{"timestamp":"2026-02-18 21:47:43","data":{"options":[{"option":"SPX260220C00200000","bid":6665.6,"bid_size":0.0,"ask":6686.1,"ask_size":0.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.022,"theo":6674.9236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6665.91,"last_trade_time":"2026-02-13T14:20:19","percent_change":0.0,"prev_day_close":6648.4501953125},{"option":"SPX260220P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":204.0,"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":0.03,"last_trade_time":"2026-02-13T14:26:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C00400000","bid":6465.7,"bid_size":0.0,"ask":6486.5,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0439,"theo":6475.0164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6456.2,"last_trade_time":"2026-02-17T14:13:17","percent_change":0.0,"prev_day_close":6447.35009765625},{"option":"SPX260220P00400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1079.0,"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":0.03,"last_trade_time":"2026-02-13T14:22:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C00600000","bid":6269.0,"bid_size":0.0,"ask":6286.5,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0658,"theo":6275.1093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6268.86,"last_trade_time":"2026-02-13T12:58:11","percent_change":0.0,"prev_day_close":6248.40014648438},{"option":"SPX260220P00600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1796.0,"volume":0.0,"delta":0.0,"gamma":0.0,"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":"up","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:27:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C00800000","bid":6065.9,"bid_size":0.0,"ask":6086.4,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0877,"theo":6075.2023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6067.48,"last_trade_time":"2026-02-13T14:21:47","percent_change":0.0,"prev_day_close":6048.5},{"option":"SPX260220P00800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1321.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:35:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01000000","bid":5866.0,"bid_size":0.0,"ask":5886.5,"ask_size":0.0,"iv":0.0,"open_interest":633.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1096,"theo":5875.2954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5865.2,"last_trade_time":"2026-02-13T14:18:45","percent_change":0.0,"prev_day_close":5848.5},{"option":"SPX260220P01000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":7.8692,"open_interest":1811.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0007,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-06T13:12:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01200000","bid":5666.0,"bid_size":0.0,"ask":5686.7,"ask_size":0.0,"iv":8.0986,"open_interest":10.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1314,"theo":5675.639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5668.71,"last_trade_time":"2026-02-13T14:21:16","percent_change":0.0,"prev_day_close":5648.59985351562},{"option":"SPX260220P01200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":7.1262,"open_interest":5150.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0013,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:05:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01400000","bid":5466.1,"bid_size":0.0,"ask":5486.8,"ask_size":0.0,"iv":7.4024,"open_interest":35.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1533,"theo":5475.7325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5468.59,"last_trade_time":"2026-02-13T14:22:51","percent_change":0.0,"prev_day_close":5448.80004882812},{"option":"SPX260220P01400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":6.5014,"open_interest":1644.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0021,"rho":0.0,"theo":0.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:02:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01600000","bid":5266.2,"bid_size":0.0,"ask":5286.9,"ask_size":0.0,"iv":6.8021,"open_interest":2.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1752,"theo":5275.8263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5347.59,"last_trade_time":"2026-01-29T15:42:04","percent_change":0.0,"prev_day_close":5248.69995117188},{"option":"SPX260220P01600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":5.9625,"open_interest":3395.0,"volume":12.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0031,"rho":0.0,"theo":0.0031,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:55:07","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C01800000","bid":5066.3,"bid_size":0.0,"ask":5087.0,"ask_size":0.0,"iv":6.2743,"open_interest":10.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.1971,"theo":5075.9202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5064.13,"last_trade_time":"2026-02-13T13:53:14","percent_change":0.0,"prev_day_close":5048.40014648438},{"option":"SPX260220P01800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":5.4886,"open_interest":1310.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0042,"rho":0.0,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:35:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02000000","bid":4866.4,"bid_size":0.0,"ask":4886.9,"ask_size":0.0,"iv":5.8031,"open_interest":7.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.219,"theo":4876.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4936.93,"last_trade_time":"2026-02-09T10:08:03","percent_change":0.0,"prev_day_close":4849.05004882812},{"option":"SPX260220P02000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":5.0658,"open_interest":3854.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0056,"rho":0.0,"theo":0.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:52:35","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02200000","bid":4666.4,"bid_size":0.0,"ask":4686.9,"ask_size":0.0,"iv":5.3115,"open_interest":36.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.2409,"theo":4676.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4664.14,"last_trade_time":"2026-02-13T14:36:17","percent_change":0.0,"prev_day_close":4648.35009765625},{"option":"SPX260220P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.4903,"open_interest":6755.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0072,"rho":0.0,"theo":0.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:53:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02400000","bid":4466.5,"bid_size":0.0,"ask":4487.2,"ask_size":0.0,"iv":4.8602,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.2628,"theo":4476.2033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4448.40014648438},{"option":"SPX260220P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.3357,"open_interest":4130.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.009,"rho":0.0,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-01-21T09:33:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02500000","bid":4366.6,"bid_size":0.0,"ask":4387.1,"ask_size":0.0,"iv":4.7486,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.2737,"theo":4376.2507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4348.4501953125},{"option":"SPX260220P02500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.1725,"open_interest":12525.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.01,"rho":0.0,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:25:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02600000","bid":4266.6,"bid_size":0.0,"ask":4287.3,"ask_size":0.0,"iv":4.5134,"open_interest":8.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.2847,"theo":4276.2981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4267.3,"last_trade_time":"2026-02-13T14:16:36","percent_change":0.0,"prev_day_close":4249.4501953125},{"option":"SPX260220P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.0157,"open_interest":7600.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.011,"rho":0.0,"theo":0.0111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:30:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02700000","bid":4166.7,"bid_size":0.0,"ask":4187.2,"ask_size":0.0,"iv":4.3497,"open_interest":2.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.2956,"theo":4176.3455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4144.11,"last_trade_time":"2026-01-02T13:46:08","percent_change":0.0,"prev_day_close":4148.44995117188},{"option":"SPX260220P02700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.8648,"open_interest":13895.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.012,"rho":0.0,"theo":0.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:37:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02800000","bid":4066.7,"bid_size":0.0,"ask":4087.4,"ask_size":0.0,"iv":4.1918,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.3066,"theo":4076.393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4096.6,"last_trade_time":"2025-10-29T14:50:08","percent_change":0.0,"prev_day_close":4048.64990234375},{"option":"SPX260220P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.7195,"open_interest":20626.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0131,"rho":0.0,"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":"2026-02-13T11:20:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C02900000","bid":3971.1,"bid_size":0.0,"ask":3985.4,"ask_size":0.0,"iv":3.9763,"open_interest":30.0,"volume":30.0,"delta":0.9997,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.3175,"theo":3976.4406,"change":52.6999,"open":4003.64,"high":4003.64,"low":4002.15,"tick":"down","last_trade_price":4002.15,"last_trade_time":"2026-02-18T11:12:23","percent_change":1.33436,"prev_day_close":3949.45007324219},{"option":"SPX260220P02900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.5795,"open_interest":7741.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0143,"rho":0.0,"theo":0.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:25:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03000000","bid":3871.2,"bid_size":0.0,"ask":3885.4,"ask_size":0.0,"iv":3.8916,"open_interest":37.0,"volume":3.0,"delta":0.9997,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.3284,"theo":3876.4882,"change":47.0301,"open":3896.68,"high":3896.68,"low":3896.68,"tick":"up","last_trade_price":3896.68,"last_trade_time":"2026-02-18T10:24:09","percent_change":1.22167,"prev_day_close":3849.64990234375},{"option":"SPX260220P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.4437,"open_interest":21900.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0155,"rho":0.0,"theo":0.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:21:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03100000","bid":3766.8,"bid_size":0.0,"ask":3787.5,"ask_size":0.0,"iv":3.6913,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.3394,"theo":3776.5358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3400.71,"last_trade_time":"2025-08-13T13:25:44","percent_change":0.0,"prev_day_close":3749.94995117188},{"option":"SPX260220P03100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.3126,"open_interest":11517.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0167,"rho":0.0,"theo":0.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:21:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03200000","bid":3666.9,"bid_size":0.0,"ask":3687.4,"ask_size":0.0,"iv":3.6099,"open_interest":2.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.3503,"theo":3676.5835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3692.26,"last_trade_time":"2026-02-12T11:07:46","percent_change":0.0,"prev_day_close":3649.29992675781},{"option":"SPX260220P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.1856,"open_interest":6127.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.018,"rho":0.0,"theo":0.0182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:23:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03300000","bid":3566.9,"bid_size":0.0,"ask":3587.6,"ask_size":0.0,"iv":3.4231,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.3613,"theo":3576.6312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3550.10009765625},{"option":"SPX260220P03300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.0625,"open_interest":5107.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.0194,"rho":0.0,"theo":0.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:12:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03400000","bid":3466.9,"bid_size":0.0,"ask":3487.6,"ask_size":0.0,"iv":3.2946,"open_interest":16.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.3722,"theo":3476.679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3457.68,"last_trade_time":"2026-02-17T14:13:17","percent_change":0.0,"prev_day_close":3449.95007324219},{"option":"SPX260220P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.943,"open_interest":5762.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0013,"theta":-0.0208,"rho":0.0,"theo":0.021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:13:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03500000","bid":3367.0,"bid_size":0.0,"ask":3387.5,"ask_size":0.0,"iv":3.1695,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.3832,"theo":3376.7269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3349.0},{"option":"SPX260220P03500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.827,"open_interest":6868.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0014,"theta":-0.0222,"rho":-0.0001,"theo":0.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:19:59","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03600000","bid":3267.0,"bid_size":0.0,"ask":3288.4,"ask_size":0.0,"iv":2.9945,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.3941,"theo":3276.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.04992675781},{"option":"SPX260220P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.7143,"open_interest":9520.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0237,"rho":-0.0001,"theo":0.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:13:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03650000","bid":3217.0,"bid_size":0.0,"ask":3237.7,"ask_size":0.0,"iv":2.9631,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.3996,"theo":3226.7987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3199.64990234375},{"option":"SPX260220P03650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.659,"open_interest":3886.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0244,"rho":-0.0001,"theo":0.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-05T11:59:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03700000","bid":3167.0,"bid_size":0.0,"ask":3187.7,"ask_size":0.0,"iv":2.9289,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.405,"theo":3176.8227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3149.90002441406},{"option":"SPX260220P03700000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.6044,"open_interest":9277.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0017,"theta":-0.0252,"rho":-0.0001,"theo":0.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:56:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03750000","bid":3117.1,"bid_size":0.0,"ask":3137.6,"ask_size":0.0,"iv":2.847,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.4105,"theo":3126.8467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3099.90002441406},{"option":"SPX260220P03750000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.5506,"open_interest":2377.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.026,"rho":-0.0001,"theo":0.0263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T14:04:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03800000","bid":3071.2,"bid_size":0.0,"ask":3087.6,"ask_size":0.0,"iv":2.7649,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.416,"theo":3076.8707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3049.75},{"option":"SPX260220P03800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.4974,"open_interest":7173.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0268,"rho":-0.0001,"theo":0.0271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:22:35","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03850000","bid":3017.1,"bid_size":0.0,"ask":3037.8,"ask_size":0.0,"iv":2.6822,"open_interest":300.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.4214,"theo":3026.8947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2613.31,"last_trade_time":"2025-07-28T14:08:46","percent_change":0.0,"prev_day_close":2999.94995117188},{"option":"SPX260220P03850000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.4444,"open_interest":11949.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.002,"theta":-0.0276,"rho":-0.0001,"theo":0.0279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T15:25:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03900000","bid":2971.5,"bid_size":0.0,"ask":2985.8,"ask_size":0.0,"iv":2.5987,"open_interest":9.0,"volume":9.0,"delta":0.9996,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.4269,"theo":2976.9187,"change":52.0,"open":3002.0,"high":3002.0,"low":3002.0,"tick":"up","last_trade_price":3002.0,"last_trade_time":"2026-02-18T12:38:52","percent_change":1.76271,"prev_day_close":2950.0},{"option":"SPX260220P03900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.3926,"open_interest":11053.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0021,"theta":-0.0284,"rho":-0.0001,"theo":0.0287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:20:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C03950000","bid":2917.1,"bid_size":0.0,"ask":2937.6,"ask_size":0.0,"iv":2.6227,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.4324,"theo":2926.9427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2899.35009765625},{"option":"SPX260220P03950000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.3414,"open_interest":1838.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0022,"theta":-0.0293,"rho":-0.0001,"theo":0.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T15:25:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04000000","bid":2867.2,"bid_size":0.0,"ask":2887.7,"ask_size":0.0,"iv":2.5456,"open_interest":19.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.4378,"theo":2876.9668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2943.28,"last_trade_time":"2026-01-30T15:57:26","percent_change":0.0,"prev_day_close":2850.55004882812},{"option":"SPX260220P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.2908,"open_interest":10579.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0023,"theta":-0.0302,"rho":-0.0001,"theo":0.0305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:33:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04050000","bid":2817.2,"bid_size":0.0,"ask":2837.9,"ask_size":0.0,"iv":2.4681,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.4433,"theo":2826.9909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2799.30004882812},{"option":"SPX260220P04050000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.2408,"open_interest":1804.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0024,"theta":-0.031,"rho":-0.0001,"theo":0.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T15:25:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04100000","bid":2767.2,"bid_size":0.0,"ask":2787.9,"ask_size":0.0,"iv":2.3899,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.4488,"theo":2777.015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2749.55004882812},{"option":"SPX260220P04100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.1914,"open_interest":2645.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0025,"theta":-0.0319,"rho":-0.0001,"theo":0.0322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:24:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04150000","bid":2717.4,"bid_size":0.0,"ask":2737.9,"ask_size":0.0,"iv":2.4082,"open_interest":7.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.4542,"theo":2727.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2570.33,"last_trade_time":"2025-09-19T12:51:31","percent_change":0.0,"prev_day_close":2700.29992675781},{"option":"SPX260220P04150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.1426,"open_interest":2483.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0026,"theta":-0.0328,"rho":-0.0001,"theo":0.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-05T15:31:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04175000","bid":2692.2,"bid_size":0.0,"ask":2712.9,"ask_size":0.0,"iv":2.3719,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.457,"theo":2702.0511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2307.02,"last_trade_time":"2025-07-30T10:27:16","percent_change":0.0,"prev_day_close":2674.30004882812},{"option":"SPX260220P04175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.1183,"open_interest":887.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0026,"theta":-0.0333,"rho":-0.0001,"theo":0.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T09:47:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04200000","bid":2667.2,"bid_size":0.0,"ask":2687.7,"ask_size":0.0,"iv":2.3356,"open_interest":4.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.4597,"theo":2677.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2460.4,"last_trade_time":"2025-11-18T10:23:34","percent_change":0.0,"prev_day_close":2649.34997558594},{"option":"SPX260220P04200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.0943,"open_interest":6161.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0027,"theta":-0.0337,"rho":-0.0001,"theo":0.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T10:32:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04225000","bid":2642.3,"bid_size":0.0,"ask":2662.8,"ask_size":0.0,"iv":2.2992,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.4625,"theo":2652.0752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2624.94995117188},{"option":"SPX260220P04225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.0703,"open_interest":1548.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0028,"theta":-0.0342,"rho":-0.0001,"theo":0.0346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-05T15:25:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04250000","bid":2617.3,"bid_size":0.0,"ask":2637.8,"ask_size":0.0,"iv":2.2627,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.4652,"theo":2627.0873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2599.34997558594},{"option":"SPX260220P04250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.0465,"open_interest":2875.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0028,"theta":-0.0347,"rho":-0.0001,"theo":0.035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T11:29:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04275000","bid":2595.7,"bid_size":0.0,"ask":2612.8,"ask_size":0.0,"iv":2.2261,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.4679,"theo":2602.0994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2574.94995117188},{"option":"SPX260220P04275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.0228,"open_interest":1050.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.0352,"rho":-0.0001,"theo":0.0355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-05T15:33:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04300000","bid":2570.4,"bid_size":0.0,"ask":2587.8,"ask_size":0.0,"iv":2.1893,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.4707,"theo":2577.1115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1630.44,"last_trade_time":"2025-03-26T10:40:40","percent_change":0.0,"prev_day_close":2550.30004882812},{"option":"SPX260220P04300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.9993,"open_interest":3894.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.0356,"rho":-0.0001,"theo":0.036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T10:49:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04325000","bid":2545.9,"bid_size":0.0,"ask":2562.8,"ask_size":0.0,"iv":2.1523,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":0.4734,"theo":2552.1236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2525.70007324219},{"option":"SPX260220P04325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.9759,"open_interest":1006.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.003,"theta":-0.0361,"rho":-0.0001,"theo":0.0365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-05T15:33:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04350000","bid":2517.5,"bid_size":0.0,"ask":2538.0,"ask_size":0.0,"iv":2.163,"open_interest":2.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.4761,"theo":2527.1356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2330.93,"last_trade_time":"2025-11-19T14:56:17","percent_change":0.0,"prev_day_close":2500.75},{"option":"SPX260220P04350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.9526,"open_interest":1242.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.0366,"rho":-0.0001,"theo":0.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T12:08:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04375000","bid":2492.4,"bid_size":0.0,"ask":2513.0,"ask_size":0.0,"iv":2.1681,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.4789,"theo":2502.1477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2474.45007324219},{"option":"SPX260220P04375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.9294,"open_interest":2511.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.0371,"rho":-0.0001,"theo":0.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-05T12:32:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04400000","bid":2467.3,"bid_size":0.0,"ask":2488.0,"ask_size":0.0,"iv":2.1338,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.4816,"theo":2477.1598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":921.89,"last_trade_time":"2025-04-07T10:31:28","percent_change":0.0,"prev_day_close":2449.45007324219},{"option":"SPX260220P04400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.9064,"open_interest":4995.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0032,"theta":-0.0376,"rho":-0.0001,"theo":0.038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:49:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04425000","bid":2442.3,"bid_size":0.0,"ask":2463.0,"ask_size":0.0,"iv":2.0995,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.4843,"theo":2452.172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2109.63,"last_trade_time":"2025-08-26T13:52:07","percent_change":0.0,"prev_day_close":2423.40002441406},{"option":"SPX260220P04425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.8838,"open_interest":1675.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0033,"theta":-0.0381,"rho":-0.0001,"theo":0.0385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:21:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04450000","bid":2417.3,"bid_size":0.0,"ask":2437.8,"ask_size":0.0,"iv":2.0652,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.4871,"theo":2427.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2400.05004882812},{"option":"SPX260220P04450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.861,"open_interest":2165.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0034,"theta":-0.0386,"rho":-0.0001,"theo":0.039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-05T10:23:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04475000","bid":2392.3,"bid_size":0.0,"ask":2412.8,"ask_size":0.0,"iv":2.0307,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.4898,"theo":2402.1962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2375.20007324219},{"option":"SPX260220P04475000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.8383,"open_interest":1997.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0034,"theta":-0.0391,"rho":-0.0001,"theo":0.0395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T10:59:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04500000","bid":2367.4,"bid_size":0.0,"ask":2387.9,"ask_size":0.0,"iv":1.9961,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.4925,"theo":2377.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2444.73,"last_trade_time":"2026-01-30T15:57:26","percent_change":0.0,"prev_day_close":2350.5},{"option":"SPX260220P04500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.8158,"open_interest":9692.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0035,"theta":-0.0396,"rho":-0.0001,"theo":0.04,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-13T10:07:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04525000","bid":2342.4,"bid_size":0.0,"ask":2362.9,"ask_size":0.0,"iv":1.9614,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":0.4953,"theo":2352.2204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2325.75},{"option":"SPX260220P04525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.7933,"open_interest":931.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0036,"theta":-0.0402,"rho":-0.0001,"theo":0.0406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T12:14:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04550000","bid":2317.4,"bid_size":0.0,"ask":2337.9,"ask_size":0.0,"iv":1.9264,"open_interest":8.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.498,"theo":2327.2326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":928.08,"last_trade_time":"2025-04-21T10:03:47","percent_change":0.0,"prev_day_close":2300.19995117188},{"option":"SPX260220P04550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.771,"open_interest":1710.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0037,"theta":-0.0407,"rho":-0.0002,"theo":0.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:43:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04575000","bid":2292.4,"bid_size":0.0,"ask":2312.9,"ask_size":0.0,"iv":1.8912,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.5007,"theo":2302.2447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2274.79992675781},{"option":"SPX260220P04575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.7487,"open_interest":1055.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0038,"theta":-0.0412,"rho":-0.0002,"theo":0.0417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:07:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04600000","bid":2267.4,"bid_size":0.0,"ask":2288.1,"ask_size":0.0,"iv":1.9395,"open_interest":187.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.5035,"theo":2277.2569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2215.99,"last_trade_time":"2026-02-05T14:05:58","percent_change":0.0,"prev_day_close":2248.65002441406},{"option":"SPX260220P04600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.7266,"open_interest":9534.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0038,"theta":-0.0418,"rho":-0.0002,"theo":0.0422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:45:18","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04625000","bid":2242.4,"bid_size":0.0,"ask":2263.1,"ask_size":0.0,"iv":1.9071,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":0.5062,"theo":2252.269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2225.14990234375},{"option":"SPX260220P04625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.7046,"open_interest":1758.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0039,"theta":-0.0424,"rho":-0.0002,"theo":0.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T10:49:18","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04650000","bid":2217.4,"bid_size":0.0,"ask":2238.1,"ask_size":0.0,"iv":1.8747,"open_interest":89.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.5089,"theo":2227.2812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2315.06,"last_trade_time":"2026-01-30T10:13:28","percent_change":0.0,"prev_day_close":2199.44995117188},{"option":"SPX260220P04650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.6827,"open_interest":1574.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.004,"theta":-0.0429,"rho":-0.0002,"theo":0.0434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T10:48:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04675000","bid":2192.4,"bid_size":0.0,"ask":2213.1,"ask_size":0.0,"iv":1.8422,"open_interest":3.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":0.5117,"theo":2202.2934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":799.68,"last_trade_time":"2025-04-07T14:10:28","percent_change":0.0,"prev_day_close":2175.84997558594},{"option":"SPX260220P04675000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.6609,"open_interest":1095.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0041,"theta":-0.0435,"rho":-0.0002,"theo":0.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:55:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04700000","bid":2167.4,"bid_size":0.0,"ask":2188.1,"ask_size":0.0,"iv":1.8096,"open_interest":8.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":0.5144,"theo":2177.3055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1808.09,"last_trade_time":"2025-07-30T10:26:35","percent_change":0.0,"prev_day_close":2150.14990234375},{"option":"SPX260220P04700000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.6392,"open_interest":9361.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0042,"theta":-0.0441,"rho":-0.0002,"theo":0.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:44:30","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04725000","bid":2142.4,"bid_size":0.0,"ask":2163.1,"ask_size":0.0,"iv":1.777,"open_interest":4.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.5171,"theo":2152.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2270.0,"last_trade_time":"2026-02-02T14:33:18","percent_change":0.0,"prev_day_close":2125.54992675781},{"option":"SPX260220P04725000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.6176,"open_interest":2507.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0043,"theta":-0.0446,"rho":-0.0002,"theo":0.0451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:50:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04750000","bid":2117.5,"bid_size":0.0,"ask":2138.0,"ask_size":0.0,"iv":1.7441,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":0.5198,"theo":2127.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.03,"last_trade_time":"2025-04-07T09:42:03","percent_change":0.0,"prev_day_close":2100.84997558594},{"option":"SPX260220P04750000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.5962,"open_interest":1326.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0044,"theta":-0.0452,"rho":-0.0002,"theo":0.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:41:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04775000","bid":2092.5,"bid_size":0.0,"ask":2113.0,"ask_size":0.0,"iv":1.7111,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":0.5226,"theo":2102.3421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2075.59997558594},{"option":"SPX260220P04775000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.5748,"open_interest":2603.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0045,"theta":-0.0459,"rho":-0.0002,"theo":0.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:36:46","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04800000","bid":2067.5,"bid_size":0.0,"ask":2088.0,"ask_size":0.0,"iv":1.6778,"open_interest":153.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.5253,"theo":2077.3544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2025.83,"last_trade_time":"2026-02-13T10:05:32","percent_change":0.0,"prev_day_close":2050.85003662109},{"option":"SPX260220P04800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.5535,"open_interest":11853.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0046,"theta":-0.0465,"rho":-0.0002,"theo":0.047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:38:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220C04825000","bid":2042.5,"bid_size":0.0,"ask":2063.2,"ask_size":0.0,"iv":1.6869,"open_interest":5.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":0.528,"theo":2052.3666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2108.59,"last_trade_time":"2025-12-23T15:10:30","percent_change":0.0,"prev_day_close":2025.65002441406},{"option":"SPX260220P04825000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.5323,"open_interest":12452.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0047,"theta":-0.0471,"rho":-0.0002,"theo":0.0476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:53:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04850000","bid":2017.5,"bid_size":0.0,"ask":2039.3,"ask_size":0.0,"iv":1.6905,"open_interest":4.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.5308,"theo":2027.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2028.49,"last_trade_time":"2026-02-06T10:26:25","percent_change":0.0,"prev_day_close":1998.5},{"option":"SPX260220P04850000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.5113,"open_interest":1783.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0048,"theta":-0.0478,"rho":-0.0002,"theo":0.0482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-06T15:30:38","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04875000","bid":1992.5,"bid_size":0.0,"ask":2013.3,"ask_size":0.0,"iv":1.6598,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.5335,"theo":2002.3911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1998.25,"last_trade_time":"2026-02-06T10:11:01","percent_change":0.0,"prev_day_close":1975.25},{"option":"SPX260220P04875000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.4903,"open_interest":1378.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.005,"theta":-0.0484,"rho":-0.0002,"theo":0.0489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:38:15","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04900000","bid":1967.5,"bid_size":0.0,"ask":1989.0,"ask_size":0.0,"iv":1.6291,"open_interest":3.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":0.5362,"theo":1977.4033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2048.0,"last_trade_time":"2026-02-03T11:22:05","percent_change":0.0,"prev_day_close":1950.65002441406},{"option":"SPX260220P04900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.4694,"open_interest":4413.0,"volume":5.0,"delta":-0.0003,"gamma":0.0,"vega":0.0051,"theta":-0.0491,"rho":-0.0002,"theo":0.0496,"change":-0.02,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:00:34","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04925000","bid":1946.6,"bid_size":0.0,"ask":1964.1,"ask_size":0.0,"iv":1.5983,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":0.539,"theo":1952.4156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1925.09997558594},{"option":"SPX260220P04925000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.4486,"open_interest":1988.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0052,"theta":-0.0497,"rho":-0.0002,"theo":0.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-13T16:05:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04950000","bid":1917.5,"bid_size":0.0,"ask":1938.2,"ask_size":0.0,"iv":1.5674,"open_interest":6.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":0.5417,"theo":1927.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":841.08,"last_trade_time":"2025-04-24T13:08:18","percent_change":0.0,"prev_day_close":1900.34997558594},{"option":"SPX260220P04950000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.4279,"open_interest":2373.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0053,"theta":-0.0504,"rho":-0.0002,"theo":0.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:28:35","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C04975000","bid":1892.5,"bid_size":0.0,"ask":1913.2,"ask_size":0.0,"iv":1.5364,"open_interest":2.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":0.5444,"theo":1902.4402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":859.19,"last_trade_time":"2025-04-30T15:38:43","percent_change":0.0,"prev_day_close":1873.09997558594},{"option":"SPX260220P04975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4073,"open_interest":1281.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0055,"theta":-0.0511,"rho":-0.0002,"theo":0.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:27:49","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05000000","bid":1874.8,"bid_size":0.0,"ask":1883.4,"ask_size":0.0,"iv":0.0,"open_interest":20686.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":0.5472,"theo":1877.4525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1847.82,"last_trade_time":"2026-02-12T13:01:15","percent_change":0.0,"prev_day_close":1849.39996337891},{"option":"SPX260220P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3868,"open_interest":39031.0,"volume":1.0,"delta":-0.0003,"gamma":0.0,"vega":0.0056,"theta":-0.0518,"rho":-0.0002,"theo":0.0524,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:41:41","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05025000","bid":1842.6,"bid_size":0.0,"ask":1863.1,"ask_size":0.0,"iv":1.4736,"open_interest":18.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.5499,"theo":1852.4648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1729.27,"last_trade_time":"2025-11-24T12:19:47","percent_change":0.0,"prev_day_close":1825.34997558594},{"option":"SPX260220P05025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3663,"open_interest":1099.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0057,"theta":-0.0526,"rho":-0.0002,"theo":0.0531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:37:25","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05050000","bid":1817.6,"bid_size":0.0,"ask":1839.1,"ask_size":0.0,"iv":1.4809,"open_interest":194.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":0.5526,"theo":1827.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1767.24,"last_trade_time":"2026-02-05T14:05:58","percent_change":0.0,"prev_day_close":1800.75},{"option":"SPX260220P05050000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.346,"open_interest":2716.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0059,"theta":-0.0533,"rho":-0.0002,"theo":0.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:37:40","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05075000","bid":1792.6,"bid_size":0.0,"ask":1814.2,"ask_size":0.0,"iv":1.483,"open_interest":503.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.5554,"theo":1802.4896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1785.58,"last_trade_time":"2025-12-19T15:46:18","percent_change":0.0,"prev_day_close":1775.75},{"option":"SPX260220P05075000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3258,"open_interest":1645.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.006,"theta":-0.0541,"rho":-0.0003,"theo":0.0546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05100000","bid":1767.6,"bid_size":0.0,"ask":1788.9,"ask_size":0.0,"iv":1.4539,"open_interest":103.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.5581,"theo":1777.502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1838.33,"last_trade_time":"2026-01-30T15:41:56","percent_change":0.0,"prev_day_close":1750.79998779297},{"option":"SPX260220P05100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3051,"open_interest":5112.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0062,"theta":-0.0549,"rho":-0.0003,"theo":0.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:04:32","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05125000","bid":1742.6,"bid_size":0.0,"ask":1764.1,"ask_size":0.0,"iv":1.4248,"open_interest":5.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":0.5608,"theo":1752.5144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1842.79,"last_trade_time":"2026-01-16T13:49:16","percent_change":0.0,"prev_day_close":1725.85003662109},{"option":"SPX260220P05125000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.285,"open_interest":5542.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0064,"theta":-0.0557,"rho":-0.0003,"theo":0.0563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:40:32","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05150000","bid":1717.6,"bid_size":0.0,"ask":1739.1,"ask_size":0.0,"iv":1.3956,"open_interest":13.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0065,"theta":0.0,"rho":0.5635,"theo":1727.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1607.53,"last_trade_time":"2025-09-19T12:51:31","percent_change":0.0,"prev_day_close":1698.19995117188},{"option":"SPX260220P05150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.265,"open_interest":2938.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0065,"theta":-0.0565,"rho":-0.0003,"theo":0.0571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:38:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05175000","bid":1692.6,"bid_size":0.0,"ask":1713.3,"ask_size":0.0,"iv":1.3664,"open_interest":12.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":0.5663,"theo":1702.5392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1820.23,"last_trade_time":"2026-01-27T12:05:57","percent_change":0.0,"prev_day_close":1675.59997558594},{"option":"SPX260220P05175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2451,"open_interest":1099.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0067,"theta":-0.0573,"rho":-0.0003,"theo":0.058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-11T12:13:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05200000","bid":1667.6,"bid_size":0.0,"ask":1688.3,"ask_size":0.0,"iv":1.337,"open_interest":74.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":0.569,"theo":1677.5517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1730.11,"last_trade_time":"2026-01-14T10:09:03","percent_change":0.0,"prev_day_close":1650.44995117188},{"option":"SPX260220P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2253,"open_interest":8005.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0069,"theta":-0.0582,"rho":-0.0003,"theo":0.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:02:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05225000","bid":1642.7,"bid_size":0.0,"ask":1663.2,"ask_size":0.0,"iv":1.3075,"open_interest":4.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":0.5717,"theo":1652.5642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1763.88,"last_trade_time":"2026-01-15T12:49:35","percent_change":0.0,"prev_day_close":1625.84997558594},{"option":"SPX260220P05225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2056,"open_interest":4105.0,"volume":267.0,"delta":-0.0004,"gamma":0.0,"vega":0.0071,"theta":-0.0591,"rho":-0.0003,"theo":0.0597,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:14:30","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05250000","bid":1617.7,"bid_size":0.0,"ask":1638.3,"ask_size":0.0,"iv":1.2778,"open_interest":22.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":0.5744,"theo":1627.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1666.9,"last_trade_time":"2026-02-06T14:00:30","percent_change":0.0,"prev_day_close":1600.55004882812},{"option":"SPX260220P05250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1859,"open_interest":1713.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0073,"theta":-0.06,"rho":-0.0003,"theo":0.0606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:28:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05275000","bid":1592.7,"bid_size":0.0,"ask":1614.2,"ask_size":0.0,"iv":1.2831,"open_interest":56.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":0.5772,"theo":1602.5892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1692.95,"last_trade_time":"2026-01-16T15:05:36","percent_change":0.0,"prev_day_close":1575.55004882812},{"option":"SPX260220P05275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1663,"open_interest":1747.0,"volume":5.0,"delta":-0.0004,"gamma":0.0,"vega":0.0075,"theta":-0.0609,"rho":-0.0003,"theo":0.0616,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:08","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05300000","bid":1567.7,"bid_size":0.0,"ask":1589.2,"ask_size":0.0,"iv":1.2546,"open_interest":89.0,"volume":16.0,"delta":0.9993,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":0.5799,"theo":1577.6018,"change":52.58,"open":1601.23,"high":1601.23,"low":1601.23,"tick":"down","last_trade_price":1601.23,"last_trade_time":"2026-02-18T11:51:59","percent_change":3.39521,"prev_day_close":1548.65002441406},{"option":"SPX260220P05300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1468,"open_interest":13426.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0077,"theta":-0.0619,"rho":-0.0003,"theo":0.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:51:38","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPX260220C05325000","bid":1542.6,"bid_size":0.0,"ask":1564.5,"ask_size":0.0,"iv":1.2559,"open_interest":65.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.5826,"theo":1552.6144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":604.06,"last_trade_time":"2025-04-30T12:01:09","percent_change":0.0,"prev_day_close":1525.55004882812},{"option":"SPX260220P05325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1274,"open_interest":5408.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0079,"theta":-0.0629,"rho":-0.0004,"theo":0.0636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:10:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05350000","bid":1521.8,"bid_size":0.0,"ask":1539.7,"ask_size":0.0,"iv":1.2284,"open_interest":11.0,"volume":3.0,"delta":0.9993,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.5854,"theo":1527.627,"change":48.51,"open":1546.81,"high":1546.81,"low":1546.81,"tick":"no_change","last_trade_price":1546.81,"last_trade_time":"2026-02-18T11:54:34","percent_change":3.23767,"prev_day_close":1498.30004882812},{"option":"SPX260220P05350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0566,"open_interest":3061.0,"volume":770.0,"delta":-0.0005,"gamma":0.0,"vega":0.0082,"theta":-0.0639,"rho":-0.0004,"theo":0.0646,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:06:50","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05375000","bid":1492.7,"bid_size":0.0,"ask":1514.2,"ask_size":0.0,"iv":1.2008,"open_interest":158.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.5881,"theo":1502.6397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1535.81,"last_trade_time":"2026-02-04T11:01:23","percent_change":0.0,"prev_day_close":1475.95001220703},{"option":"SPX260220P05375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0887,"open_interest":1899.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0084,"theta":-0.065,"rho":-0.0004,"theo":0.0657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T11:45:49","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05400000","bid":1471.4,"bid_size":0.0,"ask":1488.4,"ask_size":0.0,"iv":1.1731,"open_interest":190.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.5908,"theo":1477.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1541.48,"last_trade_time":"2026-01-30T11:56:44","percent_change":0.0,"prev_day_close":1450.95001220703},{"option":"SPX260220P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0695,"open_interest":4937.0,"volume":421.0,"delta":-0.0005,"gamma":0.0,"vega":0.0087,"theta":-0.0661,"rho":-0.0004,"theo":0.0668,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:49:07","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05425000","bid":1442.7,"bid_size":0.0,"ask":1463.4,"ask_size":0.0,"iv":1.1453,"open_interest":125.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0089,"theta":0.0,"rho":0.5935,"theo":1452.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1454.55,"last_trade_time":"2026-02-04T11:52:18","percent_change":0.0,"prev_day_close":1425.65002441406},{"option":"SPX260220P05425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0504,"open_interest":3396.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0089,"theta":-0.0673,"rho":-0.0004,"theo":0.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-12T09:39:05","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05440000","bid":1432.0,"bid_size":0.0,"ask":1448.4,"ask_size":0.0,"iv":1.1286,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":0.5952,"theo":1437.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1410.65002441406},{"option":"SPX260220P05440000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0389,"open_interest":162.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0091,"theta":-0.068,"rho":-0.0004,"theo":0.0687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-13T09:32:31","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05450000","bid":1422.0,"bid_size":0.0,"ask":1438.4,"ask_size":0.0,"iv":1.1174,"open_interest":47.0,"volume":2.0,"delta":0.9992,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":0.5963,"theo":1427.678,"change":52.93,"open":1453.58,"high":1453.58,"low":1453.58,"tick":"down","last_trade_price":1453.58,"last_trade_time":"2026-02-18T11:44:18","percent_change":3.77896,"prev_day_close":1400.65002441406},{"option":"SPX260220P05450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0313,"open_interest":3053.0,"volume":6.0,"delta":-0.0006,"gamma":0.0,"vega":0.0092,"theta":-0.0685,"rho":-0.0004,"theo":0.0692,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:16:27","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05460000","bid":1407.8,"bid_size":0.0,"ask":1428.4,"ask_size":0.0,"iv":1.1062,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":0.5974,"theo":1417.6831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1390.65002441406},{"option":"SPX260220P05460000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0237,"open_interest":130.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0093,"theta":-0.069,"rho":-0.0004,"theo":0.0697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-11T14:50:14","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05470000","bid":1397.8,"bid_size":0.0,"ask":1418.4,"ask_size":0.0,"iv":1.095,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":0.5984,"theo":1407.6883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1378.79998779297},{"option":"SPX260220P05470000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0161,"open_interest":1213.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0094,"theta":-0.0694,"rho":-0.0004,"theo":0.0702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-10T14:54:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05475000","bid":1392.8,"bid_size":0.0,"ask":1413.4,"ask_size":0.0,"iv":1.0894,"open_interest":8.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":0.599,"theo":1402.6908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.24,"last_trade_time":"2025-06-27T15:20:08","percent_change":0.0,"prev_day_close":1373.75},{"option":"SPX260220P05475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0123,"open_interest":926.0,"volume":30.0,"delta":-0.0006,"gamma":0.0,"vega":0.0095,"theta":-0.0697,"rho":-0.0004,"theo":0.0705,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:15:35","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220C05480000","bid":1387.8,"bid_size":0.0,"ask":1408.4,"ask_size":0.0,"iv":1.0837,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":0.5995,"theo":1397.6934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1370.20001220703},{"option":"SPX260220P05480000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0085,"open_interest":192.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0096,"theta":-0.07,"rho":-0.0004,"theo":0.0707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:55:05","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05490000","bid":1377.8,"bid_size":0.0,"ask":1399.0,"ask_size":0.0,"iv":1.1032,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":0.6006,"theo":1387.6986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1360.65002441406},{"option":"SPX260220P05490000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0009,"open_interest":115.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0097,"theta":-0.0705,"rho":-0.0004,"theo":0.0713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-05T15:20:05","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05500000","bid":1372.1,"bid_size":0.0,"ask":1386.5,"ask_size":0.0,"iv":1.061,"open_interest":858.0,"volume":1.0,"delta":0.9992,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":0.6017,"theo":1377.7037,"change":17.73,"open":1367.68,"high":1367.68,"low":1367.68,"tick":"down","last_trade_price":1367.68,"last_trade_time":"2026-02-18T15:08:00","percent_change":1.31338,"prev_day_close":1349.95001220703},{"option":"SPX260220P05500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9934,"open_interest":16851.0,"volume":105.0,"delta":-0.0006,"gamma":0.0,"vega":0.0098,"theta":-0.071,"rho":-0.0004,"theo":0.0718,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:34:59","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260220C05510000","bid":1361.7,"bid_size":0.0,"ask":1379.3,"ask_size":0.0,"iv":1.1069,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":0.6028,"theo":1367.7089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1341.40002441406},{"option":"SPX260220P05510000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9858,"open_interest":470.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0099,"theta":-0.0715,"rho":-0.0004,"theo":0.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:12:22","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05520000","bid":1347.8,"bid_size":0.0,"ask":1369.3,"ask_size":0.0,"iv":1.0964,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":0.6039,"theo":1357.7141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1330.65002441406},{"option":"SPX260220P05520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9783,"open_interest":293.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0101,"theta":-0.0721,"rho":-0.0004,"theo":0.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:52:15","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05525000","bid":1342.7,"bid_size":0.0,"ask":1364.3,"ask_size":0.0,"iv":1.0912,"open_interest":29.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":0.6044,"theo":1352.7167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1441.7,"last_trade_time":"2026-01-16T15:55:04","percent_change":0.0,"prev_day_close":1326.04998779297},{"option":"SPX260220P05525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9745,"open_interest":2009.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0101,"theta":-0.0724,"rho":-0.0004,"theo":0.0731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:28","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05530000","bid":1337.8,"bid_size":0.0,"ask":1359.3,"ask_size":0.0,"iv":1.086,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":0.605,"theo":1347.7193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1321.04998779297},{"option":"SPX260220P05530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9708,"open_interest":455.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0102,"theta":-0.0726,"rho":-0.0004,"theo":0.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05540000","bid":1331.9,"bid_size":0.0,"ask":1348.6,"ask_size":0.0,"iv":1.0755,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":0.6061,"theo":1337.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1426.59,"last_trade_time":"2026-01-16T15:55:16","percent_change":0.0,"prev_day_close":1310.65002441406},{"option":"SPX260220P05540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9632,"open_interest":343.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0103,"theta":-0.0732,"rho":-0.0005,"theo":0.074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:27","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05550000","bid":1321.9,"bid_size":0.0,"ask":1339.8,"ask_size":0.0,"iv":1.065,"open_interest":347.0,"volume":2.0,"delta":0.9991,"gamma":0.0,"vega":0.0104,"theta":0.0,"rho":0.6071,"theo":1327.7297,"change":50.26,"open":1350.91,"high":1350.91,"low":1350.91,"tick":"up","last_trade_price":1350.91,"last_trade_time":"2026-02-18T11:51:45","percent_change":3.86422,"prev_day_close":1300.65002441406},{"option":"SPX260220P05550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9557,"open_interest":16252.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0105,"theta":-0.0738,"rho":-0.0005,"theo":0.0746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05560000","bid":1307.8,"bid_size":0.0,"ask":1328.8,"ask_size":0.0,"iv":1.0546,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":0.6082,"theo":1317.7349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1290.75},{"option":"SPX260220P05560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9482,"open_interest":553.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0106,"theta":-0.0743,"rho":-0.0005,"theo":0.0752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05570000","bid":1297.8,"bid_size":0.0,"ask":1319.3,"ask_size":0.0,"iv":1.0441,"open_interest":3.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":0.6093,"theo":1307.7402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1230.35,"last_trade_time":"2026-02-05T10:24:05","percent_change":0.0,"prev_day_close":1280.75},{"option":"SPX260220P05570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9407,"open_interest":225.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0107,"theta":-0.0749,"rho":-0.0005,"theo":0.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05575000","bid":1292.8,"bid_size":0.0,"ask":1314.3,"ask_size":0.0,"iv":1.0389,"open_interest":28.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":0.6099,"theo":1302.7428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1387.11,"last_trade_time":"2026-01-16T16:01:45","percent_change":0.0,"prev_day_close":1275.75},{"option":"SPX260220P05575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.937,"open_interest":1284.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0108,"theta":-0.0752,"rho":-0.0005,"theo":0.076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:29","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05580000","bid":1287.8,"bid_size":0.0,"ask":1309.3,"ask_size":0.0,"iv":1.0337,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":0.6104,"theo":1297.7454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1270.75},{"option":"SPX260220P05580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9333,"open_interest":146.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0109,"theta":-0.0755,"rho":-0.0005,"theo":0.0763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:57:23","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05590000","bid":1277.8,"bid_size":0.0,"ask":1298.5,"ask_size":0.0,"iv":1.0232,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":0.6115,"theo":1287.7507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.75},{"option":"SPX260220P05590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9258,"open_interest":203.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.011,"theta":-0.0761,"rho":-0.0005,"theo":0.077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:13:08","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05600000","bid":1267.8,"bid_size":0.0,"ask":1288.5,"ask_size":0.0,"iv":1.0127,"open_interest":312.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":0.6126,"theo":1277.756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1277.05,"last_trade_time":"2026-02-13T13:20:48","percent_change":0.0,"prev_day_close":1251.15002441406},{"option":"SPX260220P05600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9185,"open_interest":6156.0,"volume":3.0,"delta":-0.0007,"gamma":0.0,"vega":0.0112,"theta":-0.0767,"rho":-0.0005,"theo":0.0775,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:24","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05610000","bid":1257.8,"bid_size":0.0,"ask":1278.5,"ask_size":0.0,"iv":1.0023,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":0.6137,"theo":1267.7612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1208.25,"last_trade_time":"2026-01-20T15:24:53","percent_change":0.0,"prev_day_close":1238.95001220703},{"option":"SPX260220P05610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.939,"open_interest":253.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0113,"theta":-0.0774,"rho":-0.0005,"theo":0.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:58:40","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05620000","bid":1247.8,"bid_size":0.0,"ask":1268.5,"ask_size":0.0,"iv":0.9918,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":0.6148,"theo":1257.7665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1254.81,"last_trade_time":"2026-02-06T10:00:10","percent_change":0.0,"prev_day_close":1230.75},{"option":"SPX260220P05620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9313,"open_interest":292.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0115,"theta":-0.0781,"rho":-0.0005,"theo":0.0789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:59:27","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05625000","bid":1242.8,"bid_size":0.0,"ask":1263.5,"ask_size":0.0,"iv":0.9865,"open_interest":105.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":0.6153,"theo":1252.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1022.9,"last_trade_time":"2025-09-04T14:15:44","percent_change":0.0,"prev_day_close":1225.75},{"option":"SPX260220P05625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9275,"open_interest":2317.0,"volume":1080.0,"delta":-0.0007,"gamma":0.0,"vega":0.0116,"theta":-0.0784,"rho":-0.0005,"theo":0.0793,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:09:24","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220C05630000","bid":1237.8,"bid_size":0.0,"ask":1258.5,"ask_size":0.0,"iv":0.9813,"open_interest":2.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":0.6158,"theo":1247.7718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1342.8,"last_trade_time":"2026-01-26T15:04:19","percent_change":0.0,"prev_day_close":1220.75},{"option":"SPX260220P05630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9237,"open_interest":238.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0117,"theta":-0.0787,"rho":-0.0005,"theo":0.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:29","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05640000","bid":1227.9,"bid_size":0.0,"ask":1248.5,"ask_size":0.0,"iv":0.9708,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.6169,"theo":1237.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1210.90002441406},{"option":"SPX260220P05640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.916,"open_interest":726.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0118,"theta":-0.0794,"rho":-0.0005,"theo":0.0803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:28","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05650000","bid":1217.9,"bid_size":0.0,"ask":1238.5,"ask_size":0.0,"iv":0.9603,"open_interest":327.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":0.618,"theo":1227.7825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1227.79,"last_trade_time":"2026-02-13T12:46:19","percent_change":0.0,"prev_day_close":1201.25},{"option":"SPX260220P05650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9084,"open_interest":4161.0,"volume":3.0,"delta":-0.0007,"gamma":0.0,"vega":0.012,"theta":-0.0801,"rho":-0.0005,"theo":0.0809,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:42:06","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220C05660000","bid":1207.8,"bid_size":0.0,"ask":1228.5,"ask_size":0.0,"iv":0.9498,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":0.6191,"theo":1217.7878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.15002441406},{"option":"SPX260220P05660000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9008,"open_interest":729.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0122,"theta":-0.0808,"rho":-0.0006,"theo":0.0816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05670000","bid":1197.9,"bid_size":0.0,"ask":1218.5,"ask_size":0.0,"iv":0.9392,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":0.6202,"theo":1207.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1131.25,"last_trade_time":"2026-02-05T10:24:05","percent_change":0.0,"prev_day_close":1181.15002441406},{"option":"SPX260220P05670000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8933,"open_interest":397.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0123,"theta":-0.0815,"rho":-0.0006,"theo":0.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPX260220C05675000","bid":1192.9,"bid_size":0.0,"ask":1213.6,"ask_size":0.0,"iv":0.9339,"open_interest":489.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":0.6207,"theo":1202.7959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1231.01,"last_trade_time":"2026-02-03T12:45:27","percent_change":0.0,"prev_day_close":1176.15002441406},{"option":"SPX260220P05675000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8895,"open_interest":1640.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0124,"theta":-0.0818,"rho":-0.0006,"theo":0.0827,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:43:25","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05680000","bid":1191.8,"bid_size":0.0,"ask":1209.4,"ask_size":0.0,"iv":0.9286,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":0.6213,"theo":1197.7986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1170.79998779297},{"option":"SPX260220P05680000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8857,"open_interest":425.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0125,"theta":-0.0822,"rho":-0.0006,"theo":0.0831,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:43:14","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05690000","bid":1177.9,"bid_size":0.0,"ask":1199.4,"ask_size":0.0,"iv":0.9439,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":0.6224,"theo":1187.804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1161.29998779297},{"option":"SPX260220P05690000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8782,"open_interest":699.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0127,"theta":-0.0829,"rho":-0.0006,"theo":0.0838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T12:57:29","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05700000","bid":1167.9,"bid_size":0.0,"ask":1189.4,"ask_size":0.0,"iv":0.9338,"open_interest":690.0,"volume":2.0,"delta":0.999,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":0.6234,"theo":1177.8094,"change":37.21,"open":1186.52,"high":1187.41,"low":1186.52,"tick":"up","last_trade_price":1187.41,"last_trade_time":"2026-02-18T10:02:39","percent_change":3.23509,"prev_day_close":1150.19995117188},{"option":"SPX260220P05700000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8706,"open_interest":5099.0,"volume":450.0,"delta":-0.0008,"gamma":0.0,"vega":0.0129,"theta":-0.0837,"rho":-0.0006,"theo":0.0846,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:07:18","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05710000","bid":1157.9,"bid_size":0.0,"ask":1179.4,"ask_size":0.0,"iv":0.9236,"open_interest":30.0,"volume":30.0,"delta":0.999,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":0.6245,"theo":1167.8148,"change":34.17,"open":1175.02,"high":1175.02,"low":1175.02,"tick":"down","last_trade_price":1175.02,"last_trade_time":"2026-02-18T14:14:17","percent_change":2.99514,"prev_day_close":1140.84997558594},{"option":"SPX260220P05710000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.863,"open_interest":397.0,"volume":46.0,"delta":-0.0008,"gamma":0.0,"vega":0.0131,"theta":-0.0845,"rho":-0.0006,"theo":0.0854,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:13:36","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05720000","bid":1152.1,"bid_size":0.0,"ask":1168.6,"ask_size":0.0,"iv":0.9134,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0133,"theta":0.0,"rho":0.6256,"theo":1157.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1130.84997558594},{"option":"SPX260220P05720000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8555,"open_interest":261.0,"volume":37.0,"delta":-0.0008,"gamma":0.0,"vega":0.0133,"theta":-0.0853,"rho":-0.0006,"theo":0.0862,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:38:23","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05725000","bid":1142.9,"bid_size":0.0,"ask":1163.7,"ask_size":0.0,"iv":0.9083,"open_interest":256.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":0.6262,"theo":1152.823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1108.17,"last_trade_time":"2025-12-16T12:41:44","percent_change":0.0,"prev_day_close":1126.25},{"option":"SPX260220P05725000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8517,"open_interest":815.0,"volume":27.0,"delta":-0.0008,"gamma":0.0,"vega":0.0134,"theta":-0.0857,"rho":-0.0006,"theo":0.0866,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:18:33","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05730000","bid":1141.6,"bid_size":0.0,"ask":1158.6,"ask_size":0.0,"iv":0.9249,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0135,"theta":0.0,"rho":0.6267,"theo":1147.8257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1120.39996337891},{"option":"SPX260220P05730000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.848,"open_interest":187.0,"volume":21.0,"delta":-0.0008,"gamma":0.0,"vega":0.0135,"theta":-0.0861,"rho":-0.0006,"theo":0.087,"change":-0.075,"open":0.1,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:52","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05740000","bid":1127.9,"bid_size":0.0,"ask":1149.6,"ask_size":0.0,"iv":0.915,"open_interest":1.0,"volume":1.0,"delta":0.9989,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":0.6278,"theo":1137.8312,"change":52.0,"open":1163.05,"high":1163.05,"low":1163.05,"tick":"down","last_trade_price":1163.05,"last_trade_time":"2026-02-18T11:09:17","percent_change":4.68026,"prev_day_close":1111.04998779297},{"option":"SPX260220P05740000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8404,"open_interest":485.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0137,"theta":-0.0869,"rho":-0.0006,"theo":0.0878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T12:57:26","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPX260220C05750000","bid":1117.9,"bid_size":0.0,"ask":1139.4,"ask_size":0.0,"iv":0.9051,"open_interest":761.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0139,"theta":0.0,"rho":0.6289,"theo":1127.8367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1099.13,"last_trade_time":"2026-02-17T15:50:41","percent_change":0.0,"prev_day_close":1100.84997558594},{"option":"SPX260220P05750000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8329,"open_interest":4481.0,"volume":675.0,"delta":-0.0009,"gamma":0.0,"vega":0.014,"theta":-0.0878,"rho":-0.0006,"theo":0.0887,"change":-0.1,"open":0.05,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:00:57","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPX260220C05760000","bid":1107.9,"bid_size":0.0,"ask":1128.7,"ask_size":0.0,"iv":0.8951,"open_interest":32.0,"volume":30.0,"delta":0.9989,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":0.63,"theo":1117.8422,"change":33.37,"open":1124.87,"high":1124.87,"low":1124.87,"tick":"down","last_trade_price":1124.87,"last_trade_time":"2026-02-18T14:14:17","percent_change":3.05726,"prev_day_close":1091.5},{"option":"SPX260220P05760000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8254,"open_interest":611.0,"volume":45.0,"delta":-0.0009,"gamma":0.0,"vega":0.0142,"theta":-0.0887,"rho":-0.0006,"theo":0.0896,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:19:13","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPX260220C05770000","bid":1097.9,"bid_size":0.0,"ask":1118.6,"ask_size":0.0,"iv":0.8852,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":0.631,"theo":1107.8477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1080.84997558594},{"option":"SPX260220P05770000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8179,"open_interest":350.0,"volume":36.0,"delta":-0.0009,"gamma":0.0,"vega":0.0144,"theta":-0.0895,"rho":-0.0006,"theo":0.0905,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:26:34","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPX260220C05775000","bid":1092.9,"bid_size":0.0,"ask":1113.6,"ask_size":0.0,"iv":0.8803,"open_interest":135.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0145,"theta":0.0,"rho":0.6316,"theo":1102.8505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1194.48,"last_trade_time":"2026-01-16T15:27:28","percent_change":0.0,"prev_day_close":1076.25},{"option":"SPX260220P05775000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8142,"open_interest":930.0,"volume":146.0,"delta":-0.0009,"gamma":0.0,"vega":0.0145,"theta":-0.09,"rho":-0.0007,"theo":0.0909,"change":-0.1,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:54:04","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPX260220C05780000","bid":1087.9,"bid_size":0.0,"ask":1108.4,"ask_size":0.0,"iv":0.8753,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":0.6321,"theo":1097.8533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.54998779297},{"option":"SPX260220P05780000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8104,"open_interest":333.0,"volume":5.0,"delta":-0.0009,"gamma":0.0,"vega":0.0146,"theta":-0.0904,"rho":-0.0007,"theo":0.0914,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:58:03","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPX260220C05790000","bid":1078.0,"bid_size":0.0,"ask":1098.5,"ask_size":0.0,"iv":0.8654,"open_interest":2.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":0.6332,"theo":1087.8588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1152.83,"last_trade_time":"2025-12-23T13:15:05","percent_change":0.0,"prev_day_close":1060.95001220703},{"option":"SPX260220P05790000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.803,"open_interest":517.0,"volume":5.0,"delta":-0.0009,"gamma":0.0,"vega":0.0149,"theta":-0.0914,"rho":-0.0007,"theo":0.0924,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:58:59","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPX260220C05800000","bid":1072.4,"bid_size":0.0,"ask":1086.6,"ask_size":0.0,"iv":0.8315,"open_interest":2180.0,"volume":38.0,"delta":0.9988,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":0.6343,"theo":1077.8645,"change":9.56,"open":1087.32,"high":1087.32,"low":1059.86,"tick":"down","last_trade_price":1059.86,"last_trade_time":"2026-02-18T15:22:23","percent_change":0.910211,"prev_day_close":1050.30004882812},{"option":"SPX260220P05800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7955,"open_interest":10652.0,"volume":860.0,"delta":-0.001,"gamma":0.0,"vega":0.0152,"theta":-0.0924,"rho":-0.0007,"theo":0.0933,"change":-0.07,"open":0.15,"high":0.15,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:51:22","percent_change":-46.6667,"prev_day_close":0.150000002235174},{"option":"SPX260220C05810000","bid":1057.9,"bid_size":0.0,"ask":1078.6,"ask_size":0.0,"iv":0.8456,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":0.6354,"theo":1067.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1159.41,"last_trade_time":"2026-01-16T15:26:53","percent_change":0.0,"prev_day_close":1041.0},{"option":"SPX260220P05810000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.788,"open_interest":356.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0154,"theta":-0.0933,"rho":-0.0007,"theo":0.0943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-12T15:54:58","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPX260220C05820000","bid":1051.4,"bid_size":0.0,"ask":1068.6,"ask_size":0.0,"iv":0.8356,"open_interest":3.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0157,"theta":0.0,"rho":0.6364,"theo":1057.8758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1012.82,"last_trade_time":"2026-01-20T13:53:16","percent_change":0.0,"prev_day_close":1030.94998168945},{"option":"SPX260220P05820000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7806,"open_interest":362.0,"volume":19.0,"delta":-0.001,"gamma":0.0,"vega":0.0157,"theta":-0.0943,"rho":-0.0007,"theo":0.0953,"change":0.0,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:57:13","percent_change":-1.49012e-6,"prev_day_close":0.150000002235174},{"option":"SPX260220C05825000","bid":1042.9,"bid_size":0.0,"ask":1063.6,"ask_size":0.0,"iv":0.8307,"open_interest":345.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":0.637,"theo":1052.8786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1148.22,"last_trade_time":"2026-01-16T12:05:10","percent_change":0.0,"prev_day_close":1024.04998779297},{"option":"SPX260220P05825000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7768,"open_interest":2476.0,"volume":13.0,"delta":-0.001,"gamma":0.0,"vega":0.0158,"theta":-0.0948,"rho":-0.0007,"theo":0.0959,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:56:55","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260220C05830000","bid":1039.5,"bid_size":0.0,"ask":1058.6,"ask_size":0.0,"iv":0.8257,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":0.6375,"theo":1047.8814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1156.49,"last_trade_time":"2026-02-02T15:40:54","percent_change":0.0,"prev_day_close":1020.85003662109},{"option":"SPX260220P05830000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7731,"open_interest":800.0,"volume":19.0,"delta":-0.001,"gamma":0.0,"vega":0.016,"theta":-0.0954,"rho":-0.0007,"theo":0.0964,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:56:56","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260220C05840000","bid":1028.0,"bid_size":0.0,"ask":1048.6,"ask_size":0.0,"iv":0.8158,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0162,"theta":0.0,"rho":0.6386,"theo":1037.8871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1010.89999389648},{"option":"SPX260220P05840000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7657,"open_interest":773.0,"volume":26.0,"delta":-0.001,"gamma":0.0,"vega":0.0162,"theta":-0.0964,"rho":-0.0007,"theo":0.0975,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:57:51","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260220C05850000","bid":1022.2,"bid_size":0.0,"ask":1038.7,"ask_size":0.0,"iv":0.8059,"open_interest":501.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0165,"theta":0.0,"rho":0.6397,"theo":1027.8929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1056.91,"last_trade_time":"2026-02-03T12:45:27","percent_change":0.0,"prev_day_close":998.700012207031},{"option":"SPX260220P05850000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7582,"open_interest":20233.0,"volume":47.0,"delta":-0.001,"gamma":0.0,"vega":0.0165,"theta":-0.0975,"rho":-0.0008,"theo":0.0986,"change":-0.075,"open":0.15,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:07:33","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPX260220C05860000","bid":1012.2,"bid_size":0.0,"ask":1029.5,"ask_size":0.0,"iv":0.796,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":0.6408,"theo":1017.8986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":990.949981689453},{"option":"SPX260220P05860000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7508,"open_interest":2223.0,"volume":59.0,"delta":-0.0011,"gamma":0.0,"vega":0.0168,"theta":-0.0986,"rho":-0.0008,"theo":0.0997,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:04:54","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260220C05870000","bid":1002.2,"bid_size":0.0,"ask":1019.5,"ask_size":0.0,"iv":0.8068,"open_interest":2.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0171,"theta":0.0,"rho":0.6419,"theo":1007.9044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":781.03,"last_trade_time":"2025-08-26T14:14:59","percent_change":0.0,"prev_day_close":980.949981689453},{"option":"SPX260220P05870000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7435,"open_interest":610.0,"volume":40.0,"delta":-0.0011,"gamma":0.0,"vega":0.0171,"theta":-0.0998,"rho":-0.0008,"theo":0.1008,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:02:10","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260220C05875000","bid":997.2,"bid_size":0.0,"ask":1014.5,"ask_size":0.0,"iv":0.802,"open_interest":121.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0173,"theta":0.0,"rho":0.6424,"theo":1002.9074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1094.54,"last_trade_time":"2026-01-16T15:40:54","percent_change":0.0,"prev_day_close":975.949981689453},{"option":"SPX260220P05875000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7398,"open_interest":3145.0,"volume":20.0,"delta":-0.0011,"gamma":0.0,"vega":0.0173,"theta":-0.1003,"rho":-0.0008,"theo":0.1014,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:04:20","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260220C05880000","bid":992.3,"bid_size":0.0,"ask":1005.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0174,"theta":0.0,"rho":0.6429,"theo":997.9103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.25},{"option":"SPX260220P05880000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7361,"open_interest":365.0,"volume":36.0,"delta":-0.0011,"gamma":0.0,"vega":0.0174,"theta":-0.1009,"rho":-0.0008,"theo":0.102,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:07:22","percent_change":-25.0,"prev_day_close":0.200000002980232},{"option":"SPX260220C05890000","bid":982.3,"bid_size":0.0,"ask":995.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":0.644,"theo":987.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1080.89,"last_trade_time":"2026-01-16T15:27:26","percent_change":0.0,"prev_day_close":960.949981689453},{"option":"SPX260220P05890000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7287,"open_interest":926.0,"volume":45.0,"delta":-0.0011,"gamma":0.0,"vega":0.0177,"theta":-0.1022,"rho":-0.0008,"theo":0.1032,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:07:21","percent_change":-25.0,"prev_day_close":0.200000002980232},{"option":"SPX260220C05900000","bid":972.3,"bid_size":0.0,"ask":986.7,"ask_size":0.0,"iv":0.7562,"open_interest":2884.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0181,"theta":0.0,"rho":0.6451,"theo":977.922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":966.98,"last_trade_time":"2026-02-12T11:51:27","percent_change":0.0,"prev_day_close":950.799987792969},{"option":"SPX260220P05900000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7213,"open_interest":13669.0,"volume":871.0,"delta":-0.0011,"gamma":0.0,"vega":0.0181,"theta":-0.1034,"rho":-0.0008,"theo":0.1045,"change":-0.05,"open":0.15,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:48:53","percent_change":-25.0,"prev_day_close":0.200000002980232},{"option":"SPX260220C05910000","bid":962.2,"bid_size":0.0,"ask":974.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":0.6462,"theo":967.928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1063.29,"last_trade_time":"2026-01-16T12:41:43","percent_change":0.0,"prev_day_close":940.949981689453},{"option":"SPX260220P05910000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7139,"open_interest":533.0,"volume":19.0,"delta":-0.0012,"gamma":0.0,"vega":0.0184,"theta":-0.1047,"rho":-0.0008,"theo":0.1058,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:52:00","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPX260220C05920000","bid":952.5,"bid_size":0.0,"ask":964.3,"ask_size":0.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":0.6472,"theo":957.9339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1051.11,"last_trade_time":"2026-01-16T15:27:23","percent_change":0.0,"prev_day_close":930.949981689453},{"option":"SPX260220P05920000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7065,"open_interest":506.0,"volume":19.0,"delta":-0.0012,"gamma":0.0,"vega":0.0188,"theta":-0.106,"rho":-0.0009,"theo":0.1071,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:55:37","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPX260220C05925000","bid":947.3,"bid_size":0.0,"ask":959.3,"ask_size":0.0,"iv":0.0,"open_interest":204.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0189,"theta":0.0,"rho":0.6478,"theo":952.9369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":698.11,"last_trade_time":"2025-08-11T11:11:40","percent_change":0.0,"prev_day_close":925.949981689453},{"option":"SPX260220P05925000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7029,"open_interest":2342.0,"volume":22.0,"delta":-0.0012,"gamma":0.0,"vega":0.0189,"theta":-0.1067,"rho":-0.0009,"theo":0.1078,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:55:08","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPX260220C05930000","bid":941.9,"bid_size":0.0,"ask":955.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0191,"theta":0.0,"rho":0.6483,"theo":947.9399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1037.14,"last_trade_time":"2026-01-16T15:30:17","percent_change":0.0,"prev_day_close":920.949981689453},{"option":"SPX260220P05930000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6991,"open_interest":370.0,"volume":37.0,"delta":-0.0012,"gamma":0.0,"vega":0.0192,"theta":-0.1074,"rho":-0.0009,"theo":0.1086,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:55:50","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPX260220C05940000","bid":932.3,"bid_size":0.0,"ask":945.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0195,"theta":-0.0005,"rho":0.6494,"theo":937.946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.949981689453},{"option":"SPX260220P05940000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6916,"open_interest":468.0,"volume":205.0,"delta":-0.0012,"gamma":0.0,"vega":0.0195,"theta":-0.1088,"rho":-0.0009,"theo":0.1101,"change":-0.025,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:53:57","percent_change":-11.1111,"prev_day_close":0.225000008940697},{"option":"SPX260220C05950000","bid":922.4,"bid_size":0.0,"ask":936.7,"ask_size":0.0,"iv":0.7295,"open_interest":3359.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0199,"theta":-0.0031,"rho":0.6505,"theo":927.9521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.38,"last_trade_time":"2026-01-12T09:44:50","percent_change":0.0,"prev_day_close":900.350006103516},{"option":"SPX260220P05950000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7007,"open_interest":5335.0,"volume":30.0,"delta":-0.0013,"gamma":0.0,"vega":0.0199,"theta":-0.1102,"rho":-0.0009,"theo":0.1113,"change":-0.075,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:48:53","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPX260220C05960000","bid":912.2,"bid_size":0.0,"ask":925.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0203,"theta":-0.0057,"rho":0.6516,"theo":917.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":891.050018310547},{"option":"SPX260220P05960000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7064,"open_interest":612.0,"volume":19.0,"delta":-0.0013,"gamma":0.0,"vega":0.0203,"theta":-0.1116,"rho":-0.0009,"theo":0.1128,"change":-0.025,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:58:14","percent_change":-11.1111,"prev_day_close":0.225000008940697},{"option":"SPX260220C05970000","bid":902.0,"bid_size":0.0,"ask":915.3,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0207,"theta":-0.0084,"rho":0.6526,"theo":907.9644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":858.62,"last_trade_time":"2025-11-14T10:00:19","percent_change":0.0,"prev_day_close":881.050018310547},{"option":"SPX260220P05970000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6988,"open_interest":386.0,"volume":16.0,"delta":-0.0013,"gamma":0.0,"vega":0.0207,"theta":-0.1132,"rho":-0.001,"theo":0.1144,"change":-0.075,"open":0.2,"high":0.25,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:54:41","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPX260220C05975000","bid":896.5,"bid_size":0.0,"ask":910.3,"ask_size":0.0,"iv":0.0,"open_interest":615.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0209,"theta":-0.0097,"rho":0.6532,"theo":902.9675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":854.12,"last_trade_time":"2025-11-14T10:00:19","percent_change":0.0,"prev_day_close":876.050018310547},{"option":"SPX260220P05975000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.695,"open_interest":4570.0,"volume":54.0,"delta":-0.0013,"gamma":0.0,"vega":0.0209,"theta":-0.1139,"rho":-0.001,"theo":0.1151,"change":0.0,"open":0.2,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:50:45","percent_change":-2.98023e-6,"prev_day_close":0.250000007450581},{"option":"SPX260220C05980000","bid":892.5,"bid_size":0.0,"ask":905.3,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0211,"theta":-0.0111,"rho":0.6537,"theo":897.9706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":986.32,"last_trade_time":"2026-01-26T16:03:55","percent_change":0.0,"prev_day_close":871.050018310547},{"option":"SPX260220P05980000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6912,"open_interest":826.0,"volume":356.0,"delta":-0.0014,"gamma":0.0,"vega":0.0211,"theta":-0.1147,"rho":-0.001,"theo":0.1159,"change":-0.13,"open":0.2,"high":0.25,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:31:25","percent_change":-52.0,"prev_day_close":0.250000007450581},{"option":"SPX260220C05990000","bid":882.0,"bid_size":0.0,"ask":895.3,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0215,"theta":-0.0138,"rho":0.6548,"theo":887.9768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":706.87,"last_trade_time":"2025-09-08T15:54:22","percent_change":0.0,"prev_day_close":861.050018310547},{"option":"SPX260220P05990000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6836,"open_interest":1052.0,"volume":63.0,"delta":-0.0014,"gamma":0.0,"vega":0.0215,"theta":-0.1163,"rho":-0.001,"theo":0.1176,"change":0.0,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:52:00","percent_change":-2.98023e-6,"prev_day_close":0.250000007450581},{"option":"SPX260220C06000000","bid":876.2,"bid_size":0.0,"ask":883.0,"ask_size":0.0,"iv":0.6812,"open_interest":85833.0,"volume":5310.0,"delta":0.9984,"gamma":0.0,"vega":0.022,"theta":-0.0167,"rho":0.6558,"theo":877.9832,"change":49.78,"open":887.61,"high":906.98,"low":887.61,"tick":"no_change","last_trade_price":899.93,"last_trade_time":"2026-02-18T12:50:27","percent_change":5.85543,"prev_day_close":850.150024414062},{"option":"SPX260220P06000000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.676,"open_interest":96663.0,"volume":5484.0,"delta":-0.0014,"gamma":0.0,"vega":0.022,"theta":-0.118,"rho":-0.001,"theo":0.1192,"change":-0.1,"open":0.2,"high":0.25,"low":0.1,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:35:15","percent_change":-40.0,"prev_day_close":0.250000007450581},{"option":"SPX260220C06010000","bid":862.3,"bid_size":0.0,"ask":875.6,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0224,"theta":-0.0195,"rho":0.6569,"theo":867.9895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":964.77,"last_trade_time":"2026-01-16T15:08:00","percent_change":0.0,"prev_day_close":841.050018310547},{"option":"SPX260220P06010000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6685,"open_interest":401.0,"volume":60.0,"delta":-0.0014,"gamma":0.0,"vega":0.0225,"theta":-0.1197,"rho":-0.001,"theo":0.121,"change":0.0,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:55:41","percent_change":-2.98023e-6,"prev_day_close":0.250000007450581},{"option":"SPX260220C06020000","bid":852.3,"bid_size":0.0,"ask":865.6,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0229,"theta":-0.0224,"rho":0.658,"theo":857.996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":846.98,"last_trade_time":"2026-02-13T13:03:09","percent_change":0.0,"prev_day_close":829.550018310547},{"option":"SPX260220P06020000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6609,"open_interest":878.0,"volume":217.0,"delta":-0.0015,"gamma":0.0,"vega":0.023,"theta":-0.1215,"rho":-0.0011,"theo":0.1228,"change":-0.145,"open":0.25,"high":0.25,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T10:31:25","percent_change":-52.7273,"prev_day_close":0.274999998509884},{"option":"SPX260220C06025000","bid":847.5,"bid_size":0.0,"ask":861.7,"ask_size":0.0,"iv":0.6771,"open_interest":864.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0232,"theta":-0.0239,"rho":0.6585,"theo":852.9992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":975.74,"last_trade_time":"2026-01-27T14:29:25","percent_change":0.0,"prev_day_close":825.5},{"option":"SPX260220P06025000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6571,"open_interest":1369.0,"volume":32.0,"delta":-0.0015,"gamma":0.0,"vega":0.0232,"theta":-0.1224,"rho":-0.0011,"theo":0.1237,"change":-0.225,"open":0.25,"high":0.25,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:07:02","percent_change":-81.8182,"prev_day_close":0.274999998509884},{"option":"SPX260220C06030000","bid":842.4,"bid_size":0.0,"ask":855.4,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0234,"theta":-0.0254,"rho":0.6591,"theo":848.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":939.55,"last_trade_time":"2026-01-16T15:45:43","percent_change":0.0,"prev_day_close":821.050018310547},{"option":"SPX260220P06030000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6533,"open_interest":951.0,"volume":59.0,"delta":-0.0015,"gamma":0.0,"vega":0.0234,"theta":-0.1233,"rho":-0.0011,"theo":0.1246,"change":-0.125,"open":0.25,"high":0.25,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:47:08","percent_change":-45.4545,"prev_day_close":0.274999998509884},{"option":"SPX260220C06040000","bid":832.2,"bid_size":0.0,"ask":845.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.024,"theta":-0.0284,"rho":0.6601,"theo":838.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":960.94,"last_trade_time":"2026-01-27T14:29:25","percent_change":0.0,"prev_day_close":811.149993896484},{"option":"SPX260220P06040000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6458,"open_interest":378.0,"volume":60.0,"delta":-0.0016,"gamma":0.0,"vega":0.024,"theta":-0.1252,"rho":-0.0011,"theo":0.1265,"change":-0.025,"open":0.25,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:57:58","percent_change":-9.09091,"prev_day_close":0.274999998509884},{"option":"SPX260220C06050000","bid":822.5,"bid_size":0.0,"ask":836.7,"ask_size":0.0,"iv":0.6536,"open_interest":1753.0,"volume":7.0,"delta":0.9982,"gamma":0.0,"vega":0.0245,"theta":-0.0315,"rho":0.6612,"theo":828.0156,"change":2.64,"open":803.75,"high":803.75,"low":802.99,"tick":"down","last_trade_price":802.99,"last_trade_time":"2026-02-18T09:35:22","percent_change":0.329855,"prev_day_close":800.350006103516},{"option":"SPX260220P06050000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6382,"open_interest":4111.0,"volume":63.0,"delta":-0.0016,"gamma":0.0,"vega":0.0245,"theta":-0.1271,"rho":-0.0012,"theo":0.1285,"change":0.0,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:50:44","percent_change":9.93411e-7,"prev_day_close":0.299999997019768},{"option":"SPX260220C06060000","bid":812.0,"bid_size":0.0,"ask":825.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0251,"theta":-0.0347,"rho":0.6623,"theo":818.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.149993896484},{"option":"SPX260220P06060000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.6307,"open_interest":610.0,"volume":63.0,"delta":-0.0016,"gamma":0.0,"vega":0.0251,"theta":-0.1291,"rho":-0.0012,"theo":0.1305,"change":0.0,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:49:43","percent_change":9.93411e-7,"prev_day_close":0.299999997019768},{"option":"SPX260220C06070000","bid":802.1,"bid_size":0.0,"ask":814.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0257,"theta":-0.0379,"rho":0.6633,"theo":808.029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.52,"last_trade_time":"2026-01-16T11:50:35","percent_change":0.0,"prev_day_close":781.149993896484},{"option":"SPX260220P06070000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.6231,"open_interest":618.0,"volume":43.0,"delta":-0.0017,"gamma":0.0,"vega":0.0257,"theta":-0.1312,"rho":-0.0012,"theo":0.1326,"change":-0.2,"open":0.3,"high":0.3,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:58:24","percent_change":-66.6667,"prev_day_close":0.299999997019768},{"option":"SPX260220C06075000","bid":797.5,"bid_size":0.0,"ask":811.8,"ask_size":0.0,"iv":0.6469,"open_interest":946.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.026,"theta":-0.0396,"rho":0.6639,"theo":803.0324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":880.8,"last_trade_time":"2025-11-10T15:39:27","percent_change":0.0,"prev_day_close":775.350006103516},{"option":"SPX260220P06075000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.6194,"open_interest":3443.0,"volume":27.0,"delta":-0.0017,"gamma":0.0,"vega":0.026,"theta":-0.1323,"rho":-0.0012,"theo":0.1337,"change":0.0,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:48:25","percent_change":9.93411e-7,"prev_day_close":0.299999997019768},{"option":"SPX260220C06080000","bid":792.6,"bid_size":0.0,"ask":805.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0263,"theta":-0.0412,"rho":0.6644,"theo":798.0358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":660.6,"last_trade_time":"2025-09-05T09:41:45","percent_change":0.0,"prev_day_close":771.149993896484},{"option":"SPX260220P06080000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.6156,"open_interest":925.0,"volume":245.0,"delta":-0.0017,"gamma":0.0,"vega":0.0263,"theta":-0.1334,"rho":-0.0012,"theo":0.1348,"change":-0.05,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:40:29","percent_change":-16.6667,"prev_day_close":0.299999997019768},{"option":"SPX260220C06090000","bid":782.4,"bid_size":0.0,"ask":795.4,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0269,"theta":-0.0446,"rho":0.6654,"theo":788.0427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":890.59,"last_trade_time":"2026-01-16T11:38:30","percent_change":0.0,"prev_day_close":761.149993896484},{"option":"SPX260220P06090000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.608,"open_interest":849.0,"volume":193.0,"delta":-0.0018,"gamma":0.0,"vega":0.0269,"theta":-0.1356,"rho":-0.0013,"theo":0.137,"change":-0.125,"open":0.3,"high":0.3,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:53:55","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPX260220C06100000","bid":772.6,"bid_size":0.0,"ask":786.8,"ask_size":0.0,"iv":0.6239,"open_interest":4839.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0276,"theta":-0.0481,"rho":0.6665,"theo":778.0496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.6,"last_trade_time":"2026-01-23T09:36:07","percent_change":0.0,"prev_day_close":750.599975585938},{"option":"SPX260220P06100000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.6005,"open_interest":12479.0,"volume":161.0,"delta":-0.0018,"gamma":0.0,"vega":0.0276,"theta":-0.1379,"rho":-0.0013,"theo":0.1394,"change":-0.125,"open":0.25,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:48:53","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPX260220C06110000","bid":762.6,"bid_size":0.0,"ask":775.4,"ask_size":0.0,"iv":0.0,"open_interest":712.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0282,"theta":-0.0516,"rho":0.6676,"theo":768.0567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.59,"last_trade_time":"2026-01-16T15:08:14","percent_change":0.0,"prev_day_close":741.25},{"option":"SPX260220P06110000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.593,"open_interest":3498.0,"volume":683.0,"delta":-0.0018,"gamma":0.0,"vega":0.0283,"theta":-0.1403,"rho":-0.0013,"theo":0.1418,"change":-0.15,"open":0.25,"high":0.35,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:21:11","percent_change":-42.8571,"prev_day_close":0.350000008940697},{"option":"SPX260220C06120000","bid":751.3,"bid_size":0.0,"ask":765.4,"ask_size":0.0,"iv":0.0,"open_interest":714.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.029,"theta":-0.0552,"rho":0.6686,"theo":758.0638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":744.24,"last_trade_time":"2026-01-20T13:21:12","percent_change":0.0,"prev_day_close":729.549987792969},{"option":"SPX260220P06120000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5855,"open_interest":732.0,"volume":44.0,"delta":-0.0019,"gamma":0.0,"vega":0.029,"theta":-0.1428,"rho":-0.0014,"theo":0.1443,"change":-0.05,"open":0.25,"high":0.35,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:58:14","percent_change":-14.2857,"prev_day_close":0.350000008940697},{"option":"SPX260220C06125000","bid":747.6,"bid_size":0.0,"ask":761.8,"ask_size":0.0,"iv":0.6009,"open_interest":970.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0293,"theta":-0.0571,"rho":0.6692,"theo":753.0674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":733.78,"last_trade_time":"2026-02-17T14:18:23","percent_change":0.0,"prev_day_close":725.449981689453},{"option":"SPX260220P06125000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5817,"open_interest":2219.0,"volume":48.0,"delta":-0.0019,"gamma":0.0,"vega":0.0293,"theta":-0.144,"rho":-0.0014,"theo":0.1456,"change":-0.15,"open":0.25,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:18:18","percent_change":-42.8571,"prev_day_close":0.350000008940697},{"option":"SPX260220C06130000","bid":742.6,"bid_size":0.0,"ask":755.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0297,"theta":-0.059,"rho":0.6697,"theo":748.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":847.41,"last_trade_time":"2026-01-16T15:08:39","percent_change":0.0,"prev_day_close":719.599975585938},{"option":"SPX260220P06130000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.578,"open_interest":790.0,"volume":36.0,"delta":-0.0019,"gamma":0.0,"vega":0.0297,"theta":-0.1453,"rho":-0.0014,"theo":0.1469,"change":0.0,"open":0.25,"high":0.35,"low":0.25,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:52:01","percent_change":-2.55448e-6,"prev_day_close":0.350000008940697},{"option":"SPX260220C06135000","bid":737.1,"bid_size":0.0,"ask":750.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0301,"theta":-0.0608,"rho":0.6702,"theo":743.0747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.25},{"option":"SPX260220P06135000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5837,"open_interest":77.0,"volume":9.0,"delta":-0.002,"gamma":0.0,"vega":0.0301,"theta":-0.1466,"rho":-0.0014,"theo":0.1482,"change":0.0,"open":0.3,"high":0.35,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:52:01","percent_change":-2.55448e-6,"prev_day_close":0.350000008940697},{"option":"SPX260220C06140000","bid":732.4,"bid_size":0.0,"ask":745.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0304,"theta":-0.0628,"rho":0.6707,"theo":738.0784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":750.23,"last_trade_time":"2025-10-07T14:57:11","percent_change":0.0,"prev_day_close":711.25},{"option":"SPX260220P06140000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5799,"open_interest":1269.0,"volume":81.0,"delta":-0.002,"gamma":0.0,"vega":0.0305,"theta":-0.148,"rho":-0.0014,"theo":0.1496,"change":-0.15,"open":0.25,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:18:18","percent_change":-42.8571,"prev_day_close":0.350000008940697},{"option":"SPX260220C06145000","bid":727.1,"bid_size":0.0,"ask":740.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0308,"theta":-0.0647,"rho":0.6713,"theo":733.0821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":706.25},{"option":"SPX260220P06145000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5761,"open_interest":286.0,"volume":9.0,"delta":-0.002,"gamma":0.0,"vega":0.0309,"theta":-0.1494,"rho":-0.0015,"theo":0.151,"change":-0.025,"open":0.3,"high":0.35,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:52:01","percent_change":-6.66667,"prev_day_close":0.375},{"option":"SPX260220C06150000","bid":722.6,"bid_size":0.0,"ask":736.8,"ask_size":0.0,"iv":0.5925,"open_interest":867.0,"volume":9.0,"delta":0.9977,"gamma":0.0,"vega":0.0312,"theta":-0.0667,"rho":0.6718,"theo":728.0858,"change":22.11,"open":722.81,"high":722.81,"low":722.81,"tick":"up","last_trade_price":722.81,"last_trade_time":"2026-02-18T09:44:42","percent_change":3.15541,"prev_day_close":700.700012207031},{"option":"SPX260220P06150000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5723,"open_interest":9416.0,"volume":266.0,"delta":-0.002,"gamma":0.0,"vega":0.0313,"theta":-0.1508,"rho":-0.0015,"theo":0.1524,"change":-0.125,"open":0.25,"high":0.35,"low":0.2,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:57:16","percent_change":-33.3333,"prev_day_close":0.375},{"option":"SPX260220C06155000","bid":717.1,"bid_size":0.0,"ask":730.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0316,"theta":-0.0687,"rho":0.6723,"theo":723.0896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":696.25},{"option":"SPX260220P06155000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5685,"open_interest":97.0,"volume":9.0,"delta":-0.0021,"gamma":0.0,"vega":0.0317,"theta":-0.1522,"rho":-0.0015,"theo":0.1538,"change":-0.025,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:52:15","percent_change":-6.66667,"prev_day_close":0.375},{"option":"SPX260220C06160000","bid":712.5,"bid_size":0.0,"ask":725.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0321,"theta":-0.0707,"rho":0.6728,"theo":718.0934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":723.42,"last_trade_time":"2025-12-19T10:59:40","percent_change":0.0,"prev_day_close":691.25},{"option":"SPX260220P06160000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5647,"open_interest":974.0,"volume":58.0,"delta":-0.0021,"gamma":0.0,"vega":0.0321,"theta":-0.1536,"rho":-0.0015,"theo":0.1553,"change":-0.175,"open":0.25,"high":0.4,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:16:45","percent_change":-46.6667,"prev_day_close":0.375},{"option":"SPX260220C06165000","bid":707.1,"bid_size":0.0,"ask":720.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0325,"theta":-0.0728,"rho":0.6734,"theo":713.0972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":686.25},{"option":"SPX260220P06165000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5609,"open_interest":105.0,"volume":12.0,"delta":-0.0021,"gamma":0.0,"vega":0.0325,"theta":-0.1551,"rho":-0.0016,"theo":0.1568,"change":-0.05,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:57:09","percent_change":-12.5,"prev_day_close":0.399999991059303},{"option":"SPX260220C06170000","bid":702.5,"bid_size":0.0,"ask":715.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0329,"theta":-0.0748,"rho":0.6739,"theo":708.101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":761.03,"last_trade_time":"2026-02-06T15:40:47","percent_change":0.0,"prev_day_close":681.25},{"option":"SPX260220P06170000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5571,"open_interest":760.0,"volume":56.0,"delta":-0.0022,"gamma":0.0,"vega":0.0329,"theta":-0.1566,"rho":-0.0016,"theo":0.1583,"change":-0.2,"open":0.25,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:20:49","percent_change":-50.0,"prev_day_close":0.399999991059303},{"option":"SPX260220C06175000","bid":697.1,"bid_size":0.0,"ask":710.7,"ask_size":0.0,"iv":0.0,"open_interest":491.0,"volume":1.0,"delta":0.9976,"gamma":0.0,"vega":0.0333,"theta":-0.0769,"rho":0.6744,"theo":703.1049,"change":36.28,"open":711.03,"high":711.03,"low":711.03,"tick":"down","last_trade_price":711.03,"last_trade_time":"2026-02-18T15:51:26","percent_change":5.37681,"prev_day_close":674.75},{"option":"SPX260220P06175000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5533,"open_interest":2792.0,"volume":46.0,"delta":-0.0022,"gamma":0.0,"vega":0.0334,"theta":-0.1581,"rho":-0.0016,"theo":0.1598,"change":-0.13,"open":0.3,"high":0.35,"low":0.25,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T15:29:18","percent_change":-32.5,"prev_day_close":0.399999991059303},{"option":"SPX260220C06180000","bid":692.4,"bid_size":0.0,"ask":705.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0338,"theta":-0.0791,"rho":0.675,"theo":698.1088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":677.78,"last_trade_time":"2025-12-18T12:53:28","percent_change":0.0,"prev_day_close":671.25},{"option":"SPX260220P06180000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5495,"open_interest":842.0,"volume":26.0,"delta":-0.0022,"gamma":0.0,"vega":0.0338,"theta":-0.1597,"rho":-0.0016,"theo":0.1614,"change":0.0,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:48:26","percent_change":2.23517e-6,"prev_day_close":0.399999991059303},{"option":"SPX260220C06185000","bid":687.6,"bid_size":0.0,"ask":699.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0342,"theta":-0.0812,"rho":0.6755,"theo":693.1127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":795.31,"last_trade_time":"2026-01-16T12:14:13","percent_change":0.0,"prev_day_close":666.350006103516},{"option":"SPX260220P06185000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5536,"open_interest":446.0,"volume":26.0,"delta":-0.0023,"gamma":0.0,"vega":0.0343,"theta":-0.1613,"rho":-0.0016,"theo":0.163,"change":0.0,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:48:24","percent_change":2.23517e-6,"prev_day_close":0.399999991059303},{"option":"SPX260220C06190000","bid":682.4,"bid_size":0.0,"ask":694.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0347,"theta":-0.0834,"rho":0.676,"theo":688.1167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":661.350006103516},{"option":"SPX260220P06190000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5498,"open_interest":605.0,"volume":115.0,"delta":-0.0023,"gamma":0.0,"vega":0.0347,"theta":-0.1629,"rho":-0.0017,"theo":0.1647,"change":-0.05,"open":0.3,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T10:02:49","percent_change":-12.5,"prev_day_close":0.399999991059303},{"option":"SPX260220C06195000","bid":675.0,"bid_size":0.0,"ask":689.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0352,"theta":-0.0857,"rho":0.6765,"theo":683.1207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":622.91,"last_trade_time":"2026-02-05T13:51:52","percent_change":0.0,"prev_day_close":656.350006103516},{"option":"SPX260220P06195000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5459,"open_interest":2375.0,"volume":35.0,"delta":-0.0023,"gamma":0.0,"vega":0.0352,"theta":-0.1646,"rho":-0.0017,"theo":0.1663,"change":-0.025,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:49:43","percent_change":-5.88235,"prev_day_close":0.424999997019768},{"option":"SPX260220C06200000","bid":672.6,"bid_size":0.0,"ask":686.9,"ask_size":0.0,"iv":0.5599,"open_interest":1527.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0357,"theta":-0.0879,"rho":0.677,"theo":678.1247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":625.95,"last_trade_time":"2026-02-13T15:45:40","percent_change":0.0,"prev_day_close":650.550018310547},{"option":"SPX260220P06200000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5421,"open_interest":16303.0,"volume":40.0,"delta":-0.0024,"gamma":0.0,"vega":0.0357,"theta":-0.1663,"rho":-0.0017,"theo":0.1681,"change":-0.125,"open":0.3,"high":0.4,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:10:24","percent_change":-29.4118,"prev_day_close":0.424999997019768},{"option":"SPX260220C06205000","bid":665.0,"bid_size":0.0,"ask":679.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0362,"theta":-0.0902,"rho":0.6776,"theo":673.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":690.32,"last_trade_time":"2025-12-19T11:54:22","percent_change":0.0,"prev_day_close":646.350006103516},{"option":"SPX260220P06205000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5306,"open_interest":166.0,"volume":23.0,"delta":-0.0024,"gamma":0.0,"vega":0.0362,"theta":-0.168,"rho":-0.0018,"theo":0.1698,"change":-0.025,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:52:03","percent_change":-5.88235,"prev_day_close":0.424999997019768},{"option":"SPX260220C06210000","bid":662.5,"bid_size":0.0,"ask":675.5,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0367,"theta":-0.0926,"rho":0.6781,"theo":668.1328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":685.26,"last_trade_time":"2025-12-19T11:53:47","percent_change":0.0,"prev_day_close":641.350006103516},{"option":"SPX260220P06210000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5344,"open_interest":544.0,"volume":37.0,"delta":-0.0024,"gamma":0.0,"vega":0.0367,"theta":-0.1697,"rho":-0.0018,"theo":0.1716,"change":-0.025,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:48:52","percent_change":-5.88235,"prev_day_close":0.424999997019768},{"option":"SPX260220C06215000","bid":657.5,"bid_size":0.0,"ask":670.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0372,"theta":-0.0949,"rho":0.6786,"theo":663.137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":636.350006103516},{"option":"SPX260220P06215000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5306,"open_interest":193.0,"volume":48.0,"delta":-0.0025,"gamma":0.0,"vega":0.0372,"theta":-0.1715,"rho":-0.0018,"theo":0.1734,"change":-0.125,"open":0.3,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:42:51","percent_change":-29.4118,"prev_day_close":0.424999997019768},{"option":"SPX260220C06220000","bid":652.2,"bid_size":0.0,"ask":665.5,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0377,"theta":-0.0973,"rho":0.6791,"theo":658.1411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":605.11,"last_trade_time":"2025-09-25T15:11:32","percent_change":0.0,"prev_day_close":630.050018310547},{"option":"SPX260220P06220000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5268,"open_interest":659.0,"volume":115.0,"delta":-0.0025,"gamma":0.0,"vega":0.0378,"theta":-0.1733,"rho":-0.0018,"theo":0.1752,"change":-0.225,"open":0.3,"high":0.4,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:48:33","percent_change":-52.9412,"prev_day_close":0.424999997019768},{"option":"SPX260220C06225000","bid":647.1,"bid_size":0.0,"ask":660.5,"ask_size":0.0,"iv":0.0,"open_interest":580.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0383,"theta":-0.0998,"rho":0.6796,"theo":653.1453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":747.97,"last_trade_time":"2026-02-10T13:11:06","percent_change":0.0,"prev_day_close":624.700012207031},{"option":"SPX260220P06225000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5229,"open_interest":2461.0,"volume":65.0,"delta":-0.0026,"gamma":0.0,"vega":0.0383,"theta":-0.1752,"rho":-0.0019,"theo":0.1771,"change":-0.125,"open":0.3,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:57:27","percent_change":-29.4118,"prev_day_close":0.424999997019768},{"option":"SPX260220C06230000","bid":642.4,"bid_size":0.0,"ask":655.5,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0388,"theta":-0.1022,"rho":0.6802,"theo":648.1496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":742.84,"last_trade_time":"2026-01-30T10:18:42","percent_change":0.0,"prev_day_close":619.700012207031},{"option":"SPX260220P06230000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5191,"open_interest":688.0,"volume":52.0,"delta":-0.0026,"gamma":0.0,"vega":0.0388,"theta":-0.1771,"rho":-0.0019,"theo":0.179,"change":-0.1,"open":0.3,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T10:05:32","percent_change":-22.2222,"prev_day_close":0.450000002980232},{"option":"SPX260220C06235000","bid":637.4,"bid_size":0.0,"ask":651.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0394,"theta":-0.1047,"rho":0.6807,"theo":643.1538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.350006103516},{"option":"SPX260220P06235000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5153,"open_interest":270.0,"volume":26.0,"delta":-0.0026,"gamma":0.0,"vega":0.0394,"theta":-0.179,"rho":-0.0019,"theo":0.181,"change":0.0,"open":0.3,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:51:36","percent_change":-6.62274e-7,"prev_day_close":0.450000002980232},{"option":"SPX260220C06240000","bid":632.7,"bid_size":0.0,"ask":645.5,"ask_size":0.0,"iv":0.0,"open_interest":15.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.04,"theta":-0.1073,"rho":0.6812,"theo":638.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":761.34,"last_trade_time":"2026-01-27T15:38:28","percent_change":0.0,"prev_day_close":611.350006103516},{"option":"SPX260220P06240000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5114,"open_interest":1097.0,"volume":35.0,"delta":-0.0027,"gamma":0.0,"vega":0.04,"theta":-0.181,"rho":-0.002,"theo":0.183,"change":-0.3,"open":0.3,"high":0.45,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:58:08","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPX260220C06245000","bid":627.2,"bid_size":0.0,"ask":640.5,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0406,"theta":-0.1099,"rho":0.6817,"theo":633.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":652.41,"last_trade_time":"2025-12-19T11:28:59","percent_change":0.0,"prev_day_close":605.200012207031},{"option":"SPX260220P06245000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5076,"open_interest":291.0,"volume":28.0,"delta":-0.0027,"gamma":0.0,"vega":0.0406,"theta":-0.183,"rho":-0.002,"theo":0.185,"change":-0.05,"open":0.3,"high":0.45,"low":0.3,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:57:10","percent_change":-11.1111,"prev_day_close":0.450000002980232},{"option":"SPX260220C06250000","bid":622.7,"bid_size":0.0,"ask":636.9,"ask_size":0.0,"iv":0.526,"open_interest":2280.0,"volume":1.0,"delta":0.997,"gamma":0.0,"vega":0.0412,"theta":-0.1125,"rho":0.6822,"theo":628.1669,"change":26.53,"open":627.33,"high":627.33,"low":627.33,"tick":"down","last_trade_price":627.33,"last_trade_time":"2026-02-18T14:35:33","percent_change":4.41578,"prev_day_close":600.799987792969},{"option":"SPX260220P06250000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5103,"open_interest":6531.0,"volume":137.0,"delta":-0.0028,"gamma":0.0,"vega":0.0412,"theta":-0.1851,"rho":-0.002,"theo":0.1871,"change":-0.1,"open":0.3,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:01:39","percent_change":-22.2222,"prev_day_close":0.450000002980232},{"option":"SPX260220C06255000","bid":617.7,"bid_size":0.0,"ask":630.5,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0418,"theta":-0.1152,"rho":0.6827,"theo":623.1714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":754.92,"last_trade_time":"2026-01-12T16:08:22","percent_change":0.0,"prev_day_close":595.25},{"option":"SPX260220P06255000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5065,"open_interest":350.0,"volume":23.0,"delta":-0.0028,"gamma":0.0,"vega":0.0419,"theta":-0.1872,"rho":-0.002,"theo":0.1892,"change":0.0,"open":0.3,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:51:49","percent_change":-6.62274e-7,"prev_day_close":0.450000002980232},{"option":"SPX260220C06260000","bid":612.7,"bid_size":0.0,"ask":625.5,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0425,"theta":-0.1179,"rho":0.6832,"theo":618.1759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":729.0,"last_trade_time":"2026-01-15T14:45:15","percent_change":0.0,"prev_day_close":591.449981689453},{"option":"SPX260220P06260000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5026,"open_interest":392.0,"volume":23.0,"delta":-0.0029,"gamma":0.0,"vega":0.0425,"theta":-0.1893,"rho":-0.0021,"theo":0.1914,"change":-0.025,"open":0.35,"high":0.45,"low":0.35,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:51:43","percent_change":-5.26316,"prev_day_close":0.475000008940697},{"option":"SPX260220C06265000","bid":607.5,"bid_size":0.0,"ask":620.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0431,"theta":-0.1207,"rho":0.6838,"theo":613.1804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":652.25,"last_trade_time":"2025-12-31T14:34:37","percent_change":0.0,"prev_day_close":586.449981689453},{"option":"SPX260220P06265000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4987,"open_interest":410.0,"volume":22.0,"delta":-0.0029,"gamma":0.0,"vega":0.0432,"theta":-0.1915,"rho":-0.0021,"theo":0.1936,"change":0.0,"open":0.35,"high":0.45,"low":0.35,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:48:48","percent_change":-6.62274e-7,"prev_day_close":0.450000002980232},{"option":"SPX260220C06270000","bid":602.7,"bid_size":0.0,"ask":615.5,"ask_size":0.0,"iv":0.0,"open_interest":32.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0438,"theta":-0.1235,"rho":0.6843,"theo":608.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":723.5,"last_trade_time":"2026-01-15T14:41:44","percent_change":0.0,"prev_day_close":581.449981689453},{"option":"SPX260220P06270000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4949,"open_interest":591.0,"volume":27.0,"delta":-0.003,"gamma":0.0,"vega":0.0438,"theta":-0.1938,"rho":-0.0022,"theo":0.1959,"change":-0.275,"open":0.35,"high":0.45,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:56:39","percent_change":-57.8947,"prev_day_close":0.475000008940697},{"option":"SPX260220C06275000","bid":597.5,"bid_size":0.0,"ask":610.5,"ask_size":0.0,"iv":0.0,"open_interest":516.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0445,"theta":-0.1264,"rho":0.6848,"theo":603.1896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":656.44,"last_trade_time":"2025-12-01T11:23:54","percent_change":0.0,"prev_day_close":576.449981689453},{"option":"SPX260220P06275000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.491,"open_interest":4304.0,"volume":376.0,"delta":-0.003,"gamma":0.0,"vega":0.0446,"theta":-0.1961,"rho":-0.0022,"theo":0.1982,"change":-0.125,"open":0.35,"high":0.45,"low":0.3,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:09:01","percent_change":-26.3158,"prev_day_close":0.475000008940697},{"option":"SPX260220C06280000","bid":592.6,"bid_size":0.0,"ask":605.8,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":6.0,"delta":0.9967,"gamma":0.0,"vega":0.0452,"theta":-0.1293,"rho":0.6853,"theo":598.1943,"change":53.77,"open":625.22,"high":625.22,"low":625.22,"tick":"down","last_trade_price":625.22,"last_trade_time":"2026-02-18T12:05:51","percent_change":9.4094,"prev_day_close":571.449981689453},{"option":"SPX260220P06280000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4871,"open_interest":895.0,"volume":35.0,"delta":-0.0031,"gamma":0.0,"vega":0.0453,"theta":-0.1984,"rho":-0.0022,"theo":0.2006,"change":-0.05,"open":0.35,"high":0.45,"low":0.35,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:48:23","percent_change":-10.0,"prev_day_close":0.5},{"option":"SPX260220C06285000","bid":587.6,"bid_size":0.0,"ask":599.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.046,"theta":-0.1322,"rho":0.6858,"theo":593.1991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.449981689453},{"option":"SPX260220P06285000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.489,"open_interest":691.0,"volume":26.0,"delta":-0.0031,"gamma":0.0,"vega":0.046,"theta":-0.2008,"rho":-0.0023,"theo":0.203,"change":-0.05,"open":0.35,"high":0.5,"low":0.35,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:48:22","percent_change":-10.0,"prev_day_close":0.5},{"option":"SPX260220C06290000","bid":582.6,"bid_size":0.0,"ask":594.6,"ask_size":0.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0467,"theta":-0.1353,"rho":0.6863,"theo":588.2038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":582.93,"last_trade_time":"2025-10-17T12:06:32","percent_change":0.0,"prev_day_close":560.149993896484},{"option":"SPX260220P06290000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.485,"open_interest":2713.0,"volume":26.0,"delta":-0.0032,"gamma":0.0,"vega":0.0467,"theta":-0.2032,"rho":-0.0023,"theo":0.2055,"change":-0.05,"open":0.4,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:47:15","percent_change":-10.0,"prev_day_close":0.5},{"option":"SPX260220C06295000","bid":577.6,"bid_size":0.0,"ask":589.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0475,"theta":-0.1384,"rho":0.6868,"theo":583.2087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":682.13,"last_trade_time":"2026-01-16T15:43:43","percent_change":0.0,"prev_day_close":556.449981689453},{"option":"SPX260220P06295000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4811,"open_interest":3190.0,"volume":28.0,"delta":-0.0032,"gamma":0.0,"vega":0.0475,"theta":-0.2058,"rho":-0.0024,"theo":0.2082,"change":-0.1,"open":0.4,"high":0.45,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:59:30","percent_change":-20.0,"prev_day_close":0.5},{"option":"SPX260220C06300000","bid":572.8,"bid_size":0.0,"ask":587.0,"ask_size":0.0,"iv":0.4912,"open_interest":5043.0,"volume":6.0,"delta":0.9965,"gamma":0.0,"vega":0.0482,"theta":-0.1415,"rho":0.6873,"theo":578.2136,"change":53.94,"open":604.84,"high":604.84,"low":604.84,"tick":"up","last_trade_price":604.84,"last_trade_time":"2026-02-18T12:05:51","percent_change":9.79125,"prev_day_close":550.900024414062},{"option":"SPX260220P06300000","bid":0.15,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.4772,"open_interest":19887.0,"volume":994.0,"delta":-0.0033,"gamma":0.0,"vega":0.0483,"theta":-0.2084,"rho":-0.0024,"theo":0.2108,"change":-0.1,"open":0.4,"high":0.47,"low":0.32,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:48:53","percent_change":-20.0,"prev_day_close":0.5},{"option":"SPX260220C06305000","bid":567.6,"bid_size":0.0,"ask":579.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.049,"theta":-0.1447,"rho":0.6878,"theo":573.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":596.95,"last_trade_time":"2025-12-19T11:22:47","percent_change":0.0,"prev_day_close":546.449981689453},{"option":"SPX260220P06305000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4733,"open_interest":245.0,"volume":26.0,"delta":-0.0033,"gamma":0.0,"vega":0.0491,"theta":-0.211,"rho":-0.0024,"theo":0.2134,"change":-0.05,"open":0.4,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:47:16","percent_change":-10.0,"prev_day_close":0.5},{"option":"SPX260220C06310000","bid":562.5,"bid_size":0.0,"ask":575.6,"ask_size":0.0,"iv":0.0,"open_interest":80.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0499,"theta":-0.1479,"rho":0.6883,"theo":568.2236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":670.16,"last_trade_time":"2026-01-26T15:02:36","percent_change":0.0,"prev_day_close":541.550018310547},{"option":"SPX260220P06310000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4694,"open_interest":640.0,"volume":27.0,"delta":-0.0034,"gamma":0.0,"vega":0.0499,"theta":-0.2137,"rho":-0.0025,"theo":0.2161,"change":-0.16,"open":0.4,"high":0.5,"low":0.34,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-18T11:08:01","percent_change":-32.0,"prev_day_close":0.5},{"option":"SPX260220C06315000","bid":557.7,"bid_size":0.0,"ask":569.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0507,"theta":-0.1512,"rho":0.6888,"theo":563.2287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":665.2,"last_trade_time":"2026-01-26T15:02:41","percent_change":0.0,"prev_day_close":536.550018310547},{"option":"SPX260220P06315000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4655,"open_interest":423.0,"volume":42.0,"delta":-0.0035,"gamma":0.0,"vega":0.0508,"theta":-0.2164,"rho":-0.0025,"theo":0.2189,"change":-0.175,"open":0.4,"high":0.5,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:20:44","percent_change":-33.3333,"prev_day_close":0.525000005960464},{"option":"SPX260220C06320000","bid":552.5,"bid_size":0.0,"ask":565.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.0516,"theta":-0.1546,"rho":0.6893,"theo":558.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":524.45,"last_trade_time":"2026-02-05T14:27:05","percent_change":0.0,"prev_day_close":531.550018310547},{"option":"SPX260220P06320000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4616,"open_interest":599.0,"volume":29.0,"delta":-0.0035,"gamma":0.0,"vega":0.0516,"theta":-0.2193,"rho":-0.0026,"theo":0.2218,"change":-0.075,"open":0.4,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:57:09","percent_change":-14.2857,"prev_day_close":0.525000005960464},{"option":"SPX260220C06325000","bid":547.6,"bid_size":0.0,"ask":560.6,"ask_size":0.0,"iv":0.0,"open_interest":194.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.0524,"theta":-0.1581,"rho":0.6898,"theo":553.2391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":631.48,"last_trade_time":"2026-01-29T12:29:14","percent_change":0.0,"prev_day_close":526.550018310547},{"option":"SPX260220P06325000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4577,"open_interest":1645.0,"volume":37.0,"delta":-0.0036,"gamma":0.0,"vega":0.0525,"theta":-0.2221,"rho":-0.0026,"theo":0.2247,"change":-0.325,"open":0.4,"high":0.5,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:02:41","percent_change":-61.9048,"prev_day_close":0.525000005960464},{"option":"SPX260220C06330000","bid":542.6,"bid_size":0.0,"ask":555.6,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.0533,"theta":-0.1616,"rho":0.6903,"theo":548.2444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":638.74,"last_trade_time":"2026-01-29T15:48:21","percent_change":0.0,"prev_day_close":521.550018310547},{"option":"SPX260220P06330000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4587,"open_interest":799.0,"volume":29.0,"delta":-0.0037,"gamma":0.0,"vega":0.0534,"theta":-0.2251,"rho":-0.0027,"theo":0.2277,"change":-0.1,"open":0.45,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:57:08","percent_change":-18.1818,"prev_day_close":0.550000011920929},{"option":"SPX260220C06335000","bid":537.5,"bid_size":0.0,"ask":550.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.0542,"theta":-0.1652,"rho":0.6908,"theo":543.2497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.550018310547},{"option":"SPX260220P06335000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4497,"open_interest":238.0,"volume":29.0,"delta":-0.0037,"gamma":0.0,"vega":0.0544,"theta":-0.2283,"rho":-0.0027,"theo":0.231,"change":-0.3,"open":0.45,"high":0.55,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:52:01","percent_change":-54.5455,"prev_day_close":0.550000011920929},{"option":"SPX260220C06340000","bid":532.7,"bid_size":0.0,"ask":545.6,"ask_size":0.0,"iv":0.0,"open_interest":50.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.0552,"theta":-0.1688,"rho":0.6913,"theo":538.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":626.93,"last_trade_time":"2026-01-07T15:55:12","percent_change":0.0,"prev_day_close":511.550018310547},{"option":"SPX260220P06340000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4509,"open_interest":569.0,"volume":31.0,"delta":-0.0038,"gamma":0.0,"vega":0.0552,"theta":-0.2312,"rho":-0.0028,"theo":0.2338,"change":-0.2,"open":0.4,"high":0.55,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:58:38","percent_change":-36.3636,"prev_day_close":0.550000011920929},{"option":"SPX260220C06345000","bid":527.8,"bid_size":0.0,"ask":540.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.0561,"theta":-0.1726,"rho":0.6918,"theo":533.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":588.32,"last_trade_time":"2026-02-06T15:41:15","percent_change":0.0,"prev_day_close":506.550018310547},{"option":"SPX260220P06345000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4469,"open_interest":787.0,"volume":29.0,"delta":-0.0039,"gamma":0.0,"vega":0.0562,"theta":-0.2344,"rho":-0.0028,"theo":0.2372,"change":-0.05,"open":0.45,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:54:02","percent_change":-9.09091,"prev_day_close":0.550000011920929},{"option":"SPX260220C06350000","bid":522.8,"bid_size":0.0,"ask":537.0,"ask_size":0.0,"iv":0.4474,"open_interest":1960.0,"volume":2.0,"delta":0.9958,"gamma":0.0001,"vega":0.0571,"theta":-0.1764,"rho":0.6923,"theo":528.2663,"change":57.0,"open":557.95,"high":557.95,"low":557.95,"tick":"up","last_trade_price":557.95,"last_trade_time":"2026-02-18T11:05:20","percent_change":11.3784,"prev_day_close":500.949996948242},{"option":"SPX260220P06350000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.443,"open_interest":8515.0,"volume":34.0,"delta":-0.004,"gamma":0.0001,"vega":0.0572,"theta":-0.2376,"rho":-0.0029,"theo":0.2404,"change":-0.15,"open":0.45,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:17:59","percent_change":-27.2727,"prev_day_close":0.550000011920929},{"option":"SPX260220C06355000","bid":517.7,"bid_size":0.0,"ask":530.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0581,"theta":-0.1802,"rho":0.6928,"theo":523.272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.39,"last_trade_time":"2025-12-19T11:07:56","percent_change":0.0,"prev_day_close":496.550003051758},{"option":"SPX260220P06355000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.439,"open_interest":293.0,"volume":29.0,"delta":-0.004,"gamma":0.0001,"vega":0.0582,"theta":-0.2409,"rho":-0.0029,"theo":0.2438,"change":-0.075,"open":0.45,"high":0.55,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:53:08","percent_change":-13.0435,"prev_day_close":0.574999988079071},{"option":"SPX260220C06360000","bid":512.6,"bid_size":0.0,"ask":525.6,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9957,"gamma":0.0001,"vega":0.0592,"theta":-0.1842,"rho":0.6933,"theo":518.2777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":621.34,"last_trade_time":"2026-01-16T15:51:24","percent_change":0.0,"prev_day_close":491.649993896484},{"option":"SPX260220P06360000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4352,"open_interest":640.0,"volume":42.0,"delta":-0.0041,"gamma":0.0001,"vega":0.0593,"theta":-0.2444,"rho":-0.003,"theo":0.2473,"change":-0.2,"open":0.45,"high":0.55,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:19:29","percent_change":-33.3333,"prev_day_close":0.599999994039536},{"option":"SPX260220C06365000","bid":507.7,"bid_size":0.0,"ask":520.6,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0602,"theta":-0.1882,"rho":0.6938,"theo":513.2835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.73,"last_trade_time":"2026-01-16T11:08:34","percent_change":0.0,"prev_day_close":486.649993896484},{"option":"SPX260220P06365000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4356,"open_interest":632.0,"volume":29.0,"delta":-0.0042,"gamma":0.0001,"vega":0.0604,"theta":-0.2478,"rho":-0.0031,"theo":0.2509,"change":-0.1,"open":0.45,"high":0.55,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:52:00","percent_change":-16.6667,"prev_day_close":0.599999994039536},{"option":"SPX260220C06370000","bid":502.6,"bid_size":0.0,"ask":515.6,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.0613,"theta":-0.1924,"rho":0.6943,"theo":508.2895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":589.96,"last_trade_time":"2025-12-29T15:56:23","percent_change":0.0,"prev_day_close":481.649993896484},{"option":"SPX260220P06370000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4316,"open_interest":2736.0,"volume":29.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0614,"theta":-0.2514,"rho":-0.0031,"theo":0.2545,"change":-0.1,"open":0.45,"high":0.6,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T09:52:00","percent_change":-16.6667,"prev_day_close":0.599999994039536},{"option":"SPX260220C06375000","bid":493.4,"bid_size":0.0,"ask":510.6,"ask_size":0.0,"iv":0.0,"open_interest":549.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.0625,"theta":-0.1966,"rho":0.6947,"theo":503.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.14,"last_trade_time":"2026-01-29T12:29:14","percent_change":0.0,"prev_day_close":476.649993896484},{"option":"SPX260220P06375000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4277,"open_interest":3387.0,"volume":545.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0626,"theta":-0.255,"rho":-0.0032,"theo":0.2582,"change":-0.4,"open":0.5,"high":0.55,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:10:07","percent_change":-66.6667,"prev_day_close":0.599999994039536},{"option":"SPX260220C06380000","bid":492.7,"bid_size":0.0,"ask":505.6,"ask_size":0.0,"iv":0.0,"open_interest":82.0,"volume":1.0,"delta":0.9953,"gamma":0.0001,"vega":0.0636,"theta":-0.2009,"rho":0.6952,"theo":498.3016,"change":43.58,"open":514.28,"high":514.28,"low":514.28,"tick":"down","last_trade_price":514.28,"last_trade_time":"2026-02-18T13:42:10","percent_change":9.25855,"prev_day_close":470.699996948242},{"option":"SPX260220P06380000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4237,"open_interest":826.0,"volume":31.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0638,"theta":-0.2588,"rho":-0.0032,"theo":0.2619,"change":-0.2,"open":0.5,"high":0.6,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:25:12","percent_change":-33.3333,"prev_day_close":0.599999994039536},{"option":"SPX260220C06385000","bid":487.6,"bid_size":0.0,"ask":500.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0648,"theta":-0.2053,"rho":0.6957,"theo":493.3078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.699996948242},{"option":"SPX260220P06385000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4197,"open_interest":1128.0,"volume":29.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0649,"theta":-0.2626,"rho":-0.0033,"theo":0.2658,"change":-0.075,"open":0.5,"high":0.6,"low":0.5,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T09:52:01","percent_change":-12.0,"prev_day_close":0.625},{"option":"SPX260220C06390000","bid":482.7,"bid_size":0.0,"ask":494.7,"ask_size":0.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.0661,"theta":-0.2098,"rho":0.6962,"theo":488.3141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":591.53,"last_trade_time":"2026-01-16T15:42:41","percent_change":0.0,"prev_day_close":460.699996948242},{"option":"SPX260220P06390000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4158,"open_interest":810.0,"volume":30.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0662,"theta":-0.2665,"rho":-0.0034,"theo":0.2698,"change":-0.25,"open":0.5,"high":0.55,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T12:19:29","percent_change":-38.4615,"prev_day_close":0.650000005960464},{"option":"SPX260220C06395000","bid":477.9,"bid_size":0.0,"ask":489.7,"ask_size":0.0,"iv":0.0,"open_interest":45.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.0673,"theta":-0.2144,"rho":0.6967,"theo":483.3205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":464.9,"last_trade_time":"2026-02-12T12:57:23","percent_change":0.0,"prev_day_close":455.800003051758},{"option":"SPX260220P06395000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4118,"open_interest":748.0,"volume":39.0,"delta":-0.0047,"gamma":0.0001,"vega":0.0675,"theta":-0.2705,"rho":-0.0034,"theo":0.2739,"change":-0.16,"open":0.5,"high":0.6,"low":0.49,"tick":"no_change","last_trade_price":0.49,"last_trade_time":"2026-02-18T11:54:42","percent_change":-24.6154,"prev_day_close":0.650000005960464},{"option":"SPX260220C06400000","bid":472.9,"bid_size":0.0,"ask":487.1,"ask_size":0.0,"iv":0.419,"open_interest":3584.0,"volume":21.0,"delta":0.9949,"gamma":0.0001,"vega":0.0686,"theta":-0.2191,"rho":0.6971,"theo":478.327,"change":12.31,"open":461.89,"high":463.11,"low":461.89,"tick":"up","last_trade_price":463.11,"last_trade_time":"2026-02-18T15:24:32","percent_change":2.7307,"prev_day_close":450.800003051758},{"option":"SPX260220P06400000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4078,"open_interest":13254.0,"volume":255.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0688,"theta":-0.2747,"rho":-0.0035,"theo":0.2781,"change":-0.4,"open":0.5,"high":0.6,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:04:40","percent_change":-61.5385,"prev_day_close":0.650000005960464},{"option":"SPX260220C06405000","bid":467.6,"bid_size":0.0,"ask":479.7,"ask_size":0.0,"iv":0.0,"open_interest":32.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.07,"theta":-0.2239,"rho":0.6976,"theo":473.3336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.86,"last_trade_time":"2026-02-13T09:43:26","percent_change":0.0,"prev_day_close":445.800003051758},{"option":"SPX260220P06405000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4077,"open_interest":965.0,"volume":30.0,"delta":-0.0049,"gamma":0.0001,"vega":0.0701,"theta":-0.2789,"rho":-0.0036,"theo":0.2824,"change":-0.33,"open":0.55,"high":0.65,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:54:03","percent_change":-50.7692,"prev_day_close":0.650000005960464},{"option":"SPX260220C06410000","bid":462.7,"bid_size":0.0,"ask":474.7,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.0714,"theta":-0.2288,"rho":0.6981,"theo":468.3403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":506.79,"last_trade_time":"2026-01-21T15:47:45","percent_change":0.0,"prev_day_close":440.75},{"option":"SPX260220P06410000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4037,"open_interest":667.0,"volume":45.0,"delta":-0.005,"gamma":0.0001,"vega":0.0715,"theta":-0.2832,"rho":-0.0037,"theo":0.2868,"change":-0.45,"open":0.5,"high":0.65,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:03:33","percent_change":-64.2857,"prev_day_close":0.699999988079071},{"option":"SPX260220C06415000","bid":457.2,"bid_size":0.0,"ask":469.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0728,"theta":-0.2338,"rho":0.6985,"theo":463.3471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":519.96,"last_trade_time":"2026-02-06T15:41:43","percent_change":0.0,"prev_day_close":435.75},{"option":"SPX260220P06415000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3997,"open_interest":740.0,"volume":34.0,"delta":-0.0052,"gamma":0.0001,"vega":0.073,"theta":-0.2877,"rho":-0.0038,"theo":0.2913,"change":-0.2,"open":0.55,"high":0.7,"low":0.5,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:23:46","percent_change":-28.5714,"prev_day_close":0.699999988079071},{"option":"SPX260220C06420000","bid":452.6,"bid_size":0.0,"ask":464.7,"ask_size":0.0,"iv":0.0,"open_interest":135.0,"volume":0.0,"delta":0.9945,"gamma":0.0001,"vega":0.0743,"theta":-0.239,"rho":0.699,"theo":458.3541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":519.18,"last_trade_time":"2025-10-23T15:33:49","percent_change":0.0,"prev_day_close":430.850006103516},{"option":"SPX260220P06420000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3957,"open_interest":737.0,"volume":42.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0745,"theta":-0.2923,"rho":-0.0038,"theo":0.296,"change":-0.42,"open":0.55,"high":0.65,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T15:55:29","percent_change":-60.0,"prev_day_close":0.699999988079071},{"option":"SPX260220C06425000","bid":447.9,"bid_size":0.0,"ask":462.1,"ask_size":0.0,"iv":0.0,"open_interest":1831.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.0758,"theta":-0.2443,"rho":0.6995,"theo":453.3612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":550.49,"last_trade_time":"2025-12-23T14:41:11","percent_change":0.0,"prev_day_close":425.850006103516},{"option":"SPX260220P06425000","bid":0.25,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.3917,"open_interest":7347.0,"volume":137.0,"delta":-0.0054,"gamma":0.0001,"vega":0.076,"theta":-0.297,"rho":-0.0039,"theo":0.3008,"change":-0.475,"open":0.55,"high":0.7,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:02:17","percent_change":-65.5172,"prev_day_close":0.724999994039536},{"option":"SPX260220C06430000","bid":442.9,"bid_size":0.0,"ask":455.7,"ask_size":0.0,"iv":0.4048,"open_interest":67.0,"volume":0.0,"delta":0.9943,"gamma":0.0001,"vega":0.0774,"theta":-0.2497,"rho":0.6999,"theo":448.3684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":401.92,"last_trade_time":"2025-11-21T11:57:02","percent_change":0.0,"prev_day_close":420.850006103516},{"option":"SPX260220P06430000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3912,"open_interest":868.0,"volume":36.0,"delta":-0.0055,"gamma":0.0001,"vega":0.0776,"theta":-0.3018,"rho":-0.004,"theo":0.3057,"change":-0.5,"open":0.6,"high":0.7,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:59:58","percent_change":-66.6667,"prev_day_close":0.75},{"option":"SPX260220C06435000","bid":438.1,"bid_size":0.0,"ask":454.0,"ask_size":0.0,"iv":0.3885,"open_interest":3.0,"volume":0.0,"delta":0.9942,"gamma":0.0001,"vega":0.079,"theta":-0.2552,"rho":0.7004,"theo":443.3758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":479.3,"last_trade_time":"2025-12-19T11:07:59","percent_change":0.0,"prev_day_close":415.850006103516},{"option":"SPX260220P06435000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3872,"open_interest":441.0,"volume":32.0,"delta":-0.0056,"gamma":0.0001,"vega":0.0792,"theta":-0.3068,"rho":-0.0041,"theo":0.3108,"change":-0.37,"open":0.6,"high":0.7,"low":0.38,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:45:29","percent_change":-49.3333,"prev_day_close":0.75},{"option":"SPX260220C06440000","bid":433.1,"bid_size":0.0,"ask":449.0,"ask_size":0.0,"iv":0.396,"open_interest":25.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.0807,"theta":-0.2609,"rho":0.7008,"theo":438.3833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.2,"last_trade_time":"2026-01-16T12:20:18","percent_change":0.0,"prev_day_close":410.850006103516},{"option":"SPX260220P06440000","bid":0.25,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.3833,"open_interest":568.0,"volume":41.0,"delta":-0.0058,"gamma":0.0001,"vega":0.0807,"theta":-0.3115,"rho":-0.0042,"theo":0.3153,"change":-0.5,"open":0.65,"high":0.7,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:03:26","percent_change":-62.5,"prev_day_close":0.800000011920929},{"option":"SPX260220C06445000","bid":431.9,"bid_size":0.0,"ask":438.1,"ask_size":0.0,"iv":0.3916,"open_interest":5.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.0824,"theta":-0.2668,"rho":0.7013,"theo":433.391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.9,"last_trade_time":"2026-01-16T15:55:13","percent_change":0.0,"prev_day_close":405.949996948242},{"option":"SPX260220P06445000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3791,"open_interest":895.0,"volume":42.0,"delta":-0.0059,"gamma":0.0001,"vega":0.0825,"theta":-0.3172,"rho":-0.0043,"theo":0.3214,"change":-0.5,"open":0.6,"high":0.8,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:03:38","percent_change":-62.5,"prev_day_close":0.800000011920929},{"option":"SPX260220C06450000","bid":426.9,"bid_size":0.0,"ask":433.1,"ask_size":0.0,"iv":0.3872,"open_interest":4637.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.0841,"theta":-0.2728,"rho":0.7017,"theo":428.3989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":391.0,"last_trade_time":"2026-02-13T09:56:10","percent_change":0.0,"prev_day_close":400.949996948242},{"option":"SPX260220P06450000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3751,"open_interest":10469.0,"volume":447.0,"delta":-0.006,"gamma":0.0001,"vega":0.0843,"theta":-0.3227,"rho":-0.0044,"theo":0.3269,"change":-0.525,"open":0.65,"high":0.8,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:00:13","percent_change":-63.6364,"prev_day_close":0.825000017881394},{"option":"SPX260220C06455000","bid":421.9,"bid_size":0.0,"ask":428.1,"ask_size":0.0,"iv":0.3712,"open_interest":4.0,"volume":0.0,"delta":0.9936,"gamma":0.0001,"vega":0.0859,"theta":-0.2789,"rho":0.7022,"theo":423.4069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":551.59,"last_trade_time":"2026-01-27T15:38:28","percent_change":0.0,"prev_day_close":395.949996948242},{"option":"SPX260220P06455000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3712,"open_interest":689.0,"volume":31.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0859,"theta":-0.3278,"rho":-0.0045,"theo":0.3319,"change":-0.48,"open":0.65,"high":0.7,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T15:54:03","percent_change":-56.4706,"prev_day_close":0.849999994039536},{"option":"SPX260220C06460000","bid":416.9,"bid_size":0.0,"ask":423.1,"ask_size":0.0,"iv":0.3784,"open_interest":57.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.0878,"theta":-0.2853,"rho":0.7026,"theo":418.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":338.4,"last_trade_time":"2026-02-17T10:16:05","percent_change":0.0,"prev_day_close":390.949996948242},{"option":"SPX260220P06460000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3671,"open_interest":828.0,"volume":131.0,"delta":-0.0063,"gamma":0.0001,"vega":0.0878,"theta":-0.3335,"rho":-0.0046,"theo":0.3377,"change":-0.275,"open":0.65,"high":0.85,"low":0.5,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:24:02","percent_change":-31.4286,"prev_day_close":0.875},{"option":"SPX260220C06465000","bid":411.9,"bid_size":0.0,"ask":418.1,"ask_size":0.0,"iv":0.3686,"open_interest":26.0,"volume":0.0,"delta":0.9933,"gamma":0.0001,"vega":0.0897,"theta":-0.2918,"rho":0.703,"theo":413.4234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.0,"last_trade_time":"2026-02-17T16:05:48","percent_change":0.0,"prev_day_close":386.050003051758},{"option":"SPX260220P06465000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3662,"open_interest":310.0,"volume":33.0,"delta":-0.0065,"gamma":0.0001,"vega":0.0897,"theta":-0.3395,"rho":-0.0047,"theo":0.3438,"change":-0.3,"open":0.7,"high":0.8,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:24:15","percent_change":-33.3333,"prev_day_close":0.900000005960464},{"option":"SPX260220C06470000","bid":406.9,"bid_size":0.0,"ask":413.1,"ask_size":0.0,"iv":0.3582,"open_interest":3.0,"volume":0.0,"delta":0.9931,"gamma":0.0001,"vega":0.0917,"theta":-0.2985,"rho":0.7035,"theo":408.432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":437.02,"last_trade_time":"2026-01-02T11:14:06","percent_change":0.0,"prev_day_close":381.050003051758},{"option":"SPX260220P06470000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3621,"open_interest":803.0,"volume":31.0,"delta":-0.0066,"gamma":0.0001,"vega":0.0917,"theta":-0.3456,"rho":-0.0049,"theo":0.35,"change":-0.545,"open":0.7,"high":0.85,"low":0.38,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:55:29","percent_change":-58.9189,"prev_day_close":0.924999982118606},{"option":"SPX260220C06475000","bid":401.9,"bid_size":0.0,"ask":408.0,"ask_size":0.0,"iv":0.3539,"open_interest":320.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.0937,"theta":-0.3054,"rho":0.7039,"theo":403.4407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.27,"last_trade_time":"2026-02-13T11:17:26","percent_change":0.0,"prev_day_close":376.050003051758},{"option":"SPX260220P06475000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3581,"open_interest":3488.0,"volume":942.0,"delta":-0.0068,"gamma":0.0001,"vega":0.0937,"theta":-0.3519,"rho":-0.005,"theo":0.3564,"change":-0.4,"open":0.7,"high":0.85,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:00:29","percent_change":-42.1053,"prev_day_close":0.949999988079071},{"option":"SPX260220C06480000","bid":397.0,"bid_size":0.0,"ask":403.1,"ask_size":0.0,"iv":0.361,"open_interest":86.0,"volume":0.0,"delta":0.9928,"gamma":0.0001,"vega":0.0958,"theta":-0.3125,"rho":0.7043,"theo":398.4497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":502.21,"last_trade_time":"2026-01-26T11:53:47","percent_change":0.0,"prev_day_close":371.149993896484},{"option":"SPX260220P06480000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.354,"open_interest":634.0,"volume":30.0,"delta":-0.007,"gamma":0.0001,"vega":0.0958,"theta":-0.3585,"rho":-0.0051,"theo":0.3631,"change":-0.675,"open":0.75,"high":0.85,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:59:58","percent_change":-69.2308,"prev_day_close":0.974999994039536},{"option":"SPX260220C06485000","bid":392.0,"bid_size":0.0,"ask":398.1,"ask_size":0.0,"iv":0.3452,"open_interest":3.0,"volume":0.0,"delta":0.9926,"gamma":0.0001,"vega":0.098,"theta":-0.3199,"rho":0.7047,"theo":393.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":520.9,"last_trade_time":"2026-01-27T15:57:56","percent_change":0.0,"prev_day_close":366.099990844727},{"option":"SPX260220P06485000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3527,"open_interest":510.0,"volume":29.0,"delta":-0.0072,"gamma":0.0001,"vega":0.098,"theta":-0.3652,"rho":-0.0052,"theo":0.37,"change":-0.52,"open":0.8,"high":0.95,"low":0.48,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-18T15:45:29","percent_change":-52.0,"prev_day_close":0.999999970197678},{"option":"SPX260220C06490000","bid":387.0,"bid_size":0.0,"ask":393.1,"ask_size":0.0,"iv":0.3571,"open_interest":68.0,"volume":0.0,"delta":0.9924,"gamma":0.0001,"vega":0.1003,"theta":-0.3274,"rho":0.7051,"theo":388.4683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":383.2,"last_trade_time":"2025-12-17T11:12:40","percent_change":0.0,"prev_day_close":361.149993896484},{"option":"SPX260220P06490000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3486,"open_interest":1713.0,"volume":78.0,"delta":-0.0073,"gamma":0.0001,"vega":0.1003,"theta":-0.3722,"rho":-0.0054,"theo":0.3771,"change":-0.37,"open":0.8,"high":0.95,"low":0.55,"tick":"no_change","last_trade_price":0.68,"last_trade_time":"2026-02-18T15:14:15","percent_change":-35.2381,"prev_day_close":1.05000001192093},{"option":"SPX260220C06495000","bid":381.9,"bid_size":0.0,"ask":388.0,"ask_size":0.0,"iv":0.3527,"open_interest":8.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.1026,"theta":-0.3352,"rho":0.7055,"theo":383.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.1,"last_trade_time":"2026-02-13T11:37:52","percent_change":0.0,"prev_day_close":356.199996948242},{"option":"SPX260220P06495000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3443,"open_interest":1577.0,"volume":79.0,"delta":-0.0075,"gamma":0.0001,"vega":0.1028,"theta":-0.3798,"rho":-0.0055,"theo":0.3849,"change":-0.5,"open":0.8,"high":1.0,"low":0.55,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:31:31","percent_change":-45.4545,"prev_day_close":1.09999996423721},{"option":"SPX260220C06500000","bid":377.0,"bid_size":0.0,"ask":383.1,"ask_size":0.0,"iv":0.3483,"open_interest":6471.0,"volume":8.0,"delta":0.992,"gamma":0.0001,"vega":0.1051,"theta":-0.3433,"rho":0.7059,"theo":378.488,"change":50.54,"open":370.05,"high":401.84,"low":370.05,"tick":"up","last_trade_price":401.84,"last_trade_time":"2026-02-18T12:49:51","percent_change":14.3866,"prev_day_close":351.300003051758},{"option":"SPX260220P06500000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3402,"open_interest":19488.0,"volume":3444.0,"delta":-0.0077,"gamma":0.0001,"vega":0.1052,"theta":-0.3874,"rho":-0.0057,"theo":0.3926,"change":-0.75,"open":0.85,"high":0.95,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:12:11","percent_change":-68.1818,"prev_day_close":1.09999996423721},{"option":"SPX260220C06505000","bid":372.0,"bid_size":0.0,"ask":378.1,"ask_size":0.0,"iv":0.3391,"open_interest":3.0,"volume":0.0,"delta":0.9918,"gamma":0.0001,"vega":0.1076,"theta":-0.3517,"rho":0.7063,"theo":373.4983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.85,"last_trade_time":"2026-01-21T14:49:57","percent_change":0.0,"prev_day_close":346.300003051758},{"option":"SPX260220P06505000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3387,"open_interest":802.0,"volume":47.0,"delta":-0.008,"gamma":0.0001,"vega":0.1078,"theta":-0.3952,"rho":-0.0058,"theo":0.4005,"change":-0.45,"open":0.95,"high":1.05,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:55:41","percent_change":-39.1304,"prev_day_close":1.15000003576279},{"option":"SPX260220C06510000","bid":367.0,"bid_size":0.0,"ask":373.1,"ask_size":0.0,"iv":0.3348,"open_interest":55.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.1103,"theta":-0.3604,"rho":0.7067,"theo":368.5089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.54,"last_trade_time":"2026-02-06T15:43:35","percent_change":0.0,"prev_day_close":341.300003051758},{"option":"SPX260220P06510000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3346,"open_interest":931.0,"volume":389.0,"delta":-0.0082,"gamma":0.0001,"vega":0.1104,"theta":-0.4033,"rho":-0.006,"theo":0.4088,"change":-0.9,"open":0.95,"high":1.05,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:59:07","percent_change":-75.0,"prev_day_close":1.19999998807907},{"option":"SPX260220C06515000","bid":362.0,"bid_size":0.0,"ask":368.1,"ask_size":0.0,"iv":0.3396,"open_interest":16.0,"volume":0.0,"delta":0.9914,"gamma":0.0001,"vega":0.1131,"theta":-0.3694,"rho":0.7071,"theo":363.5198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":337.87,"last_trade_time":"2026-02-05T13:31:35","percent_change":0.0,"prev_day_close":336.400009155273},{"option":"SPX260220P06515000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3329,"open_interest":1370.0,"volume":24.0,"delta":-0.0084,"gamma":0.0001,"vega":0.1132,"theta":-0.4118,"rho":-0.0062,"theo":0.4175,"change":-0.35,"open":0.95,"high":1.15,"low":0.9,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T09:52:04","percent_change":-28.0,"prev_day_close":1.25},{"option":"SPX260220C06520000","bid":357.1,"bid_size":0.0,"ask":363.1,"ask_size":0.0,"iv":0.3308,"open_interest":33.0,"volume":0.0,"delta":0.9911,"gamma":0.0001,"vega":0.116,"theta":-0.3788,"rho":0.7075,"theo":358.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.15,"last_trade_time":"2026-02-06T12:55:15","percent_change":0.0,"prev_day_close":331.399993896484},{"option":"SPX260220P06520000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3289,"open_interest":1389.0,"volume":84.0,"delta":-0.0086,"gamma":0.0001,"vega":0.116,"theta":-0.4202,"rho":-0.0063,"theo":0.426,"change":-0.55,"open":0.95,"high":1.2,"low":0.6,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:07:33","percent_change":-42.3077,"prev_day_close":1.30000001192093},{"option":"SPX260220C06525000","bid":352.1,"bid_size":0.0,"ask":358.2,"ask_size":0.0,"iv":0.3264,"open_interest":800.0,"volume":0.0,"delta":0.9909,"gamma":0.0002,"vega":0.119,"theta":-0.3886,"rho":0.7078,"theo":353.5429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.39,"last_trade_time":"2026-01-20T13:50:02","percent_change":0.0,"prev_day_close":326.449996948242},{"option":"SPX260220P06525000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3248,"open_interest":3612.0,"volume":256.0,"delta":-0.0089,"gamma":0.0002,"vega":0.119,"theta":-0.4294,"rho":-0.0065,"theo":0.4354,"change":-0.95,"open":1.05,"high":1.25,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:06:38","percent_change":-70.3704,"prev_day_close":1.34999996423721},{"option":"SPX260220C06530000","bid":347.1,"bid_size":0.0,"ask":353.1,"ask_size":0.0,"iv":0.3173,"open_interest":86.0,"volume":0.0,"delta":0.9906,"gamma":0.0002,"vega":0.1222,"theta":-0.3989,"rho":0.7082,"theo":348.5551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.53,"last_trade_time":"2026-01-27T10:02:44","percent_change":0.0,"prev_day_close":321.5},{"option":"SPX260220P06530000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3206,"open_interest":1226.0,"volume":242.0,"delta":-0.0091,"gamma":0.0002,"vega":0.1222,"theta":-0.4391,"rho":-0.0067,"theo":0.4453,"change":-1.0,"open":1.1,"high":1.2,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:04:47","percent_change":-71.4286,"prev_day_close":1.40000003576279},{"option":"SPX260220C06535000","bid":342.1,"bid_size":0.0,"ask":348.3,"ask_size":0.0,"iv":0.3219,"open_interest":81.0,"volume":0.0,"delta":0.9904,"gamma":0.0002,"vega":0.1255,"theta":-0.4096,"rho":0.7085,"theo":343.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.6,"last_trade_time":"2026-02-13T10:15:06","percent_change":0.0,"prev_day_close":316.550003051758},{"option":"SPX260220P06535000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3187,"open_interest":616.0,"volume":38.0,"delta":-0.0094,"gamma":0.0002,"vega":0.1255,"theta":-0.4492,"rho":-0.0069,"theo":0.4557,"change":-0.85,"open":1.1,"high":1.25,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T13:06:16","percent_change":-58.6207,"prev_day_close":1.44999998807907},{"option":"SPX260220C06540000","bid":337.1,"bid_size":0.0,"ask":343.2,"ask_size":0.0,"iv":0.3215,"open_interest":103.0,"volume":0.0,"delta":0.9901,"gamma":0.0002,"vega":0.1289,"theta":-0.4209,"rho":0.7089,"theo":338.5811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.1,"last_trade_time":"2026-02-13T11:15:26","percent_change":0.0,"prev_day_close":311.649993896484},{"option":"SPX260220P06540000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3166,"open_interest":1366.0,"volume":37.0,"delta":-0.0097,"gamma":0.0002,"vega":0.1289,"theta":-0.4599,"rho":-0.0071,"theo":0.4667,"change":-0.8,"open":1.15,"high":1.3,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T10:43:48","percent_change":-53.3333,"prev_day_close":1.5},{"option":"SPX260220C06545000","bid":332.1,"bid_size":0.0,"ask":338.2,"ask_size":0.0,"iv":0.317,"open_interest":1.0,"volume":0.0,"delta":0.9898,"gamma":0.0002,"vega":0.1325,"theta":-0.4328,"rho":0.7092,"theo":333.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.7,"last_trade_time":"2026-02-17T10:09:50","percent_change":0.0,"prev_day_close":306.75},{"option":"SPX260220P06545000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3124,"open_interest":1050.0,"volume":122.0,"delta":-0.01,"gamma":0.0002,"vega":0.1325,"theta":-0.4712,"rho":-0.0074,"theo":0.4782,"change":-0.7,"open":1.2,"high":1.45,"low":0.68,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T13:52:01","percent_change":-43.75,"prev_day_close":1.59999996423721},{"option":"SPX260220C06550000","bid":327.2,"bid_size":0.0,"ask":333.2,"ask_size":0.0,"iv":0.3087,"open_interest":2679.0,"volume":1.0,"delta":0.9894,"gamma":0.0002,"vega":0.1362,"theta":-0.4453,"rho":0.7095,"theo":328.6096,"change":43.1,"open":344.95,"high":344.95,"low":344.95,"tick":"up","last_trade_price":344.95,"last_trade_time":"2026-02-18T12:00:44","percent_change":14.2786,"prev_day_close":301.850006103516},{"option":"SPX260220P06550000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3082,"open_interest":7323.0,"volume":618.0,"delta":-0.0103,"gamma":0.0002,"vega":0.1362,"theta":-0.4832,"rho":-0.0076,"theo":0.4905,"change":-1.25,"open":1.25,"high":1.5,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:57:37","percent_change":-75.7576,"prev_day_close":1.65000003576279},{"option":"SPX260220C06555000","bid":322.2,"bid_size":0.0,"ask":328.2,"ask_size":0.0,"iv":0.3118,"open_interest":7.0,"volume":0.0,"delta":0.9891,"gamma":0.0002,"vega":0.1401,"theta":-0.4586,"rho":0.7098,"theo":323.6249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.85,"last_trade_time":"2026-02-13T11:15:26","percent_change":0.0,"prev_day_close":296.850006103516},{"option":"SPX260220P06555000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.306,"open_interest":964.0,"volume":204.0,"delta":-0.0107,"gamma":0.0002,"vega":0.1401,"theta":-0.4959,"rho":-0.0078,"theo":0.5035,"change":-1.225,"open":1.3,"high":1.55,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:53:30","percent_change":-71.0145,"prev_day_close":1.72499996423721},{"option":"SPX260220C06560000","bid":317.2,"bid_size":0.0,"ask":323.2,"ask_size":0.0,"iv":0.3073,"open_interest":36.0,"volume":0.0,"delta":0.9887,"gamma":0.0002,"vega":0.1443,"theta":-0.4726,"rho":0.71,"theo":318.641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.74,"last_trade_time":"2026-02-04T15:59:23","percent_change":0.0,"prev_day_close":291.949996948242},{"option":"SPX260220P06560000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3036,"open_interest":406.0,"volume":171.0,"delta":-0.011,"gamma":0.0002,"vega":0.1443,"theta":-0.5093,"rho":-0.0081,"theo":0.5173,"change":-1.3,"open":1.35,"high":1.6,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T16:08:43","percent_change":-72.2222,"prev_day_close":1.80000001192093},{"option":"SPX260220C06565000","bid":312.2,"bid_size":0.0,"ask":318.2,"ask_size":0.0,"iv":0.2993,"open_interest":5.0,"volume":0.0,"delta":0.9883,"gamma":0.0002,"vega":0.1486,"theta":-0.4875,"rho":0.7103,"theo":313.658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.7,"last_trade_time":"2026-02-17T09:32:57","percent_change":0.0,"prev_day_close":287.050003051758},{"option":"SPX260220P06565000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.2994,"open_interest":673.0,"volume":128.0,"delta":-0.0114,"gamma":0.0002,"vega":0.1486,"theta":-0.5237,"rho":-0.0084,"theo":0.532,"change":-1.45,"open":1.45,"high":1.65,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:59:43","percent_change":-76.3158,"prev_day_close":1.90000003576279},{"option":"SPX260220C06570000","bid":307.2,"bid_size":0.0,"ask":313.3,"ask_size":0.0,"iv":0.3017,"open_interest":43.0,"volume":0.0,"delta":0.9879,"gamma":0.0002,"vega":0.1533,"theta":-0.5034,"rho":0.7106,"theo":308.6761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.62,"last_trade_time":"2026-01-16T14:40:54","percent_change":0.0,"prev_day_close":282.099990844727},{"option":"SPX260220P06570000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.2969,"open_interest":894.0,"volume":50.0,"delta":-0.0118,"gamma":0.0002,"vega":0.1533,"theta":-0.539,"rho":-0.0087,"theo":0.5477,"change":-1.475,"open":1.5,"high":1.85,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:56:02","percent_change":-74.6835,"prev_day_close":1.97499996423721},{"option":"SPX260220C06575000","bid":302.2,"bid_size":0.0,"ask":308.3,"ask_size":0.0,"iv":0.2972,"open_interest":576.0,"volume":4.0,"delta":0.9875,"gamma":0.0002,"vega":0.1582,"theta":-0.5204,"rho":0.7108,"theo":303.6952,"change":42.49,"open":285.87,"high":327.16,"low":285.87,"tick":"down","last_trade_price":319.94,"last_trade_time":"2026-02-18T13:41:14","percent_change":15.3145,"prev_day_close":277.449996948242},{"option":"SPX260220P06575000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.2943,"open_interest":2076.0,"volume":85.0,"delta":-0.0123,"gamma":0.0002,"vega":0.1582,"theta":-0.5554,"rho":-0.009,"theo":0.5646,"change":-1.135,"open":1.55,"high":1.95,"low":0.72,"tick":"up","last_trade_price":0.94,"last_trade_time":"2026-02-18T15:30:38","percent_change":-54.6988,"prev_day_close":2.07500004768372},{"option":"SPX260220C06580000","bid":297.2,"bid_size":0.0,"ask":303.2,"ask_size":0.0,"iv":0.2927,"open_interest":88.0,"volume":0.0,"delta":0.987,"gamma":0.0002,"vega":0.1635,"theta":-0.5386,"rho":0.711,"theo":298.7156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.95,"last_trade_time":"2026-02-04T15:45:57","percent_change":0.0,"prev_day_close":272.550003051758},{"option":"SPX260220P06580000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.29,"open_interest":885.0,"volume":127.0,"delta":-0.0127,"gamma":0.0002,"vega":0.1635,"theta":-0.573,"rho":-0.0094,"theo":0.5826,"change":-1.225,"open":1.65,"high":1.85,"low":0.7,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:32:24","percent_change":-56.3218,"prev_day_close":2.17499995231628},{"option":"SPX260220C06585000","bid":292.3,"bid_size":0.0,"ask":298.3,"ask_size":0.0,"iv":0.2913,"open_interest":12.0,"volume":7.0,"delta":0.9865,"gamma":0.0002,"vega":0.1691,"theta":-0.5581,"rho":0.7112,"theo":293.7374,"change":3.25,"open":270.9,"high":270.9,"low":270.9,"tick":"down","last_trade_price":270.9,"last_trade_time":"2026-02-18T09:37:34","percent_change":1.21427,"prev_day_close":267.649993896484},{"option":"SPX260220P06585000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.2873,"open_interest":644.0,"volume":52.0,"delta":-0.0132,"gamma":0.0002,"vega":0.1691,"theta":-0.5919,"rho":-0.0097,"theo":0.6021,"change":-1.325,"open":1.7,"high":2.1,"low":0.78,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T11:54:00","percent_change":-58.2418,"prev_day_close":2.27499997615814},{"option":"SPX260220C06590000","bid":287.3,"bid_size":0.0,"ask":293.4,"ask_size":0.0,"iv":0.2837,"open_interest":254.0,"volume":0.0,"delta":0.986,"gamma":0.0003,"vega":0.1751,"theta":-0.5791,"rho":0.7113,"theo":288.7608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.13,"last_trade_time":"2026-01-16T11:06:50","percent_change":0.0,"prev_day_close":262.800003051758},{"option":"SPX260220P06590000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.2845,"open_interest":671.0,"volume":77.0,"delta":-0.0138,"gamma":0.0003,"vega":0.1751,"theta":-0.6123,"rho":-0.0101,"theo":0.6232,"change":-1.36,"open":1.8,"high":2.25,"low":0.77,"tick":"no_change","last_trade_price":1.04,"last_trade_time":"2026-02-18T13:55:46","percent_change":-56.6667,"prev_day_close":2.39999997615814},{"option":"SPX260220C06595000","bid":282.3,"bid_size":0.0,"ask":288.3,"ask_size":0.0,"iv":0.2851,"open_interest":19.0,"volume":0.0,"delta":0.9854,"gamma":0.0003,"vega":0.1815,"theta":-0.6017,"rho":0.7114,"theo":283.7859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.7,"last_trade_time":"2026-02-17T12:22:38","percent_change":0.0,"prev_day_close":257.899993896484},{"option":"SPX260220P06595000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.2831,"open_interest":535.0,"volume":54.0,"delta":-0.0144,"gamma":0.0003,"vega":0.1815,"theta":-0.6344,"rho":-0.0106,"theo":0.6459,"change":-1.275,"open":1.9,"high":2.4,"low":0.9,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-18T15:13:54","percent_change":-50.495,"prev_day_close":2.52499997615814},{"option":"SPX260220C06600000","bid":277.4,"bid_size":0.0,"ask":283.3,"ask_size":0.0,"iv":0.2747,"open_interest":9998.0,"volume":10.0,"delta":0.9848,"gamma":0.0003,"vega":0.1883,"theta":-0.6263,"rho":0.7115,"theo":278.8129,"change":32.54,"open":261.37,"high":302.28,"low":261.37,"tick":"down","last_trade_price":285.59,"last_trade_time":"2026-02-18T14:14:49","percent_change":12.8591,"prev_day_close":253.050003051758},{"option":"SPX260220P06600000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.2787,"open_interest":20395.0,"volume":5215.0,"delta":-0.015,"gamma":0.0003,"vega":0.1883,"theta":-0.6584,"rho":-0.011,"theo":0.6707,"change":-2.0,"open":2.05,"high":2.35,"low":0.5,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:04:21","percent_change":-75.4717,"prev_day_close":2.64999997615814},{"option":"SPX260220C06605000","bid":272.4,"bid_size":0.0,"ask":278.4,"ask_size":0.0,"iv":0.2787,"open_interest":44.0,"volume":3.0,"delta":0.9841,"gamma":0.0003,"vega":0.1956,"theta":-0.6529,"rho":0.7116,"theo":273.8421,"change":15.6,"open":263.8,"high":263.8,"low":263.8,"tick":"down","last_trade_price":263.8,"last_trade_time":"2026-02-18T09:42:43","percent_change":6.28525,"prev_day_close":248.200004577637},{"option":"SPX260220P06605000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.2771,"open_interest":370.0,"volume":190.0,"delta":-0.0157,"gamma":0.0003,"vega":0.1956,"theta":-0.6844,"rho":-0.0115,"theo":0.6976,"change":-2.14,"open":2.15,"high":2.45,"low":0.55,"tick":"no_change","last_trade_price":0.66,"last_trade_time":"2026-02-18T16:02:29","percent_change":-76.4286,"prev_day_close":2.79999995231628},{"option":"SPX260220C06610000","bid":267.4,"bid_size":0.0,"ask":273.4,"ask_size":0.0,"iv":0.2766,"open_interest":225.0,"volume":0.0,"delta":0.9834,"gamma":0.0003,"vega":0.2033,"theta":-0.6818,"rho":0.7116,"theo":268.8738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.0,"last_trade_time":"2026-02-13T10:01:54","percent_change":0.0,"prev_day_close":243.149993896484},{"option":"SPX260220P06610000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.2739,"open_interest":551.0,"volume":95.0,"delta":-0.0164,"gamma":0.0003,"vega":0.2033,"theta":-0.7127,"rho":-0.0121,"theo":0.7269,"change":-1.45,"open":2.25,"high":2.6,"low":0.9,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T14:57:48","percent_change":-49.1525,"prev_day_close":2.95000004768372},{"option":"SPX260220C06615000","bid":262.5,"bid_size":0.0,"ask":268.4,"ask_size":0.0,"iv":0.2669,"open_interest":45.0,"volume":5.0,"delta":0.9826,"gamma":0.0003,"vega":0.2115,"theta":-0.7132,"rho":0.7115,"theo":263.9081,"change":20.65,"open":289.0,"high":289.0,"low":259.2,"tick":"down","last_trade_price":259.2,"last_trade_time":"2026-02-18T15:40:57","percent_change":8.65647,"prev_day_close":238.549995422363},{"option":"SPX260220P06615000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.2707,"open_interest":467.0,"volume":191.0,"delta":-0.0172,"gamma":0.0003,"vega":0.2115,"theta":-0.7436,"rho":-0.0127,"theo":0.7589,"change":-2.4,"open":2.35,"high":2.9,"low":0.65,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T16:09:21","percent_change":-77.4194,"prev_day_close":3.10000002384186},{"option":"SPX260220C06620000","bid":257.5,"bid_size":0.0,"ask":263.6,"ask_size":0.0,"iv":0.2674,"open_interest":218.0,"volume":0.0,"delta":0.9817,"gamma":0.0004,"vega":0.2204,"theta":-0.7475,"rho":0.7114,"theo":258.9454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.3,"last_trade_time":"2026-02-17T10:03:26","percent_change":0.0,"prev_day_close":233.700004577637},{"option":"SPX260220P06620000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.2687,"open_interest":978.0,"volume":132.0,"delta":-0.018,"gamma":0.0004,"vega":0.2204,"theta":-0.7773,"rho":-0.0133,"theo":0.7938,"change":-2.5,"open":2.5,"high":2.95,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:51:30","percent_change":-75.7576,"prev_day_close":3.30000007152557},{"option":"SPX260220C06625000","bid":252.5,"bid_size":0.0,"ask":258.4,"ask_size":0.0,"iv":0.2674,"open_interest":600.0,"volume":6.0,"delta":0.9808,"gamma":0.0004,"vega":0.2299,"theta":-0.7848,"rho":0.7113,"theo":253.9859,"change":37.85,"open":277.49,"high":280.46,"low":266.8,"tick":"down","last_trade_price":266.8,"last_trade_time":"2026-02-18T13:42:11","percent_change":16.532,"prev_day_close":228.950004577637},{"option":"SPX260220P06625000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.2665,"open_interest":2683.0,"volume":102.0,"delta":-0.019,"gamma":0.0004,"vega":0.2299,"theta":-0.814,"rho":-0.014,"theo":0.8321,"change":-2.07,"open":2.65,"high":3.1,"low":0.97,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T15:30:38","percent_change":-59.1429,"prev_day_close":3.5},{"option":"SPX260220C06630000","bid":247.5,"bid_size":0.0,"ask":253.5,"ask_size":0.0,"iv":0.2649,"open_interest":78.0,"volume":0.0,"delta":0.9798,"gamma":0.0004,"vega":0.2402,"theta":-0.8255,"rho":0.7111,"theo":249.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.24,"last_trade_time":"2026-02-05T14:45:23","percent_change":0.0,"prev_day_close":224.150001525879},{"option":"SPX260220P06630000","bid":0.8,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.263,"open_interest":598.0,"volume":154.0,"delta":-0.02,"gamma":0.0004,"vega":0.2402,"theta":-0.8542,"rho":-0.0147,"theo":0.8739,"change":-2.9,"open":2.8,"high":3.4,"low":0.65,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T16:03:47","percent_change":-78.3784,"prev_day_close":3.69999992847443},{"option":"SPX260220C06635000","bid":242.6,"bid_size":0.0,"ask":248.5,"ask_size":0.0,"iv":0.2623,"open_interest":10.0,"volume":0.0,"delta":0.9787,"gamma":0.0004,"vega":0.2513,"theta":-0.87,"rho":0.7108,"theo":244.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":288.7,"last_trade_time":"2026-02-03T14:27:27","percent_change":0.0,"prev_day_close":219.349998474121},{"option":"SPX260220P06635000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.2606,"open_interest":785.0,"volume":226.0,"delta":-0.0211,"gamma":0.0004,"vega":0.2513,"theta":-0.898,"rho":-0.0156,"theo":0.9197,"change":-3.1,"open":2.95,"high":3.5,"low":0.8,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:59:43","percent_change":-79.4872,"prev_day_close":3.89999997615814},{"option":"SPX260220C06640000","bid":237.6,"bid_size":0.0,"ask":243.6,"ask_size":0.0,"iv":0.2575,"open_interest":203.0,"volume":0.0,"delta":0.9775,"gamma":0.0004,"vega":0.2633,"theta":-0.9186,"rho":0.7105,"theo":239.1307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":172.9,"last_trade_time":"2026-02-17T09:55:07","percent_change":0.0,"prev_day_close":214.599998474121},{"option":"SPX260220P06640000","bid":0.9,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.258,"open_interest":945.0,"volume":638.0,"delta":-0.0223,"gamma":0.0004,"vega":0.2633,"theta":-0.946,"rho":-0.0164,"theo":0.9699,"change":-3.15,"open":3.2,"high":3.7,"low":0.8,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T16:05:02","percent_change":-76.8293,"prev_day_close":4.09999990463257},{"option":"SPX260220C06645000","bid":232.7,"bid_size":0.0,"ask":238.6,"ask_size":0.0,"iv":0.2547,"open_interest":2.0,"volume":0.0,"delta":0.9762,"gamma":0.0005,"vega":0.2762,"theta":-0.9717,"rho":0.71,"theo":234.1882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.76,"last_trade_time":"2026-01-27T12:37:44","percent_change":0.0,"prev_day_close":209.849998474121},{"option":"SPX260220P06645000","bid":0.95,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.2552,"open_interest":905.0,"volume":155.0,"delta":-0.0236,"gamma":0.0005,"vega":0.2762,"theta":-0.9986,"rho":-0.0174,"theo":1.0251,"change":-3.05,"open":3.4,"high":4.2,"low":1.04,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:42:44","percent_change":-69.3182,"prev_day_close":4.40000009536743},{"option":"SPX260220C06650000","bid":227.8,"bid_size":0.0,"ask":233.7,"ask_size":0.0,"iv":0.2518,"open_interest":2058.0,"volume":6.0,"delta":0.9748,"gamma":0.0005,"vega":0.2898,"theta":-1.0298,"rho":0.7095,"theo":229.2511,"change":37.0,"open":252.66,"high":255.66,"low":242.1,"tick":"down","last_trade_price":242.1,"last_trade_time":"2026-02-18T13:42:11","percent_change":18.04,"prev_day_close":205.099998474121},{"option":"SPX260220P06650000","bid":1.0,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.2533,"open_interest":9819.0,"volume":894.0,"delta":-0.025,"gamma":0.0005,"vega":0.2898,"theta":-1.0561,"rho":-0.0185,"theo":1.0857,"change":-3.55,"open":3.6,"high":4.2,"low":1.05,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T16:13:02","percent_change":-76.3441,"prev_day_close":4.64999985694885},{"option":"SPX260220C06655000","bid":222.8,"bid_size":0.0,"ask":228.8,"ask_size":0.0,"iv":0.2523,"open_interest":27.0,"volume":0.0,"delta":0.9732,"gamma":0.0005,"vega":0.3044,"theta":-1.0933,"rho":0.7089,"theo":224.32,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.9,"last_trade_time":"2026-02-17T12:28:16","percent_change":0.0,"prev_day_close":200.400001525879},{"option":"SPX260220P06655000","bid":1.05,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.2512,"open_interest":3149.0,"volume":93.0,"delta":-0.0266,"gamma":0.0005,"vega":0.3044,"theta":-1.1191,"rho":-0.0197,"theo":1.1522,"change":-3.75,"open":3.8,"high":4.7,"low":0.9,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T16:12:14","percent_change":-76.5306,"prev_day_close":4.90000009536743},{"option":"SPX260220C06660000","bid":217.9,"bid_size":0.0,"ask":223.8,"ask_size":0.0,"iv":0.2457,"open_interest":263.0,"volume":0.0,"delta":0.9715,"gamma":0.0006,"vega":0.32,"theta":-1.1628,"rho":0.7082,"theo":219.3953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":307.93,"last_trade_time":"2026-02-10T14:18:02","percent_change":0.0,"prev_day_close":195.75},{"option":"SPX260220P06660000","bid":1.15,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.2481,"open_interest":3772.0,"volume":133.0,"delta":-0.0282,"gamma":0.0006,"vega":0.32,"theta":-1.1879,"rho":-0.0209,"theo":1.2252,"change":-4.0,"open":4.1,"high":5.0,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:47:27","percent_change":-76.9231,"prev_day_close":5.20000004768372},{"option":"SPX260220C06665000","bid":213.0,"bid_size":0.0,"ask":218.9,"ask_size":0.0,"iv":0.2458,"open_interest":14.0,"volume":0.0,"delta":0.9697,"gamma":0.0006,"vega":0.3368,"theta":-1.2385,"rho":0.7074,"theo":214.4776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.5,"last_trade_time":"2026-02-13T09:55:10","percent_change":0.0,"prev_day_close":191.0},{"option":"SPX260220P06665000","bid":1.2,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.2465,"open_interest":875.0,"volume":255.0,"delta":-0.0301,"gamma":0.0006,"vega":0.3368,"theta":-1.2631,"rho":-0.0223,"theo":1.3051,"change":-3.13,"open":4.3,"high":5.0,"low":1.36,"tick":"up","last_trade_price":2.47,"last_trade_time":"2026-02-18T15:15:17","percent_change":-55.8929,"prev_day_close":5.59999990463257},{"option":"SPX260220C06670000","bid":208.1,"bid_size":0.0,"ask":214.0,"ask_size":0.0,"iv":0.2453,"open_interest":69.0,"volume":0.0,"delta":0.9677,"gamma":0.0006,"vega":0.3549,"theta":-1.321,"rho":0.7065,"theo":209.5675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":276.23,"last_trade_time":"2026-02-03T12:33:53","percent_change":0.0,"prev_day_close":186.349998474121},{"option":"SPX260220P06670000","bid":1.3,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.2446,"open_interest":801.0,"volume":263.0,"delta":-0.0321,"gamma":0.0006,"vega":0.3549,"theta":-1.3451,"rho":-0.0237,"theo":1.3928,"change":-4.55,"open":4.6,"high":5.3,"low":1.3,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T16:01:58","percent_change":-77.1186,"prev_day_close":5.90000009536743},{"option":"SPX260220C06675000","bid":203.2,"bid_size":0.0,"ask":209.0,"ask_size":0.0,"iv":0.2431,"open_interest":844.0,"volume":0.0,"delta":0.9655,"gamma":0.0007,"vega":0.3744,"theta":-1.411,"rho":0.7054,"theo":204.6659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.5,"last_trade_time":"2026-02-13T16:12:26","percent_change":0.0,"prev_day_close":181.699996948242},{"option":"SPX260220P06675000","bid":1.4,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.2425,"open_interest":2942.0,"volume":709.0,"delta":-0.0342,"gamma":0.0007,"vega":0.3744,"theta":-1.4344,"rho":-0.0254,"theo":1.4888,"change":-4.85,"open":4.8,"high":5.8,"low":1.15,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:07:58","percent_change":-76.9841,"prev_day_close":6.29999995231628},{"option":"SPX260220C06680000","bid":198.3,"bid_size":0.0,"ask":204.2,"ask_size":0.0,"iv":0.2381,"open_interest":301.0,"volume":0.0,"delta":0.9632,"gamma":0.0007,"vega":0.395,"theta":-1.5089,"rho":0.7042,"theo":199.7734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":183.5,"last_trade_time":"2026-02-13T09:55:36","percent_change":0.0,"prev_day_close":177.150001525879},{"option":"SPX260220P06680000","bid":1.45,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.2402,"open_interest":1004.0,"volume":391.0,"delta":-0.0366,"gamma":0.0007,"vega":0.395,"theta":-1.5318,"rho":-0.0272,"theo":1.5941,"change":-5.0,"open":5.2,"high":6.0,"low":1.4,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T16:14:49","percent_change":-75.7576,"prev_day_close":6.59999990463257},{"option":"SPX260220C06685000","bid":193.4,"bid_size":0.0,"ask":199.3,"ask_size":0.0,"iv":0.2382,"open_interest":67.0,"volume":0.0,"delta":0.9606,"gamma":0.0008,"vega":0.4168,"theta":-1.6155,"rho":0.7028,"theo":194.891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":272.9,"last_trade_time":"2026-02-12T10:10:56","percent_change":0.0,"prev_day_close":172.5},{"option":"SPX260220P06685000","bid":1.6,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.2377,"open_interest":423.0,"volume":106.0,"delta":-0.0391,"gamma":0.0008,"vega":0.4168,"theta":-1.6378,"rho":-0.0291,"theo":1.7093,"change":-5.35,"open":5.5,"high":6.6,"low":1.35,"tick":"up","last_trade_price":1.57,"last_trade_time":"2026-02-18T16:00:17","percent_change":-75.8865,"prev_day_close":7.04999995231628},{"option":"SPX260220C06690000","bid":188.5,"bid_size":0.0,"ask":194.4,"ask_size":0.0,"iv":0.2366,"open_interest":211.0,"volume":0.0,"delta":0.9579,"gamma":0.0008,"vega":0.4398,"theta":-1.7312,"rho":0.7012,"theo":190.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.6,"last_trade_time":"2026-02-17T10:36:08","percent_change":0.0,"prev_day_close":167.949996948242},{"option":"SPX260220P06690000","bid":1.7,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.2356,"open_interest":751.0,"volume":297.0,"delta":-0.0419,"gamma":0.0008,"vega":0.4398,"theta":-1.7529,"rho":-0.0311,"theo":1.8354,"change":-5.76,"open":5.8,"high":6.8,"low":1.47,"tick":"up","last_trade_price":1.74,"last_trade_time":"2026-02-18T15:59:53","percent_change":-76.8,"prev_day_close":7.5},{"option":"SPX260220C06695000","bid":183.7,"bid_size":0.0,"ask":189.6,"ask_size":0.0,"iv":0.2325,"open_interest":157.0,"volume":0.0,"delta":0.9549,"gamma":0.0009,"vega":0.4644,"theta":-1.8564,"rho":0.6996,"theo":185.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.1,"last_trade_time":"2026-02-17T09:31:05","percent_change":0.0,"prev_day_close":163.400001525879},{"option":"SPX260220P06695000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.2334,"open_interest":608.0,"volume":346.0,"delta":-0.0449,"gamma":0.0009,"vega":0.4644,"theta":-1.8775,"rho":-0.0334,"theo":1.9729,"change":-5.85,"open":6.2,"high":7.2,"low":1.7,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-18T16:09:01","percent_change":-74.0506,"prev_day_close":7.90000009536743},{"option":"SPX260220C06700000","bid":178.8,"bid_size":0.0,"ask":184.7,"ask_size":0.0,"iv":0.2327,"open_interest":4552.0,"volume":16.0,"delta":0.9516,"gamma":0.0009,"vega":0.4907,"theta":-1.9917,"rho":0.6977,"theo":180.3115,"change":24.6,"open":204.79,"high":211.58,"low":175.79,"tick":"up","last_trade_price":183.45,"last_trade_time":"2026-02-18T15:46:54","percent_change":15.4863,"prev_day_close":158.849998474121},{"option":"SPX260220P06700000","bid":1.95,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.2314,"open_interest":16687.0,"volume":4501.0,"delta":-0.0481,"gamma":0.0009,"vega":0.4907,"theta":-2.0123,"rho":-0.0358,"theo":2.1228,"change":-6.25,"open":6.6,"high":7.6,"low":1.65,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:06:25","percent_change":-74.4048,"prev_day_close":8.40000009536743},{"option":"SPX260220C06705000","bid":174.0,"bid_size":0.0,"ask":179.8,"ask_size":0.0,"iv":0.2304,"open_interest":83.0,"volume":0.0,"delta":0.9481,"gamma":0.001,"vega":0.5186,"theta":-2.1378,"rho":0.6956,"theo":175.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.15,"last_trade_time":"2026-02-09T10:22:37","percent_change":0.0,"prev_day_close":154.400001525879},{"option":"SPX260220P06705000","bid":2.1,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.2298,"open_interest":1213.0,"volume":480.0,"delta":-0.0516,"gamma":0.001,"vega":0.5186,"theta":-2.1578,"rho":-0.0384,"theo":2.2863,"change":-6.7,"open":7.0,"high":8.1,"low":1.77,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T16:12:14","percent_change":-75.2809,"prev_day_close":8.90000009536743},{"option":"SPX260220C06710000","bid":169.2,"bid_size":0.0,"ask":175.0,"ask_size":0.0,"iv":0.2279,"open_interest":178.0,"volume":1.0,"delta":0.9444,"gamma":0.001,"vega":0.5477,"theta":-2.2953,"rho":0.6933,"theo":170.6576,"change":48.95,"open":198.9,"high":198.9,"low":198.9,"tick":"up","last_trade_price":198.9,"last_trade_time":"2026-02-18T10:55:54","percent_change":32.6442,"prev_day_close":149.949996948242},{"option":"SPX260220P06710000","bid":2.25,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.2273,"open_interest":1233.0,"volume":1089.0,"delta":-0.0554,"gamma":0.001,"vega":0.5477,"theta":-2.3147,"rho":-0.0413,"theo":2.4644,"change":-7.05,"open":7.5,"high":8.8,"low":1.85,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-02-18T16:14:48","percent_change":-74.6032,"prev_day_close":9.4500002861023},{"option":"SPX260220C06715000","bid":164.3,"bid_size":0.0,"ask":170.1,"ask_size":0.0,"iv":0.2252,"open_interest":52.0,"volume":0.0,"delta":0.9403,"gamma":0.0011,"vega":0.578,"theta":-2.4646,"rho":0.6908,"theo":165.8537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.8,"last_trade_time":"2026-02-17T10:16:01","percent_change":0.0,"prev_day_close":145.449996948242},{"option":"SPX260220P06715000","bid":2.45,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.2256,"open_interest":754.0,"volume":400.0,"delta":-0.0595,"gamma":0.0011,"vega":0.578,"theta":-2.4835,"rho":-0.0444,"theo":2.6581,"change":-7.45,"open":7.9,"high":9.1,"low":2.0,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T16:09:38","percent_change":-74.5,"prev_day_close":10.0},{"option":"SPX260220C06720000","bid":159.6,"bid_size":0.0,"ask":165.4,"ask_size":0.0,"iv":0.2232,"open_interest":363.0,"volume":0.0,"delta":0.9359,"gamma":0.0012,"vega":0.6099,"theta":-2.6462,"rho":0.6881,"theo":161.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.4,"last_trade_time":"2026-02-17T10:56:14","percent_change":0.0,"prev_day_close":141.099998474121},{"option":"SPX260220P06720000","bid":2.6,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.2236,"open_interest":669.0,"volume":378.0,"delta":-0.0639,"gamma":0.0012,"vega":0.6099,"theta":-2.6644,"rho":-0.0476,"theo":2.8685,"change":-7.65,"open":8.4,"high":10.1,"low":2.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-18T16:14:42","percent_change":-72.5118,"prev_day_close":10.5499997138977},{"option":"SPX260220C06725000","bid":154.8,"bid_size":0.0,"ask":160.6,"ask_size":0.0,"iv":0.2209,"open_interest":676.0,"volume":7.0,"delta":0.9312,"gamma":0.0013,"vega":0.6438,"theta":-2.8402,"rho":0.6851,"theo":156.2967,"change":29.29,"open":142.4,"high":165.99,"low":142.4,"tick":"up","last_trade_price":165.99,"last_trade_time":"2026-02-18T13:43:21","percent_change":21.4265,"prev_day_close":136.700004577637},{"option":"SPX260220P06725000","bid":2.85,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.2213,"open_interest":2581.0,"volume":804.0,"delta":-0.0686,"gamma":0.0013,"vega":0.6438,"theta":-2.8579,"rho":-0.0512,"theo":3.0964,"change":-8.34,"open":8.58,"high":10.3,"low":2.25,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-18T16:14:48","percent_change":-74.4643,"prev_day_close":11.2000002861023},{"option":"SPX260220C06730000","bid":150.0,"bid_size":0.0,"ask":155.8,"ask_size":0.0,"iv":0.2184,"open_interest":330.0,"volume":0.0,"delta":0.9261,"gamma":0.0013,"vega":0.6794,"theta":-3.0473,"rho":0.6818,"theo":151.546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.03,"last_trade_time":"2026-02-17T13:33:09","percent_change":0.0,"prev_day_close":132.349998474121},{"option":"SPX260220P06730000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.22,"open_interest":1001.0,"volume":403.0,"delta":-0.0736,"gamma":0.0013,"vega":0.6794,"theta":-3.0644,"rho":-0.055,"theo":3.3435,"change":-8.45,"open":9.5,"high":11.2,"low":2.32,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-18T16:13:39","percent_change":-71.308,"prev_day_close":11.8499999046326},{"option":"SPX260220C06735000","bid":145.2,"bid_size":0.0,"ask":151.0,"ask_size":0.0,"iv":0.2171,"open_interest":172.0,"volume":0.0,"delta":0.9207,"gamma":0.0014,"vega":0.7162,"theta":-3.2679,"rho":0.6782,"theo":146.8161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.98,"last_trade_time":"2026-02-17T13:41:57","percent_change":0.0,"prev_day_close":128.050003051758},{"option":"SPX260220P06735000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.2179,"open_interest":625.0,"volume":307.0,"delta":-0.0791,"gamma":0.0014,"vega":0.7162,"theta":-3.2844,"rho":-0.0591,"theo":3.6112,"change":-9.15,"open":10.0,"high":11.5,"low":2.55,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-18T16:13:39","percent_change":-72.9084,"prev_day_close":12.5499997138977},{"option":"SPX260220C06740000","bid":140.5,"bid_size":0.0,"ask":146.2,"ask_size":0.0,"iv":0.2169,"open_interest":349.0,"volume":0.0,"delta":0.9149,"gamma":0.0015,"vega":0.7541,"theta":-3.5021,"rho":0.6743,"theo":142.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.67,"last_trade_time":"2026-02-17T14:25:56","percent_change":0.0,"prev_day_close":123.75},{"option":"SPX260220P06740000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.2156,"open_interest":1240.0,"volume":255.0,"delta":-0.0849,"gamma":0.0015,"vega":0.7541,"theta":-3.5181,"rho":-0.0635,"theo":3.9009,"change":-10.05,"open":10.84,"high":13.2,"low":2.6,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:59:07","percent_change":-75.8491,"prev_day_close":13.25},{"option":"SPX260220C06745000","bid":135.8,"bid_size":0.0,"ask":141.6,"ask_size":0.0,"iv":0.2135,"open_interest":83.0,"volume":2.0,"delta":0.9086,"gamma":0.0016,"vega":0.7936,"theta":-3.75,"rho":0.6702,"theo":137.423,"change":9.45,"open":127.0,"high":129.0,"low":127.0,"tick":"up","last_trade_price":129.0,"last_trade_time":"2026-02-18T09:40:39","percent_change":7.90464,"prev_day_close":119.549999237061},{"option":"SPX260220P06745000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.2137,"open_interest":794.0,"volume":479.0,"delta":-0.0911,"gamma":0.0016,"vega":0.7936,"theta":-3.7654,"rho":-0.0682,"theo":4.2135,"change":-9.95,"open":11.4,"high":13.4,"low":2.65,"tick":"no_change","last_trade_price":4.1,"last_trade_time":"2026-02-18T16:10:22","percent_change":-70.8185,"prev_day_close":14.0499997138977},{"option":"SPX260220C06750000","bid":131.2,"bid_size":0.0,"ask":136.9,"ask_size":0.0,"iv":0.2113,"open_interest":3976.0,"volume":44.0,"delta":0.902,"gamma":0.0017,"vega":0.8351,"theta":-4.0115,"rho":0.6658,"theo":132.7625,"change":27.2,"open":119.8,"high":162.78,"low":119.2,"tick":"up","last_trade_price":142.5,"last_trade_time":"2026-02-18T15:55:55","percent_change":23.5906,"prev_day_close":115.300003051758},{"option":"SPX260220P06750000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.2127,"open_interest":8917.0,"volume":1817.0,"delta":-0.0978,"gamma":0.0017,"vega":0.8351,"theta":-4.0263,"rho":-0.0732,"theo":4.5507,"change":-10.25,"open":12.0,"high":13.6,"low":2.8,"tick":"down","last_trade_price":4.29,"last_trade_time":"2026-02-18T16:14:21","percent_change":-69.0236,"prev_day_close":14.8499999046326},{"option":"SPX260220C06755000","bid":126.5,"bid_size":0.0,"ask":132.3,"ask_size":0.0,"iv":0.2106,"open_interest":45.0,"volume":5.0,"delta":0.8949,"gamma":0.0018,"vega":0.878,"theta":-4.2867,"rho":0.6609,"theo":128.1287,"change":33.94,"open":145.09,"high":145.09,"low":145.09,"tick":"up","last_trade_price":145.09,"last_trade_time":"2026-02-18T10:31:24","percent_change":30.5353,"prev_day_close":111.149997711182},{"option":"SPX260220P06755000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.2107,"open_interest":1776.0,"volume":152.0,"delta":-0.1049,"gamma":0.0018,"vega":0.878,"theta":-4.3009,"rho":-0.0786,"theo":4.9145,"change":-10.96,"open":13.8,"high":13.8,"low":3.3,"tick":"no_change","last_trade_price":4.69,"last_trade_time":"2026-02-18T16:01:36","percent_change":-70.032,"prev_day_close":15.6500000953674},{"option":"SPX260220C06760000","bid":121.9,"bid_size":0.0,"ask":127.7,"ask_size":0.0,"iv":0.2082,"open_interest":235.0,"volume":5.0,"delta":0.8873,"gamma":0.0019,"vega":0.9217,"theta":-4.5756,"rho":0.6557,"theo":123.5234,"change":3.45,"open":110.5,"high":110.5,"low":110.5,"tick":"down","last_trade_price":110.5,"last_trade_time":"2026-02-18T09:31:09","percent_change":3.22279,"prev_day_close":107.049999237061},{"option":"SPX260220P06760000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.209,"open_interest":1385.0,"volume":320.0,"delta":-0.1125,"gamma":0.0019,"vega":0.9217,"theta":-4.5892,"rho":-0.0844,"theo":5.3069,"change":-10.95,"open":13.8,"high":16.0,"low":3.2,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T16:10:34","percent_change":-66.1631,"prev_day_close":16.5500001907349},{"option":"SPX260220C06765000","bid":117.3,"bid_size":0.0,"ask":123.0,"ask_size":0.0,"iv":0.2072,"open_interest":109.0,"volume":0.0,"delta":0.8792,"gamma":0.002,"vega":0.9664,"theta":-4.8778,"rho":0.6501,"theo":118.9481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.7,"last_trade_time":"2026-02-17T13:15:24","percent_change":0.0,"prev_day_close":102.950000762939},{"option":"SPX260220P06765000","bid":5.3,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.2074,"open_interest":694.0,"volume":201.0,"delta":-0.1206,"gamma":0.002,"vega":0.9664,"theta":-4.8908,"rho":-0.0905,"theo":5.7293,"change":-11.94,"open":14.5,"high":14.5,"low":3.6,"tick":"no_change","last_trade_price":5.51,"last_trade_time":"2026-02-18T16:06:57","percent_change":-68.4241,"prev_day_close":17.4499998092651},{"option":"SPX260220C06770000","bid":112.7,"bid_size":0.0,"ask":118.5,"ask_size":0.0,"iv":0.2038,"open_interest":116.0,"volume":0.0,"delta":0.8706,"gamma":0.0022,"vega":1.0127,"theta":-5.1924,"rho":0.6442,"theo":114.4045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.7,"last_trade_time":"2026-02-17T11:30:19","percent_change":0.0,"prev_day_close":98.9500007629394},{"option":"SPX260220P06770000","bid":5.7,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.205,"open_interest":801.0,"volume":219.0,"delta":-0.1292,"gamma":0.0022,"vega":1.0127,"theta":-5.2049,"rho":-0.0969,"theo":6.1834,"change":-12.55,"open":15.1,"high":17.6,"low":3.7,"tick":"up","last_trade_price":5.91,"last_trade_time":"2026-02-18T16:14:21","percent_change":-68.0217,"prev_day_close":18.4499998092651},{"option":"SPX260220C06775000","bid":108.2,"bid_size":0.0,"ask":113.9,"ask_size":0.0,"iv":0.2021,"open_interest":616.0,"volume":1.0,"delta":0.8614,"gamma":0.0023,"vega":1.0607,"theta":-5.5188,"rho":0.6378,"theo":109.8951,"change":15.49,"open":110.44,"high":110.44,"low":110.44,"tick":"up","last_trade_price":110.44,"last_trade_time":"2026-02-18T14:35:36","percent_change":16.3138,"prev_day_close":94.9500007629394},{"option":"SPX260220P06775000","bid":6.2,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.2033,"open_interest":2903.0,"volume":2138.0,"delta":-0.1384,"gamma":0.0023,"vega":1.0607,"theta":-5.5308,"rho":-0.1039,"theo":6.6717,"change":-14.1,"open":16.1,"high":18.9,"low":3.9,"tick":"up","last_trade_price":5.35,"last_trade_time":"2026-02-18T15:58:22","percent_change":-72.4936,"prev_day_close":19.4499998092651},{"option":"SPX260220C06780000","bid":103.7,"bid_size":0.0,"ask":109.4,"ask_size":0.0,"iv":0.2009,"open_interest":133.0,"volume":23.0,"delta":0.8517,"gamma":0.0024,"vega":1.1091,"theta":-5.8565,"rho":0.6308,"theo":105.4228,"change":24.43,"open":95.59,"high":115.48,"low":94.0,"tick":"up","last_trade_price":115.48,"last_trade_time":"2026-02-18T14:10:48","percent_change":26.8314,"prev_day_close":91.0499992370606},{"option":"SPX260220P06780000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.2021,"open_interest":962.0,"volume":403.0,"delta":-0.1481,"gamma":0.0024,"vega":1.1091,"theta":-5.8678,"rho":-0.1114,"theo":7.197,"change":-13.18,"open":16.7,"high":20.6,"low":4.3,"tick":"no_change","last_trade_price":6.83,"last_trade_time":"2026-02-18T16:08:25","percent_change":-64.2927,"prev_day_close":20.5},{"option":"SPX260220C06785000","bid":99.3,"bid_size":0.0,"ask":103.7,"ask_size":0.0,"iv":0.1993,"open_interest":137.0,"volume":25.0,"delta":0.8413,"gamma":0.0026,"vega":1.1577,"theta":-6.2042,"rho":0.6236,"theo":100.9896,"change":23.58,"open":91.64,"high":120.22,"low":91.64,"tick":"down","last_trade_price":110.93,"last_trade_time":"2026-02-18T14:10:48","percent_change":26.9949,"prev_day_close":87.3499984741211},{"option":"SPX260220P06785000","bid":7.2,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.1996,"open_interest":557.0,"volume":202.0,"delta":-0.1585,"gamma":0.0026,"vega":1.1577,"theta":-6.215,"rho":-0.1192,"theo":7.7615,"change":-15.24,"open":18.0,"high":21.0,"low":4.6,"tick":"up","last_trade_price":6.41,"last_trade_time":"2026-02-18T15:58:12","percent_change":-70.3926,"prev_day_close":21.6499996185303},{"option":"SPX260220C06790000","bid":94.8,"bid_size":0.0,"ask":100.5,"ask_size":0.0,"iv":0.1974,"open_interest":373.0,"volume":25.0,"delta":0.8303,"gamma":0.0027,"vega":1.2074,"theta":-6.5604,"rho":0.6159,"theo":96.5975,"change":21.5,"open":116.61,"high":123.25,"low":83.37,"tick":"up","last_trade_price":104.7,"last_trade_time":"2026-02-18T15:55:26","percent_change":25.8413,"prev_day_close":83.2000007629394},{"option":"SPX260220P06790000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.1976,"open_interest":3509.0,"volume":263.0,"delta":-0.1695,"gamma":0.0027,"vega":1.2074,"theta":-6.5706,"rho":-0.1275,"theo":8.3671,"change":-14.5,"open":19.0,"high":21.9,"low":4.7,"tick":"no_change","last_trade_price":7.86,"last_trade_time":"2026-02-18T16:03:57","percent_change":-63.5965,"prev_day_close":22.8000001907349},{"option":"SPX260220C06795000","bid":90.5,"bid_size":0.0,"ask":96.2,"ask_size":0.0,"iv":0.195,"open_interest":94.0,"volume":13.0,"delta":0.8186,"gamma":0.0028,"vega":1.2584,"theta":-6.923,"rho":0.6075,"theo":92.2496,"change":20.76,"open":99.4,"high":113.1,"low":98.02,"tick":"no_change","last_trade_price":100.16,"last_trade_time":"2026-02-18T14:22:10","percent_change":26.1461,"prev_day_close":79.3999977111816},{"option":"SPX260220P06795000","bid":8.4,"bid_size":0.0,"ask":8.7,"ask_size":0.0,"iv":0.1956,"open_interest":624.0,"volume":231.0,"delta":-0.1811,"gamma":0.0028,"vega":1.2584,"theta":-6.9326,"rho":-0.1364,"theo":9.0169,"change":-15.05,"open":20.1,"high":23.0,"low":5.4,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T16:02:49","percent_change":-62.578,"prev_day_close":24.0500001907349},{"option":"SPX260220C06800000","bid":86.2,"bid_size":0.0,"ask":91.8,"ask_size":0.0,"iv":0.193,"open_interest":8784.0,"volume":42.0,"delta":0.8063,"gamma":0.003,"vega":1.3093,"theta":-7.2903,"rho":0.5985,"theo":87.9496,"change":3.82,"open":79.0,"high":104.78,"low":74.2,"tick":"up","last_trade_price":79.52,"last_trade_time":"2026-02-18T15:33:07","percent_change":5.04623,"prev_day_close":75.7000007629394},{"option":"SPX260220P06800000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.1937,"open_interest":18889.0,"volume":5568.0,"delta":-0.1935,"gamma":0.003,"vega":1.3093,"theta":-7.2993,"rho":-0.1459,"theo":9.7146,"change":-15.9,"open":20.9,"high":24.8,"low":5.3,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T16:14:29","percent_change":-62.8459,"prev_day_close":25.3000001907349},{"option":"SPX260220C06805000","bid":81.9,"bid_size":0.0,"ask":87.5,"ask_size":0.0,"iv":0.1914,"open_interest":247.0,"volume":1.0,"delta":0.7932,"gamma":0.0032,"vega":1.3594,"theta":-7.66,"rho":0.5892,"theo":83.7003,"change":33.87,"open":105.87,"high":105.87,"low":105.87,"tick":"up","last_trade_price":105.87,"last_trade_time":"2026-02-18T11:13:28","percent_change":47.0417,"prev_day_close":72.0},{"option":"SPX260220P06805000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.1917,"open_interest":914.0,"volume":309.0,"delta":-0.2066,"gamma":0.0032,"vega":1.3594,"theta":-7.6684,"rho":-0.1558,"theo":10.4629,"change":-16.3,"open":22.6,"high":25.5,"low":6.5,"tick":"up","last_trade_price":10.05,"last_trade_time":"2026-02-18T16:13:43","percent_change":-61.0487,"prev_day_close":26.6999998092651},{"option":"SPX260220C06810000","bid":77.7,"bid_size":0.0,"ask":83.3,"ask_size":0.0,"iv":0.1894,"open_interest":288.0,"volume":28.0,"delta":0.7793,"gamma":0.0033,"vega":1.4099,"theta":-8.029,"rho":0.5793,"theo":79.504,"change":24.93,"open":73.6,"high":98.77,"low":73.6,"tick":"down","last_trade_price":93.43,"last_trade_time":"2026-02-18T13:42:10","percent_change":36.3942,"prev_day_close":68.5},{"option":"SPX260220P06810000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.1893,"open_interest":657.0,"volume":259.0,"delta":-0.2205,"gamma":0.0033,"vega":1.4099,"theta":-8.0369,"rho":-0.1662,"theo":11.2643,"change":-17.0,"open":23.7,"high":27.1,"low":6.18,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T16:09:57","percent_change":-60.4982,"prev_day_close":28.0999994277954},{"option":"SPX260220C06815000","bid":73.5,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.1869,"open_interest":152.0,"volume":16.0,"delta":0.7647,"gamma":0.0035,"vega":1.4606,"theta":-8.3937,"rho":0.5686,"theo":75.3647,"change":16.59,"open":66.9,"high":96.5,"low":66.1,"tick":"up","last_trade_price":81.59,"last_trade_time":"2026-02-18T15:53:03","percent_change":25.5231,"prev_day_close":65.0},{"option":"SPX260220P06815000","bid":11.4,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.1875,"open_interest":331.0,"volume":107.0,"delta":-0.2351,"gamma":0.0035,"vega":1.4606,"theta":-8.401,"rho":-0.1775,"theo":12.1227,"change":-18.08,"open":25.0,"high":27.7,"low":7.1,"tick":"up","last_trade_price":11.52,"last_trade_time":"2026-02-18T16:04:25","percent_change":-61.0811,"prev_day_close":29.5999994277954},{"option":"SPX260220C06820000","bid":69.4,"bid_size":0.0,"ask":75.1,"ask_size":0.0,"iv":0.1853,"open_interest":369.0,"volume":12.0,"delta":0.7492,"gamma":0.0036,"vega":1.51,"theta":-8.7506,"rho":0.5573,"theo":71.2869,"change":-0.63,"open":66.3,"high":87.64,"low":60.87,"tick":"down","last_trade_price":60.87,"last_trade_time":"2026-02-18T15:13:40","percent_change":-1.02439,"prev_day_close":61.5},{"option":"SPX260220P06820000","bid":12.3,"bid_size":0.0,"ask":12.6,"ask_size":0.0,"iv":0.1853,"open_interest":773.0,"volume":269.0,"delta":-0.2506,"gamma":0.0036,"vega":1.51,"theta":-8.7573,"rho":-0.1893,"theo":13.0426,"change":-18.55,"open":26.5,"high":29.9,"low":7.0,"tick":"up","last_trade_price":12.6,"last_trade_time":"2026-02-18T16:10:32","percent_change":-59.5506,"prev_day_close":31.1499996185303},{"option":"SPX260220C06825000","bid":65.5,"bid_size":0.0,"ask":70.9,"ask_size":0.0,"iv":0.1826,"open_interest":3031.0,"volume":44.0,"delta":0.7329,"gamma":0.0038,"vega":1.5576,"theta":-9.0957,"rho":0.5456,"theo":67.2731,"change":13.18,"open":64.75,"high":87.86,"low":57.23,"tick":"down","last_trade_price":71.28,"last_trade_time":"2026-02-18T15:59:14","percent_change":22.685,"prev_day_close":58.1000003814697},{"option":"SPX260220P06825000","bid":13.2,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.1832,"open_interest":7396.0,"volume":1034.0,"delta":-0.2669,"gamma":0.0038,"vega":1.5576,"theta":-9.1018,"rho":-0.2016,"theo":14.0265,"change":-18.55,"open":27.8,"high":32.0,"low":7.67,"tick":"up","last_trade_price":13.7,"last_trade_time":"2026-02-18T16:07:02","percent_change":-56.6412,"prev_day_close":32.75},{"option":"SPX260220C06830000","bid":61.8,"bid_size":0.0,"ask":66.8,"ask_size":0.0,"iv":0.1811,"open_interest":410.0,"volume":41.0,"delta":0.7158,"gamma":0.004,"vega":1.6044,"theta":-9.424,"rho":0.5331,"theo":63.3267,"change":12.43,"open":58.7,"high":81.36,"low":52.3,"tick":"down","last_trade_price":67.23,"last_trade_time":"2026-02-18T15:59:14","percent_change":22.6825,"prev_day_close":54.7999992370606},{"option":"SPX260220P06830000","bid":14.2,"bid_size":0.0,"ask":14.6,"ask_size":0.0,"iv":0.1811,"open_interest":419.0,"volume":373.0,"delta":-0.284,"gamma":0.004,"vega":1.6044,"theta":-9.4296,"rho":-0.2146,"theo":15.0777,"change":-19.15,"open":29.4,"high":33.7,"low":8.3,"tick":"no_change","last_trade_price":14.57,"last_trade_time":"2026-02-18T16:13:42","percent_change":-55.5878,"prev_day_close":34.4500007629394},{"option":"SPX260220C06835000","bid":59.7,"bid_size":0.0,"ask":60.9,"ask_size":0.0,"iv":0.1784,"open_interest":158.0,"volume":21.0,"delta":0.6977,"gamma":0.0041,"vega":1.6496,"theta":-9.7299,"rho":0.5197,"theo":59.4526,"change":26.63,"open":59.4,"high":80.8,"low":56.4,"tick":"down","last_trade_price":78.23,"last_trade_time":"2026-02-18T10:20:07","percent_change":51.6085,"prev_day_close":51.6000003814697},{"option":"SPX260220P06835000","bid":15.3,"bid_size":0.0,"ask":15.7,"ask_size":0.0,"iv":0.179,"open_interest":416.0,"volume":246.0,"delta":-0.3021,"gamma":0.0041,"vega":1.6496,"theta":-9.7349,"rho":-0.2286,"theo":16.2014,"change":-19.95,"open":31.0,"high":34.3,"low":9.5,"tick":"no_change","last_trade_price":15.63,"last_trade_time":"2026-02-18T16:13:42","percent_change":-55.0345,"prev_day_close":36.25},{"option":"SPX260220C06840000","bid":55.8,"bid_size":0.0,"ask":57.0,"ask_size":0.0,"iv":0.1764,"open_interest":557.0,"volume":191.0,"delta":0.6787,"gamma":0.0043,"vega":1.6916,"theta":-10.0081,"rho":0.5058,"theo":55.6549,"change":8.55,"open":50.62,"high":78.11,"low":46.8,"tick":"up","last_trade_price":57.05,"last_trade_time":"2026-02-18T16:02:43","percent_change":17.6289,"prev_day_close":48.5},{"option":"SPX260220P06840000","bid":16.5,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.1768,"open_interest":2101.0,"volume":1059.0,"delta":-0.321,"gamma":0.0043,"vega":1.6916,"theta":-10.0125,"rho":-0.243,"theo":17.4013,"change":-20.55,"open":32.7,"high":37.1,"low":9.5,"tick":"up","last_trade_price":17.25,"last_trade_time":"2026-02-18T16:09:02","percent_change":-53.8663,"prev_day_close":38.1500015258789},{"option":"SPX260220C06845000","bid":52.1,"bid_size":0.0,"ask":53.3,"ask_size":0.0,"iv":0.1743,"open_interest":507.0,"volume":168.0,"delta":0.6589,"gamma":0.0044,"vega":1.7308,"theta":-10.2531,"rho":0.4914,"theo":51.9361,"change":7.9,"open":48.1,"high":71.15,"low":44.4,"tick":"up","last_trade_price":53.25,"last_trade_time":"2026-02-18T16:02:43","percent_change":17.4201,"prev_day_close":45.3499984741211},{"option":"SPX260220P06845000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.1743,"open_interest":1079.0,"volume":251.0,"delta":-0.3409,"gamma":0.0044,"vega":1.7308,"theta":-10.2569,"rho":-0.258,"theo":18.6802,"change":-21.75,"open":39.8,"high":39.8,"low":10.8,"tick":"no_change","last_trade_price":18.3,"last_trade_time":"2026-02-18T16:11:16","percent_change":-54.3071,"prev_day_close":40.0499992370606},{"option":"SPX260220C06850000","bid":48.6,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.1715,"open_interest":13108.0,"volume":4388.0,"delta":0.638,"gamma":0.0046,"vega":1.7672,"theta":-10.4576,"rho":0.4758,"theo":48.3011,"change":6.85,"open":45.0,"high":70.4,"low":38.76,"tick":"down","last_trade_price":49.25,"last_trade_time":"2026-02-18T16:05:13","percent_change":16.1557,"prev_day_close":42.3999996185303},{"option":"SPX260220P06850000","bid":19.0,"bid_size":0.0,"ask":19.4,"ask_size":0.0,"iv":0.1722,"open_interest":14680.0,"volume":6076.0,"delta":-0.3618,"gamma":0.0046,"vega":1.7672,"theta":-10.4609,"rho":-0.2741,"theo":20.0429,"change":-22.35,"open":41.6,"high":41.8,"low":10.82,"tick":"up","last_trade_price":19.7,"last_trade_time":"2026-02-18T16:11:19","percent_change":-53.151,"prev_day_close":42.0499992370606},{"option":"SPX260220C06855000","bid":45.0,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.1691,"open_interest":322.0,"volume":91.0,"delta":0.6162,"gamma":0.0048,"vega":1.7991,"theta":-10.6151,"rho":0.4597,"theo":44.7551,"change":0.65,"open":41.9,"high":65.38,"low":35.7,"tick":"up","last_trade_price":40.1,"last_trade_time":"2026-02-18T15:31:35","percent_change":1.64765,"prev_day_close":39.4500007629394},{"option":"SPX260220P06855000","bid":20.5,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.1697,"open_interest":599.0,"volume":334.0,"delta":-0.3835,"gamma":0.0048,"vega":1.7991,"theta":-10.6178,"rho":-0.2908,"theo":21.4946,"change":-23.27,"open":41.6,"high":43.5,"low":12.2,"tick":"no_change","last_trade_price":20.88,"last_trade_time":"2026-02-18T16:13:42","percent_change":-52.7067,"prev_day_close":44.1500015258789},{"option":"SPX260220C06860000","bid":41.5,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.1664,"open_interest":508.0,"volume":177.0,"delta":0.5935,"gamma":0.0049,"vega":1.8262,"theta":-10.7197,"rho":0.4431,"theo":41.3007,"change":6.05,"open":38.9,"high":60.64,"low":32.5,"tick":"up","last_trade_price":42.7,"last_trade_time":"2026-02-18T16:02:49","percent_change":16.5075,"prev_day_close":36.6500015258789},{"option":"SPX260220P06860000","bid":22.0,"bid_size":0.0,"ask":22.4,"ask_size":0.0,"iv":0.167,"open_interest":1800.0,"volume":576.0,"delta":-0.4063,"gamma":0.0049,"vega":1.8262,"theta":-10.7218,"rho":-0.3079,"theo":23.0378,"change":-23.91,"open":46.3,"high":46.3,"low":12.7,"tick":"no_change","last_trade_price":22.44,"last_trade_time":"2026-02-18T16:13:42","percent_change":-51.5858,"prev_day_close":46.3499984741211},{"option":"SPX260220C06865000","bid":38.1,"bid_size":0.0,"ask":38.9,"ask_size":0.0,"iv":0.1641,"open_interest":242.0,"volume":189.0,"delta":0.5698,"gamma":0.005,"vega":1.8485,"theta":-10.7642,"rho":0.4253,"theo":37.943,"change":4.23,"open":36.0,"high":54.97,"low":30.0,"tick":"up","last_trade_price":38.18,"last_trade_time":"2026-02-18T16:14:21","percent_change":12.4595,"prev_day_close":33.9500007629394},{"option":"SPX260220P06865000","bid":23.6,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.1645,"open_interest":512.0,"volume":346.0,"delta":-0.43,"gamma":0.005,"vega":1.8485,"theta":-10.7657,"rho":-0.3262,"theo":24.6778,"change":-23.8,"open":41.3,"high":41.3,"low":15.1,"tick":"down","last_trade_price":24.15,"last_trade_time":"2026-02-18T16:13:11","percent_change":-48.9712,"prev_day_close":48.6000003814697},{"option":"SPX260220C06870000","bid":34.9,"bid_size":0.0,"ask":35.6,"ask_size":0.0,"iv":0.1615,"open_interest":867.0,"volume":891.0,"delta":0.5451,"gamma":0.0052,"vega":1.8646,"theta":-10.7415,"rho":0.4069,"theo":34.6883,"change":4.0,"open":33.1,"high":53.77,"low":26.8,"tick":"down","last_trade_price":35.3,"last_trade_time":"2026-02-18T16:14:07","percent_change":12.7796,"prev_day_close":31.3000001907349},{"option":"SPX260220P06870000","bid":25.3,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.1616,"open_interest":1235.0,"volume":275.0,"delta":-0.4547,"gamma":0.0052,"vega":1.8646,"theta":-10.7424,"rho":-0.3452,"theo":26.4208,"change":-25.1,"open":44.44,"high":44.44,"low":14.7,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-18T16:12:03","percent_change":-49.1194,"prev_day_close":51.1000003814697},{"option":"SPX260220C06875000","bid":31.8,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.1588,"open_interest":3059.0,"volume":703.0,"delta":0.5194,"gamma":0.0053,"vega":1.8738,"theta":-10.6471,"rho":0.3881,"theo":31.5402,"change":3.35,"open":30.4,"high":51.0,"low":24.4,"tick":"down","last_trade_price":32.1,"last_trade_time":"2026-02-18T16:00:38","percent_change":11.6522,"prev_day_close":28.75},{"option":"SPX260220P06875000","bid":27.1,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.1592,"open_interest":2266.0,"volume":2858.0,"delta":-0.4804,"gamma":0.0053,"vega":1.8738,"theta":-10.6475,"rho":-0.3646,"theo":28.2704,"change":-25.95,"open":39.71,"high":39.71,"low":15.8,"tick":"down","last_trade_price":27.5,"last_trade_time":"2026-02-18T16:13:25","percent_change":-48.55,"prev_day_close":53.4500007629394},{"option":"SPX260220C06880000","bid":28.8,"bid_size":0.0,"ask":29.3,"ask_size":0.0,"iv":0.1562,"open_interest":1311.0,"volume":969.0,"delta":0.4928,"gamma":0.0054,"vega":1.8757,"theta":-10.4752,"rho":0.368,"theo":28.5062,"change":2.4,"open":27.8,"high":46.0,"low":21.8,"tick":"down","last_trade_price":28.7,"last_trade_time":"2026-02-18T16:13:53","percent_change":9.12547,"prev_day_close":26.3000001907349},{"option":"SPX260220P06880000","bid":29.0,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.1566,"open_interest":1813.0,"volume":359.0,"delta":-0.507,"gamma":0.0054,"vega":1.8757,"theta":-10.475,"rho":-0.3852,"theo":30.234,"change":-26.85,"open":43.4,"high":50.24,"low":17.2,"tick":"down","last_trade_price":29.2,"last_trade_time":"2026-02-18T16:14:12","percent_change":-47.9037,"prev_day_close":56.0499992370606},{"option":"SPX260220C06885000","bid":25.8,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.1534,"open_interest":888.0,"volume":594.0,"delta":0.4652,"gamma":0.0055,"vega":1.8693,"theta":-10.2214,"rho":0.3476,"theo":25.5944,"change":1.0,"open":25.2,"high":43.1,"low":19.4,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-18T16:06:44","percent_change":4.16667,"prev_day_close":24.0},{"option":"SPX260220P06885000","bid":31.1,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.1538,"open_interest":1032.0,"volume":354.0,"delta":-0.5346,"gamma":0.0055,"vega":1.8693,"theta":-10.2206,"rho":-0.4062,"theo":32.32,"change":-26.9,"open":47.01,"high":47.01,"low":18.4,"tick":"down","last_trade_price":31.75,"last_trade_time":"2026-02-18T16:13:11","percent_change":-45.8653,"prev_day_close":58.6499996185303},{"option":"SPX260220C06890000","bid":23.0,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.1506,"open_interest":361.0,"volume":484.0,"delta":0.4367,"gamma":0.0055,"vega":1.8538,"theta":-9.8849,"rho":0.3264,"theo":22.8119,"change":0.9,"open":22.93,"high":38.2,"low":17.2,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T16:03:47","percent_change":4.12844,"prev_day_close":21.8000001907349},{"option":"SPX260220P06890000","bid":33.1,"bid_size":0.0,"ask":33.9,"ask_size":0.0,"iv":0.1507,"open_interest":1213.0,"volume":484.0,"delta":-0.563,"gamma":0.0055,"vega":1.8538,"theta":-9.8836,"rho":-0.4279,"theo":34.5351,"change":-32.15,"open":52.8,"high":52.8,"low":19.6,"tick":"no_change","last_trade_price":29.0,"last_trade_time":"2026-02-18T15:55:42","percent_change":-52.5756,"prev_day_close":61.1499996185303},{"option":"SPX260220C06895000","bid":20.4,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.1478,"open_interest":389.0,"volume":245.0,"delta":0.4075,"gamma":0.0056,"vega":1.828,"theta":-9.4646,"rho":0.3043,"theo":20.1714,"change":0.05,"open":19.8,"high":37.03,"low":15.0,"tick":"no_change","last_trade_price":20.0,"last_trade_time":"2026-02-18T16:12:11","percent_change":0.254455,"prev_day_close":19.6499996185303},{"option":"SPX260220P06895000","bid":35.4,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.148,"open_interest":592.0,"volume":160.0,"delta":-0.5923,"gamma":0.0056,"vega":1.828,"theta":-9.4627,"rho":-0.4505,"theo":36.8923,"change":-26.95,"open":32.8,"high":47.68,"low":21.8,"tick":"up","last_trade_price":37.1,"last_trade_time":"2026-02-18T16:09:50","percent_change":-42.0765,"prev_day_close":64.0500011444092},{"option":"SPX260220C06900000","bid":17.9,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.1444,"open_interest":14334.0,"volume":13276.0,"delta":0.3775,"gamma":0.0056,"vega":1.7921,"theta":-8.9644,"rho":0.2822,"theo":17.683,"change":-0.35,"open":18.3,"high":33.6,"low":13.0,"tick":"no_change","last_trade_price":17.3,"last_trade_time":"2026-02-18T16:12:54","percent_change":-1.983,"prev_day_close":17.6499996185303},{"option":"SPX260220P06900000","bid":37.9,"bid_size":0.0,"ask":38.7,"ask_size":0.0,"iv":0.1452,"open_interest":17424.0,"volume":9254.0,"delta":-0.6222,"gamma":0.0056,"vega":1.7921,"theta":-8.9619,"rho":-0.4732,"theo":39.4016,"change":-28.35,"open":55.0,"high":59.47,"low":22.65,"tick":"no_change","last_trade_price":33.3,"last_trade_time":"2026-02-18T15:59:44","percent_change":-42.2819,"prev_day_close":67.0499992370606},{"option":"SPX260220C06905000","bid":15.5,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.1418,"open_interest":649.0,"volume":559.0,"delta":0.3471,"gamma":0.0055,"vega":1.7439,"theta":-8.3908,"rho":0.2592,"theo":15.3601,"change":-0.75,"open":16.2,"high":30.55,"low":11.5,"tick":"down","last_trade_price":15.7,"last_trade_time":"2026-02-18T16:05:41","percent_change":-4.7619,"prev_day_close":15.75},{"option":"SPX260220P06905000","bid":39.4,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.142,"open_interest":594.0,"volume":144.0,"delta":-0.6527,"gamma":0.0055,"vega":1.7439,"theta":-8.3878,"rho":-0.4968,"theo":42.0764,"change":-33.2,"open":49.0,"high":55.59,"low":25.0,"tick":"down","last_trade_price":37.0,"last_trade_time":"2026-02-18T15:59:03","percent_change":-47.2934,"prev_day_close":70.2000007629394},{"option":"SPX260220C06910000","bid":13.4,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.1385,"open_interest":541.0,"volume":487.0,"delta":0.3164,"gamma":0.0054,"vega":1.685,"theta":-7.7538,"rho":0.2364,"theo":13.2142,"change":-1.01,"open":14.3,"high":27.86,"low":9.64,"tick":"down","last_trade_price":12.94,"last_trade_time":"2026-02-18T16:12:42","percent_change":-7.24015,"prev_day_close":13.9500002861023},{"option":"SPX260220P06910000","bid":40.8,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.139,"open_interest":655.0,"volume":74.0,"delta":-0.6833,"gamma":0.0054,"vega":1.685,"theta":-7.7501,"rho":-0.52,"theo":44.9282,"change":-34.05,"open":60.3,"high":60.3,"low":26.56,"tick":"down","last_trade_price":39.45,"last_trade_time":"2026-02-18T15:50:47","percent_change":-46.3265,"prev_day_close":73.5},{"option":"SPX260220C06915000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.1354,"open_interest":1048.0,"volume":431.0,"delta":0.2858,"gamma":0.0053,"vega":1.6137,"theta":-7.0678,"rho":0.2133,"theo":11.2539,"change":-0.75,"open":12.4,"high":23.75,"low":8.25,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T16:14:21","percent_change":-6.12245,"prev_day_close":12.25},{"option":"SPX260220P06915000","bid":43.9,"bid_size":0.0,"ask":49.5,"ask_size":0.0,"iv":0.1362,"open_interest":1427.0,"volume":72.0,"delta":-0.7139,"gamma":0.0053,"vega":1.6137,"theta":-7.0635,"rho":-0.5437,"theo":47.9656,"change":-26.59,"open":54.43,"high":54.43,"low":28.66,"tick":"up","last_trade_price":50.21,"last_trade_time":"2026-02-18T14:35:38","percent_change":-34.6224,"prev_day_close":76.8000030517578},{"option":"SPX260220C06920000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1323,"open_interest":1296.0,"volume":598.0,"delta":0.2556,"gamma":0.0051,"vega":1.532,"theta":-6.3484,"rho":0.1909,"theo":9.4853,"change":-1.6,"open":10.8,"high":21.6,"low":6.73,"tick":"up","last_trade_price":9.7,"last_trade_time":"2026-02-18T16:14:20","percent_change":-14.9533,"prev_day_close":10.7000002861023},{"option":"SPX260220P06920000","bid":47.0,"bid_size":0.0,"ask":52.7,"ask_size":0.0,"iv":0.1332,"open_interest":1595.0,"volume":85.0,"delta":-0.7441,"gamma":0.0051,"vega":1.532,"theta":-6.3436,"rho":-0.5667,"theo":51.1946,"change":-38.07,"open":45.35,"high":45.35,"low":34.5,"tick":"up","last_trade_price":42.18,"last_trade_time":"2026-02-18T15:54:40","percent_change":-47.4393,"prev_day_close":80.25},{"option":"SPX260220C06925000","bid":7.9,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.1298,"open_interest":5750.0,"volume":1816.0,"delta":0.2263,"gamma":0.0049,"vega":1.4394,"theta":-5.6151,"rho":0.1687,"theo":7.9083,"change":-1.25,"open":9.3,"high":19.1,"low":5.6,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-18T16:14:20","percent_change":-13.5135,"prev_day_close":9.25},{"option":"SPX260220P06925000","bid":51.4,"bid_size":0.0,"ask":56.2,"ask_size":0.0,"iv":0.1304,"open_interest":4272.0,"volume":519.0,"delta":-0.7735,"gamma":0.0049,"vega":1.4394,"theta":-5.6097,"rho":-0.5894,"theo":54.6153,"change":-30.09,"open":75.96,"high":75.96,"low":32.76,"tick":"down","last_trade_price":53.76,"last_trade_time":"2026-02-18T15:46:08","percent_change":-35.8855,"prev_day_close":83.8500022888184},{"option":"SPX260220C06930000","bid":6.5,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.1271,"open_interest":961.0,"volume":477.0,"delta":0.198,"gamma":0.0046,"vega":1.3389,"theta":-4.8864,"rho":0.1477,"theo":6.5208,"change":-1.45,"open":8.3,"high":16.71,"low":4.52,"tick":"down","last_trade_price":6.63,"last_trade_time":"2026-02-18T16:14:28","percent_change":-18.239,"prev_day_close":7.9500002861023},{"option":"SPX260220P06930000","bid":54.9,"bid_size":0.0,"ask":59.6,"ask_size":0.0,"iv":0.1278,"open_interest":811.0,"volume":71.0,"delta":-0.8017,"gamma":0.0046,"vega":1.3389,"theta":-4.8804,"rho":-0.611,"theo":58.2254,"change":-17.52,"open":45.6,"high":69.93,"low":40.1,"tick":"no_change","last_trade_price":69.93,"last_trade_time":"2026-02-18T15:09:18","percent_change":-20.0343,"prev_day_close":87.4500007629394},{"option":"SPX260220C06935000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.1247,"open_interest":423.0,"volume":610.0,"delta":0.1713,"gamma":0.0043,"vega":1.2308,"theta":-4.1825,"rho":0.1275,"theo":5.3168,"change":-1.5,"open":6.6,"high":14.95,"low":3.73,"tick":"up","last_trade_price":5.38,"last_trade_time":"2026-02-18T16:14:28","percent_change":-22.2222,"prev_day_close":6.75},{"option":"SPX260220P06935000","bid":57.7,"bid_size":0.0,"ask":63.4,"ask_size":0.0,"iv":0.1255,"open_interest":441.0,"volume":16.0,"delta":-0.8284,"gamma":0.0043,"vega":1.2308,"theta":-4.176,"rho":-0.6317,"theo":62.0192,"change":-22.82,"open":57.0,"high":68.43,"low":56.6,"tick":"up","last_trade_price":68.43,"last_trade_time":"2026-02-18T14:42:54","percent_change":-25.0082,"prev_day_close":91.25},{"option":"SPX260220C06940000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.1222,"open_interest":1630.0,"volume":579.0,"delta":0.1465,"gamma":0.004,"vega":1.1194,"theta":-3.5213,"rho":0.1091,"theo":4.2882,"change":-1.5,"open":5.5,"high":12.98,"low":3.0,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T16:14:26","percent_change":-26.3158,"prev_day_close":5.70000004768372},{"option":"SPX260220P06940000","bid":62.8,"bid_size":0.0,"ask":67.4,"ask_size":0.0,"iv":0.1231,"open_interest":2541.0,"volume":80.0,"delta":-0.8532,"gamma":0.004,"vega":1.1194,"theta":-3.5142,"rho":-0.6507,"theo":65.9883,"change":-31.54,"open":77.78,"high":77.78,"low":42.45,"tick":"down","last_trade_price":63.66,"last_trade_time":"2026-02-18T15:46:41","percent_change":-33.1302,"prev_day_close":95.1999969482422},{"option":"SPX260220C06945000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.1202,"open_interest":6709.0,"volume":2421.0,"delta":0.1239,"gamma":0.0036,"vega":1.0056,"theta":-2.919,"rho":0.0921,"theo":3.4251,"change":-1.65,"open":4.5,"high":11.08,"low":2.32,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-18T16:09:50","percent_change":-34.7368,"prev_day_close":4.75},{"option":"SPX260220P06945000","bid":66.8,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.1202,"open_interest":1030.0,"volume":47.0,"delta":-0.8759,"gamma":0.0036,"vega":1.0056,"theta":-2.9114,"rho":-0.6682,"theo":70.1228,"change":-35.05,"open":56.33,"high":67.2,"low":49.52,"tick":"down","last_trade_price":64.3,"last_trade_time":"2026-02-18T15:59:31","percent_change":-35.2793,"prev_day_close":99.3500022888184},{"option":"SPX260220C06950000","bid":2.65,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.1197,"open_interest":18307.0,"volume":3976.0,"delta":0.1037,"gamma":0.0032,"vega":0.8946,"theta":-2.3865,"rho":0.077,"theo":2.7134,"change":-1.3,"open":3.55,"high":9.5,"low":1.9,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-18T16:14:00","percent_change":-33.3333,"prev_day_close":3.89999997615814},{"option":"SPX260220P06950000","bid":70.9,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.1186,"open_interest":14919.0,"volume":429.0,"delta":-0.8961,"gamma":0.0032,"vega":0.8946,"theta":-2.3783,"rho":-0.6839,"theo":74.4088,"change":-37.35,"open":81.25,"high":92.1,"low":52.97,"tick":"up","last_trade_price":66.1,"last_trade_time":"2026-02-18T15:55:35","percent_change":-36.1044,"prev_day_close":103.450000762939},{"option":"SPX260220C06955000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.1173,"open_interest":517.0,"volume":1434.0,"delta":0.086,"gamma":0.0028,"vega":0.7872,"theta":-1.9302,"rho":0.0638,"theo":2.1382,"change":-1.1,"open":2.95,"high":8.0,"low":1.45,"tick":"up","last_trade_price":2.02,"last_trade_time":"2026-02-18T16:12:17","percent_change":-34.375,"prev_day_close":3.19999992847443},{"option":"SPX260220P06955000","bid":74.4,"bid_size":0.0,"ask":80.2,"ask_size":0.0,"iv":0.1167,"open_interest":205.0,"volume":41.0,"delta":-0.9137,"gamma":0.0028,"vega":0.7872,"theta":-1.9214,"rho":-0.6976,"theo":78.8313,"change":-51.03,"open":59.62,"high":59.62,"low":56.62,"tick":"down","last_trade_price":56.62,"last_trade_time":"2026-02-18T10:55:43","percent_change":-47.4036,"prev_day_close":107.649997711182},{"option":"SPX260220C06960000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.1158,"open_interest":888.0,"volume":714.0,"delta":0.071,"gamma":0.0025,"vega":0.688,"theta":-1.55,"rho":0.0525,"theo":1.6813,"change":-0.875,"open":2.35,"high":6.2,"low":1.17,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-18T16:14:47","percent_change":-33.9806,"prev_day_close":2.57500004768372},{"option":"SPX260220P06960000","bid":79.9,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.1179,"open_interest":420.0,"volume":10.0,"delta":-0.9288,"gamma":0.0025,"vega":0.688,"theta":-1.5406,"rho":-0.7095,"theo":83.372,"change":-22.15,"open":67.07,"high":89.9,"low":62.44,"tick":"up","last_trade_price":89.9,"last_trade_time":"2026-02-18T14:36:18","percent_change":-19.768,"prev_day_close":112.049999237061},{"option":"SPX260220C06965000","bid":1.25,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.115,"open_interest":798.0,"volume":610.0,"delta":0.0584,"gamma":0.0021,"vega":0.5976,"theta":-1.2414,"rho":0.0432,"theo":1.3244,"change":-0.755,"open":1.9,"high":5.5,"low":1.0,"tick":"up","last_trade_price":1.32,"last_trade_time":"2026-02-18T16:14:21","percent_change":-36.3855,"prev_day_close":2.07500004768372},{"option":"SPX260220P06965000","bid":83.7,"bid_size":0.0,"ask":89.3,"ask_size":0.0,"iv":0.1166,"open_interest":640.0,"volume":5.0,"delta":-0.9414,"gamma":0.0021,"vega":0.5976,"theta":-1.2314,"rho":-0.7193,"theo":88.0129,"change":-39.85,"open":108.3,"high":108.3,"low":76.7,"tick":"down","last_trade_price":76.7,"last_trade_time":"2026-02-18T15:55:15","percent_change":-34.1913,"prev_day_close":116.549999237061},{"option":"SPX260220C06970000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1145,"open_interest":2779.0,"volume":512.0,"delta":0.048,"gamma":0.0018,"vega":0.5179,"theta":-0.9963,"rho":0.0354,"theo":1.0494,"change":-0.68,"open":1.5,"high":4.4,"low":0.77,"tick":"down","last_trade_price":0.97,"last_trade_time":"2026-02-18T16:12:17","percent_change":-41.2121,"prev_day_close":1.65000003576279},{"option":"SPX260220P06970000","bid":88.4,"bid_size":0.0,"ask":93.9,"ask_size":0.0,"iv":0.1148,"open_interest":1157.0,"volume":11.0,"delta":-0.9518,"gamma":0.0018,"vega":0.5179,"theta":-0.9857,"rho":-0.7276,"theo":92.7355,"change":-20.5,"open":79.06,"high":100.6,"low":79.06,"tick":"up","last_trade_price":100.6,"last_trade_time":"2026-02-18T14:38:55","percent_change":-16.9282,"prev_day_close":121.099998474121},{"option":"SPX260220C06975000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1146,"open_interest":5602.0,"volume":1346.0,"delta":0.0396,"gamma":0.0016,"vega":0.4485,"theta":-0.8045,"rho":0.0292,"theo":0.8392,"change":-0.45,"open":1.2,"high":3.17,"low":0.6,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-18T16:14:21","percent_change":-34.6154,"prev_day_close":1.30000001192093},{"option":"SPX260220P06975000","bid":92.9,"bid_size":0.0,"ask":98.7,"ask_size":0.0,"iv":0.1162,"open_interest":2446.0,"volume":0.0,"delta":-0.9601,"gamma":0.0016,"vega":0.4485,"theta":-0.7934,"rho":-0.7344,"theo":97.523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.15,"last_trade_time":"2026-02-17T09:41:37","percent_change":0.0,"prev_day_close":125.75},{"option":"SPX260220C06980000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1151,"open_interest":1445.0,"volume":783.0,"delta":0.0329,"gamma":0.0013,"vega":0.3895,"theta":-0.6559,"rho":0.0242,"theo":0.6791,"change":-0.4,"open":0.95,"high":2.7,"low":0.45,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:58:57","percent_change":-40.0,"prev_day_close":0.999999970197678},{"option":"SPX260220P06980000","bid":96.5,"bid_size":0.0,"ask":104.9,"ask_size":0.0,"iv":0.1108,"open_interest":2095.0,"volume":7.0,"delta":-0.9668,"gamma":0.0013,"vega":0.3895,"theta":-0.6441,"rho":-0.7399,"theo":102.3606,"change":-36.6,"open":83.53,"high":93.9,"low":83.53,"tick":"no_change","last_trade_price":93.9,"last_trade_time":"2026-02-18T13:58:08","percent_change":-28.046,"prev_day_close":130.5},{"option":"SPX260220C06985000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1164,"open_interest":1451.0,"volume":314.0,"delta":0.0276,"gamma":0.0012,"vega":0.3394,"theta":-0.5408,"rho":0.0203,"theo":0.5569,"change":-0.325,"open":0.75,"high":2.2,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:00:46","percent_change":-41.9355,"prev_day_close":0.775000005960464},{"option":"SPX260220P06985000","bid":101.5,"bid_size":0.0,"ask":110.1,"ask_size":0.0,"iv":0.1343,"open_interest":346.0,"volume":0.0,"delta":-0.9722,"gamma":0.0012,"vega":0.3394,"theta":-0.5285,"rho":-0.7444,"theo":107.2361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.58,"last_trade_time":"2026-02-17T15:50:00","percent_change":0.0,"prev_day_close":135.25},{"option":"SPX260220C06990000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1172,"open_interest":2397.0,"volume":1084.0,"delta":0.0233,"gamma":0.001,"vega":0.2974,"theta":-0.4513,"rho":0.0171,"theo":0.4629,"change":-0.15,"open":0.55,"high":1.85,"low":0.34,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:03:42","percent_change":-25.0,"prev_day_close":0.599999994039536},{"option":"SPX260220P06990000","bid":106.8,"bid_size":0.0,"ask":114.3,"ask_size":0.0,"iv":0.1308,"open_interest":886.0,"volume":14.0,"delta":-0.9765,"gamma":0.001,"vega":0.2974,"theta":-0.4385,"rho":-0.7482,"theo":112.1397,"change":-51.55,"open":125.56,"high":125.56,"low":86.8,"tick":"no_change","last_trade_price":88.5,"last_trade_time":"2026-02-18T11:19:25","percent_change":-36.8083,"prev_day_close":140.050003051758},{"option":"SPX260220C06995000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1194,"open_interest":1251.0,"volume":395.0,"delta":0.0198,"gamma":0.0008,"vega":0.2618,"theta":-0.3812,"rho":0.0145,"theo":0.3897,"change":-0.05,"open":0.48,"high":1.4,"low":0.2,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:21","percent_change":-11.1111,"prev_day_close":0.450000002980232},{"option":"SPX260220P06995000","bid":109.0,"bid_size":0.0,"ask":121.9,"ask_size":0.0,"iv":0.1408,"open_interest":277.0,"volume":2.0,"delta":-0.9799,"gamma":0.0008,"vega":0.2618,"theta":-0.3678,"rho":-0.7513,"theo":117.0643,"change":-56.9,"open":100.0,"high":100.0,"low":88.0,"tick":"down","last_trade_price":88.0,"last_trade_time":"2026-02-18T13:04:15","percent_change":-39.2685,"prev_day_close":144.899993896484},{"option":"SPX260220C07000000","bid":0.25,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.12,"open_interest":97290.0,"volume":8192.0,"delta":0.017,"gamma":0.0007,"vega":0.2316,"theta":-0.3254,"rho":0.0125,"theo":0.3319,"change":-0.1,"open":0.4,"high":1.15,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:11:08","percent_change":-25.0,"prev_day_close":0.399999991059303},{"option":"SPX260220P07000000","bid":117.4,"bid_size":0.0,"ask":123.2,"ask_size":0.0,"iv":0.1226,"open_interest":93445.0,"volume":5353.0,"delta":-0.9827,"gamma":0.0007,"vega":0.2316,"theta":-0.3114,"rho":-0.7539,"theo":122.0041,"change":-38.2,"open":142.0,"high":142.0,"low":93.77,"tick":"no_change","last_trade_price":111.9,"last_trade_time":"2026-02-18T15:55:26","percent_change":-25.4497,"prev_day_close":150.099998474121},{"option":"SPX260220C07005000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1213,"open_interest":582.0,"volume":111.0,"delta":0.0148,"gamma":0.0006,"vega":0.206,"theta":-0.2806,"rho":0.0108,"theo":0.2856,"change":-0.1,"open":0.27,"high":0.87,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:14:20","percent_change":-33.3333,"prev_day_close":0.299999997019768},{"option":"SPX260220P07005000","bid":118.9,"bid_size":0.0,"ask":130.9,"ask_size":0.0,"iv":0.1697,"open_interest":76.0,"volume":0.0,"delta":-0.985,"gamma":0.0006,"vega":0.206,"theta":-0.2659,"rho":-0.7561,"theo":126.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.9,"last_trade_time":"2026-02-12T09:43:38","percent_change":0.0,"prev_day_close":154.75},{"option":"SPX260220C07010000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1238,"open_interest":696.0,"volume":195.0,"delta":0.0129,"gamma":0.0006,"vega":0.1841,"theta":-0.2441,"rho":0.0094,"theo":0.2482,"change":-0.05,"open":0.25,"high":0.65,"low":0.17,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:54:50","percent_change":-20.0,"prev_day_close":0.250000007450581},{"option":"SPX260220P07010000","bid":123.9,"bid_size":0.0,"ask":136.2,"ask_size":0.0,"iv":0.1554,"open_interest":160.0,"volume":0.0,"delta":-0.9869,"gamma":0.0006,"vega":0.1841,"theta":-0.2289,"rho":-0.758,"theo":131.9157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.6,"last_trade_time":"2026-02-12T10:22:47","percent_change":0.0,"prev_day_close":159.699996948242},{"option":"SPX260220C07015000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1261,"open_interest":2045.0,"volume":565.0,"delta":0.0113,"gamma":0.0005,"vega":0.1652,"theta":-0.2141,"rho":0.0082,"theo":0.2174,"change":-0.075,"open":0.2,"high":0.57,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:07:41","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPX260220P07015000","bid":131.9,"bid_size":0.0,"ask":140.9,"ask_size":0.0,"iv":0.1589,"open_interest":113.0,"volume":0.0,"delta":-0.9885,"gamma":0.0005,"vega":0.1652,"theta":-0.1984,"rho":-0.7597,"theo":136.8827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.9,"last_trade_time":"2026-02-12T12:14:04","percent_change":0.0,"prev_day_close":163.849998474121},{"option":"SPX260220C07020000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1281,"open_interest":2707.0,"volume":82.0,"delta":0.01,"gamma":0.0004,"vega":0.1489,"theta":-0.1894,"rho":0.0073,"theo":0.1921,"change":-0.025,"open":0.15,"high":0.5,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:10:57","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260220P07020000","bid":136.2,"bid_size":0.0,"ask":146.1,"ask_size":0.0,"iv":0.1637,"open_interest":94.0,"volume":0.0,"delta":-0.9898,"gamma":0.0004,"vega":0.1489,"theta":-0.173,"rho":-0.7613,"theo":141.8551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.93,"last_trade_time":"2026-02-13T15:28:47","percent_change":0.0,"prev_day_close":168.849998474121},{"option":"SPX260220C07025000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1299,"open_interest":3701.0,"volume":775.0,"delta":0.0089,"gamma":0.0004,"vega":0.1349,"theta":-0.1688,"rho":0.0064,"theo":0.1712,"change":-0.05,"open":0.15,"high":0.42,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:12","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPX260220P07025000","bid":140.7,"bid_size":0.0,"ask":150.4,"ask_size":0.0,"iv":0.159,"open_interest":129.0,"volume":0.0,"delta":-0.9909,"gamma":0.0004,"vega":0.1349,"theta":-0.1519,"rho":-0.7626,"theo":146.8318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.07,"last_trade_time":"2026-02-13T15:21:40","percent_change":0.0,"prev_day_close":173.75},{"option":"SPX260220C07030000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1337,"open_interest":2306.0,"volume":73.0,"delta":0.0079,"gamma":0.0004,"vega":0.1228,"theta":-0.1518,"rho":0.0058,"theo":0.1538,"change":-0.025,"open":0.12,"high":0.37,"low":0.09,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:56:39","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220P07030000","bid":145.6,"bid_size":0.0,"ask":155.3,"ask_size":0.0,"iv":0.1717,"open_interest":97.0,"volume":4.0,"delta":-0.9918,"gamma":0.0004,"vega":0.1228,"theta":-0.1343,"rho":-0.7638,"theo":151.8121,"change":-53.62,"open":125.13,"high":125.13,"low":125.13,"tick":"down","last_trade_price":125.13,"last_trade_time":"2026-02-18T12:23:25","percent_change":-29.9972,"prev_day_close":178.75},{"option":"SPX260220C07035000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.135,"open_interest":944.0,"volume":339.0,"delta":0.0072,"gamma":0.0003,"vega":0.1124,"theta":-0.1376,"rho":0.0052,"theo":0.1394,"change":-0.025,"open":0.1,"high":0.34,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:03:31","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260220P07035000","bid":150.6,"bid_size":0.0,"ask":160.3,"ask_size":0.0,"iv":0.1579,"open_interest":54.0,"volume":0.0,"delta":-0.9926,"gamma":0.0003,"vega":0.1124,"theta":-0.1195,"rho":-0.765,"theo":156.7953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.4,"last_trade_time":"2026-02-13T13:29:47","percent_change":0.0,"prev_day_close":183.75},{"option":"SPX260220C07040000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1388,"open_interest":1114.0,"volume":249.0,"delta":0.0065,"gamma":0.0003,"vega":0.1034,"theta":-0.1257,"rho":0.0047,"theo":0.1273,"change":0.0,"open":0.1,"high":0.26,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:08:32","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220P07040000","bid":155.6,"bid_size":0.0,"ask":165.3,"ask_size":0.0,"iv":0.1854,"open_interest":52.0,"volume":0.0,"delta":-0.9933,"gamma":0.0003,"vega":0.1034,"theta":-0.1071,"rho":-0.766,"theo":161.781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.2,"last_trade_time":"2026-02-10T10:16:31","percent_change":0.0,"prev_day_close":188.75},{"option":"SPX260220C07045000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1425,"open_interest":571.0,"volume":191.0,"delta":0.006,"gamma":0.0003,"vega":0.0956,"theta":-0.1159,"rho":0.0043,"theo":0.1173,"change":0.0,"open":0.1,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:49:26","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220P07045000","bid":158.8,"bid_size":0.0,"ask":170.5,"ask_size":0.0,"iv":0.179,"open_interest":27.0,"volume":0.0,"delta":-0.9938,"gamma":0.0003,"vega":0.0956,"theta":-0.0966,"rho":-0.767,"theo":166.7686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.4,"last_trade_time":"2026-02-11T13:50:16","percent_change":0.0,"prev_day_close":193.75},{"option":"SPX260220C07050000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1433,"open_interest":13309.0,"volume":381.0,"delta":0.0055,"gamma":0.0002,"vega":0.0889,"theta":-0.1077,"rho":0.004,"theo":0.109,"change":0.0,"open":0.1,"high":0.25,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:33:32","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260220P07050000","bid":166.4,"bid_size":0.0,"ask":176.1,"ask_size":0.0,"iv":0.1755,"open_interest":346.0,"volume":24.0,"delta":-0.9943,"gamma":0.0002,"vega":0.0889,"theta":-0.0879,"rho":-0.7678,"theo":171.758,"change":-20.67,"open":150.0,"high":179.38,"low":150.0,"tick":"up","last_trade_price":179.38,"last_trade_time":"2026-02-18T15:34:59","percent_change":-10.3324,"prev_day_close":200.050003051758},{"option":"SPX260220C07055000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1501,"open_interest":1146.0,"volume":4.0,"delta":0.0051,"gamma":0.0002,"vega":0.0829,"theta":-0.1005,"rho":0.0036,"theo":0.1017,"change":0.13,"open":0.21,"high":0.23,"low":0.2,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-18T12:41:32","percent_change":130.0,"prev_day_close":0.100000003352761},{"option":"SPX260220P07055000","bid":171.3,"bid_size":0.0,"ask":179.7,"ask_size":0.0,"iv":0.198,"open_interest":30.0,"volume":0.0,"delta":-0.9947,"gamma":0.0002,"vega":0.0831,"theta":-0.0804,"rho":-0.7687,"theo":176.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.0,"last_trade_time":"2026-02-12T10:55:01","percent_change":0.0,"prev_day_close":203.650001525879},{"option":"SPX260220C07060000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1507,"open_interest":1110.0,"volume":26.0,"delta":0.0047,"gamma":0.0002,"vega":0.0779,"theta":-0.0949,"rho":0.0034,"theo":0.096,"change":0.025,"open":0.08,"high":0.2,"low":0.08,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:54:35","percent_change":33.3333,"prev_day_close":0.0750000011175871},{"option":"SPX260220P07060000","bid":176.3,"bid_size":0.0,"ask":186.0,"ask_size":0.0,"iv":0.2027,"open_interest":60.0,"volume":0.0,"delta":-0.995,"gamma":0.0002,"vega":0.0781,"theta":-0.0742,"rho":-0.7695,"theo":181.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.49,"last_trade_time":"2026-02-13T15:29:30","percent_change":0.0,"prev_day_close":208.650001525879},{"option":"SPX260220C07065000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1505,"open_interest":467.0,"volume":126.0,"delta":0.0044,"gamma":0.0002,"vega":0.0738,"theta":-0.0904,"rho":0.0032,"theo":0.0914,"change":0.05,"open":0.17,"high":0.21,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:48:02","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07065000","bid":181.3,"bid_size":0.0,"ask":190.7,"ask_size":0.0,"iv":0.2024,"open_interest":25.0,"volume":0.0,"delta":-0.9953,"gamma":0.0002,"vega":0.0738,"theta":-0.0688,"rho":-0.7702,"theo":186.7335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.6,"last_trade_time":"2026-02-12T10:07:38","percent_change":0.0,"prev_day_close":213.650001525879},{"option":"SPX260220C07070000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1544,"open_interest":1415.0,"volume":53.0,"delta":0.0042,"gamma":0.0002,"vega":0.0697,"theta":-0.086,"rho":0.003,"theo":0.0871,"change":0.05,"open":0.2,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:50:01","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07070000","bid":185.6,"bid_size":0.0,"ask":195.3,"ask_size":0.0,"iv":0.2069,"open_interest":49.0,"volume":0.0,"delta":-0.9956,"gamma":0.0002,"vega":0.07,"theta":-0.0643,"rho":-0.771,"theo":191.7272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.9,"last_trade_time":"2026-02-10T11:16:25","percent_change":0.0,"prev_day_close":217.300003051758},{"option":"SPX260220C07075000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1578,"open_interest":5330.0,"volume":89.0,"delta":0.004,"gamma":0.0002,"vega":0.0665,"theta":-0.083,"rho":0.0029,"theo":0.0839,"change":0.1,"open":0.08,"high":0.15,"low":0.08,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:20:13","percent_change":200.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07075000","bid":190.6,"bid_size":0.0,"ask":200.3,"ask_size":0.0,"iv":0.2096,"open_interest":248.0,"volume":0.0,"delta":-0.9958,"gamma":0.0002,"vega":0.0667,"theta":-0.0604,"rho":-0.7717,"theo":196.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.79,"last_trade_time":"2026-02-12T14:11:28","percent_change":0.0,"prev_day_close":223.599998474121},{"option":"SPX260220C07080000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1613,"open_interest":793.0,"volume":34.0,"delta":0.0038,"gamma":0.0001,"vega":0.0637,"theta":-0.0802,"rho":0.0027,"theo":0.0811,"change":0.05,"open":0.1,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:51:33","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07080000","bid":195.6,"bid_size":0.0,"ask":205.3,"ask_size":0.0,"iv":0.2159,"open_interest":24.0,"volume":4.0,"delta":-0.996,"gamma":0.0001,"vega":0.0638,"theta":-0.0571,"rho":-0.7724,"theo":201.7164,"change":-53.57,"open":174.93,"high":174.93,"low":174.93,"tick":"up","last_trade_price":174.93,"last_trade_time":"2026-02-18T12:23:25","percent_change":-23.4442,"prev_day_close":228.5},{"option":"SPX260220C07085000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1648,"open_interest":1689.0,"volume":12.0,"delta":0.0036,"gamma":0.0001,"vega":0.0611,"theta":-0.0779,"rho":0.0026,"theo":0.0788,"change":0.05,"open":0.08,"high":0.1,"low":0.08,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:41:44","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07085000","bid":198.7,"bid_size":0.0,"ask":210.7,"ask_size":0.0,"iv":0.2204,"open_interest":12.0,"volume":0.0,"delta":-0.9961,"gamma":0.0001,"vega":0.0612,"theta":-0.0542,"rho":-0.773,"theo":206.7117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.6,"last_trade_time":"2026-02-12T11:33:47","percent_change":0.0,"prev_day_close":233.5},{"option":"SPX260220C07090000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1572,"open_interest":678.0,"volume":13.0,"delta":0.0035,"gamma":0.0001,"vega":0.0589,"theta":-0.076,"rho":0.0025,"theo":0.0769,"change":0.05,"open":0.05,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:53:05","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07090000","bid":206.1,"bid_size":0.0,"ask":216.1,"ask_size":0.0,"iv":0.2191,"open_interest":29.0,"volume":0.0,"delta":-0.9963,"gamma":0.0001,"vega":0.059,"theta":-0.0517,"rho":-0.7737,"theo":211.7074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.4,"last_trade_time":"2026-02-10T13:50:45","percent_change":0.0,"prev_day_close":238.5},{"option":"SPX260220C07095000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1605,"open_interest":913.0,"volume":0.0,"delta":0.0034,"gamma":0.0001,"vega":0.0569,"theta":-0.0744,"rho":0.0024,"theo":0.0752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:29:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07095000","bid":211.1,"bid_size":0.0,"ask":222.4,"ask_size":0.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":-0.9964,"gamma":0.0001,"vega":0.057,"theta":-0.0495,"rho":-0.7743,"theo":216.7035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.68,"last_trade_time":"2026-02-03T09:59:08","percent_change":0.0,"prev_day_close":243.599998474121},{"option":"SPX260220C07100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1638,"open_interest":16489.0,"volume":444.0,"delta":0.0033,"gamma":0.0001,"vega":0.0551,"theta":-0.0731,"rho":0.0023,"theo":0.0739,"change":-0.015,"open":0.1,"high":0.15,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:58:22","percent_change":-20.0,"prev_day_close":0.0750000011175871},{"option":"SPX260220P07100000","bid":212.9,"bid_size":0.0,"ask":227.2,"ask_size":0.0,"iv":0.2211,"open_interest":1680.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.0552,"theta":-0.0476,"rho":-0.7749,"theo":221.6998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.02,"last_trade_time":"2026-02-17T13:51:42","percent_change":0.0,"prev_day_close":248.599998474121},{"option":"SPX260220C07105000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1737,"open_interest":837.0,"volume":41.0,"delta":0.0032,"gamma":0.0001,"vega":0.0534,"theta":-0.0719,"rho":0.0023,"theo":0.0727,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:24:22","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07105000","bid":218.6,"bid_size":0.0,"ask":232.3,"ask_size":0.0,"iv":0.2402,"open_interest":9.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.0535,"theta":-0.0458,"rho":-0.7756,"theo":226.6963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.9,"last_trade_time":"2026-02-11T13:50:17","percent_change":0.0,"prev_day_close":253.599998474121},{"option":"SPX260220C07110000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1771,"open_interest":1279.0,"volume":15.0,"delta":0.0031,"gamma":0.0001,"vega":0.052,"theta":-0.071,"rho":0.0022,"theo":0.0718,"change":0.1,"open":0.1,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:15:22","percent_change":200.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07110000","bid":224.0,"bid_size":0.0,"ask":237.4,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":-0.9967,"gamma":0.0001,"vega":0.052,"theta":-0.0443,"rho":-0.7762,"theo":231.693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.96,"last_trade_time":"2026-02-12T14:05:42","percent_change":0.0,"prev_day_close":258.599998474121},{"option":"SPX260220C07115000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1857,"open_interest":1262.0,"volume":161.0,"delta":0.003,"gamma":0.0001,"vega":0.0506,"theta":-0.0702,"rho":0.0021,"theo":0.0709,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:02:40","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07115000","bid":228.5,"bid_size":0.0,"ask":242.2,"ask_size":0.0,"iv":0.2471,"open_interest":19.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0506,"theta":-0.0429,"rho":-0.7768,"theo":236.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.51,"last_trade_time":"2026-02-09T12:02:32","percent_change":0.0,"prev_day_close":263.5},{"option":"SPX260220C07120000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1891,"open_interest":5929.0,"volume":1.0,"delta":0.0029,"gamma":0.0001,"vega":0.0493,"theta":-0.0695,"rho":0.0021,"theo":0.0703,"change":0.06,"open":0.11,"high":0.11,"low":0.11,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T10:37:53","percent_change":120.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07120000","bid":232.9,"bid_size":0.0,"ask":247.2,"ask_size":0.0,"iv":0.2301,"open_interest":162.0,"volume":1.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0494,"theta":-0.0416,"rho":-0.7774,"theo":241.6868,"change":-51.6,"open":215.7,"high":215.7,"low":215.7,"tick":"down","last_trade_price":215.7,"last_trade_time":"2026-02-18T12:48:48","percent_change":-19.3042,"prev_day_close":267.300003051758},{"option":"SPX260220C07125000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1926,"open_interest":4963.0,"volume":767.0,"delta":0.0028,"gamma":0.0001,"vega":0.0482,"theta":-0.0689,"rho":0.002,"theo":0.0697,"change":0.05,"open":0.1,"high":0.13,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:33:44","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07125000","bid":238.5,"bid_size":0.0,"ask":252.2,"ask_size":0.0,"iv":0.2927,"open_interest":29.0,"volume":465.0,"delta":-0.9969,"gamma":0.0001,"vega":0.0482,"theta":-0.0405,"rho":-0.778,"theo":246.6839,"change":-49.1,"open":224.55,"high":224.55,"low":224.55,"tick":"no_change","last_trade_price":224.55,"last_trade_time":"2026-02-18T10:51:43","percent_change":-17.9426,"prev_day_close":273.649993896484},{"option":"SPX260220C07130000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1905,"open_interest":3863.0,"volume":56.0,"delta":0.0028,"gamma":0.0001,"vega":0.0471,"theta":-0.0684,"rho":0.002,"theo":0.0691,"change":0.03,"open":0.05,"high":0.08,"low":0.05,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:51:21","percent_change":60.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07130000","bid":244.0,"bid_size":0.0,"ask":257.1,"ask_size":0.0,"iv":0.3082,"open_interest":16.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.0472,"theta":-0.0394,"rho":-0.7786,"theo":251.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.2,"last_trade_time":"2026-01-29T09:39:47","percent_change":0.0,"prev_day_close":278.649993896484},{"option":"SPX260220C07135000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1938,"open_interest":3115.0,"volume":55.0,"delta":0.0027,"gamma":0.0001,"vega":0.0461,"theta":-0.068,"rho":0.002,"theo":0.0687,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:58:01","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07135000","bid":249.0,"bid_size":0.0,"ask":262.9,"ask_size":0.0,"iv":0.3131,"open_interest":1.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.0461,"theta":-0.0384,"rho":-0.7792,"theo":256.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.66,"last_trade_time":"2026-01-14T14:31:14","percent_change":0.0,"prev_day_close":283.649993896484},{"option":"SPX260220C07140000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1972,"open_interest":2684.0,"volume":5.0,"delta":0.0027,"gamma":0.0001,"vega":0.0451,"theta":-0.0676,"rho":0.0019,"theo":0.0683,"change":0.0,"open":0.05,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:07:13","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07140000","bid":254.0,"bid_size":0.0,"ask":267.1,"ask_size":0.0,"iv":0.3179,"open_interest":10.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0452,"theta":-0.0374,"rho":-0.7797,"theo":261.6756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.2,"last_trade_time":"2026-02-03T14:03:45","percent_change":0.0,"prev_day_close":289.0},{"option":"SPX260220C07145000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2005,"open_interest":854.0,"volume":5.0,"delta":0.0026,"gamma":0.0001,"vega":0.0442,"theta":-0.0672,"rho":0.0019,"theo":0.068,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:30:59","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07145000","bid":259.0,"bid_size":0.0,"ask":272.9,"ask_size":0.0,"iv":0.3228,"open_interest":7.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0443,"theta":-0.0365,"rho":-0.7803,"theo":266.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.3,"last_trade_time":"2026-02-11T09:57:10","percent_change":0.0,"prev_day_close":293.550003051758},{"option":"SPX260220C07150000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2038,"open_interest":10760.0,"volume":951.0,"delta":0.0026,"gamma":0.0001,"vega":0.0434,"theta":-0.067,"rho":0.0018,"theo":0.0677,"change":0.0,"open":0.1,"high":0.11,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:12","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07150000","bid":264.0,"bid_size":0.0,"ask":277.9,"ask_size":0.0,"iv":0.3276,"open_interest":467.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0434,"theta":-0.0356,"rho":-0.7809,"theo":271.6703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.0,"last_trade_time":"2026-02-11T12:49:51","percent_change":0.0,"prev_day_close":298.949996948242},{"option":"SPX260220C07155000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2072,"open_interest":1301.0,"volume":3.0,"delta":0.0025,"gamma":0.0001,"vega":0.0426,"theta":-0.0667,"rho":0.0018,"theo":0.0674,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:05:10","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07155000","bid":268.8,"bid_size":0.0,"ask":282.9,"ask_size":0.0,"iv":0.3225,"open_interest":2.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0426,"theta":-0.0348,"rho":-0.7815,"theo":276.6677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.77,"last_trade_time":"2026-01-15T15:45:52","percent_change":0.0,"prev_day_close":303.550003051758},{"option":"SPX260220C07160000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2105,"open_interest":978.0,"volume":13.0,"delta":0.0025,"gamma":0.0001,"vega":0.0418,"theta":-0.0664,"rho":0.0018,"theo":0.0672,"change":0.05,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:02:20","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07160000","bid":275.3,"bid_size":0.0,"ask":287.7,"ask_size":0.0,"iv":0.3311,"open_interest":9.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0419,"theta":-0.034,"rho":-0.7821,"theo":281.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.85,"last_trade_time":"2026-01-30T15:35:52","percent_change":0.0,"prev_day_close":308.550003051758},{"option":"SPX260220C07165000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2138,"open_interest":1791.0,"volume":10.0,"delta":0.0024,"gamma":0.0001,"vega":0.0411,"theta":-0.0662,"rho":0.0018,"theo":0.067,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:33:22","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07165000","bid":280.3,"bid_size":0.0,"ask":292.9,"ask_size":0.0,"iv":0.3384,"open_interest":4.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0412,"theta":-0.0332,"rho":-0.7826,"theo":286.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.11,"last_trade_time":"2026-02-05T09:32:46","percent_change":0.0,"prev_day_close":313.550003051758},{"option":"SPX260220C07170000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.217,"open_interest":1352.0,"volume":6.0,"delta":0.0024,"gamma":0.0001,"vega":0.0404,"theta":-0.066,"rho":0.0017,"theo":0.0668,"change":0.02,"open":0.1,"high":0.1,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T11:36:59","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07170000","bid":285.3,"bid_size":0.0,"ask":297.1,"ask_size":0.0,"iv":0.3431,"open_interest":62.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0405,"theta":-0.0324,"rho":-0.7832,"theo":291.6601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.76,"last_trade_time":"2026-02-04T11:52:18","percent_change":0.0,"prev_day_close":318.949996948242},{"option":"SPX260220C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2203,"open_interest":3548.0,"volume":135.0,"delta":0.0024,"gamma":0.0001,"vega":0.0398,"theta":-0.0659,"rho":0.0017,"theo":0.0666,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:08:21","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07175000","bid":290.3,"bid_size":0.0,"ask":302.6,"ask_size":0.0,"iv":0.3478,"open_interest":30.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0398,"theta":-0.0316,"rho":-0.7838,"theo":296.6576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.58,"last_trade_time":"2026-01-29T10:12:27","percent_change":0.0,"prev_day_close":323.550003051758},{"option":"SPX260220C07180000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2033,"open_interest":921.0,"volume":119.0,"delta":0.0023,"gamma":0.0001,"vega":0.0391,"theta":-0.0657,"rho":0.0017,"theo":0.0664,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:57:58","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07180000","bid":295.3,"bid_size":0.0,"ask":307.3,"ask_size":0.0,"iv":0.3526,"open_interest":5.0,"volume":2.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0392,"theta":-0.0309,"rho":-0.7844,"theo":301.6551,"change":-51.4,"open":277.55,"high":277.55,"low":277.55,"tick":"up","last_trade_price":277.55,"last_trade_time":"2026-02-18T12:48:48","percent_change":-15.6255,"prev_day_close":328.949996948242},{"option":"SPX260220C07185000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2269,"open_interest":407.0,"volume":13.0,"delta":0.0023,"gamma":0.0001,"vega":0.0385,"theta":-0.0655,"rho":0.0016,"theo":0.0662,"change":0.05,"open":0.07,"high":0.1,"low":0.07,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:15:51","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07185000","bid":300.3,"bid_size":0.0,"ask":312.6,"ask_size":0.0,"iv":0.3573,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0385,"theta":-0.0302,"rho":-0.7849,"theo":306.6527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.550003051758},{"option":"SPX260220C07190000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2302,"open_interest":992.0,"volume":27.0,"delta":0.0023,"gamma":0.0001,"vega":0.0379,"theta":-0.0654,"rho":0.0016,"theo":0.0661,"change":0.05,"open":0.05,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:26:22","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07190000","bid":304.2,"bid_size":0.0,"ask":316.9,"ask_size":0.0,"iv":0.3553,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.038,"theta":-0.0294,"rho":-0.7855,"theo":311.6502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":338.550003051758},{"option":"SPX260220C07195000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2334,"open_interest":251.0,"volume":5.0,"delta":0.0022,"gamma":0.0001,"vega":0.0374,"theta":-0.0653,"rho":0.0016,"theo":0.066,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:34:40","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07195000","bid":309.2,"bid_size":0.0,"ask":322.2,"ask_size":0.0,"iv":0.3599,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0374,"theta":-0.0287,"rho":-0.7861,"theo":316.6477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.550003051758},{"option":"SPX260220C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2367,"open_interest":19944.0,"volume":150.0,"delta":0.0022,"gamma":0.0001,"vega":0.0368,"theta":-0.0651,"rho":0.0016,"theo":0.0658,"change":0.0,"open":0.1,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:52:32","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07200000","bid":314.2,"bid_size":0.0,"ask":327.1,"ask_size":0.0,"iv":0.3645,"open_interest":412.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0368,"theta":-0.028,"rho":-0.7866,"theo":321.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":420.45,"last_trade_time":"2026-02-17T10:39:41","percent_change":0.0,"prev_day_close":348.550003051758},{"option":"SPX260220C07205000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2399,"open_interest":2552.0,"volume":25.0,"delta":0.0022,"gamma":0.0001,"vega":0.0363,"theta":-0.065,"rho":0.0016,"theo":0.0657,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:30:19","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07205000","bid":319.2,"bid_size":0.0,"ask":332.2,"ask_size":0.0,"iv":0.3691,"open_interest":4.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0363,"theta":-0.0273,"rho":-0.7872,"theo":326.6428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":237.16,"last_trade_time":"2026-02-09T16:08:20","percent_change":0.0,"prev_day_close":353.550003051758},{"option":"SPX260220C07210000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2432,"open_interest":1797.0,"volume":6.0,"delta":0.0021,"gamma":0.0001,"vega":0.0358,"theta":-0.0649,"rho":0.0015,"theo":0.0656,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:55:46","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07210000","bid":324.2,"bid_size":0.0,"ask":337.3,"ask_size":0.0,"iv":0.3723,"open_interest":6.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0358,"theta":-0.0266,"rho":-0.7878,"theo":331.6404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.75,"last_trade_time":"2026-01-16T15:17:02","percent_change":0.0,"prev_day_close":358.550003051758},{"option":"SPX260220C07215000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2464,"open_interest":412.0,"volume":0.0,"delta":0.0021,"gamma":0.0001,"vega":0.0353,"theta":-0.0648,"rho":0.0015,"theo":0.0655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.76,"last_trade_time":"2026-02-10T12:47:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07215000","bid":329.2,"bid_size":0.0,"ask":342.2,"ask_size":0.0,"iv":0.3768,"open_interest":1.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0353,"theta":-0.026,"rho":-0.7884,"theo":336.638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.0,"last_trade_time":"2026-01-26T15:59:53","percent_change":0.0,"prev_day_close":363.550003051758},{"option":"SPX260220C07220000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2496,"open_interest":802.0,"volume":1.0,"delta":0.0021,"gamma":0.0001,"vega":0.0348,"theta":-0.0647,"rho":0.0015,"theo":0.0654,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:37:53","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07220000","bid":334.2,"bid_size":0.0,"ask":347.2,"ask_size":0.0,"iv":0.3814,"open_interest":1.0,"volume":1.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0348,"theta":-0.0253,"rho":-0.7889,"theo":341.6355,"change":-50.8,"open":317.75,"high":317.75,"low":317.75,"tick":"up","last_trade_price":317.75,"last_trade_time":"2026-02-18T12:48:48","percent_change":-13.7837,"prev_day_close":368.550003051758},{"option":"SPX260220C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2528,"open_interest":3407.0,"volume":585.0,"delta":0.002,"gamma":0.0,"vega":0.0343,"theta":-0.0646,"rho":0.0015,"theo":0.0653,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:09:08","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07225000","bid":335.8,"bid_size":0.0,"ask":352.2,"ask_size":0.0,"iv":0.3859,"open_interest":3.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.0344,"theta":-0.0246,"rho":-0.7895,"theo":346.6331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.75,"last_trade_time":"2026-01-14T10:04:12","percent_change":0.0,"prev_day_close":373.550003051758},{"option":"SPX260220C07230000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2561,"open_interest":363.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0339,"theta":-0.0645,"rho":0.0014,"theo":0.0652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-13T11:06:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07230000","bid":340.8,"bid_size":0.0,"ask":357.1,"ask_size":0.0,"iv":0.3905,"open_interest":1.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.0339,"theta":-0.0239,"rho":-0.7901,"theo":351.6307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":311.85,"last_trade_time":"2026-01-14T10:03:37","percent_change":0.0,"prev_day_close":378.550003051758},{"option":"SPX260220C07235000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2593,"open_interest":149.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0334,"theta":-0.0644,"rho":0.0014,"theo":0.0651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-12T09:38:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07235000","bid":349.3,"bid_size":0.0,"ask":362.3,"ask_size":0.0,"iv":0.395,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0335,"theta":-0.0232,"rho":-0.7906,"theo":356.6283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.550003051758},{"option":"SPX260220C07240000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2625,"open_interest":709.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.033,"theta":-0.0643,"rho":0.0014,"theo":0.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-10T15:58:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07240000","bid":354.3,"bid_size":0.0,"ask":367.2,"ask_size":0.0,"iv":0.3995,"open_interest":2.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.033,"theta":-0.0226,"rho":-0.7912,"theo":361.6259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.8,"last_trade_time":"2025-11-21T13:17:29","percent_change":0.0,"prev_day_close":386.849990844727},{"option":"SPX260220C07245000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2657,"open_interest":656.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0326,"theta":-0.0642,"rho":0.0014,"theo":0.0649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-11T15:57:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07245000","bid":359.3,"bid_size":0.0,"ask":372.2,"ask_size":0.0,"iv":0.404,"open_interest":1.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0326,"theta":-0.0219,"rho":-0.7918,"theo":366.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.449996948242},{"option":"SPX260220C07250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2451,"open_interest":8030.0,"volume":10.0,"delta":0.0019,"gamma":0.0,"vega":0.0322,"theta":-0.0641,"rho":0.0014,"theo":0.0648,"change":-0.02,"open":0.06,"high":0.06,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:29:18","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07250000","bid":364.3,"bid_size":0.0,"ask":377.0,"ask_size":0.0,"iv":0.4085,"open_interest":213.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0322,"theta":-0.0212,"rho":-0.7923,"theo":371.621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.98,"last_trade_time":"2026-01-30T15:36:45","percent_change":0.0,"prev_day_close":398.550003051758},{"option":"SPX260220C07255000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2721,"open_interest":123.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0318,"theta":-0.064,"rho":0.0014,"theo":0.0647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-12T09:38:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07255000","bid":369.3,"bid_size":0.0,"ask":382.6,"ask_size":0.0,"iv":0.413,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0318,"theta":-0.0206,"rho":-0.7929,"theo":376.6186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":402.25},{"option":"SPX260220C07260000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2753,"open_interest":833.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0314,"theta":-0.0639,"rho":0.0013,"theo":0.0646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.54,"last_trade_time":"2026-02-10T10:49:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07260000","bid":373.5,"bid_size":0.0,"ask":387.2,"ask_size":0.0,"iv":0.4175,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0314,"theta":-0.0199,"rho":-0.7934,"theo":381.6162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.849990844727},{"option":"SPX260220C07265000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2784,"open_interest":189.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.031,"theta":-0.0638,"rho":0.0013,"theo":0.0645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-03T10:00:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07265000","bid":379.2,"bid_size":0.0,"ask":392.4,"ask_size":0.0,"iv":0.422,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.031,"theta":-0.0192,"rho":-0.794,"theo":386.6138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.550003051758},{"option":"SPX260220C07270000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2816,"open_interest":2519.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0307,"theta":-0.0638,"rho":0.0013,"theo":0.0644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-10T10:49:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07270000","bid":383.5,"bid_size":0.0,"ask":397.3,"ask_size":0.0,"iv":0.4264,"open_interest":5.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0307,"theta":-0.0186,"rho":-0.7946,"theo":391.6114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.550003051758},{"option":"SPX260220C07275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2598,"open_interest":4277.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0303,"theta":-0.0637,"rho":0.0013,"theo":0.0644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:00:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07275000","bid":389.2,"bid_size":0.0,"ask":402.2,"ask_size":0.0,"iv":0.4309,"open_interest":22.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0303,"theta":-0.0179,"rho":-0.7951,"theo":396.609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":404.84,"last_trade_time":"2025-10-27T15:09:25","percent_change":0.0,"prev_day_close":423.550003051758},{"option":"SPX260220C07280000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2879,"open_interest":516.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.03,"theta":-0.0636,"rho":0.0013,"theo":0.0643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-11T15:15:44","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07280000","bid":394.2,"bid_size":0.0,"ask":409.7,"ask_size":0.0,"iv":0.4353,"open_interest":5.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.03,"theta":-0.0173,"rho":-0.7957,"theo":401.6066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.550003051758},{"option":"SPX260220C07285000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2911,"open_interest":234.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0296,"theta":-0.0635,"rho":0.0013,"theo":0.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:55:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07285000","bid":399.2,"bid_size":0.0,"ask":412.7,"ask_size":0.0,"iv":0.4398,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0296,"theta":-0.0166,"rho":-0.7963,"theo":406.6042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.550003051758},{"option":"SPX260220C07290000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2942,"open_interest":802.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0293,"theta":-0.0635,"rho":0.0012,"theo":0.0641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-09T09:54:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07290000","bid":404.2,"bid_size":0.0,"ask":419.7,"ask_size":0.0,"iv":0.4442,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0293,"theta":-0.016,"rho":-0.7968,"theo":411.6018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.449996948242},{"option":"SPX260220C07295000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2974,"open_interest":194.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.029,"theta":-0.0634,"rho":0.0012,"theo":0.0641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-05T10:22:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07295000","bid":409.2,"bid_size":0.0,"ask":422.5,"ask_size":0.0,"iv":0.4486,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.029,"theta":-0.0153,"rho":-0.7974,"theo":416.5994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.449996948242},{"option":"SPX260220C07300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2744,"open_interest":10911.0,"volume":7.0,"delta":0.0017,"gamma":0.0,"vega":0.0286,"theta":-0.0633,"rho":0.0012,"theo":0.064,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:25:26","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07300000","bid":414.2,"bid_size":0.0,"ask":427.2,"ask_size":0.0,"iv":0.453,"open_interest":66.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0287,"theta":-0.0147,"rho":-0.7979,"theo":421.597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.0,"last_trade_time":"2026-02-17T13:34:13","percent_change":0.0,"prev_day_close":448.449996948242},{"option":"SPX260220C07305000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3037,"open_interest":152.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0283,"theta":-0.0632,"rho":0.0012,"theo":0.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-13T09:42:20","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07305000","bid":419.2,"bid_size":0.0,"ask":433.0,"ask_size":0.0,"iv":0.4574,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0284,"theta":-0.014,"rho":-0.7985,"theo":426.5947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":453.449996948242},{"option":"SPX260220C07310000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3068,"open_interest":2376.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.028,"theta":-0.0632,"rho":0.0012,"theo":0.0638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-09T10:31:08","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07310000","bid":424.2,"bid_size":0.0,"ask":439.7,"ask_size":0.0,"iv":0.4618,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.028,"theta":-0.0134,"rho":-0.7991,"theo":431.5923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.38,"last_trade_time":"2026-02-12T13:36:47","percent_change":0.0,"prev_day_close":458.449996948242},{"option":"SPX260220C07315000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3099,"open_interest":154.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0277,"theta":-0.0631,"rho":0.0012,"theo":0.0638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-02T14:26:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07315000","bid":428.4,"bid_size":0.0,"ask":442.3,"ask_size":0.0,"iv":0.4662,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0278,"theta":-0.0127,"rho":-0.7996,"theo":436.5899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.449996948242},{"option":"SPX260220C07320000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3131,"open_interest":311.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0274,"theta":-0.063,"rho":0.0012,"theo":0.0637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-06T16:07:30","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07320000","bid":433.4,"bid_size":0.0,"ask":447.3,"ask_size":0.0,"iv":0.4706,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0275,"theta":-0.0121,"rho":-0.8002,"theo":441.5875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.449996948242},{"option":"SPX260220C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3162,"open_interest":3337.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0272,"theta":-0.063,"rho":0.0012,"theo":0.0636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-13T12:55:19","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07325000","bid":439.2,"bid_size":0.0,"ask":456.5,"ask_size":0.0,"iv":0.475,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0272,"theta":-0.0114,"rho":-0.8007,"theo":446.5851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.199996948242},{"option":"SPX260220C07330000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3193,"open_interest":689.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0269,"theta":-0.0629,"rho":0.0012,"theo":0.0636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-10T14:56:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07330000","bid":444.1,"bid_size":0.0,"ask":457.8,"ask_size":0.0,"iv":0.4776,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0269,"theta":-0.0108,"rho":-0.8013,"theo":451.5827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.449996948242},{"option":"SPX260220C07340000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3255,"open_interest":286.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0264,"theta":-0.0628,"rho":0.0011,"theo":0.0634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:41:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07340000","bid":455.2,"bid_size":0.0,"ask":467.2,"ask_size":0.0,"iv":0.4948,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0264,"theta":-0.0095,"rho":-0.8024,"theo":461.5779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.449996948242},{"option":"SPX260220C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3317,"open_interest":4751.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0258,"theta":-0.0626,"rho":0.0011,"theo":0.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:49:47","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07350000","bid":464.1,"bid_size":0.0,"ask":477.2,"ask_size":0.0,"iv":0.495,"open_interest":13.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0259,"theta":-0.0082,"rho":-0.8035,"theo":471.5732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.0,"last_trade_time":"2026-02-10T15:57:31","percent_change":0.0,"prev_day_close":498.449996948242},{"option":"SPX260220C07360000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3379,"open_interest":334.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0254,"theta":-0.0625,"rho":0.0011,"theo":0.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-09T10:56:12","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07360000","bid":474.1,"bid_size":0.0,"ask":488.1,"ask_size":0.0,"iv":0.5036,"open_interest":52.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0254,"theta":-0.007,"rho":-0.8046,"theo":481.5684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":454.58,"last_trade_time":"2025-12-31T12:36:21","percent_change":0.0,"prev_day_close":508.449996948242},{"option":"SPX260220C07370000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.344,"open_interest":222.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0249,"theta":-0.0624,"rho":0.0011,"theo":0.063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-10T12:48:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07370000","bid":480.7,"bid_size":0.0,"ask":497.5,"ask_size":0.0,"iv":0.5122,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0249,"theta":-0.0057,"rho":-0.8058,"theo":491.5636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.449996948242},{"option":"SPX260220C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3471,"open_interest":1682.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0247,"theta":-0.0623,"rho":0.0011,"theo":0.063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-11T14:28:25","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07375000","bid":485.7,"bid_size":0.0,"ask":502.0,"ask_size":0.0,"iv":0.5164,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0247,"theta":-0.005,"rho":-0.8063,"theo":496.5613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":523.449981689453},{"option":"SPX260220C07380000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3502,"open_interest":201.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0244,"theta":-0.0623,"rho":0.001,"theo":0.0629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-09T13:34:27","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07380000","bid":490.7,"bid_size":0.0,"ask":507.5,"ask_size":0.0,"iv":0.5207,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0245,"theta":-0.0044,"rho":-0.8069,"theo":501.5589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.449981689453},{"option":"SPX260220C07390000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3563,"open_interest":251.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.024,"theta":-0.0622,"rho":0.001,"theo":0.0628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-02T15:13:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07390000","bid":500.7,"bid_size":0.0,"ask":517.2,"ask_size":0.0,"iv":0.5293,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.024,"theta":-0.0031,"rho":-0.808,"theo":511.5541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.449981689453},{"option":"SPX260220C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3317,"open_interest":6870.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0236,"theta":-0.062,"rho":0.001,"theo":0.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-17T12:57:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07400000","bid":515.1,"bid_size":0.0,"ask":527.1,"ask_size":0.0,"iv":0.5378,"open_interest":117.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0236,"theta":-0.0019,"rho":-0.8091,"theo":521.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":585.0,"last_trade_time":"2026-02-05T10:42:09","percent_change":0.0,"prev_day_close":548.449981689453},{"option":"SPX260220C07410000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3684,"open_interest":406.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0232,"theta":-0.0619,"rho":0.001,"theo":0.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-09T14:30:37","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07410000","bid":525.1,"bid_size":0.0,"ask":537.5,"ask_size":0.0,"iv":0.5462,"open_interest":6.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0232,"theta":-0.0006,"rho":-0.8102,"theo":531.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":536.8,"last_trade_time":"2026-01-20T11:48:47","percent_change":0.0,"prev_day_close":558.449981689453},{"option":"SPX260220C07420000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3745,"open_interest":234.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0228,"theta":-0.0618,"rho":0.001,"theo":0.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-09T14:37:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07420000","bid":535.1,"bid_size":0.0,"ask":547.2,"ask_size":0.0,"iv":0.5547,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0228,"theta":0.0,"rho":-0.8113,"theo":541.5399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.449981689453},{"option":"SPX260220C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3773,"open_interest":1812.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0227,"theta":-0.0618,"rho":0.001,"theo":0.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:37:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07425000","bid":540.1,"bid_size":0.0,"ask":552.1,"ask_size":0.0,"iv":0.5589,"open_interest":2.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":-0.8119,"theo":546.5375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":590.29,"last_trade_time":"2025-12-18T12:46:49","percent_change":0.0,"prev_day_close":573.449981689453},{"option":"SPX260220C07430000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3803,"open_interest":83.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0225,"theta":-0.0617,"rho":0.001,"theo":0.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-11T10:07:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07430000","bid":544.1,"bid_size":0.0,"ask":558.0,"ask_size":0.0,"iv":0.5612,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0225,"theta":0.0,"rho":-0.8124,"theo":551.5351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.449981689453},{"option":"SPX260220C07440000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3868,"open_interest":161.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0221,"theta":-0.0616,"rho":0.001,"theo":0.0622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-01-27T09:55:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07440000","bid":554.1,"bid_size":0.0,"ask":568.0,"ask_size":0.0,"iv":0.5696,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0221,"theta":0.0,"rho":-0.8135,"theo":561.5304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.350006103516},{"option":"SPX260220C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3928,"open_interest":7125.0,"volume":1.0,"delta":0.0013,"gamma":0.0,"vega":0.0217,"theta":-0.0615,"rho":0.0009,"theo":0.0621,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:14:49","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07450000","bid":564.1,"bid_size":0.0,"ask":577.1,"ask_size":0.0,"iv":0.5779,"open_interest":2071.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0218,"theta":0.0,"rho":-0.8146,"theo":571.5256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":581.0,"last_trade_time":"2026-02-13T11:45:06","percent_change":0.0,"prev_day_close":598.350006103516},{"option":"SPX260220C07460000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3985,"open_interest":141.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0214,"theta":-0.0614,"rho":0.0009,"theo":0.062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-05T10:37:12","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07460000","bid":574.1,"bid_size":0.0,"ask":587.2,"ask_size":0.0,"iv":0.5863,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":-0.8158,"theo":581.5209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.350006103516},{"option":"SPX260220C07470000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4045,"open_interest":73.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0211,"theta":-0.0612,"rho":0.0009,"theo":0.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:31:32","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07470000","bid":584.1,"bid_size":0.0,"ask":597.8,"ask_size":0.0,"iv":0.5946,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":-0.8169,"theo":591.5161,"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":618.350006103516},{"option":"SPX260220C07475000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4075,"open_interest":1362.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.021,"theta":-0.0612,"rho":0.0009,"theo":0.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:44:47","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07475000","bid":589.1,"bid_size":0.0,"ask":602.1,"ask_size":0.0,"iv":0.5967,"open_interest":2.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.021,"theta":0.0,"rho":-0.8174,"theo":596.5137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":716.97,"last_trade_time":"2025-11-14T09:54:11","percent_change":0.0,"prev_day_close":623.350006103516},{"option":"SPX260220C07480000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4105,"open_interest":82.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0208,"theta":-0.0611,"rho":0.0009,"theo":0.0618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-30T10:23:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07480000","bid":590.9,"bid_size":0.0,"ask":611.4,"ask_size":0.0,"iv":0.6008,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":-0.818,"theo":601.5114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.350006103516},{"option":"SPX260220C07490000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4165,"open_interest":551.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0205,"theta":-0.061,"rho":0.0009,"theo":0.0617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:54:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07490000","bid":600.9,"bid_size":0.0,"ask":617.9,"ask_size":0.0,"iv":0.609,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0205,"theta":0.0,"rho":-0.8191,"theo":611.5066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.350006103516},{"option":"SPX260220C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3877,"open_interest":7213.0,"volume":66.0,"delta":0.0012,"gamma":0.0,"vega":0.0202,"theta":-0.0609,"rho":0.0009,"theo":0.0616,"change":0.055,"open":0.05,"high":0.08,"low":0.05,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:51:52","percent_change":220.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07500000","bid":610.9,"bid_size":0.0,"ask":631.4,"ask_size":0.0,"iv":0.6173,"open_interest":688.0,"volume":6.0,"delta":-0.9985,"gamma":0.0,"vega":0.0202,"theta":0.0,"rho":-0.8202,"theo":621.5019,"change":-18.1,"open":630.25,"high":630.25,"low":630.25,"tick":"down","last_trade_price":630.25,"last_trade_time":"2026-02-18T09:46:15","percent_change":-2.7917,"prev_day_close":648.350006103516},{"option":"SPX260220C07510000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4145,"open_interest":119.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0199,"theta":-0.0608,"rho":0.0008,"theo":0.0615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-01-28T09:46:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07510000","bid":625.1,"bid_size":0.0,"ask":637.7,"ask_size":0.0,"iv":0.6255,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0199,"theta":0.0,"rho":-0.8213,"theo":631.4971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":658.350006103516},{"option":"SPX260220C07520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4203,"open_interest":378.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0196,"theta":-0.0607,"rho":0.0008,"theo":0.0614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-01-28T09:46:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07520000","bid":634.0,"bid_size":0.0,"ask":647.7,"ask_size":0.0,"iv":0.6337,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":-0.8224,"theo":641.4924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.350006103516},{"option":"SPX260220C07525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4232,"open_interest":501.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0195,"theta":-0.0607,"rho":0.0008,"theo":0.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-11T09:53:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07525000","bid":639.0,"bid_size":0.0,"ask":656.4,"ask_size":0.0,"iv":0.6377,"open_interest":2.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0195,"theta":0.0,"rho":-0.823,"theo":646.49,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":626.41,"last_trade_time":"2025-10-31T11:52:45","percent_change":0.0,"prev_day_close":673.350006103516},{"option":"SPX260220C07530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.426,"open_interest":74.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0194,"theta":-0.0606,"rho":0.0008,"theo":0.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07530000","bid":644.0,"bid_size":0.0,"ask":657.1,"ask_size":0.0,"iv":0.6418,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0194,"theta":0.0,"rho":-0.8235,"theo":651.4876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":678.350006103516},{"option":"SPX260220C07540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4317,"open_interest":271.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0191,"theta":-0.0605,"rho":0.0008,"theo":0.0612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07540000","bid":654.0,"bid_size":0.0,"ask":667.7,"ask_size":0.0,"iv":0.6499,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0191,"theta":0.0,"rho":-0.8246,"theo":661.4829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.350006103516},{"option":"SPX260220C07550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4374,"open_interest":1460.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0188,"theta":-0.0604,"rho":0.0008,"theo":0.0611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-06T15:56:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07550000","bid":665.3,"bid_size":0.0,"ask":677.1,"ask_size":0.0,"iv":0.658,"open_interest":7.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":-0.8257,"theo":671.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":672.53,"last_trade_time":"2025-12-19T14:41:48","percent_change":0.0,"prev_day_close":698.350006103516},{"option":"SPX260220C07560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4431,"open_interest":85.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0186,"theta":-0.0603,"rho":0.0008,"theo":0.061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07560000","bid":674.0,"bid_size":0.0,"ask":690.8,"ask_size":0.0,"iv":0.6662,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0186,"theta":0.0,"rho":-0.8268,"theo":681.4734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.350006103516},{"option":"SPX260220C07570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4488,"open_interest":62.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0183,"theta":-0.0602,"rho":0.0008,"theo":0.0609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07570000","bid":680.6,"bid_size":0.0,"ask":697.1,"ask_size":0.0,"iv":0.6742,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":-0.8279,"theo":691.4687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.350006103516},{"option":"SPX260220C07575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4516,"open_interest":132.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0182,"theta":-0.0602,"rho":0.0008,"theo":0.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T14:02:32","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07575000","bid":685.6,"bid_size":0.0,"ask":706.4,"ask_size":0.0,"iv":0.6782,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0182,"theta":0.0,"rho":-0.8285,"theo":696.4663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.350006103516},{"option":"SPX260220C07580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4545,"open_interest":80.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0181,"theta":-0.0601,"rho":0.0008,"theo":0.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-09T16:02:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07580000","bid":690.6,"bid_size":0.0,"ask":711.4,"ask_size":0.0,"iv":0.6823,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0181,"theta":0.0,"rho":-0.829,"theo":701.4639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.350006103516},{"option":"SPX260220C07590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4601,"open_interest":85.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0179,"theta":-0.06,"rho":0.0008,"theo":0.0607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-01-21T09:30:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07590000","bid":700.6,"bid_size":0.0,"ask":721.4,"ask_size":0.0,"iv":0.6903,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0179,"theta":0.0,"rho":-0.8302,"theo":711.4592,"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":738.350006103516},{"option":"SPX260220C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4419,"open_interest":3429.0,"volume":60.0,"delta":0.0011,"gamma":0.0,"vega":0.0177,"theta":-0.0599,"rho":0.0008,"theo":0.0606,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:51:52","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07600000","bid":710.6,"bid_size":0.0,"ask":731.4,"ask_size":0.0,"iv":0.6983,"open_interest":12.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":-0.8312,"theo":721.4545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":605.0,"last_trade_time":"2026-02-02T12:00:43","percent_change":0.0,"prev_day_close":746.5},{"option":"SPX260220C07610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4714,"open_interest":89.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0174,"theta":-0.0598,"rho":0.0008,"theo":0.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:59:57","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07610000","bid":720.6,"bid_size":0.0,"ask":741.4,"ask_size":0.0,"iv":0.7063,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0174,"theta":0.0,"rho":-0.8324,"theo":731.4497,"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":756.649993896484},{"option":"SPX260220C07620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.477,"open_interest":62.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0172,"theta":-0.0597,"rho":0.0007,"theo":0.0604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:57:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07620000","bid":730.7,"bid_size":0.0,"ask":751.4,"ask_size":0.0,"iv":0.7143,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":-0.8335,"theo":741.445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.899993896484},{"option":"SPX260220C07625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4798,"open_interest":1028.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0171,"theta":-0.0597,"rho":0.0007,"theo":0.0603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T10:00:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07625000","bid":735.7,"bid_size":0.0,"ask":756.4,"ask_size":0.0,"iv":0.7183,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0171,"theta":0.0,"rho":-0.834,"theo":746.4426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.25},{"option":"SPX260220C07630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4826,"open_interest":61.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.017,"theta":-0.0596,"rho":0.0007,"theo":0.0603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-21T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07630000","bid":740.7,"bid_size":0.0,"ask":761.4,"ask_size":0.0,"iv":0.7222,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":-0.8346,"theo":751.4403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":778.649993896484},{"option":"SPX260220C07640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4882,"open_interest":84.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0168,"theta":-0.0595,"rho":0.0007,"theo":0.0602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T09:30:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07640000","bid":750.7,"bid_size":0.0,"ask":767.4,"ask_size":0.0,"iv":0.7302,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":-0.8357,"theo":761.4355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.25},{"option":"SPX260220C07650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4938,"open_interest":332.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0166,"theta":-0.0594,"rho":0.0007,"theo":0.0601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-11T14:07:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07650000","bid":760.8,"bid_size":0.0,"ask":781.3,"ask_size":0.0,"iv":0.7357,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":-0.8368,"theo":771.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.25},{"option":"SPX260220C07660000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4993,"open_interest":113.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0164,"theta":-0.0594,"rho":0.0007,"theo":0.06,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-10T14:51:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07660000","bid":770.8,"bid_size":0.0,"ask":791.3,"ask_size":0.0,"iv":0.7436,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":-0.8379,"theo":781.4261,"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":808.649993896484},{"option":"SPX260220C07675000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5075,"open_interest":761.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0162,"theta":-0.0592,"rho":0.0007,"theo":0.0599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-10T14:51:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260220P07675000","bid":785.8,"bid_size":0.0,"ask":806.3,"ask_size":0.0,"iv":0.7554,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":-0.8395,"theo":796.419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.25},{"option":"SPX260220C07700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5213,"open_interest":18819.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0157,"theta":-0.059,"rho":0.0007,"theo":0.0597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:42:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07700000","bid":810.8,"bid_size":0.0,"ask":831.3,"ask_size":0.0,"iv":0.775,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0157,"theta":0.0,"rho":-0.8423,"theo":821.4072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":790.35,"last_trade_time":"2025-12-04T12:28:58","percent_change":0.0,"prev_day_close":848.25},{"option":"SPX260220C07725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.535,"open_interest":295.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0153,"theta":-0.0588,"rho":0.0006,"theo":0.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:31:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07725000","bid":835.6,"bid_size":0.0,"ask":856.3,"ask_size":0.0,"iv":0.7919,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":-0.845,"theo":846.3953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.25},{"option":"SPX260220C07750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5487,"open_interest":2042.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0149,"theta":-0.0586,"rho":0.0006,"theo":0.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:35:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07750000","bid":859.7,"bid_size":0.0,"ask":881.3,"ask_size":0.0,"iv":0.8112,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0149,"theta":0.0,"rho":-0.8478,"theo":871.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.549987792969},{"option":"SPX260220C07775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5623,"open_interest":577.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0145,"theta":-0.0583,"rho":0.0006,"theo":0.059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T16:01:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07775000","bid":884.8,"bid_size":0.0,"ask":906.3,"ask_size":0.0,"iv":0.8304,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0145,"theta":0.0,"rho":-0.8505,"theo":896.3717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.25},{"option":"SPX260220C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5758,"open_interest":7009.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0142,"theta":-0.0581,"rho":0.0006,"theo":0.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T16:01:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07800000","bid":910.5,"bid_size":0.0,"ask":931.3,"ask_size":0.0,"iv":0.8495,"open_interest":5.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":-0.8533,"theo":921.3599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":909.5,"last_trade_time":"2025-11-10T13:09:11","percent_change":0.0,"prev_day_close":948.149993896484},{"option":"SPX260220C07825000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5893,"open_interest":185.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0138,"theta":-0.0579,"rho":0.0006,"theo":0.0585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T12:54:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07825000","bid":935.6,"bid_size":0.0,"ask":956.3,"ask_size":0.0,"iv":0.8685,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":-0.856,"theo":946.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":973.149993896484},{"option":"SPX260220C07850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.6026,"open_interest":473.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0135,"theta":-0.0577,"rho":0.0006,"theo":0.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T16:01:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07850000","bid":960.6,"bid_size":0.0,"ask":981.3,"ask_size":0.0,"iv":0.8874,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0135,"theta":0.0,"rho":-0.8588,"theo":971.3363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":998.149993896484},{"option":"SPX260220C07875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.616,"open_interest":1433.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0132,"theta":-0.0575,"rho":0.0006,"theo":0.0581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:33:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07875000","bid":985.7,"bid_size":0.0,"ask":1002.3,"ask_size":0.0,"iv":0.9035,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":-0.8616,"theo":996.3244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.15002441406},{"option":"SPX260220C07900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.6292,"open_interest":10531.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0129,"theta":-0.0572,"rho":0.0006,"theo":0.0579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T16:01:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07900000","bid":1010.7,"bid_size":0.0,"ask":1027.6,"ask_size":0.0,"iv":0.6244,"open_interest":1.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":-0.8643,"theo":1021.3126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1016.9,"last_trade_time":"2026-01-21T10:33:23","percent_change":0.0,"prev_day_close":1047.75},{"option":"SPX260220C07925000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6423,"open_interest":63.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0126,"theta":-0.057,"rho":0.0005,"theo":0.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-28T13:52:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07925000","bid":1034.7,"bid_size":0.0,"ask":1052.8,"ask_size":0.0,"iv":0.6485,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":-0.867,"theo":1046.3008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.54998779297},{"option":"SPX260220C07950000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6554,"open_interest":11.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0124,"theta":-0.0568,"rho":0.0005,"theo":0.0574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T13:27:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07950000","bid":1060.5,"bid_size":0.0,"ask":1077.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":-0.8698,"theo":1071.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1098.15002441406},{"option":"SPX260220C07975000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6685,"open_interest":2.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0121,"theta":-0.0566,"rho":0.0005,"theo":0.0572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-27T12:05:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P07975000","bid":1084.9,"bid_size":0.0,"ask":1106.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0121,"theta":0.0,"rho":-0.8725,"theo":1096.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1123.15002441406},{"option":"SPX260220C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.6815,"open_interest":9516.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0119,"theta":-0.0564,"rho":0.0005,"theo":0.057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-12T13:27:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08000000","bid":1112.5,"bid_size":0.0,"ask":1126.8,"ask_size":0.0,"iv":0.6724,"open_interest":3031.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0119,"theta":0.0,"rho":-0.8753,"theo":1121.2654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1051.13,"last_trade_time":"2026-02-12T10:33:57","percent_change":0.0,"prev_day_close":1148.95001220703},{"option":"SPX260220C08100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.733,"open_interest":13064.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.011,"theta":-0.0556,"rho":0.0005,"theo":0.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:47:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08100000","bid":1210.7,"bid_size":0.0,"ask":1231.2,"ask_size":0.0,"iv":0.7185,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-0.8863,"theo":1221.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.45001220703},{"option":"SPX260220C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7836,"open_interest":5116.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0102,"theta":-0.0548,"rho":0.0004,"theo":0.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T11:12:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08200000","bid":1309.8,"bid_size":0.0,"ask":1331.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":-0.8972,"theo":1321.171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1347.55004882812},{"option":"SPX260220C08300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8332,"open_interest":3769.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0096,"theta":-0.0541,"rho":0.0004,"theo":0.0546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:33:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08300000","bid":1410.4,"bid_size":0.0,"ask":1431.1,"ask_size":0.0,"iv":0.8052,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":-0.9082,"theo":1421.1239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1447.89996337891},{"option":"SPX260220C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.882,"open_interest":638.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.009,"theta":-0.0533,"rho":0.0004,"theo":0.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:32:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08400000","bid":1509.5,"bid_size":0.0,"ask":1531.0,"ask_size":0.0,"iv":0.9103,"open_interest":1.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":-0.9192,"theo":1521.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1499.72,"last_trade_time":"2026-02-03T15:05:00","percent_change":0.0,"prev_day_close":1547.25},{"option":"SPX260220C08500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9301,"open_interest":437.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0085,"theta":-0.0526,"rho":0.0004,"theo":0.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:55:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08500000","bid":1609.2,"bid_size":0.0,"ask":1631.0,"ask_size":0.0,"iv":0.8835,"open_interest":3.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":-0.9302,"theo":1621.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1688.29,"last_trade_time":"2026-02-05T15:26:18","percent_change":0.0,"prev_day_close":1647.64996337891},{"option":"SPX260220C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9773,"open_interest":330.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.008,"theta":-0.0519,"rho":0.0003,"theo":0.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:45:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08600000","bid":1710.4,"bid_size":0.0,"ask":1730.9,"ask_size":0.0,"iv":1.0009,"open_interest":2.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-0.9411,"theo":1720.9826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1619.52,"last_trade_time":"2026-01-16T11:42:09","percent_change":0.0,"prev_day_close":1747.70001220703},{"option":"SPX260220C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0696,"open_interest":431.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0072,"theta":-0.0505,"rho":0.0003,"theo":0.0511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:55:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P08800000","bid":1910.2,"bid_size":0.0,"ask":1930.9,"ask_size":0.0,"iv":1.0866,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0072,"theta":0.0,"rho":-0.9631,"theo":1920.8884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1949.25},{"option":"SPX260220C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1593,"open_interest":475.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0066,"theta":-0.0492,"rho":0.0003,"theo":0.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-01-16T13:09:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09000000","bid":2109.4,"bid_size":0.0,"ask":2130.8,"ask_size":0.0,"iv":1.1674,"open_interest":9.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":-0.985,"theo":2120.7943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2095.89,"last_trade_time":"2026-02-03T15:00:23","percent_change":0.0,"prev_day_close":2148.75},{"option":"SPX260220C09200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2464,"open_interest":486.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.006,"theta":-0.048,"rho":0.0002,"theo":0.0485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:30:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09200000","bid":2309.2,"bid_size":0.0,"ask":2330.7,"ask_size":0.0,"iv":1.2431,"open_interest":8.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":-1.0069,"theo":2320.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2328.24,"last_trade_time":"2026-02-13T14:20:19","percent_change":0.0,"prev_day_close":2346.79992675781},{"option":"SPX260220C09400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.331,"open_interest":972.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0056,"theta":-0.0468,"rho":0.0002,"theo":0.0473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:17:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09400000","bid":2510.1,"bid_size":0.0,"ask":2530.6,"ask_size":0.0,"iv":1.3877,"open_interest":4.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":-1.0288,"theo":2520.6063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2525.58,"last_trade_time":"2026-02-13T12:58:25","percent_change":0.0,"prev_day_close":2546.65002441406},{"option":"SPX260220C09600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4137,"open_interest":453.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0052,"theta":-0.0456,"rho":0.0002,"theo":0.0461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:52:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09600000","bid":2710.0,"bid_size":0.0,"ask":2730.5,"ask_size":0.0,"iv":1.5154,"open_interest":6.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-1.0507,"theo":2720.5124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2725.17,"last_trade_time":"2026-02-13T12:58:11","percent_change":0.0,"prev_day_close":2746.54992675781},{"option":"SPX260220C09800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4941,"open_interest":230.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0048,"theta":-0.0445,"rho":0.0002,"theo":0.045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:58:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P09800000","bid":2910.0,"bid_size":0.0,"ask":2930.5,"ask_size":0.0,"iv":1.5941,"open_interest":13.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":-1.0726,"theo":2920.4185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2926.67,"last_trade_time":"2026-02-13T14:21:47","percent_change":0.0,"prev_day_close":2947.25},{"option":"SPX260220C10000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.5723,"open_interest":22.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0045,"theta":-0.0434,"rho":0.0002,"theo":0.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:57:20","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10000000","bid":3109.7,"bid_size":0.0,"ask":3130.4,"ask_size":0.0,"iv":1.6698,"open_interest":634.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":-1.0945,"theo":3120.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3128.95,"last_trade_time":"2026-02-13T14:18:45","percent_change":0.0,"prev_day_close":3146.65002441406},{"option":"SPX260220C10200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.6489,"open_interest":5.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0043,"theta":-0.0424,"rho":0.0002,"theo":0.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:57:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10200000","bid":3309.6,"bid_size":0.0,"ask":3330.2,"ask_size":0.0,"iv":1.7425,"open_interest":10.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-1.1164,"theo":3320.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3325.44,"last_trade_time":"2026-02-13T14:21:16","percent_change":0.0,"prev_day_close":3346.65002441406},{"option":"SPX260220C10400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.7236,"open_interest":67.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.004,"theta":-0.0414,"rho":0.0002,"theo":0.0418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:28:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10400000","bid":3508.7,"bid_size":0.0,"ask":3530.2,"ask_size":0.0,"iv":1.8122,"open_interest":11.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":-1.1383,"theo":3520.1371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3525.56,"last_trade_time":"2026-02-13T14:22:51","percent_change":0.0,"prev_day_close":3546.55004882812},{"option":"SPX260220C10800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.8682,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0036,"theta":-0.0395,"rho":0.0001,"theo":0.0399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2025-10-30T09:30:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P10800000","bid":3909.4,"bid_size":0.0,"ask":3930.1,"ask_size":0.0,"iv":2.0041,"open_interest":10.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":-1.1821,"theo":3919.9496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3930.02,"last_trade_time":"2026-02-13T13:53:14","percent_change":0.0,"prev_day_close":3945.84997558594},{"option":"SPX260220C11200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":2.0065,"open_interest":11.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0032,"theta":-0.0377,"rho":0.0001,"theo":0.0381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:18:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P11200000","bid":4308.4,"bid_size":0.0,"ask":4329.9,"ask_size":0.0,"iv":2.1864,"open_interest":38.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-1.2259,"theo":4319.7623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4330.01,"last_trade_time":"2026-02-13T14:36:17","percent_change":0.0,"prev_day_close":4345.65014648438},{"option":"SPX260220C11600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.0517,"open_interest":12.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.003,"theta":-0.036,"rho":0.0001,"theo":0.0364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:16:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P11600000","bid":4708.2,"bid_size":0.0,"ask":4729.7,"ask_size":0.0,"iv":2.3606,"open_interest":8.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":-1.2697,"theo":4719.5751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4726.85,"last_trade_time":"2026-02-13T14:16:36","percent_change":0.0,"prev_day_close":4745.80004882812},{"option":"SPX260220C12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.1747,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0027,"theta":-0.0345,"rho":0.0001,"theo":0.0348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:55:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P12000000","bid":5108.9,"bid_size":0.0,"ask":5129.4,"ask_size":0.0,"iv":2.4861,"open_interest":13.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":-1.3135,"theo":5119.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5128.64,"last_trade_time":"2026-02-13T14:26:59","percent_change":0.0,"prev_day_close":5145.25},{"option":"SPX260220C12400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.2932,"open_interest":3.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0025,"theta":-0.033,"rho":0.0001,"theo":0.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:49:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260220P12400000","bid":5507.9,"bid_size":0.0,"ask":5529.4,"ask_size":0.0,"iv":2.6505,"open_interest":14.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-1.3573,"theo":5519.201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5522.38,"last_trade_time":"2026-02-13T14:24:08","percent_change":0.0,"prev_day_close":5546.60009765625},{"option":"SPX260320C00200000","bid":6659.2,"bid_size":0.0,"ask":6679.2,"ask_size":0.0,"iv":4.5761,"open_interest":35.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1736,"theo":6667.9179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6622.3,"last_trade_time":"2026-02-17T09:32:09","percent_change":0.0,"prev_day_close":6640.85009765625},{"option":"SPX260320P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.3767,"open_interest":957.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0006,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2025-10-09T12:48:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C00400000","bid":6459.9,"bid_size":0.0,"ask":6479.9,"ask_size":0.0,"iv":3.6064,"open_interest":13.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.3427,"theo":6468.633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6449.93,"last_trade_time":"2026-02-17T14:13:56","percent_change":0.0,"prev_day_close":6441.09985351562},{"option":"SPX260320P00400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.6888,"open_interest":104.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0013,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2025-09-22T11:38:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C00600000","bid":6260.6,"bid_size":0.0,"ask":6280.8,"ask_size":0.0,"iv":3.0661,"open_interest":6.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.5118,"theo":6269.349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6220.63,"last_trade_time":"2025-12-02T15:04:06","percent_change":0.0,"prev_day_close":6242.35009765625},{"option":"SPX260320P00600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.2968,"open_interest":1066.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0023,"rho":0.0,"theo":0.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.46,"last_trade_time":"2025-12-16T09:50:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C00800000","bid":6061.4,"bid_size":0.0,"ask":6080.7,"ask_size":0.0,"iv":2.7032,"open_interest":9.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.6809,"theo":6070.0662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6167.28,"last_trade_time":"2026-01-27T10:19:27","percent_change":0.0,"prev_day_close":6043.4501953125},{"option":"SPX260320P00800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.0227,"open_interest":2661.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0036,"rho":-0.0001,"theo":0.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T09:30:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C01000000","bid":5865.5,"bid_size":0.0,"ask":5879.8,"ask_size":0.0,"iv":2.1589,"open_interest":1098.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.85,"theo":5870.7845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5848.59,"last_trade_time":"2026-02-13T14:42:38","percent_change":0.0,"prev_day_close":5843.34985351562},{"option":"SPX260320P01000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.8121,"open_interest":6511.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0051,"rho":-0.0001,"theo":0.0186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-05T11:27:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C01200000","bid":5662.8,"bid_size":0.0,"ask":5682.0,"ask_size":0.0,"iv":2.1867,"open_interest":40.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":1.019,"theo":5671.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5721.76,"last_trade_time":"2025-12-24T13:07:46","percent_change":0.0,"prev_day_close":5644.60009765625},{"option":"SPX260320P01200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6412,"open_interest":10556.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.0068,"rho":-0.0002,"theo":0.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-22T09:58:10","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320C01400000","bid":5466.9,"bid_size":0.0,"ask":5482.8,"ask_size":0.0,"iv":1.9935,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":1.1881,"theo":5472.2253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5329.25,"last_trade_time":"2025-12-17T15:42:12","percent_change":0.0,"prev_day_close":5444.89990234375},{"option":"SPX260320P01400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4974,"open_interest":12413.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0039,"theta":-0.0089,"rho":-0.0003,"theo":0.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-01-29T11:32:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320C01600000","bid":5267.6,"bid_size":0.0,"ask":5283.7,"ask_size":0.0,"iv":1.8344,"open_interest":23.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":1.3571,"theo":5272.9481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5371.97,"last_trade_time":"2026-01-27T09:58:40","percent_change":0.0,"prev_day_close":5245.60009765625},{"option":"SPX260320P01600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4699,"open_interest":9356.0,"volume":1.0,"delta":-0.0001,"gamma":0.0,"vega":0.0054,"theta":-0.0112,"rho":-0.0004,"theo":0.045,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:52:08","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260320C01800000","bid":5068.3,"bid_size":0.0,"ask":5085.0,"ask_size":0.0,"iv":1.6882,"open_interest":40.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":1.5261,"theo":5073.673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5134.81,"last_trade_time":"2025-12-26T09:57:49","percent_change":0.0,"prev_day_close":5046.35009765625},{"option":"SPX260320P01800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3533,"open_interest":9388.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0071,"theta":-0.014,"rho":-0.0006,"theo":0.0575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-10T12:45:43","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320C02000000","bid":4869.1,"bid_size":0.0,"ask":4883.3,"ask_size":0.0,"iv":1.4547,"open_interest":5630.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":1.6951,"theo":4874.4003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4811.79,"last_trade_time":"2026-02-05T11:27:49","percent_change":0.0,"prev_day_close":4846.80004882812},{"option":"SPX260320P02000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2492,"open_interest":15778.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0093,"theta":-0.0171,"rho":-0.0007,"theo":0.0722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T11:56:33","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260320C02200000","bid":4666.5,"bid_size":0.0,"ask":4686.5,"ask_size":0.0,"iv":1.4462,"open_interest":8.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":1.864,"theo":4675.1302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4750.19,"last_trade_time":"2026-01-06T15:14:51","percent_change":0.0,"prev_day_close":4647.75},{"option":"SPX260320P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1553,"open_interest":6113.0,"volume":101.0,"delta":-0.0002,"gamma":0.0,"vega":0.012,"theta":-0.0208,"rho":-0.001,"theo":0.0897,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:58","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320C02400000","bid":4467.2,"bid_size":0.0,"ask":4487.2,"ask_size":0.0,"iv":1.339,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":2.0328,"theo":4475.8633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4449.05004882812},{"option":"SPX260320P02400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0697,"open_interest":4364.0,"volume":52.0,"delta":-0.0002,"gamma":0.0,"vega":0.0153,"theta":-0.0249,"rho":-0.0012,"theo":0.1105,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:58","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320C02500000","bid":4367.6,"bid_size":0.0,"ask":4386.9,"ask_size":0.0,"iv":1.2888,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":2.1172,"theo":4376.2313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4435.2,"last_trade_time":"2026-01-30T11:35:10","percent_change":0.0,"prev_day_close":4349.5498046875},{"option":"SPX260320P02500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0296,"open_interest":10356.0,"volume":82.0,"delta":-0.0002,"gamma":0.0,"vega":0.0172,"theta":-0.0272,"rho":-0.0014,"theo":0.1222,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:58","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320C02600000","bid":4270.7,"bid_size":0.0,"ask":4287.9,"ask_size":0.0,"iv":1.2406,"open_interest":11.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0193,"theta":0.0,"rho":2.2016,"theo":4276.6002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4353.63,"last_trade_time":"2026-01-06T15:49:10","percent_change":0.0,"prev_day_close":4249.4501953125},{"option":"SPX260320P02600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.991,"open_interest":2996.0,"volume":20.0,"delta":-0.0003,"gamma":0.0,"vega":0.0193,"theta":-0.0296,"rho":-0.0016,"theo":0.1349,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:58","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320C02700000","bid":4168.3,"bid_size":0.0,"ask":4188.3,"ask_size":0.0,"iv":1.1989,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":2.286,"theo":4176.9703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4150.30004882812},{"option":"SPX260320P02700000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9539,"open_interest":3429.0,"volume":8.0,"delta":-0.0003,"gamma":0.0,"vega":0.0216,"theta":-0.0322,"rho":-0.0018,"theo":0.1488,"change":-0.045,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T09:30:02","percent_change":-36.0,"prev_day_close":0.125000001862645},{"option":"SPX260320C02800000","bid":4068.7,"bid_size":0.0,"ask":4089.0,"ask_size":0.0,"iv":1.1541,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0243,"theta":0.0,"rho":2.3703,"theo":4077.3417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4160.36,"last_trade_time":"2026-01-16T11:35:33","percent_change":0.0,"prev_day_close":4050.09997558594},{"option":"SPX260320P02800000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9363,"open_interest":17912.0,"volume":4354.0,"delta":-0.0003,"gamma":0.0,"vega":0.0243,"theta":-0.0351,"rho":-0.002,"theo":0.1639,"change":-0.01,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-18T10:28:10","percent_change":-10.0,"prev_day_close":0.100000003352761},{"option":"SPX260320C02900000","bid":3972.3,"bid_size":0.0,"ask":3986.6,"ask_size":0.0,"iv":0.9821,"open_interest":1.0,"volume":30.0,"delta":0.9995,"gamma":0.0,"vega":0.0272,"theta":0.0,"rho":2.4546,"theo":3977.7144,"change":53.3999,"open":4005.64,"high":4005.64,"low":4004.1,"tick":"down","last_trade_price":4004.1,"last_trade_time":"2026-02-18T11:12:23","percent_change":1.35166,"prev_day_close":3950.70007324219},{"option":"SPX260320P02900000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9012,"open_interest":11356.0,"volume":3488.0,"delta":-0.0004,"gamma":0.0,"vega":0.0272,"theta":-0.0381,"rho":-0.0023,"theo":0.1804,"change":-0.025,"open":0.05,"high":0.13,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:33:34","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260320C03000000","bid":3872.8,"bid_size":0.0,"ask":3886.9,"ask_size":0.0,"iv":0.9657,"open_interest":4190.0,"volume":103.0,"delta":0.9994,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":2.5389,"theo":3878.0887,"change":54.55,"open":3899.18,"high":3905.0,"low":3899.18,"tick":"up","last_trade_price":3905.0,"last_trade_time":"2026-02-18T12:24:46","percent_change":1.41672,"prev_day_close":3850.44995117188},{"option":"SPX260320P03000000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8673,"open_interest":24855.0,"volume":3406.0,"delta":-0.0004,"gamma":0.0,"vega":0.0304,"theta":-0.0413,"rho":-0.0026,"theo":0.1985,"change":0.025,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:15:43","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPX260320C03100000","bid":3771.2,"bid_size":0.0,"ask":3790.0,"ask_size":0.0,"iv":1.0329,"open_interest":2.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.034,"theta":0.0,"rho":2.6232,"theo":3778.4648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3860.69,"last_trade_time":"2026-01-16T11:27:30","percent_change":0.0,"prev_day_close":3751.5},{"option":"SPX260320P03100000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8477,"open_interest":10975.0,"volume":3109.0,"delta":-0.0005,"gamma":0.0,"vega":0.0338,"theta":-0.0446,"rho":-0.0029,"theo":0.217,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:30:02","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPX260320C03200000","bid":3670.2,"bid_size":0.0,"ask":3690.2,"ask_size":0.0,"iv":0.9976,"open_interest":4.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.038,"theta":0.0,"rho":2.7074,"theo":3678.8428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3672.77,"last_trade_time":"2026-02-13T13:43:55","percent_change":0.0,"prev_day_close":3652.59997558594},{"option":"SPX260320P03200000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8263,"open_interest":3210.0,"volume":3158.0,"delta":-0.0006,"gamma":0.0,"vega":0.0378,"theta":-0.0483,"rho":-0.0032,"theo":0.2387,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:24:08","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPX260320C03300000","bid":3572.1,"bid_size":0.0,"ask":3590.6,"ask_size":0.0,"iv":0.963,"open_interest":5.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0425,"theta":0.0,"rho":2.7915,"theo":3579.223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2861.06,"last_trade_time":"2025-06-24T11:22:05","percent_change":0.0,"prev_day_close":3552.25},{"option":"SPX260320P03300000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8038,"open_interest":3660.0,"volume":3110.0,"delta":-0.0006,"gamma":0.0,"vega":0.0423,"theta":-0.0524,"rho":-0.0036,"theo":0.2625,"change":-0.075,"open":0.15,"high":0.24,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:16:50","percent_change":-27.2727,"prev_day_close":0.274999998509884},{"option":"SPX260320C03400000","bid":3471.0,"bid_size":0.0,"ask":3491.0,"ask_size":0.0,"iv":0.9293,"open_interest":342.0,"volume":20.0,"delta":0.9991,"gamma":0.0,"vega":0.0476,"theta":0.0,"rho":2.8756,"theo":3479.6057,"change":53.2,"open":3506.25,"high":3506.3,"low":3506.15,"tick":"no_change","last_trade_price":3506.2,"last_trade_time":"2026-02-18T11:48:14","percent_change":1.54069,"prev_day_close":3453.0},{"option":"SPX260320P03400000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.7806,"open_interest":5272.0,"volume":3109.0,"delta":-0.0007,"gamma":0.0,"vega":0.0473,"theta":-0.0568,"rho":-0.0041,"theo":0.2889,"change":-0.125,"open":0.2,"high":0.29,"low":0.19,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:31:27","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPX260320C03500000","bid":3374.6,"bid_size":0.0,"ask":3388.8,"ask_size":0.0,"iv":0.8058,"open_interest":1705.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0533,"theta":0.0,"rho":2.9597,"theo":3379.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3413.94,"last_trade_time":"2025-12-29T12:56:43","percent_change":0.0,"prev_day_close":3352.75},{"option":"SPX260320P03500000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.757,"open_interest":10492.0,"volume":1992.0,"delta":-0.0008,"gamma":0.0,"vega":0.053,"theta":-0.0616,"rho":-0.0046,"theo":0.3183,"change":-0.125,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:30:02","percent_change":-33.3333,"prev_day_close":0.375},{"option":"SPX260320C03550000","bid":3321.6,"bid_size":0.0,"ask":3342.1,"ask_size":0.0,"iv":0.8802,"open_interest":850.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0564,"theta":0.0,"rho":3.0017,"theo":3330.1855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3306.16,"last_trade_time":"2025-12-19T12:17:31","percent_change":0.0,"prev_day_close":3303.44995117188},{"option":"SPX260320P03550000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7482,"open_interest":1876.0,"volume":1230.0,"delta":-0.0008,"gamma":0.0,"vega":0.0561,"theta":-0.0642,"rho":-0.0049,"theo":0.3342,"change":-0.15,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:11:13","percent_change":-37.5,"prev_day_close":0.400000005960464},{"option":"SPX260320C03600000","bid":3274.5,"bid_size":0.0,"ask":3292.3,"ask_size":0.0,"iv":0.8642,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0596,"theta":0.0,"rho":3.0436,"theo":3280.3806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3253.5},{"option":"SPX260320P03600000","bid":0.15,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7389,"open_interest":6288.0,"volume":1360.0,"delta":-0.0009,"gamma":0.0,"vega":0.0594,"theta":-0.067,"rho":-0.0052,"theo":0.3511,"change":-0.125,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:30:02","percent_change":-29.4118,"prev_day_close":0.424999997019768},{"option":"SPX260320C03650000","bid":3222.0,"bid_size":0.0,"ask":3242.5,"ask_size":0.0,"iv":0.8455,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0631,"theta":0.0,"rho":3.0856,"theo":3230.5768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3204.0},{"option":"SPX260320P03650000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7292,"open_interest":1159.0,"volume":1229.0,"delta":-0.0009,"gamma":0.0,"vega":0.0629,"theta":-0.0698,"rho":-0.0055,"theo":0.3691,"change":-0.15,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:30:02","percent_change":-33.3333,"prev_day_close":0.450000002980232},{"option":"SPX260320C03700000","bid":3172.2,"bid_size":0.0,"ask":3192.2,"ask_size":0.0,"iv":0.8299,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0668,"theta":0.0,"rho":3.1275,"theo":3180.7741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2317.25,"last_trade_time":"2025-05-14T09:34:22","percent_change":0.0,"prev_day_close":3154.05004882812},{"option":"SPX260320P03700000","bid":0.2,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.7192,"open_interest":13687.0,"volume":1292.0,"delta":-0.001,"gamma":0.0,"vega":0.0666,"theta":-0.0728,"rho":-0.0059,"theo":0.3882,"change":-0.1,"open":0.4,"high":0.4,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:30:02","percent_change":-20.0,"prev_day_close":0.500000014901161},{"option":"SPX260320C03750000","bid":3122.4,"bid_size":0.0,"ask":3141.4,"ask_size":0.0,"iv":0.8172,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0708,"theta":0.0,"rho":3.1694,"theo":3130.9726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3104.05004882812},{"option":"SPX260320P03750000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.7089,"open_interest":2139.0,"volume":1255.0,"delta":-0.0011,"gamma":0.0,"vega":0.0705,"theta":-0.076,"rho":-0.0062,"theo":0.4085,"change":-0.125,"open":0.4,"high":0.4,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:30:02","percent_change":-23.8095,"prev_day_close":0.525000005960464},{"option":"SPX260320C03800000","bid":3074.4,"bid_size":0.0,"ask":3091.9,"ask_size":0.0,"iv":0.8019,"open_interest":202.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0751,"theta":0.0,"rho":3.2113,"theo":3081.1725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3128.15,"last_trade_time":"2026-01-05T14:09:10","percent_change":0.0,"prev_day_close":3054.55004882812},{"option":"SPX260320P03800000","bid":0.25,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.6984,"open_interest":9265.0,"volume":1240.0,"delta":-0.0011,"gamma":0.0,"vega":0.0748,"theta":-0.0793,"rho":-0.0066,"theo":0.4302,"change":-0.18,"open":0.45,"high":0.45,"low":0.37,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-18T09:59:24","percent_change":-32.7273,"prev_day_close":0.549999982118607},{"option":"SPX260320C03850000","bid":3022.8,"bid_size":0.0,"ask":3042.1,"ask_size":0.0,"iv":0.7867,"open_interest":51.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0797,"theta":0.0,"rho":3.2532,"theo":3031.374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3032.53,"last_trade_time":"2025-12-04T14:56:27","percent_change":0.0,"prev_day_close":3004.75},{"option":"SPX260320P03850000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.6914,"open_interest":11108.0,"volume":1208.0,"delta":-0.0012,"gamma":0.0,"vega":0.0794,"theta":-0.0828,"rho":-0.0071,"theo":0.4535,"change":-0.2,"open":0.45,"high":0.45,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:40:44","percent_change":-33.3333,"prev_day_close":0.599999994039536},{"option":"SPX260320C03900000","bid":2974.4,"bid_size":0.0,"ask":2992.4,"ask_size":0.0,"iv":0.7716,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0847,"theta":0.0,"rho":3.295,"theo":2981.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2132.98,"last_trade_time":"2025-05-14T09:35:07","percent_change":0.0,"prev_day_close":2954.94995117188},{"option":"SPX260320P03900000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.6803,"open_interest":7087.0,"volume":1105.0,"delta":-0.0013,"gamma":0.0,"vega":0.0844,"theta":-0.0866,"rho":-0.0076,"theo":0.4785,"change":-0.23,"open":0.4,"high":0.47,"low":0.4,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T12:06:58","percent_change":-35.3846,"prev_day_close":0.650000005960464},{"option":"SPX260320C03950000","bid":2926.3,"bid_size":0.0,"ask":2940.7,"ask_size":0.0,"iv":0.6957,"open_interest":1701.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0901,"theta":0.0,"rho":3.3367,"theo":2931.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2976.08,"last_trade_time":"2025-12-30T12:57:28","percent_change":0.0,"prev_day_close":2904.80004882812},{"option":"SPX260320P03950000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.6723,"open_interest":725.0,"volume":658.0,"delta":-0.0014,"gamma":0.0,"vega":0.0898,"theta":-0.0906,"rho":-0.0081,"theo":0.5054,"change":-0.075,"open":0.45,"high":0.6,"low":0.42,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:25:02","percent_change":-11.1111,"prev_day_close":0.675000011920929},{"option":"SPX260320C04000000","bid":2877.4,"bid_size":0.0,"ask":2890.4,"ask_size":0.0,"iv":0.695,"open_interest":12236.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0959,"theta":0.0,"rho":3.3784,"theo":2881.9898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2937.5,"last_trade_time":"2026-02-11T10:45:47","percent_change":0.0,"prev_day_close":2854.64990234375},{"option":"SPX260320P04000000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.6609,"open_interest":32020.0,"volume":1190.0,"delta":-0.0015,"gamma":0.0,"vega":0.0956,"theta":-0.0949,"rho":-0.0086,"theo":0.5345,"change":-0.125,"open":0.55,"high":0.6,"low":0.5,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:14:39","percent_change":-17.2414,"prev_day_close":0.724999994039536},{"option":"SPX260320C04050000","bid":2826.8,"bid_size":0.0,"ask":2841.1,"ask_size":0.0,"iv":0.6702,"open_interest":1700.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1022,"theta":0.0,"rho":3.4201,"theo":2832.1996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2797.66,"last_trade_time":"2026-01-20T13:21:43","percent_change":0.0,"prev_day_close":2805.19995117188},{"option":"SPX260320P04050000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.6522,"open_interest":2653.0,"volume":1111.0,"delta":-0.0016,"gamma":0.0,"vega":0.1018,"theta":-0.0995,"rho":-0.0093,"theo":0.5662,"change":-0.1,"open":0.6,"high":0.7,"low":0.55,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:21:34","percent_change":-12.5,"prev_day_close":0.799999982118606},{"option":"SPX260320C04100000","bid":2776.7,"bid_size":0.0,"ask":2794.4,"ask_size":0.0,"iv":0.7151,"open_interest":2.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1089,"theta":0.0,"rho":3.4617,"theo":2782.4122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1943.11,"last_trade_time":"2025-05-13T15:01:15","percent_change":0.0,"prev_day_close":2756.09997558594},{"option":"SPX260320P04100000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.6431,"open_interest":16746.0,"volume":814.0,"delta":-0.0017,"gamma":0.0,"vega":0.109,"theta":-0.105,"rho":-0.01,"theo":0.6038,"change":-0.1,"open":0.65,"high":0.75,"low":0.57,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:21:33","percent_change":-11.7647,"prev_day_close":0.849999994039536},{"option":"SPX260320C04125000","bid":2749.0,"bid_size":0.0,"ask":2768.4,"ask_size":0.0,"iv":0.7079,"open_interest":3.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1125,"theta":0.0,"rho":3.4825,"theo":2757.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2454.13,"last_trade_time":"2025-08-28T12:18:17","percent_change":0.0,"prev_day_close":2731.04992675781},{"option":"SPX260320P04125000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.636,"open_interest":826.0,"volume":524.0,"delta":-0.0018,"gamma":0.0,"vega":0.1125,"theta":-0.1076,"rho":-0.0104,"theo":0.6222,"change":-0.15,"open":0.7,"high":0.7,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:24:02","percent_change":-17.6471,"prev_day_close":0.849999994039536},{"option":"SPX260320C04150000","bid":2724.1,"bid_size":0.0,"ask":2744.2,"ask_size":0.0,"iv":0.7028,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1162,"theta":0.0,"rho":3.5033,"theo":2732.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2705.59997558594},{"option":"SPX260320P04150000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.6336,"open_interest":2143.0,"volume":719.0,"delta":-0.0018,"gamma":0.0,"vega":0.1162,"theta":-0.1103,"rho":-0.0107,"theo":0.6414,"change":-0.33,"open":0.65,"high":0.75,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T12:21:11","percent_change":-36.6667,"prev_day_close":0.900000005960464},{"option":"SPX260320C04175000","bid":2699.2,"bid_size":0.0,"ask":2719.3,"ask_size":0.0,"iv":0.6956,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.12,"theta":0.0,"rho":3.524,"theo":2707.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2681.5},{"option":"SPX260320P04175000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.6266,"open_interest":556.0,"volume":739.0,"delta":-0.0019,"gamma":0.0,"vega":0.1201,"theta":-0.1131,"rho":-0.0111,"theo":0.6614,"change":-0.15,"open":0.8,"high":0.8,"low":0.8,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T09:30:02","percent_change":-15.7895,"prev_day_close":0.949999988079071},{"option":"SPX260320C04200000","bid":2674.3,"bid_size":0.0,"ask":2694.4,"ask_size":0.0,"iv":0.6884,"open_interest":5.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1241,"theta":0.0,"rho":3.5448,"theo":2682.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2453.24,"last_trade_time":"2025-11-18T10:19:50","percent_change":0.0,"prev_day_close":2656.39990234375},{"option":"SPX260320P04200000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.6239,"open_interest":9987.0,"volume":707.0,"delta":-0.002,"gamma":0.0,"vega":0.1241,"theta":-0.116,"rho":-0.0115,"theo":0.6824,"change":-0.15,"open":0.75,"high":0.8,"low":0.55,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:21:05","percent_change":-15.7895,"prev_day_close":0.949999988079071},{"option":"SPX260320C04225000","bid":2649.5,"bid_size":0.0,"ask":2669.5,"ask_size":0.0,"iv":0.6833,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1283,"theta":0.0,"rho":3.5655,"theo":2657.9579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2631.90002441406},{"option":"SPX260320P04225000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.6169,"open_interest":3166.0,"volume":507.0,"delta":-0.002,"gamma":0.0,"vega":0.1283,"theta":-0.1191,"rho":-0.0119,"theo":0.7042,"change":-0.3,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T11:40:22","percent_change":-30.0,"prev_day_close":1.0},{"option":"SPX260320C04250000","bid":2627.6,"bid_size":0.0,"ask":2645.1,"ask_size":0.0,"iv":0.6762,"open_interest":3.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1327,"theta":0.0,"rho":3.5862,"theo":2633.0698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2576.04,"last_trade_time":"2025-12-18T09:31:15","percent_change":0.0,"prev_day_close":2606.25},{"option":"SPX260320P04250000","bid":0.65,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.614,"open_interest":3195.0,"volume":675.0,"delta":-0.0021,"gamma":0.0,"vega":0.1327,"theta":-0.1222,"rho":-0.0124,"theo":0.7271,"change":-0.3,"open":0.75,"high":0.85,"low":0.75,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:36:48","percent_change":-28.5714,"prev_day_close":1.04999998211861},{"option":"SPX260320C04275000","bid":2599.7,"bid_size":0.0,"ask":2619.7,"ask_size":0.0,"iv":0.6691,"open_interest":1.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1373,"theta":0.0,"rho":3.6069,"theo":2608.1827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2676.77,"last_trade_time":"2026-01-30T15:46:39","percent_change":0.0,"prev_day_close":2582.04992675781},{"option":"SPX260320P04275000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.607,"open_interest":3353.0,"volume":495.0,"delta":-0.0022,"gamma":0.0,"vega":0.1373,"theta":-0.1255,"rho":-0.0128,"theo":0.751,"change":-0.1,"open":0.75,"high":0.9,"low":0.75,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:21:05","percent_change":-10.0,"prev_day_close":0.999999970197678},{"option":"SPX260320C04300000","bid":2574.8,"bid_size":0.0,"ask":2594.9,"ask_size":0.0,"iv":0.6639,"open_interest":44.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1422,"theta":0.0,"rho":3.6275,"theo":2583.2968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2684.57,"last_trade_time":"2026-02-02T10:14:18","percent_change":0.0,"prev_day_close":2557.10009765625},{"option":"SPX260320P04300000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.6038,"open_interest":10577.0,"volume":733.0,"delta":-0.0023,"gamma":0.0,"vega":0.1422,"theta":-0.1289,"rho":-0.0133,"theo":0.776,"change":-0.2,"open":0.8,"high":0.95,"low":0.8,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:21:03","percent_change":-18.1818,"prev_day_close":1.10000002384186},{"option":"SPX260320C04325000","bid":2552.2,"bid_size":0.0,"ask":2570.0,"ask_size":0.0,"iv":0.6568,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1472,"theta":0.0,"rho":3.6481,"theo":2558.412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2532.25},{"option":"SPX260320P04325000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.5987,"open_interest":1590.0,"volume":481.0,"delta":-0.0024,"gamma":0.0,"vega":0.1473,"theta":-0.1324,"rho":-0.0139,"theo":0.8022,"change":-0.2,"open":0.8,"high":0.95,"low":0.8,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:24:19","percent_change":-17.3913,"prev_day_close":1.14999997615814},{"option":"SPX260320C04350000","bid":2525.1,"bid_size":0.0,"ask":2545.1,"ask_size":0.0,"iv":0.6516,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1526,"theta":0.0,"rho":3.6687,"theo":2533.5284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2507.14990234375},{"option":"SPX260320P04350000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.5952,"open_interest":3903.0,"volume":492.0,"delta":-0.0024,"gamma":0.0,"vega":0.1526,"theta":-0.1361,"rho":-0.0144,"theo":0.8296,"change":-0.175,"open":0.85,"high":1.0,"low":0.85,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:21:09","percent_change":-14.8936,"prev_day_close":1.17500001192093},{"option":"SPX260320C04375000","bid":2500.2,"bid_size":0.0,"ask":2520.7,"ask_size":0.0,"iv":0.6445,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1581,"theta":0.0,"rho":3.6893,"theo":2508.6462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2482.65002441406},{"option":"SPX260320P04375000","bid":0.8,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.59,"open_interest":398.0,"volume":540.0,"delta":-0.0026,"gamma":0.0,"vega":0.1582,"theta":-0.1399,"rho":-0.015,"theo":0.8583,"change":-0.3,"open":0.9,"high":0.9,"low":0.9,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:44:59","percent_change":-25.0,"prev_day_close":1.19999998807907},{"option":"SPX260320C04400000","bid":2475.3,"bid_size":0.0,"ask":2494.7,"ask_size":0.0,"iv":0.6375,"open_interest":168.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.164,"theta":0.0,"rho":3.7098,"theo":2483.7653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2552.74,"last_trade_time":"2026-01-30T16:01:09","percent_change":0.0,"prev_day_close":2457.35009765625},{"option":"SPX260320P04400000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.5847,"open_interest":4114.0,"volume":764.0,"delta":-0.0026,"gamma":0.0,"vega":0.164,"theta":-0.1439,"rho":-0.0156,"theo":0.8883,"change":-0.25,"open":0.9,"high":1.01,"low":0.82,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:04:19","percent_change":-20.0,"prev_day_close":1.25},{"option":"SPX260320C04425000","bid":2450.5,"bid_size":0.0,"ask":2470.5,"ask_size":0.0,"iv":0.6339,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.17,"theta":0.0,"rho":3.7303,"theo":2458.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2432.55004882812},{"option":"SPX260320P04425000","bid":0.85,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.5794,"open_interest":591.0,"volume":459.0,"delta":-0.0028,"gamma":0.0,"vega":0.17,"theta":-0.148,"rho":-0.0162,"theo":0.9198,"change":-0.35,"open":0.95,"high":0.95,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-18T11:36:31","percent_change":-26.9231,"prev_day_close":1.30000001192093},{"option":"SPX260320C04450000","bid":2427.1,"bid_size":0.0,"ask":2445.8,"ask_size":0.0,"iv":0.6269,"open_interest":29.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1763,"theta":0.0,"rho":3.7508,"theo":2434.0079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1896.44,"last_trade_time":"2025-07-01T15:45:15","percent_change":0.0,"prev_day_close":2407.69995117188},{"option":"SPX260320P04450000","bid":0.9,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.5755,"open_interest":1700.0,"volume":366.0,"delta":-0.0029,"gamma":0.0,"vega":0.1764,"theta":-0.1523,"rho":-0.0169,"theo":0.9529,"change":-0.35,"open":1.0,"high":1.0,"low":1.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T09:30:02","percent_change":-25.9259,"prev_day_close":1.35000002384186},{"option":"SPX260320C04475000","bid":2400.7,"bid_size":0.0,"ask":2420.8,"ask_size":0.0,"iv":0.62,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1829,"theta":0.0,"rho":3.7712,"theo":2409.1316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2382.75},{"option":"SPX260320P04475000","bid":0.95,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.5702,"open_interest":1507.0,"volume":528.0,"delta":-0.003,"gamma":0.0,"vega":0.1829,"theta":-0.1568,"rho":-0.0176,"theo":0.9875,"change":-0.45,"open":1.05,"high":1.05,"low":0.94,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T12:21:21","percent_change":-32.1429,"prev_day_close":1.39999997615814},{"option":"SPX260320C04500000","bid":2375.8,"bid_size":0.0,"ask":2395.1,"ask_size":0.0,"iv":0.613,"open_interest":144.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1897,"theta":0.0,"rho":3.7916,"theo":2384.2569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2370.81,"last_trade_time":"2026-02-17T13:55:01","percent_change":0.0,"prev_day_close":2357.5},{"option":"SPX260320P04500000","bid":1.0,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.5647,"open_interest":23484.0,"volume":765.0,"delta":-0.0031,"gamma":0.0,"vega":0.1897,"theta":-0.1614,"rho":-0.0183,"theo":1.0238,"change":-0.375,"open":1.05,"high":1.19,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:59:35","percent_change":-26.3158,"prev_day_close":1.42500001192093},{"option":"SPX260320C04525000","bid":2353.9,"bid_size":0.0,"ask":2371.0,"ask_size":0.0,"iv":0.6092,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.1967,"theta":0.0,"rho":3.812,"theo":2359.3839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2333.05004882812},{"option":"SPX260320P04525000","bid":1.0,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.5606,"open_interest":1033.0,"volume":436.0,"delta":-0.0032,"gamma":0.0,"vega":0.1968,"theta":-0.1662,"rho":-0.0191,"theo":1.0618,"change":-0.385,"open":1.1,"high":1.1,"low":1.09,"tick":"no_change","last_trade_price":1.09,"last_trade_time":"2026-02-18T16:00:34","percent_change":-26.1017,"prev_day_close":1.47499996423721},{"option":"SPX260320C04550000","bid":2328.9,"bid_size":0.0,"ask":2346.6,"ask_size":0.0,"iv":0.6023,"open_interest":5.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.2041,"theta":0.0,"rho":3.8324,"theo":2334.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2321.01,"last_trade_time":"2026-02-17T13:55:01","percent_change":0.0,"prev_day_close":2307.94995117188},{"option":"SPX260320P04550000","bid":1.05,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.5589,"open_interest":1691.0,"volume":433.0,"delta":-0.0034,"gamma":0.0,"vega":0.2042,"theta":-0.1712,"rho":-0.0199,"theo":1.1015,"change":-0.375,"open":1.15,"high":1.15,"low":1.15,"tick":"no_change","last_trade_price":1.15,"last_trade_time":"2026-02-18T09:30:02","percent_change":-24.5902,"prev_day_close":1.52500003576279},{"option":"SPX260320C04575000","bid":2301.2,"bid_size":0.0,"ask":2321.3,"ask_size":0.0,"iv":0.5954,"open_interest":1.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2118,"theta":0.0,"rho":3.8527,"theo":2309.6434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1664.06,"last_trade_time":"2025-06-24T11:22:05","percent_change":0.0,"prev_day_close":2283.75},{"option":"SPX260320P04575000","bid":1.1,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.5521,"open_interest":1416.0,"volume":277.0,"delta":-0.0035,"gamma":0.0,"vega":0.2119,"theta":-0.1764,"rho":-0.0207,"theo":1.1431,"change":-0.375,"open":1.2,"high":1.2,"low":1.15,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T11:42:09","percent_change":-23.8095,"prev_day_close":1.57499998807907},{"option":"SPX260320C04600000","bid":2277.8,"bid_size":0.0,"ask":2296.4,"ask_size":0.0,"iv":0.5914,"open_interest":293.0,"volume":1.0,"delta":0.9962,"gamma":0.0,"vega":0.2199,"theta":0.0,"rho":3.873,"theo":2284.776,"change":49.65,"open":2308.2,"high":2308.2,"low":2308.2,"tick":"down","last_trade_price":2308.2,"last_trade_time":"2026-02-18T11:50:35","percent_change":2.19831,"prev_day_close":2258.55004882812},{"option":"SPX260320P04600000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.5477,"open_interest":8996.0,"volume":1054.0,"delta":-0.0037,"gamma":0.0,"vega":0.22,"theta":-0.1818,"rho":-0.0216,"theo":1.1867,"change":-0.225,"open":1.35,"high":1.4,"low":1.17,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:20:06","percent_change":-13.8462,"prev_day_close":1.625},{"option":"SPX260320C04625000","bid":2251.5,"bid_size":0.0,"ask":2271.6,"ask_size":0.0,"iv":0.5846,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2284,"theta":0.0,"rho":3.8932,"theo":2259.9106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2234.0},{"option":"SPX260320P04625000","bid":1.2,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.5421,"open_interest":3485.0,"volume":379.0,"delta":-0.0038,"gamma":0.0,"vega":0.2285,"theta":-0.1874,"rho":-0.0225,"theo":1.2322,"change":-0.225,"open":1.3,"high":1.45,"low":1.25,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:21:06","percent_change":-13.4328,"prev_day_close":1.67500001192093},{"option":"SPX260320C04650000","bid":2226.7,"bid_size":0.0,"ask":2246.0,"ask_size":0.0,"iv":0.5804,"open_interest":1.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2373,"theta":0.0,"rho":3.9134,"theo":2235.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2180.2,"last_trade_time":"2025-12-16T10:29:38","percent_change":0.0,"prev_day_close":2208.59997558594},{"option":"SPX260320P04650000","bid":1.25,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.5397,"open_interest":2789.0,"volume":600.0,"delta":-0.004,"gamma":0.0,"vega":0.2374,"theta":-0.1931,"rho":-0.0235,"theo":1.2799,"change":-0.46,"open":1.4,"high":1.5,"low":1.29,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-18T15:56:09","percent_change":-26.2857,"prev_day_close":1.75},{"option":"SPX260320C04675000","bid":2201.8,"bid_size":0.0,"ask":2221.8,"ask_size":0.0,"iv":0.5736,"open_interest":5.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.2466,"theta":0.0,"rho":3.9335,"theo":2210.1861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":651.65,"last_trade_time":"2025-04-07T09:46:16","percent_change":0.0,"prev_day_close":2184.55004882812},{"option":"SPX260320P04675000","bid":1.3,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.533,"open_interest":1944.0,"volume":428.0,"delta":-0.0042,"gamma":0.0,"vega":0.2467,"theta":-0.1991,"rho":-0.0245,"theo":1.3297,"change":-0.25,"open":1.45,"high":1.55,"low":1.35,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:21:05","percent_change":-13.8889,"prev_day_close":1.80000001192093},{"option":"SPX260320C04700000","bid":2177.0,"bid_size":0.0,"ask":2196.9,"ask_size":0.0,"iv":0.5681,"open_interest":385.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.2564,"theta":0.0,"rho":3.9535,"theo":2185.3273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2262.17,"last_trade_time":"2026-01-06T13:04:54","percent_change":0.0,"prev_day_close":2158.55004882812},{"option":"SPX260320P04700000","bid":1.35,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.5293,"open_interest":13401.0,"volume":1172.0,"delta":-0.0044,"gamma":0.0,"vega":0.2565,"theta":-0.2053,"rho":-0.0256,"theo":1.3818,"change":-0.3,"open":1.5,"high":1.55,"low":1.32,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:35:26","percent_change":-16.2162,"prev_day_close":1.85000002384186},{"option":"SPX260320C04725000","bid":2152.1,"bid_size":0.0,"ask":2171.1,"ask_size":0.0,"iv":0.5625,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.2666,"theta":0.0,"rho":3.9735,"theo":2160.4708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2134.55004882812},{"option":"SPX260320P04725000","bid":1.4,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.5255,"open_interest":1459.0,"volume":432.0,"delta":-0.0045,"gamma":0.0,"vega":0.2667,"theta":-0.2117,"rho":-0.0267,"theo":1.4364,"change":-0.45,"open":1.55,"high":1.55,"low":1.4,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T11:42:41","percent_change":-23.6842,"prev_day_close":1.89999997615814},{"option":"SPX260320C04750000","bid":2127.2,"bid_size":0.0,"ask":2147.6,"ask_size":0.0,"iv":0.5557,"open_interest":6.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.2773,"theta":0.0,"rho":3.9935,"theo":2135.6169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2134.97,"last_trade_time":"2026-02-03T14:10:56","percent_change":0.0,"prev_day_close":2108.45007324219},{"option":"SPX260320P04750000","bid":1.45,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.5198,"open_interest":3980.0,"volume":412.0,"delta":-0.0047,"gamma":0.0,"vega":0.2774,"theta":-0.2184,"rho":-0.0279,"theo":1.4934,"change":-0.325,"open":1.6,"high":1.75,"low":1.37,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:39:39","percent_change":-16.4557,"prev_day_close":1.97499996423721},{"option":"SPX260320C04775000","bid":2105.1,"bid_size":0.0,"ask":2121.7,"ask_size":0.0,"iv":0.5513,"open_interest":8.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.2883,"theta":0.0,"rho":4.0134,"theo":2110.7655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1834.46,"last_trade_time":"2025-08-28T12:18:17","percent_change":0.0,"prev_day_close":2083.75},{"option":"SPX260320P04775000","bid":1.5,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.5158,"open_interest":3434.0,"volume":453.0,"delta":-0.005,"gamma":0.0,"vega":0.2884,"theta":-0.2252,"rho":-0.0292,"theo":1.553,"change":-0.45,"open":1.6,"high":1.76,"low":1.55,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-18T11:33:11","percent_change":-21.9512,"prev_day_close":2.05000007152557},{"option":"SPX260320C04800000","bid":2080.4,"bid_size":0.0,"ask":2097.7,"ask_size":0.0,"iv":0.5445,"open_interest":53.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.2998,"theta":0.0,"rho":4.0332,"theo":2085.9169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2034.93,"last_trade_time":"2026-02-17T13:20:49","percent_change":0.0,"prev_day_close":2058.84997558594},{"option":"SPX260320P04800000","bid":1.6,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.5108,"open_interest":15383.0,"volume":1220.0,"delta":-0.0052,"gamma":0.0,"vega":0.2999,"theta":-0.2323,"rho":-0.0305,"theo":1.6153,"change":-0.59,"open":1.7,"high":1.7,"low":1.51,"tick":"no_change","last_trade_price":1.51,"last_trade_time":"2026-02-18T12:15:37","percent_change":-28.0952,"prev_day_close":2.10000002384186},{"option":"SPX260320C04825000","bid":2055.4,"bid_size":0.0,"ask":2072.0,"ask_size":0.0,"iv":0.4956,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.3116,"theta":0.0,"rho":4.053,"theo":2061.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2034.25},{"option":"SPX260320P04825000","bid":1.65,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.5059,"open_interest":5703.0,"volume":414.0,"delta":-0.0054,"gamma":0.0,"vega":0.3117,"theta":-0.2397,"rho":-0.0319,"theo":1.6804,"change":-0.475,"open":1.8,"high":1.8,"low":1.65,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T11:42:41","percent_change":-21.8391,"prev_day_close":2.17499995231628},{"option":"SPX260320C04850000","bid":2033.3,"bid_size":0.0,"ask":2042.5,"ask_size":0.0,"iv":0.5015,"open_interest":46.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.3239,"theta":0.0,"rho":4.0727,"theo":2036.228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2094.92,"last_trade_time":"2026-02-11T10:39:33","percent_change":0.0,"prev_day_close":2009.10003662109},{"option":"SPX260320P04850000","bid":1.7,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.5016,"open_interest":2404.0,"volume":439.0,"delta":-0.0056,"gamma":0.0,"vega":0.324,"theta":-0.2472,"rho":-0.0333,"theo":1.7484,"change":-0.65,"open":1.85,"high":1.85,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T12:07:56","percent_change":-28.8889,"prev_day_close":2.25},{"option":"SPX260320C04875000","bid":2008.5,"bid_size":0.0,"ask":2017.6,"ask_size":0.0,"iv":0.4834,"open_interest":7.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.3367,"theta":-0.0082,"rho":4.0923,"theo":2011.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2081.74,"last_trade_time":"2026-01-30T15:46:39","percent_change":0.0,"prev_day_close":1984.29998779297},{"option":"SPX260320P04875000","bid":1.75,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.4973,"open_interest":3406.0,"volume":452.0,"delta":-0.0059,"gamma":0.0,"vega":0.3368,"theta":-0.2551,"rho":-0.0348,"theo":1.8193,"change":-0.525,"open":1.9,"high":1.9,"low":1.8,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-18T11:42:18","percent_change":-22.5806,"prev_day_close":2.32500004768372},{"option":"SPX260320C04900000","bid":1983.6,"bid_size":0.0,"ask":1992.8,"ask_size":0.0,"iv":0.4905,"open_interest":121.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.35,"theta":-0.0194,"rho":4.1119,"theo":1986.5508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1935.55,"last_trade_time":"2026-02-17T13:20:49","percent_change":0.0,"prev_day_close":1959.69995117188},{"option":"SPX260320P04900000","bid":1.85,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.4936,"open_interest":9134.0,"volume":511.0,"delta":-0.0062,"gamma":0.0,"vega":0.3501,"theta":-0.2631,"rho":-0.0364,"theo":1.8931,"change":-0.55,"open":1.95,"high":2.0,"low":1.8,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-18T11:40:51","percent_change":-22.9167,"prev_day_close":2.39999997615814},{"option":"SPX260320C04925000","bid":1959.4,"bid_size":0.0,"ask":1967.9,"ask_size":0.0,"iv":0.4871,"open_interest":10.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.3639,"theta":-0.0307,"rho":4.1314,"theo":1961.7168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":830.34,"last_trade_time":"2025-04-23T12:59:27","percent_change":0.0,"prev_day_close":1935.0},{"option":"SPX260320P04925000","bid":1.9,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.4884,"open_interest":2954.0,"volume":399.0,"delta":-0.0064,"gamma":0.0,"vega":0.364,"theta":-0.2715,"rho":-0.038,"theo":1.9701,"change":-0.6,"open":2.0,"high":2.0,"low":1.8,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T11:38:24","percent_change":-24.0,"prev_day_close":2.5},{"option":"SPX260320C04950000","bid":1934.3,"bid_size":0.0,"ask":1943.1,"ask_size":0.0,"iv":0.4779,"open_interest":224.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.3785,"theta":-0.0423,"rho":4.1509,"theo":1936.886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":916.0,"last_trade_time":"2025-03-13T14:18:35","percent_change":0.0,"prev_day_close":1909.84997558594},{"option":"SPX260320P04950000","bid":1.95,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.4846,"open_interest":2894.0,"volume":371.0,"delta":-0.0067,"gamma":0.0,"vega":0.3786,"theta":-0.28,"rho":-0.0397,"theo":2.0503,"change":-0.55,"open":2.15,"high":2.15,"low":1.99,"tick":"up","last_trade_price":2.05,"last_trade_time":"2026-02-18T16:04:25","percent_change":-21.1538,"prev_day_close":2.60000002384186},{"option":"SPX260320C04975000","bid":1909.2,"bid_size":0.0,"ask":1918.2,"ask_size":0.0,"iv":0.4773,"open_interest":216.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.3937,"theta":-0.0542,"rho":4.1702,"theo":1912.0586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1990.93,"last_trade_time":"2026-02-11T14:47:51","percent_change":0.0,"prev_day_close":1885.05004882812},{"option":"SPX260320P04975000","bid":2.05,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.4792,"open_interest":2398.0,"volume":379.0,"delta":-0.007,"gamma":0.0,"vega":0.3938,"theta":-0.2888,"rho":-0.0415,"theo":2.1338,"change":-0.6,"open":2.2,"high":2.2,"low":1.91,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-18T11:36:31","percent_change":-22.6415,"prev_day_close":2.64999997615814},{"option":"SPX260320C05000000","bid":1884.4,"bid_size":0.0,"ask":1893.3,"ask_size":0.0,"iv":0.481,"open_interest":205163.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.4097,"theta":-0.0663,"rho":4.1895,"theo":1887.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1870.51,"last_trade_time":"2026-02-17T14:16:08","percent_change":0.0,"prev_day_close":1860.20001220703},{"option":"SPX260320P05000000","bid":2.15,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.4745,"open_interest":221240.0,"volume":483.0,"delta":-0.0074,"gamma":0.0,"vega":0.4098,"theta":-0.2979,"rho":-0.0434,"theo":2.2208,"change":-0.6,"open":2.3,"high":2.45,"low":1.9,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T15:51:32","percent_change":-21.8182,"prev_day_close":2.75},{"option":"SPX260320C05025000","bid":1859.6,"bid_size":0.0,"ask":1868.4,"ask_size":0.0,"iv":0.4685,"open_interest":69.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.4263,"theta":-0.0787,"rho":4.2086,"theo":1862.4142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1116.04,"last_trade_time":"2025-05-14T15:27:47","percent_change":0.0,"prev_day_close":1835.70001220703},{"option":"SPX260320P05025000","bid":2.2,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.4698,"open_interest":1034.0,"volume":418.0,"delta":-0.0077,"gamma":0.0,"vega":0.4264,"theta":-0.3072,"rho":-0.0454,"theo":2.3113,"change":-0.3,"open":2.3,"high":2.55,"low":2.3,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:21:32","percent_change":-10.5263,"prev_day_close":2.85000002384186},{"option":"SPX260320C05050000","bid":1834.8,"bid_size":0.0,"ask":1843.6,"ask_size":0.0,"iv":0.4646,"open_interest":510.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.4435,"theta":-0.0913,"rho":4.2277,"theo":1837.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":699.94,"last_trade_time":"2025-04-10T14:51:29","percent_change":0.0,"prev_day_close":1810.75},{"option":"SPX260320P05050000","bid":2.3,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.4656,"open_interest":2752.0,"volume":317.0,"delta":-0.008,"gamma":0.0,"vega":0.4436,"theta":-0.3168,"rho":-0.0474,"theo":2.4057,"change":-0.325,"open":2.4,"high":2.65,"low":2.29,"tick":"up","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:20:44","percent_change":-10.9244,"prev_day_close":2.97499990463257},{"option":"SPX260320C05075000","bid":1810.0,"bid_size":0.0,"ask":1818.7,"ask_size":0.0,"iv":0.4582,"open_interest":32.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.4613,"theta":-0.1042,"rho":4.2466,"theo":1812.7847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1754.49,"last_trade_time":"2026-02-05T13:46:31","percent_change":0.0,"prev_day_close":1785.84997558594},{"option":"SPX260320P05075000","bid":2.35,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.4612,"open_interest":2098.0,"volume":372.0,"delta":-0.0084,"gamma":0.0,"vega":0.4615,"theta":-0.3266,"rho":-0.0496,"theo":2.5039,"change":-0.375,"open":2.55,"high":2.7,"low":2.55,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-18T15:21:05","percent_change":-12.1951,"prev_day_close":3.07500004768372},{"option":"SPX260320C05100000","bid":1785.2,"bid_size":0.0,"ask":1793.9,"ask_size":0.0,"iv":0.4553,"open_interest":1719.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":0.4798,"theta":-0.1174,"rho":4.2655,"theo":1787.976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1815.99,"last_trade_time":"2026-02-06T11:52:50","percent_change":0.0,"prev_day_close":1761.15002441406},{"option":"SPX260320P05100000","bid":2.5,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.4574,"open_interest":8458.0,"volume":442.0,"delta":-0.0088,"gamma":0.0,"vega":0.4799,"theta":-0.3367,"rho":-0.0519,"theo":2.6061,"change":-0.7,"open":2.65,"high":2.65,"low":2.4,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-18T12:04:58","percent_change":-22.2222,"prev_day_close":3.14999997615814},{"option":"SPX260320C05125000","bid":1761.0,"bid_size":0.0,"ask":1769.3,"ask_size":0.0,"iv":0.4421,"open_interest":251.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.4988,"theta":-0.1308,"rho":4.2842,"theo":1763.1714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":898.59,"last_trade_time":"2025-05-08T13:48:45","percent_change":0.0,"prev_day_close":1736.40002441406},{"option":"SPX260320P05125000","bid":2.55,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.4523,"open_interest":951.0,"volume":413.0,"delta":-0.0092,"gamma":0.0,"vega":0.4989,"theta":-0.3471,"rho":-0.0543,"theo":2.7125,"change":-0.45,"open":2.75,"high":2.85,"low":2.5,"tick":"no_change","last_trade_price":2.8,"last_trade_time":"2026-02-18T14:47:25","percent_change":-13.8462,"prev_day_close":3.25},{"option":"SPX260320C05150000","bid":1735.6,"bid_size":0.0,"ask":1744.1,"ask_size":0.0,"iv":0.4404,"open_interest":165.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":0.5184,"theta":-0.1446,"rho":4.3029,"theo":1738.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1665.82,"last_trade_time":"2025-09-22T14:29:52","percent_change":0.0,"prev_day_close":1711.59997558594},{"option":"SPX260320P05150000","bid":2.7,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.4488,"open_interest":3078.0,"volume":423.0,"delta":-0.0096,"gamma":0.0,"vega":0.5186,"theta":-0.3578,"rho":-0.0568,"theo":2.823,"change":-0.81,"open":2.85,"high":2.85,"low":2.45,"tick":"no_change","last_trade_price":2.59,"last_trade_time":"2026-02-18T11:53:58","percent_change":-23.8235,"prev_day_close":3.39999997615814},{"option":"SPX260320C05175000","bid":1710.8,"bid_size":0.0,"ask":1719.3,"ask_size":0.0,"iv":0.4373,"open_interest":7.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.5388,"theta":-0.1586,"rho":4.3215,"theo":1713.5749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1795.2,"last_trade_time":"2025-12-26T11:59:02","percent_change":0.0,"prev_day_close":1686.79998779297},{"option":"SPX260320P05175000","bid":2.75,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.4426,"open_interest":787.0,"volume":321.0,"delta":-0.01,"gamma":0.0,"vega":0.539,"theta":-0.3687,"rho":-0.0594,"theo":2.9379,"change":-0.5,"open":2.95,"high":3.0,"low":2.7,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T14:48:06","percent_change":-14.2857,"prev_day_close":3.5},{"option":"SPX260320C05200000","bid":1686.0,"bid_size":0.0,"ask":1694.4,"ask_size":0.0,"iv":0.432,"open_interest":1073.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":0.56,"theta":-0.1728,"rho":4.34,"theo":1688.7833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1634.93,"last_trade_time":"2026-02-17T12:44:41","percent_change":0.0,"prev_day_close":1661.95001220703},{"option":"SPX260320P05200000","bid":2.9,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.4384,"open_interest":16292.0,"volume":550.0,"delta":-0.0105,"gamma":0.0,"vega":0.5602,"theta":-0.3799,"rho":-0.062,"theo":3.0573,"change":-0.24,"open":3.0,"high":3.36,"low":2.62,"tick":"up","last_trade_price":3.36,"last_trade_time":"2026-02-18T14:58:08","percent_change":-6.66667,"prev_day_close":3.60000002384186},{"option":"SPX260320C05225000","bid":1661.2,"bid_size":0.0,"ask":1669.6,"ask_size":0.0,"iv":0.4286,"open_interest":59.0,"volume":0.0,"delta":0.9889,"gamma":0.0,"vega":0.5822,"theta":-0.1874,"rho":4.3583,"theo":1663.9963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1490.53,"last_trade_time":"2025-11-21T13:43:17","percent_change":0.0,"prev_day_close":1637.25},{"option":"SPX260320P05225000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.4345,"open_interest":4418.0,"volume":425.0,"delta":-0.011,"gamma":0.0,"vega":0.5823,"theta":-0.3914,"rho":-0.0648,"theo":3.1813,"change":-1.05,"open":3.1,"high":3.4,"low":2.7,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T12:52:51","percent_change":-28.0,"prev_day_close":3.75},{"option":"SPX260320C05250000","bid":1636.5,"bid_size":0.0,"ask":1645.2,"ask_size":0.0,"iv":0.4242,"open_interest":1106.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":0.6053,"theta":-0.2022,"rho":4.3765,"theo":1639.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1478.03,"last_trade_time":"2025-11-21T15:18:41","percent_change":0.0,"prev_day_close":1612.45001220703},{"option":"SPX260320P05250000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.4296,"open_interest":12874.0,"volume":441.0,"delta":-0.0115,"gamma":0.0,"vega":0.6055,"theta":-0.4031,"rho":-0.0678,"theo":3.3101,"change":-0.8,"open":3.3,"high":3.3,"low":3.0,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-18T11:25:07","percent_change":-20.5128,"prev_day_close":3.89999997615814},{"option":"SPX260320C05275000","bid":1614.1,"bid_size":0.0,"ask":1617.6,"ask_size":0.0,"iv":0.4187,"open_interest":40.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":0.6295,"theta":-0.2172,"rho":4.3945,"theo":1614.437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1560.88,"last_trade_time":"2025-11-25T13:56:39","percent_change":0.0,"prev_day_close":1588.34997558594},{"option":"SPX260320P05275000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.4247,"open_interest":1322.0,"volume":446.0,"delta":-0.012,"gamma":0.0,"vega":0.6297,"theta":-0.4152,"rho":-0.0709,"theo":3.444,"change":-0.5,"open":3.4,"high":3.5,"low":2.95,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T14:49:00","percent_change":-12.5,"prev_day_close":4.0},{"option":"SPX260320C05300000","bid":1589.7,"bid_size":0.0,"ask":1592.5,"ask_size":0.0,"iv":0.4133,"open_interest":844.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":0.6547,"theta":-0.2326,"rho":4.4124,"theo":1589.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1615.47,"last_trade_time":"2026-02-04T10:01:08","percent_change":0.0,"prev_day_close":1562.95001220703},{"option":"SPX260320P05300000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.4206,"open_interest":16910.0,"volume":411.0,"delta":-0.0126,"gamma":0.0,"vega":0.655,"theta":-0.4275,"rho":-0.0741,"theo":3.5831,"change":-0.6,"open":3.5,"high":3.5,"low":3.0,"tick":"up","last_trade_price":3.45,"last_trade_time":"2026-02-18T16:04:25","percent_change":-14.4578,"prev_day_close":4.15000009536743},{"option":"SPX260320C05325000","bid":1564.5,"bid_size":0.0,"ask":1568.3,"ask_size":0.0,"iv":0.4086,"open_interest":39.0,"volume":0.0,"delta":0.9867,"gamma":0.0,"vega":0.6809,"theta":-0.2483,"rho":4.4301,"theo":1564.899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1679.25,"last_trade_time":"2026-01-15T11:07:24","percent_change":0.0,"prev_day_close":1538.79998779297},{"option":"SPX260320P05325000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.4163,"open_interest":3005.0,"volume":974.0,"delta":-0.0131,"gamma":0.0,"vega":0.6811,"theta":-0.4401,"rho":-0.0776,"theo":3.728,"change":-0.85,"open":3.7,"high":3.7,"low":3.1,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":-19.5402,"prev_day_close":4.34999990463257},{"option":"SPX260320C05350000","bid":1540.2,"bid_size":0.0,"ask":1542.9,"ask_size":0.0,"iv":0.4072,"open_interest":573.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":0.708,"theta":-0.2643,"rho":4.4476,"theo":1540.1387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1106.0,"last_trade_time":"2025-08-01T11:15:36","percent_change":0.0,"prev_day_close":1513.45001220703},{"option":"SPX260320P05350000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.4112,"open_interest":5475.0,"volume":455.0,"delta":-0.0137,"gamma":0.0,"vega":0.7083,"theta":-0.4531,"rho":-0.0812,"theo":3.8787,"change":-0.6,"open":3.8,"high":4.0,"low":3.6,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:47:41","percent_change":-13.3333,"prev_day_close":4.5},{"option":"SPX260320C05375000","bid":1515.0,"bid_size":0.0,"ask":1518.5,"ask_size":0.0,"iv":0.4023,"open_interest":53.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":0.736,"theta":-0.2807,"rho":4.465,"theo":1515.3847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1558.44,"last_trade_time":"2026-02-04T10:14:44","percent_change":0.0,"prev_day_close":1489.29998779297},{"option":"SPX260320P05375000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.4082,"open_interest":5625.0,"volume":367.0,"delta":-0.0144,"gamma":0.0,"vega":0.7362,"theta":-0.4664,"rho":-0.085,"theo":4.0357,"change":-1.15,"open":4.0,"high":4.0,"low":3.5,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:45:15","percent_change":-24.7312,"prev_day_close":4.65000009536743},{"option":"SPX260320C05400000","bid":1490.7,"bid_size":0.0,"ask":1493.8,"ask_size":0.0,"iv":0.3988,"open_interest":2143.0,"volume":1.0,"delta":0.9848,"gamma":0.0,"vega":0.7649,"theta":-0.2974,"rho":4.4822,"theo":1490.6371,"change":37.69,"open":1501.69,"high":1501.69,"low":1501.69,"tick":"down","last_trade_price":1501.69,"last_trade_time":"2026-02-18T10:04:01","percent_change":2.57445,"prev_day_close":1464.0},{"option":"SPX260320P05400000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.4029,"open_interest":19639.0,"volume":3242.0,"delta":-0.015,"gamma":0.0,"vega":0.7651,"theta":-0.48,"rho":-0.0889,"theo":4.1991,"change":-0.65,"open":4.1,"high":4.3,"low":3.5,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-18T15:35:15","percent_change":-13.4021,"prev_day_close":4.84999990463257},{"option":"SPX260320C05425000","bid":1465.5,"bid_size":0.0,"ask":1469.0,"ask_size":0.0,"iv":0.3938,"open_interest":2275.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":0.7948,"theta":-0.3144,"rho":4.4993,"theo":1465.8964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1501.25,"last_trade_time":"2026-02-04T11:01:23","percent_change":0.0,"prev_day_close":1439.79998779297},{"option":"SPX260320P05425000","bid":4.1,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.3983,"open_interest":3919.0,"volume":380.0,"delta":-0.0157,"gamma":0.0,"vega":0.795,"theta":-0.494,"rho":-0.093,"theo":4.3694,"change":-0.99,"open":4.3,"high":4.3,"low":3.7,"tick":"up","last_trade_price":4.06,"last_trade_time":"2026-02-18T15:58:08","percent_change":-19.604,"prev_day_close":5.04999995231628},{"option":"SPX260320C05450000","bid":1441.2,"bid_size":0.0,"ask":1443.9,"ask_size":0.0,"iv":0.3887,"open_interest":1543.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":0.8258,"theta":-0.3317,"rho":4.5161,"theo":1441.1628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1498.46,"last_trade_time":"2026-02-11T10:18:14","percent_change":0.0,"prev_day_close":1414.5},{"option":"SPX260320P05450000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.3942,"open_interest":11018.0,"volume":368.0,"delta":-0.0164,"gamma":0.0,"vega":0.8261,"theta":-0.5083,"rho":-0.0973,"theo":4.5469,"change":-0.65,"open":4.5,"high":4.6,"low":4.2,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T14:49:21","percent_change":-12.381,"prev_day_close":5.25},{"option":"SPX260320C05475000","bid":1416.1,"bid_size":0.0,"ask":1419.8,"ask_size":0.0,"iv":0.3849,"open_interest":422.0,"volume":0.0,"delta":0.9826,"gamma":0.0001,"vega":0.8583,"theta":-0.3495,"rho":4.5328,"theo":1416.4368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1373.39,"last_trade_time":"2026-02-05T09:32:46","percent_change":0.0,"prev_day_close":1390.45001220703},{"option":"SPX260320P05475000","bid":4.4,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.39,"open_interest":1297.0,"volume":376.0,"delta":-0.0172,"gamma":0.0001,"vega":0.8586,"theta":-0.523,"rho":-0.1017,"theo":4.7318,"change":-0.75,"open":4.7,"high":5.0,"low":4.4,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T14:47:58","percent_change":-13.7615,"prev_day_close":5.45000004768372},{"option":"SPX260320C05500000","bid":1391.8,"bid_size":0.0,"ask":1394.4,"ask_size":0.0,"iv":0.387,"open_interest":6203.0,"volume":0.0,"delta":0.9818,"gamma":0.0001,"vega":0.8924,"theta":-0.3676,"rho":4.5493,"theo":1391.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1307.1,"last_trade_time":"2026-02-17T10:11:37","percent_change":0.0,"prev_day_close":1365.64996337891},{"option":"SPX260320P05500000","bid":4.7,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.3857,"open_interest":34414.0,"volume":2132.0,"delta":-0.018,"gamma":0.0001,"vega":0.8926,"theta":-0.538,"rho":-0.1064,"theo":4.9249,"change":-0.45,"open":4.8,"high":5.2,"low":4.1,"tick":"no_change","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:22:40","percent_change":-7.9646,"prev_day_close":5.65000009536743},{"option":"SPX260320C05525000","bid":1366.6,"bid_size":0.0,"ask":1370.0,"ask_size":0.0,"iv":0.375,"open_interest":869.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.9281,"theta":-0.3862,"rho":4.5654,"theo":1367.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1076.21,"last_trade_time":"2025-08-19T15:00:43","percent_change":0.0,"prev_day_close":1341.0},{"option":"SPX260320P05525000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.3813,"open_interest":1706.0,"volume":644.0,"delta":-0.0188,"gamma":0.0001,"vega":0.9284,"theta":-0.5535,"rho":-0.1114,"theo":5.1265,"change":-0.45,"open":5.0,"high":5.4,"low":4.46,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-18T15:20:42","percent_change":-7.69231,"prev_day_close":5.84999990463257},{"option":"SPX260320C05550000","bid":1342.3,"bid_size":0.0,"ask":1345.0,"ask_size":0.0,"iv":0.3732,"open_interest":2490.0,"volume":0.0,"delta":0.9801,"gamma":0.0001,"vega":0.9656,"theta":-0.4051,"rho":4.5813,"theo":1342.3094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1423.14,"last_trade_time":"2026-02-11T10:06:43","percent_change":0.0,"prev_day_close":1316.25},{"option":"SPX260320P05550000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.3767,"open_interest":10387.0,"volume":1947.0,"delta":-0.0197,"gamma":0.0001,"vega":0.9659,"theta":-0.5694,"rho":-0.1167,"theo":5.3375,"change":-0.95,"open":5.3,"high":5.6,"low":4.7,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T15:45:19","percent_change":-15.7025,"prev_day_close":6.04999995231628},{"option":"SPX260320C05575000","bid":1317.2,"bid_size":0.0,"ask":1320.6,"ask_size":0.0,"iv":0.3677,"open_interest":1455.0,"volume":0.0,"delta":0.9792,"gamma":0.0001,"vega":1.0047,"theta":-0.4246,"rho":4.5968,"theo":1317.6196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1396.31,"last_trade_time":"2026-02-11T14:47:51","percent_change":0.0,"prev_day_close":1291.70001220703},{"option":"SPX260320P05575000","bid":5.3,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.3721,"open_interest":2120.0,"volume":227.0,"delta":-0.0207,"gamma":0.0001,"vega":1.005,"theta":-0.5858,"rho":-0.1223,"theo":5.5588,"change":-0.45,"open":5.5,"high":5.9,"low":5.1,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:22:26","percent_change":-7.08661,"prev_day_close":6.34999990463257},{"option":"SPX260320C05580000","bid":1312.3,"bid_size":0.0,"ask":1315.7,"ask_size":0.0,"iv":0.3673,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0001,"vega":1.0127,"theta":-0.4285,"rho":4.5999,"theo":1312.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1287.54998779297},{"option":"SPX260320P05580000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.3713,"open_interest":294.0,"volume":101.0,"delta":-0.0209,"gamma":0.0001,"vega":1.013,"theta":-0.5892,"rho":-0.1234,"theo":5.6043,"change":-1.05,"open":5.6,"high":5.6,"low":5.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T13:42:56","percent_change":-16.5354,"prev_day_close":6.34999990463257},{"option":"SPX260320C05590000","bid":1302.4,"bid_size":0.0,"ask":1305.8,"ask_size":0.0,"iv":0.3653,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0001,"vega":1.0289,"theta":-0.4365,"rho":4.606,"theo":1302.811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1277.70001220703},{"option":"SPX260320P05590000","bid":5.4,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.3691,"open_interest":100.0,"volume":140.0,"delta":-0.0213,"gamma":0.0001,"vega":1.0293,"theta":-0.5959,"rho":-0.1258,"theo":5.6968,"change":-1.15,"open":5.6,"high":5.6,"low":5.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T13:42:32","percent_change":-17.8295,"prev_day_close":6.45000004768372},{"option":"SPX260320C05600000","bid":1293.0,"bid_size":0.0,"ask":1295.6,"ask_size":0.0,"iv":0.368,"open_interest":5546.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":1.0454,"theta":-0.4446,"rho":4.6121,"theo":1292.9409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1277.73,"last_trade_time":"2026-02-12T13:26:32","percent_change":0.0,"prev_day_close":1266.95001220703},{"option":"SPX260320P05600000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.3679,"open_interest":13833.0,"volume":151.0,"delta":-0.0216,"gamma":0.0001,"vega":1.0458,"theta":-0.6027,"rho":-0.1282,"theo":5.7911,"change":-0.5,"open":5.7,"high":6.1,"low":5.1,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:20:18","percent_change":-7.57576,"prev_day_close":6.59999990463257},{"option":"SPX260320C05610000","bid":1282.7,"bid_size":0.0,"ask":1286.0,"ask_size":0.0,"iv":0.3608,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0001,"vega":1.0621,"theta":-0.4527,"rho":4.618,"theo":1283.0727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1258.04998779297},{"option":"SPX260320P05610000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.3662,"open_interest":112.0,"volume":137.0,"delta":-0.0221,"gamma":0.0001,"vega":1.0625,"theta":-0.6097,"rho":-0.1307,"theo":5.8873,"change":-1.15,"open":5.8,"high":5.8,"low":5.2,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T13:51:44","percent_change":-17.037,"prev_day_close":6.75},{"option":"SPX260320C05620000","bid":1272.9,"bid_size":0.0,"ask":1276.2,"ask_size":0.0,"iv":0.3603,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0001,"vega":1.0791,"theta":-0.4609,"rho":4.624,"theo":1273.2064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.09997558594},{"option":"SPX260320P05620000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.364,"open_interest":91.0,"volume":98.0,"delta":-0.0225,"gamma":0.0001,"vega":1.0795,"theta":-0.6167,"rho":-0.1332,"theo":5.9855,"change":-0.95,"open":5.9,"high":5.9,"low":5.9,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T09:30:02","percent_change":-13.8686,"prev_day_close":6.84999990463257},{"option":"SPX260320C05625000","bid":1267.9,"bid_size":0.0,"ask":1271.2,"ask_size":0.0,"iv":0.3582,"open_interest":1491.0,"volume":0.0,"delta":0.9772,"gamma":0.0001,"vega":1.0877,"theta":-0.4651,"rho":4.627,"theo":1268.2741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1159.13,"last_trade_time":"2025-10-17T11:01:51","percent_change":0.0,"prev_day_close":1242.34997558594},{"option":"SPX260320P05625000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.3636,"open_interest":1575.0,"volume":122.0,"delta":-0.0227,"gamma":0.0001,"vega":1.088,"theta":-0.6202,"rho":-0.1345,"theo":6.0353,"change":-0.45,"open":6.0,"high":6.4,"low":5.5,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:20:50","percent_change":-6.56934,"prev_day_close":6.84999990463257},{"option":"SPX260320C05630000","bid":1263.0,"bid_size":0.0,"ask":1266.3,"ask_size":0.0,"iv":0.3588,"open_interest":1.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":1.0963,"theta":-0.4692,"rho":4.6299,"theo":1263.3422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1264.31,"last_trade_time":"2026-02-06T10:00:10","percent_change":0.0,"prev_day_close":1238.34997558594},{"option":"SPX260320P05630000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.3627,"open_interest":115.0,"volume":102.0,"delta":-0.0229,"gamma":0.0001,"vega":1.0967,"theta":-0.6238,"rho":-0.1358,"theo":6.0857,"change":-0.45,"open":6.1,"high":6.5,"low":6.1,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-18T14:43:39","percent_change":-6.47482,"prev_day_close":6.95000004768372},{"option":"SPX260320C05640000","bid":1253.1,"bid_size":0.0,"ask":1256.4,"ask_size":0.0,"iv":0.3557,"open_interest":0.0,"volume":0.0,"delta":0.9765,"gamma":0.0001,"vega":1.1138,"theta":-0.4776,"rho":4.6357,"theo":1253.4802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1228.40002441406},{"option":"SPX260320P05640000","bid":5.9,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.361,"open_interest":77.0,"volume":127.0,"delta":-0.0233,"gamma":0.0001,"vega":1.1142,"theta":-0.631,"rho":-0.1384,"theo":6.188,"change":-0.85,"open":6.2,"high":6.2,"low":6.2,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.0567,"prev_day_close":7.04999995231628},{"option":"SPX260320C05650000","bid":1243.7,"bid_size":0.0,"ask":1246.2,"ask_size":0.0,"iv":0.3589,"open_interest":3965.0,"volume":0.0,"delta":0.9761,"gamma":0.0001,"vega":1.1316,"theta":-0.4862,"rho":4.6415,"theo":1243.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1357.85,"last_trade_time":"2026-01-28T15:02:13","percent_change":0.0,"prev_day_close":1217.70001220703},{"option":"SPX260320P05650000","bid":6.0,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.3592,"open_interest":6134.0,"volume":150.0,"delta":-0.0238,"gamma":0.0001,"vega":1.132,"theta":-0.6382,"rho":-0.141,"theo":6.2925,"change":-1.05,"open":6.3,"high":6.6,"low":5.3,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T16:02:18","percent_change":-14.6853,"prev_day_close":7.15000009536743},{"option":"SPX260320C05660000","bid":1233.7,"bid_size":0.0,"ask":1237.0,"ask_size":0.0,"iv":0.3563,"open_interest":5.0,"volume":0.0,"delta":0.9756,"gamma":0.0001,"vega":1.1496,"theta":-0.4948,"rho":4.6473,"theo":1233.7625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1318.25,"last_trade_time":"2026-01-26T10:06:50","percent_change":0.0,"prev_day_close":1208.70001220703},{"option":"SPX260320P05660000","bid":6.1,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.3574,"open_interest":303.0,"volume":143.0,"delta":-0.0242,"gamma":0.0001,"vega":1.15,"theta":-0.6456,"rho":-0.1438,"theo":6.3993,"change":-1.55,"open":6.4,"high":6.8,"low":5.7,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T11:25:10","percent_change":-21.3793,"prev_day_close":7.25},{"option":"SPX260320C05670000","bid":1223.5,"bid_size":0.0,"ask":1226.8,"ask_size":0.0,"iv":0.3505,"open_interest":1.0,"volume":0.0,"delta":0.9751,"gamma":0.0001,"vega":1.168,"theta":-0.5035,"rho":4.653,"theo":1223.9071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1059.23,"last_trade_time":"2025-11-21T13:10:45","percent_change":0.0,"prev_day_close":1198.90002441406},{"option":"SPX260320P05670000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.3551,"open_interest":116.0,"volume":97.0,"delta":-0.0247,"gamma":0.0001,"vega":1.1684,"theta":-0.6531,"rho":-0.1465,"theo":6.5083,"change":-0.95,"open":6.5,"high":6.5,"low":6.5,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.7517,"prev_day_close":7.45000004768372},{"option":"SPX260320C05675000","bid":1218.6,"bid_size":0.0,"ask":1221.9,"ask_size":0.0,"iv":0.3499,"open_interest":683.0,"volume":0.0,"delta":0.9749,"gamma":0.0001,"vega":1.1773,"theta":-0.5079,"rho":4.6558,"theo":1218.9802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1165.27,"last_trade_time":"2026-02-05T13:46:31","percent_change":0.0,"prev_day_close":1193.15002441406},{"option":"SPX260320P05675000","bid":6.3,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.3546,"open_interest":4181.0,"volume":1615.0,"delta":-0.025,"gamma":0.0001,"vega":1.1777,"theta":-0.6569,"rho":-0.1479,"theo":6.5636,"change":-0.6,"open":6.5,"high":6.9,"low":5.4,"tick":"up","last_trade_price":6.9,"last_trade_time":"2026-02-18T15:20:06","percent_change":-8.0,"prev_day_close":7.5},{"option":"SPX260320C05680000","bid":1214.0,"bid_size":0.0,"ask":1217.3,"ask_size":0.0,"iv":0.3539,"open_interest":0.0,"volume":0.0,"delta":0.9747,"gamma":0.0001,"vega":1.1867,"theta":-0.5123,"rho":4.6586,"theo":1214.054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.04998779297},{"option":"SPX260320P05680000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3537,"open_interest":289.0,"volume":83.0,"delta":-0.0252,"gamma":0.0001,"vega":1.1871,"theta":-0.6607,"rho":-0.1493,"theo":6.6196,"change":-0.95,"open":6.6,"high":6.6,"low":6.6,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.5828,"prev_day_close":7.54999995231628},{"option":"SPX260320C05690000","bid":1203.8,"bid_size":0.0,"ask":1207.4,"ask_size":0.0,"iv":0.3472,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0001,"vega":1.2058,"theta":-0.5212,"rho":4.6642,"theo":1204.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1306.9,"last_trade_time":"2026-02-09T15:09:06","percent_change":0.0,"prev_day_close":1179.29998779297},{"option":"SPX260320P05690000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.3527,"open_interest":277.0,"volume":149.0,"delta":-0.0257,"gamma":0.0001,"vega":1.2062,"theta":-0.6684,"rho":-0.1522,"theo":6.7334,"change":-2.05,"open":6.7,"high":6.9,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T10:27:10","percent_change":-26.7974,"prev_day_close":7.65000009536743},{"option":"SPX260320C05700000","bid":1194.4,"bid_size":0.0,"ask":1196.9,"ask_size":0.0,"iv":0.3517,"open_interest":4571.0,"volume":2.0,"delta":0.9737,"gamma":0.0001,"vega":1.2253,"theta":-0.5303,"rho":4.6697,"theo":1194.3553,"change":34.83,"open":1203.24,"high":1203.33,"low":1203.24,"tick":"up","last_trade_price":1203.33,"last_trade_time":"2026-02-18T10:02:39","percent_change":2.98074,"prev_day_close":1168.5},{"option":"SPX260320P05700000","bid":6.5,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.3508,"open_interest":15512.0,"volume":769.0,"delta":-0.0262,"gamma":0.0001,"vega":1.2257,"theta":-0.6763,"rho":-0.1552,"theo":6.8498,"change":-0.6,"open":6.8,"high":7.23,"low":5.63,"tick":"down","last_trade_price":7.2,"last_trade_time":"2026-02-18T15:21:07","percent_change":-7.69231,"prev_day_close":7.79999995231628},{"option":"SPX260320C05710000","bid":1184.1,"bid_size":0.0,"ask":1187.4,"ask_size":0.0,"iv":0.3438,"open_interest":0.0,"volume":30.0,"delta":0.9732,"gamma":0.0001,"vega":1.2452,"theta":-0.5394,"rho":4.6751,"theo":1184.5098,"change":31.67,"open":1191.22,"high":1191.22,"low":1191.22,"tick":"up","last_trade_price":1191.22,"last_trade_time":"2026-02-18T14:14:17","percent_change":2.73123,"prev_day_close":1159.54998779297},{"option":"SPX260320P05710000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.3485,"open_interest":486.0,"volume":116.0,"delta":-0.0267,"gamma":0.0001,"vega":1.2456,"theta":-0.6842,"rho":-0.1582,"theo":6.9687,"change":-0.95,"open":7.0,"high":7.0,"low":7.0,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T09:30:02","percent_change":-11.9497,"prev_day_close":7.9500002861023},{"option":"SPX260320C05720000","bid":1174.3,"bid_size":0.0,"ask":1177.5,"ask_size":0.0,"iv":0.3434,"open_interest":1.0,"volume":0.0,"delta":0.9726,"gamma":0.0001,"vega":1.2656,"theta":-0.5487,"rho":4.6805,"theo":1174.667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1259.4,"last_trade_time":"2026-01-26T10:06:50","percent_change":0.0,"prev_day_close":1149.79998779297},{"option":"SPX260320P05720000","bid":6.8,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.347,"open_interest":295.0,"volume":96.0,"delta":-0.0272,"gamma":0.0001,"vega":1.266,"theta":-0.6922,"rho":-0.1613,"theo":7.0903,"change":-0.95,"open":7.1,"high":7.1,"low":7.1,"tick":"no_change","last_trade_price":7.1,"last_trade_time":"2026-02-18T09:30:02","percent_change":-11.8012,"prev_day_close":8.04999995231628},{"option":"SPX260320C05725000","bid":1169.4,"bid_size":0.0,"ask":1172.6,"ask_size":0.0,"iv":0.3428,"open_interest":634.0,"volume":0.0,"delta":0.9724,"gamma":0.0001,"vega":1.2759,"theta":-0.5534,"rho":4.6832,"theo":1169.7466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":833.38,"last_trade_time":"2025-07-03T10:14:35","percent_change":0.0,"prev_day_close":1143.34997558594},{"option":"SPX260320P05725000","bid":6.8,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.3464,"open_interest":1707.0,"volume":168.0,"delta":-0.0275,"gamma":0.0001,"vega":1.2764,"theta":-0.6963,"rho":-0.1628,"theo":7.1522,"change":-0.55,"open":7.2,"high":7.6,"low":6.17,"tick":"up","last_trade_price":7.6,"last_trade_time":"2026-02-18T15:20:45","percent_change":-6.74847,"prev_day_close":8.15000009536743},{"option":"SPX260320C05730000","bid":1164.8,"bid_size":0.0,"ask":1168.0,"ask_size":0.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":1.2864,"theta":-0.5581,"rho":4.6858,"theo":1164.827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.95001220703},{"option":"SPX260320P05730000","bid":6.9,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.3451,"open_interest":383.0,"volume":96.0,"delta":-0.0278,"gamma":0.0001,"vega":1.2868,"theta":-0.7004,"rho":-0.1645,"theo":7.2148,"change":-1.05,"open":7.2,"high":7.2,"low":7.2,"tick":"no_change","last_trade_price":7.2,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.7273,"prev_day_close":8.25},{"option":"SPX260320C05740000","bid":1154.6,"bid_size":0.0,"ask":1157.9,"ask_size":0.0,"iv":0.3399,"open_interest":7.0,"volume":0.0,"delta":0.9715,"gamma":0.0001,"vega":1.3077,"theta":-0.5676,"rho":4.691,"theo":1154.9899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1169.7,"last_trade_time":"2025-12-02T13:00:00","percent_change":0.0,"prev_day_close":1130.04998779297},{"option":"SPX260320P05740000","bid":7.0,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.3435,"open_interest":241.0,"volume":94.0,"delta":-0.0283,"gamma":0.0001,"vega":1.3082,"theta":-0.7087,"rho":-0.1677,"theo":7.3421,"change":-1.05,"open":7.3,"high":7.3,"low":7.3,"tick":"no_change","last_trade_price":7.3,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.5748,"prev_day_close":8.34999990463257},{"option":"SPX260320C05750000","bid":1145.2,"bid_size":0.0,"ask":1147.7,"ask_size":0.0,"iv":0.3417,"open_interest":3324.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":1.3295,"theta":-0.5773,"rho":4.6961,"theo":1145.1558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1125.55,"last_trade_time":"2026-01-20T13:23:03","percent_change":0.0,"prev_day_close":1119.40002441406},{"option":"SPX260320P05750000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3416,"open_interest":12757.0,"volume":1171.0,"delta":-0.0289,"gamma":0.0001,"vega":1.33,"theta":-0.7171,"rho":-0.171,"theo":7.4725,"change":-1.3,"open":7.5,"high":7.9,"low":6.6,"tick":"down","last_trade_price":7.25,"last_trade_time":"2026-02-18T16:02:18","percent_change":-15.2047,"prev_day_close":8.5499997138977},{"option":"SPX260320C05760000","bid":1134.9,"bid_size":0.0,"ask":1138.2,"ask_size":0.0,"iv":0.3359,"open_interest":0.0,"volume":30.0,"delta":0.9704,"gamma":0.0001,"vega":1.3518,"theta":-0.587,"rho":4.7011,"theo":1135.3248,"change":31.47,"open":1141.87,"high":1141.87,"low":1141.87,"tick":"up","last_trade_price":1141.87,"last_trade_time":"2026-02-18T14:14:17","percent_change":2.83411,"prev_day_close":1110.40002441406},{"option":"SPX260320P05760000","bid":7.3,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.34,"open_interest":470.0,"volume":208.0,"delta":-0.0295,"gamma":0.0001,"vega":1.3523,"theta":-0.7257,"rho":-0.1745,"theo":7.606,"change":-1.25,"open":7.6,"high":8.2,"low":6.7,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-18T10:05:36","percent_change":-14.4509,"prev_day_close":8.65000009536743},{"option":"SPX260320C05770000","bid":1125.1,"bid_size":0.0,"ask":1128.4,"ask_size":0.0,"iv":0.3348,"open_interest":4.0,"volume":0.0,"delta":0.9698,"gamma":0.0001,"vega":1.3746,"theta":-0.5969,"rho":4.706,"theo":1125.4972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1102.23,"last_trade_time":"2026-02-12T13:18:41","percent_change":0.0,"prev_day_close":1100.59997558594},{"option":"SPX260320P05770000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.3384,"open_interest":131.0,"volume":130.0,"delta":-0.0301,"gamma":0.0001,"vega":1.3751,"theta":-0.7344,"rho":-0.1781,"theo":7.7426,"change":-1.35,"open":7.8,"high":7.8,"low":7.5,"tick":"no_change","last_trade_price":7.5,"last_trade_time":"2026-02-18T15:45:45","percent_change":-15.2542,"prev_day_close":8.84999990463257},{"option":"SPX260320C05775000","bid":1120.2,"bid_size":0.0,"ask":1123.4,"ask_size":0.0,"iv":0.3341,"open_interest":969.0,"volume":0.0,"delta":0.9695,"gamma":0.0001,"vega":1.3862,"theta":-0.602,"rho":4.7084,"theo":1120.5846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1198.85,"last_trade_time":"2026-02-11T14:47:51","percent_change":0.0,"prev_day_close":1094.89996337891},{"option":"SPX260320P05775000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.3374,"open_interest":1881.0,"volume":70.0,"delta":-0.0304,"gamma":0.0001,"vega":1.3867,"theta":-0.7388,"rho":-0.1799,"theo":7.8123,"change":-1.65,"open":7.9,"high":8.0,"low":7.3,"tick":"no_change","last_trade_price":7.3,"last_trade_time":"2026-02-18T15:58:05","percent_change":-18.4358,"prev_day_close":8.9500002861023},{"option":"SPX260320C05780000","bid":1115.3,"bid_size":0.0,"ask":1118.8,"ask_size":0.0,"iv":0.3334,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.398,"theta":-0.607,"rho":4.7108,"theo":1115.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1090.80004882812},{"option":"SPX260320P05780000","bid":7.5,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.3367,"open_interest":228.0,"volume":206.0,"delta":-0.0307,"gamma":0.0001,"vega":1.3984,"theta":-0.7432,"rho":-0.1817,"theo":7.8828,"change":-2.1,"open":7.9,"high":7.9,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T11:25:05","percent_change":-23.3333,"prev_day_close":9.0},{"option":"SPX260320C05790000","bid":1105.5,"bid_size":0.0,"ask":1108.9,"ask_size":0.0,"iv":0.3307,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":1.4218,"theta":-0.6172,"rho":4.7155,"theo":1105.8522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.04998779297},{"option":"SPX260320P05790000","bid":7.7,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.3354,"open_interest":388.0,"volume":149.0,"delta":-0.0313,"gamma":0.0001,"vega":1.4222,"theta":-0.7522,"rho":-0.1855,"theo":8.0266,"change":-0.85,"open":8.1,"high":8.3,"low":6.9,"tick":"up","last_trade_price":8.3,"last_trade_time":"2026-02-18T15:06:25","percent_change":-9.28962,"prev_day_close":9.15000009536743},{"option":"SPX260320C05800000","bid":1096.0,"bid_size":0.0,"ask":1098.6,"ask_size":0.0,"iv":0.3337,"open_interest":4557.0,"volume":17.0,"delta":0.9679,"gamma":0.0001,"vega":1.446,"theta":-0.6275,"rho":4.7201,"theo":1096.0352,"change":12.43,"open":1105.44,"high":1105.44,"low":1082.63,"tick":"down","last_trade_price":1082.63,"last_trade_time":"2026-02-18T15:10:31","percent_change":1.16146,"prev_day_close":1070.20001220703},{"option":"SPX260320P05800000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.333,"open_interest":20071.0,"volume":3722.0,"delta":-0.0319,"gamma":0.0001,"vega":1.4465,"theta":-0.7613,"rho":-0.1893,"theo":8.174,"change":-1.35,"open":8.2,"high":8.8,"low":6.8,"tick":"no_change","last_trade_price":8.0,"last_trade_time":"2026-02-18T15:42:05","percent_change":-14.4385,"prev_day_close":9.34999990463257},{"option":"SPX260320C05810000","bid":1085.8,"bid_size":0.0,"ask":1089.1,"ask_size":0.0,"iv":0.3284,"open_interest":2.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":1.4707,"theta":-0.638,"rho":4.7246,"theo":1086.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1149.87,"last_trade_time":"2025-12-29T10:07:09","percent_change":0.0,"prev_day_close":1060.40002441406},{"option":"SPX260320P05810000","bid":8.0,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.3317,"open_interest":681.0,"volume":173.0,"delta":-0.0326,"gamma":0.0001,"vega":1.4707,"theta":-0.7704,"rho":-0.1932,"theo":8.3221,"change":-0.95,"open":8.4,"high":8.6,"low":7.0,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T15:06:21","percent_change":-9.94764,"prev_day_close":9.5499997138977},{"option":"SPX260320C05820000","bid":1076.0,"bid_size":0.0,"ask":1079.2,"ask_size":0.0,"iv":0.3269,"open_interest":0.0,"volume":0.0,"delta":0.9666,"gamma":0.0001,"vega":1.4959,"theta":-0.6487,"rho":4.729,"theo":1076.4128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.85003662109},{"option":"SPX260320P05820000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.33,"open_interest":1201.0,"volume":121.0,"delta":-0.0333,"gamma":0.0001,"vega":1.4959,"theta":-0.7799,"rho":-0.1973,"theo":8.4773,"change":-2.4,"open":8.5,"high":8.5,"low":7.3,"tick":"no_change","last_trade_price":7.3,"last_trade_time":"2026-02-18T11:42:40","percent_change":-24.7423,"prev_day_close":9.69999980926514},{"option":"SPX260320C05825000","bid":1071.1,"bid_size":0.0,"ask":1074.3,"ask_size":0.0,"iv":0.3261,"open_interest":496.0,"volume":0.0,"delta":0.9662,"gamma":0.0001,"vega":1.5086,"theta":-0.6541,"rho":4.7311,"theo":1071.5097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":748.42,"last_trade_time":"2025-08-05T16:00:06","percent_change":0.0,"prev_day_close":1045.95001220703},{"option":"SPX260320P05825000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.3293,"open_interest":1828.0,"volume":71.0,"delta":-0.0336,"gamma":0.0001,"vega":1.5086,"theta":-0.7846,"rho":-0.1994,"theo":8.5564,"change":-1.2,"open":8.7,"high":8.7,"low":7.3,"tick":"no_change","last_trade_price":8.6,"last_trade_time":"2026-02-18T14:48:32","percent_change":-12.2449,"prev_day_close":9.80000019073486},{"option":"SPX260320C05830000","bid":1066.2,"bid_size":0.0,"ask":1069.4,"ask_size":0.0,"iv":0.3288,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0001,"vega":1.5215,"theta":-0.6595,"rho":4.7332,"theo":1066.6077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1041.04998779297},{"option":"SPX260320P05830000","bid":8.3,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.3286,"open_interest":571.0,"volume":98.0,"delta":-0.034,"gamma":0.0001,"vega":1.5215,"theta":-0.7895,"rho":-0.2015,"theo":8.6366,"change":-2.5,"open":8.7,"high":8.7,"low":7.4,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-18T11:30:34","percent_change":-25.2525,"prev_day_close":9.90000009536743},{"option":"SPX260320C05840000","bid":1056.4,"bid_size":0.0,"ask":1059.6,"ask_size":0.0,"iv":0.3264,"open_interest":3.0,"volume":0.0,"delta":0.9652,"gamma":0.0001,"vega":1.5476,"theta":-0.6705,"rho":4.7374,"theo":1056.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1025.63,"last_trade_time":"2026-01-20T14:03:21","percent_change":0.0,"prev_day_close":1031.14996337891},{"option":"SPX260320P05840000","bid":8.5,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.3268,"open_interest":750.0,"volume":151.0,"delta":-0.0347,"gamma":0.0001,"vega":1.5476,"theta":-0.7992,"rho":-0.2058,"theo":8.8002,"change":-1.0,"open":8.9,"high":9.5,"low":7.5,"tick":"up","last_trade_price":9.1,"last_trade_time":"2026-02-18T15:06:24","percent_change":-9.90099,"prev_day_close":10.0999999046326},{"option":"SPX260320C05850000","bid":1047.0,"bid_size":0.0,"ask":1049.5,"ask_size":0.0,"iv":0.3247,"open_interest":4993.0,"volume":0.0,"delta":0.9644,"gamma":0.0001,"vega":1.574,"theta":-0.6817,"rho":4.7415,"theo":1047.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1109.3,"last_trade_time":"2026-02-11T10:46:12","percent_change":0.0,"prev_day_close":1021.29998779297},{"option":"SPX260320P05850000","bid":8.6,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.3253,"open_interest":7350.0,"volume":180.0,"delta":-0.0354,"gamma":0.0001,"vega":1.574,"theta":-0.8092,"rho":-0.2102,"theo":8.9681,"change":-1.55,"open":9.1,"high":9.35,"low":7.4,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-18T15:45:51","percent_change":-15.122,"prev_day_close":10.25},{"option":"SPX260320C05860000","bid":1036.8,"bid_size":0.0,"ask":1040.1,"ask_size":0.0,"iv":0.323,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0001,"vega":1.601,"theta":-0.6931,"rho":4.7454,"theo":1037.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1011.75},{"option":"SPX260320P05860000","bid":8.8,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.3235,"open_interest":344.0,"volume":135.0,"delta":-0.0362,"gamma":0.0001,"vega":1.601,"theta":-0.8193,"rho":-0.2147,"theo":9.1407,"change":-0.85,"open":9.3,"high":9.6,"low":7.8,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T15:08:36","percent_change":-8.13397,"prev_day_close":10.4500002861023},{"option":"SPX260320C05870000","bid":1027.0,"bid_size":0.0,"ask":1030.3,"ask_size":0.0,"iv":0.3215,"open_interest":2.0,"volume":0.0,"delta":0.9629,"gamma":0.0001,"vega":1.6285,"theta":-0.7046,"rho":4.7493,"theo":1027.4315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1074.63,"last_trade_time":"2025-10-24T15:37:27","percent_change":0.0,"prev_day_close":1001.25},{"option":"SPX260320P05870000","bid":9.0,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.3219,"open_interest":387.0,"volume":86.0,"delta":-0.0369,"gamma":0.0001,"vega":1.6285,"theta":-0.8296,"rho":-0.2193,"theo":9.318,"change":-0.9,"open":9.4,"high":9.8,"low":8.0,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:08:36","percent_change":-8.41121,"prev_day_close":10.6999998092651},{"option":"SPX260320C05875000","bid":1022.1,"bid_size":0.0,"ask":1025.4,"ask_size":0.0,"iv":0.3216,"open_interest":1287.0,"volume":0.0,"delta":0.9625,"gamma":0.0001,"vega":1.6424,"theta":-0.7104,"rho":4.7512,"theo":1022.5398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":972.06,"last_trade_time":"2026-02-05T13:46:31","percent_change":0.0,"prev_day_close":996.950012207031},{"option":"SPX260320P05875000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.3212,"open_interest":2924.0,"volume":225.0,"delta":-0.0373,"gamma":0.0001,"vega":1.6424,"theta":-0.8348,"rho":-0.2216,"theo":9.4084,"change":-1.2,"open":9.5,"high":9.6,"low":8.0,"tick":"no_change","last_trade_price":9.6,"last_trade_time":"2026-02-18T14:47:30","percent_change":-11.1111,"prev_day_close":10.8000001907349},{"option":"SPX260320C05880000","bid":1017.2,"bid_size":0.0,"ask":1020.5,"ask_size":0.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":0.9621,"gamma":0.0001,"vega":1.6565,"theta":-0.7163,"rho":4.753,"theo":1017.6493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":992.25},{"option":"SPX260320P05880000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.32,"open_interest":477.0,"volume":96.0,"delta":-0.0377,"gamma":0.0001,"vega":1.6565,"theta":-0.8401,"rho":-0.224,"theo":9.5001,"change":-2.6,"open":9.6,"high":9.6,"low":8.1,"tick":"up","last_trade_price":8.3,"last_trade_time":"2026-02-18T11:25:10","percent_change":-23.8532,"prev_day_close":10.9000000953674},{"option":"SPX260320C05890000","bid":1007.5,"bid_size":0.0,"ask":1010.7,"ask_size":0.0,"iv":0.3189,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0001,"vega":1.6852,"theta":-0.7282,"rho":4.7567,"theo":1007.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.350006103516},{"option":"SPX260320P05890000","bid":9.4,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.3185,"open_interest":496.0,"volume":101.0,"delta":-0.0385,"gamma":0.0001,"vega":1.6852,"theta":-0.8508,"rho":-0.2288,"theo":9.6873,"change":-1.0,"open":9.8,"high":10.1,"low":8.1,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T15:06:29","percent_change":-9.00901,"prev_day_close":11.0999999046326},{"option":"SPX260320C05900000","bid":998.1,"bid_size":0.0,"ask":1000.6,"ask_size":0.0,"iv":0.317,"open_interest":7335.0,"volume":0.0,"delta":0.9605,"gamma":0.0001,"vega":1.7145,"theta":-0.7403,"rho":4.7602,"theo":998.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1095.27,"last_trade_time":"2026-02-10T11:13:47","percent_change":0.0,"prev_day_close":972.5},{"option":"SPX260320P05900000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.3165,"open_interest":19511.0,"volume":1841.0,"delta":-0.0394,"gamma":0.0001,"vega":1.7145,"theta":-0.8617,"rho":-0.2337,"theo":9.8796,"change":-0.86,"open":10.0,"high":10.49,"low":8.06,"tick":"no_change","last_trade_price":10.49,"last_trade_time":"2026-02-18T15:27:46","percent_change":-7.57709,"prev_day_close":11.3499999046326},{"option":"SPX260320C05910000","bid":987.9,"bid_size":0.0,"ask":991.2,"ask_size":0.0,"iv":0.3158,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0001,"vega":1.7445,"theta":-0.7526,"rho":4.7636,"theo":988.3334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":963.0},{"option":"SPX260320P05910000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.3152,"open_interest":533.0,"volume":124.0,"delta":-0.0402,"gamma":0.0001,"vega":1.7445,"theta":-0.8728,"rho":-0.2388,"theo":10.0773,"change":-0.95,"open":10.2,"high":10.6,"low":8.6,"tick":"up","last_trade_price":10.6,"last_trade_time":"2026-02-18T15:08:36","percent_change":-8.22511,"prev_day_close":11.5499997138977},{"option":"SPX260320C05920000","bid":978.2,"bid_size":0.0,"ask":981.4,"ask_size":0.0,"iv":0.3142,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0001,"vega":1.7752,"theta":-0.7651,"rho":4.7668,"theo":978.5723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1031.12,"last_trade_time":"2025-10-24T15:27:51","percent_change":0.0,"prev_day_close":952.549987792969},{"option":"SPX260320P05920000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.3135,"open_interest":477.0,"volume":265.0,"delta":-0.0411,"gamma":0.0001,"vega":1.7752,"theta":-0.884,"rho":-0.244,"theo":10.2806,"change":-3.0,"open":10.4,"high":10.4,"low":8.8,"tick":"no_change","last_trade_price":8.8,"last_trade_time":"2026-02-18T11:40:16","percent_change":-25.4237,"prev_day_close":11.8000001907349},{"option":"SPX260320C05925000","bid":973.3,"bid_size":0.0,"ask":976.5,"ask_size":0.0,"iv":0.3129,"open_interest":384.0,"volume":0.0,"delta":0.9583,"gamma":0.0001,"vega":1.7909,"theta":-0.7714,"rho":4.7684,"theo":973.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":991.3,"last_trade_time":"2025-12-19T13:12:00","percent_change":0.0,"prev_day_close":948.450012207031},{"option":"SPX260320P05925000","bid":10.1,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.3127,"open_interest":3805.0,"volume":235.0,"delta":-0.0416,"gamma":0.0001,"vega":1.7909,"theta":-0.8897,"rho":-0.2467,"theo":10.3844,"change":-1.4,"open":10.6,"high":10.61,"low":8.8,"tick":"no_change","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:48:06","percent_change":-11.7647,"prev_day_close":11.9000000953674},{"option":"SPX260320C05930000","bid":968.4,"bid_size":0.0,"ask":971.7,"ask_size":0.0,"iv":0.3125,"open_interest":1.0,"volume":0.0,"delta":0.9578,"gamma":0.0001,"vega":1.8068,"theta":-0.7778,"rho":4.7699,"theo":968.817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1067.25,"last_trade_time":"2026-01-13T15:45:40","percent_change":0.0,"prev_day_close":943.450012207031},{"option":"SPX260320P05930000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.3118,"open_interest":716.0,"volume":264.0,"delta":-0.042,"gamma":0.0001,"vega":1.8068,"theta":-0.8955,"rho":-0.2494,"theo":10.4897,"change":-1.05,"open":10.6,"high":11.0,"low":9.0,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:06:46","percent_change":-8.71369,"prev_day_close":12.0499997138977},{"option":"SPX260320C05940000","bid":958.6,"bid_size":0.0,"ask":961.9,"ask_size":0.0,"iv":0.3106,"open_interest":5.0,"volume":0.0,"delta":0.9569,"gamma":0.0001,"vega":1.8392,"theta":-0.7907,"rho":4.7728,"theo":959.0677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":930.73,"last_trade_time":"2026-01-20T14:03:21","percent_change":0.0,"prev_day_close":933.75},{"option":"SPX260320P05940000","bid":10.4,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.3104,"open_interest":160.0,"volume":142.0,"delta":-0.043,"gamma":0.0001,"vega":1.8392,"theta":-0.9072,"rho":-0.2549,"theo":10.7048,"change":-1.1,"open":10.9,"high":11.2,"low":9.1,"tick":"up","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:06:29","percent_change":-8.94309,"prev_day_close":12.3000001907349},{"option":"SPX260320C05950000","bid":949.3,"bid_size":0.0,"ask":951.9,"ask_size":0.0,"iv":0.3086,"open_interest":4478.0,"volume":0.0,"delta":0.9559,"gamma":0.0001,"vega":1.8724,"theta":-0.8039,"rho":4.7756,"theo":949.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1047.6,"last_trade_time":"2026-01-16T12:42:28","percent_change":0.0,"prev_day_close":924.0},{"option":"SPX260320P05950000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.3086,"open_interest":9378.0,"volume":116.0,"delta":-0.0439,"gamma":0.0001,"vega":1.8724,"theta":-0.9191,"rho":-0.2606,"theo":10.9261,"change":-1.15,"open":10.9,"high":11.4,"low":9.29,"tick":"up","last_trade_price":11.4,"last_trade_time":"2026-02-18T15:08:06","percent_change":-9.16334,"prev_day_close":12.5499997138977},{"option":"SPX260320C05960000","bid":939.2,"bid_size":0.0,"ask":942.4,"ask_size":0.0,"iv":0.3067,"open_interest":2.0,"volume":0.0,"delta":0.9549,"gamma":0.0002,"vega":1.9065,"theta":-0.8172,"rho":4.7781,"theo":939.588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":985.42,"last_trade_time":"2026-02-03T15:36:18","percent_change":0.0,"prev_day_close":914.350006103516},{"option":"SPX260320P05960000","bid":10.8,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.3068,"open_interest":291.0,"volume":198.0,"delta":-0.0449,"gamma":0.0002,"vega":1.9065,"theta":-0.9312,"rho":-0.2666,"theo":11.1539,"change":-1.2,"open":11.3,"high":11.6,"low":9.5,"tick":"up","last_trade_price":11.6,"last_trade_time":"2026-02-18T15:06:16","percent_change":-9.375,"prev_day_close":12.8000001907349},{"option":"SPX260320C05970000","bid":929.4,"bid_size":0.0,"ask":932.7,"ask_size":0.0,"iv":0.3057,"open_interest":0.0,"volume":0.0,"delta":0.9539,"gamma":0.0002,"vega":1.9414,"theta":-0.8308,"rho":4.7805,"theo":929.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":904.149993896484},{"option":"SPX260320P05970000","bid":11.0,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.3056,"open_interest":398.0,"volume":97.0,"delta":-0.0459,"gamma":0.0002,"vega":1.9414,"theta":-0.9436,"rho":-0.2727,"theo":11.3885,"change":-3.4,"open":11.5,"high":11.5,"low":9.7,"tick":"no_change","last_trade_price":9.7,"last_trade_time":"2026-02-18T11:28:36","percent_change":-25.9542,"prev_day_close":13.0999999046326},{"option":"SPX260320C05975000","bid":924.6,"bid_size":0.0,"ask":927.8,"ask_size":0.0,"iv":0.3045,"open_interest":1384.0,"volume":0.0,"delta":0.9534,"gamma":0.0002,"vega":1.9591,"theta":-0.8376,"rho":4.7816,"theo":924.9959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":974.99,"last_trade_time":"2026-02-03T15:53:28","percent_change":0.0,"prev_day_close":899.950012207031},{"option":"SPX260320P05975000","bid":11.2,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.3047,"open_interest":1700.0,"volume":60.0,"delta":-0.0464,"gamma":0.0002,"vega":1.9591,"theta":-0.9498,"rho":-0.2758,"theo":11.5084,"change":-1.55,"open":11.6,"high":11.7,"low":9.26,"tick":"no_change","last_trade_price":11.7,"last_trade_time":"2026-02-18T14:48:33","percent_change":-11.6981,"prev_day_close":13.25},{"option":"SPX260320C05980000","bid":919.7,"bid_size":0.0,"ask":923.0,"ask_size":0.0,"iv":0.3037,"open_interest":1.0,"volume":0.0,"delta":0.9529,"gamma":0.0002,"vega":1.977,"theta":-0.8446,"rho":4.7826,"theo":920.1355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":997.1,"last_trade_time":"2026-01-29T14:09:59","percent_change":0.0,"prev_day_close":894.399993896484},{"option":"SPX260320P05980000","bid":11.3,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.3037,"open_interest":336.0,"volume":134.0,"delta":-0.047,"gamma":0.0002,"vega":1.977,"theta":-0.9561,"rho":-0.279,"theo":11.6301,"change":-3.5,"open":11.8,"high":12.8,"low":9.9,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T10:28:40","percent_change":-26.1194,"prev_day_close":13.4000000953674},{"option":"SPX260320C05990000","bid":910.0,"bid_size":0.0,"ask":913.2,"ask_size":0.0,"iv":0.3022,"open_interest":5.0,"volume":0.0,"delta":0.9518,"gamma":0.0002,"vega":2.0134,"theta":-0.8586,"rho":4.7845,"theo":910.42,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":995.14,"last_trade_time":"2026-02-10T13:27:15","percent_change":0.0,"prev_day_close":885.400024414062},{"option":"SPX260320P05990000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.3021,"open_interest":392.0,"volume":87.0,"delta":-0.0481,"gamma":0.0002,"vega":2.0134,"theta":-0.9689,"rho":-0.2855,"theo":11.879,"change":-1.2,"open":12.0,"high":12.8,"low":10.0,"tick":"up","last_trade_price":12.5,"last_trade_time":"2026-02-18T15:06:46","percent_change":-8.75912,"prev_day_close":13.6999998092651},{"option":"SPX260320C06000000","bid":900.7,"bid_size":0.0,"ask":903.2,"ask_size":0.0,"iv":0.3001,"open_interest":244975.0,"volume":1830.0,"delta":0.9507,"gamma":0.0002,"vega":2.0504,"theta":-0.8729,"rho":4.7862,"theo":900.7121,"change":8.46,"open":921.38,"high":927.34,"low":883.96,"tick":"down","last_trade_price":883.96,"last_trade_time":"2026-02-18T15:22:23","percent_change":0.966305,"prev_day_close":875.5},{"option":"SPX260320P06000000","bid":11.8,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.3008,"open_interest":271867.0,"volume":7858.0,"delta":-0.0492,"gamma":0.0002,"vega":2.0504,"theta":-0.982,"rho":-0.2922,"theo":12.1354,"change":-1.95,"open":12.3,"high":13.3,"low":9.7,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-02-18T16:07:19","percent_change":-13.9785,"prev_day_close":13.9500002861023},{"option":"SPX260320C06010000","bid":890.6,"bid_size":0.0,"ask":893.8,"ask_size":0.0,"iv":0.2985,"open_interest":0.0,"volume":0.0,"delta":0.9495,"gamma":0.0002,"vega":2.0881,"theta":-0.8874,"rho":4.7878,"theo":891.012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1010.3,"last_trade_time":"2025-10-31T15:43:45","percent_change":0.0,"prev_day_close":865.449981689453},{"option":"SPX260320P06010000","bid":12.1,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.2993,"open_interest":584.0,"volume":127.0,"delta":-0.0503,"gamma":0.0002,"vega":2.0881,"theta":-0.9953,"rho":-0.2992,"theo":12.3998,"change":-1.3,"open":12.6,"high":13.6,"low":10.5,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-18T15:06:29","percent_change":-9.09091,"prev_day_close":14.3000001907349},{"option":"SPX260320C06020000","bid":880.9,"bid_size":0.0,"ask":884.1,"ask_size":0.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0002,"vega":2.1265,"theta":-0.9021,"rho":4.7891,"theo":881.3201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":856.299987792969},{"option":"SPX260320P06020000","bid":12.3,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.2976,"open_interest":522.0,"volume":68.0,"delta":-0.0515,"gamma":0.0002,"vega":2.1265,"theta":-1.0088,"rho":-0.3063,"theo":12.6722,"change":-3.7,"open":12.8,"high":13.8,"low":10.8,"tick":"no_change","last_trade_price":10.9,"last_trade_time":"2026-02-18T11:28:37","percent_change":-25.3425,"prev_day_close":14.5999999046326},{"option":"SPX260320C06025000","bid":876.1,"bid_size":0.0,"ask":879.3,"ask_size":0.0,"iv":0.2968,"open_interest":1253.0,"volume":0.0,"delta":0.9478,"gamma":0.0002,"vega":2.1459,"theta":-0.9096,"rho":4.7897,"theo":876.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":950.98,"last_trade_time":"2026-02-11T13:56:56","percent_change":0.0,"prev_day_close":851.599975585938},{"option":"SPX260320P06025000","bid":12.5,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.2969,"open_interest":4751.0,"volume":95.0,"delta":-0.0521,"gamma":0.0002,"vega":2.1459,"theta":-1.0157,"rho":-0.3099,"theo":12.8115,"change":-1.35,"open":13.0,"high":14.0,"low":10.5,"tick":"up","last_trade_price":13.4,"last_trade_time":"2026-02-18T15:06:28","percent_change":-9.15254,"prev_day_close":14.75},{"option":"SPX260320C06030000","bid":871.3,"bid_size":0.0,"ask":874.4,"ask_size":0.0,"iv":0.2957,"open_interest":1.0,"volume":0.0,"delta":0.9471,"gamma":0.0002,"vega":2.1655,"theta":-0.9171,"rho":4.7903,"theo":871.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":929.22,"last_trade_time":"2026-02-06T15:45:01","percent_change":0.0,"prev_day_close":846.200012207031},{"option":"SPX260320P06030000","bid":12.6,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.2959,"open_interest":281.0,"volume":110.0,"delta":-0.0527,"gamma":0.0002,"vega":2.1655,"theta":-1.0226,"rho":-0.3136,"theo":12.953,"change":-2.5,"open":13.1,"high":14.2,"low":11.1,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T14:26:22","percent_change":-16.7785,"prev_day_close":14.9000000953674},{"option":"SPX260320C06040000","bid":861.6,"bid_size":0.0,"ask":864.8,"ask_size":0.0,"iv":0.294,"open_interest":10.0,"volume":0.0,"delta":0.9459,"gamma":0.0002,"vega":2.2052,"theta":-0.9324,"rho":4.7913,"theo":861.9615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":817.82,"last_trade_time":"2025-09-24T12:41:31","percent_change":0.0,"prev_day_close":837.0},{"option":"SPX260320P06040000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.2941,"open_interest":631.0,"volume":273.0,"delta":-0.054,"gamma":0.0002,"vega":2.2052,"theta":-1.0366,"rho":-0.321,"theo":13.2423,"change":-1.45,"open":13.4,"high":14.5,"low":11.4,"tick":"up","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:06:24","percent_change":-9.5082,"prev_day_close":15.25},{"option":"SPX260320C06050000","bid":852.3,"bid_size":0.0,"ask":854.8,"ask_size":0.0,"iv":0.2925,"open_interest":3304.0,"volume":0.0,"delta":0.9446,"gamma":0.0002,"vega":2.2457,"theta":-0.9479,"rho":4.7921,"theo":852.2953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":967.5,"last_trade_time":"2026-01-28T15:02:13","percent_change":0.0,"prev_day_close":827.399993896484},{"option":"SPX260320P06050000","bid":13.2,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.2928,"open_interest":7276.0,"volume":213.0,"delta":-0.0552,"gamma":0.0002,"vega":2.2457,"theta":-1.0509,"rho":-0.3287,"theo":13.5405,"change":-2.2,"open":13.8,"high":14.8,"low":11.1,"tick":"down","last_trade_price":13.4,"last_trade_time":"2026-02-18T16:05:01","percent_change":-14.1026,"prev_day_close":15.5999999046326},{"option":"SPX260320C06060000","bid":842.3,"bid_size":0.0,"ask":845.4,"ask_size":0.0,"iv":0.2915,"open_interest":0.0,"volume":0.0,"delta":0.9433,"gamma":0.0002,"vega":2.287,"theta":-0.9637,"rho":4.7927,"theo":842.6382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.799987792969},{"option":"SPX260320P06060000","bid":13.5,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.2912,"open_interest":446.0,"volume":169.0,"delta":-0.0566,"gamma":0.0002,"vega":2.287,"theta":-1.0654,"rho":-0.3365,"theo":13.8478,"change":-1.55,"open":14.0,"high":15.1,"low":11.76,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-18T15:06:24","percent_change":-9.71787,"prev_day_close":15.9500002861023},{"option":"SPX260320C06070000","bid":832.6,"bid_size":0.0,"ask":835.8,"ask_size":0.0,"iv":0.2894,"open_interest":1.0,"volume":0.0,"delta":0.9419,"gamma":0.0002,"vega":2.3292,"theta":-0.9797,"rho":4.7932,"theo":832.9905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.19,"last_trade_time":"2026-02-06T15:45:13","percent_change":0.0,"prev_day_close":808.200012207031},{"option":"SPX260320P06070000","bid":13.8,"bid_size":0.0,"ask":14.2,"ask_size":0.0,"iv":0.2898,"open_interest":520.0,"volume":91.0,"delta":-0.0579,"gamma":0.0002,"vega":2.3292,"theta":-1.0802,"rho":-0.3445,"theo":14.1645,"change":-2.8,"open":14.5,"high":15.5,"low":12.1,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T14:22:08","percent_change":-17.1779,"prev_day_close":16.3000001907349},{"option":"SPX260320C06075000","bid":827.8,"bid_size":0.0,"ask":830.9,"ask_size":0.0,"iv":0.289,"open_interest":1124.0,"volume":0.0,"delta":0.9412,"gamma":0.0002,"vega":2.3508,"theta":-0.9878,"rho":4.7933,"theo":828.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":907.04,"last_trade_time":"2026-01-29T14:33:52","percent_change":0.0,"prev_day_close":802.900024414062},{"option":"SPX260320P06075000","bid":14.0,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.2887,"open_interest":3798.0,"volume":326.0,"delta":-0.0586,"gamma":0.0002,"vega":2.3508,"theta":-1.0877,"rho":-0.3486,"theo":14.3264,"change":-2.0,"open":14.6,"high":15.5,"low":12.05,"tick":"no_change","last_trade_price":14.5,"last_trade_time":"2026-02-18T14:48:06","percent_change":-12.1212,"prev_day_close":16.5},{"option":"SPX260320C06080000","bid":823.0,"bid_size":0.0,"ask":826.1,"ask_size":0.0,"iv":0.2878,"open_interest":1.0,"volume":0.0,"delta":0.9405,"gamma":0.0002,"vega":2.3726,"theta":-0.996,"rho":4.7934,"theo":823.3524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":881.51,"last_trade_time":"2026-02-06T15:45:29","percent_change":0.0,"prev_day_close":798.599975585938},{"option":"SPX260320P06080000","bid":14.1,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.2881,"open_interest":174.0,"volume":91.0,"delta":-0.0593,"gamma":0.0002,"vega":2.3726,"theta":-1.0953,"rho":-0.3528,"theo":14.4908,"change":-2.9,"open":14.7,"high":15.9,"low":12.3,"tick":"no_change","last_trade_price":13.8,"last_trade_time":"2026-02-18T14:23:44","percent_change":-17.3653,"prev_day_close":16.6999998092651},{"option":"SPX260320C06090000","bid":813.4,"bid_size":0.0,"ask":816.5,"ask_size":0.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.9391,"gamma":0.0002,"vega":2.417,"theta":-1.0125,"rho":4.7933,"theo":813.7242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.599975585938},{"option":"SPX260320P06090000","bid":14.5,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.2866,"open_interest":2189.0,"volume":131.0,"delta":-0.0608,"gamma":0.0002,"vega":2.417,"theta":-1.1106,"rho":-0.3613,"theo":14.827,"change":-1.7,"open":15.2,"high":16.2,"low":12.4,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-02-18T15:05:35","percent_change":-9.94152,"prev_day_close":17.0999994277954},{"option":"SPX260320C06100000","bid":804.1,"bid_size":0.0,"ask":806.5,"ask_size":0.0,"iv":0.2848,"open_interest":5034.0,"volume":3.0,"delta":0.9376,"gamma":0.0002,"vega":2.4625,"theta":-1.0293,"rho":4.7929,"theo":804.1064,"change":34.33,"open":813.68,"high":813.68,"low":813.68,"tick":"up","last_trade_price":813.68,"last_trade_time":"2026-02-18T10:02:14","percent_change":4.40495,"prev_day_close":779.350006103516},{"option":"SPX260320P06100000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.2851,"open_interest":17601.0,"volume":177.0,"delta":-0.0622,"gamma":0.0002,"vega":2.4625,"theta":-1.1262,"rho":-0.3701,"theo":15.1735,"change":-2.05,"open":15.5,"high":16.6,"low":12.63,"tick":"down","last_trade_price":15.4,"last_trade_time":"2026-02-18T15:35:17","percent_change":-11.7479,"prev_day_close":17.4499998092651},{"option":"SPX260320C06110000","bid":794.2,"bid_size":0.0,"ask":797.2,"ask_size":0.0,"iv":0.2837,"open_interest":2.0,"volume":0.0,"delta":0.9361,"gamma":0.0002,"vega":2.5093,"theta":-1.0463,"rho":4.7923,"theo":794.4992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":853.55,"last_trade_time":"2026-02-06T15:45:50","percent_change":0.0,"prev_day_close":769.299987792969},{"option":"SPX260320P06110000","bid":15.2,"bid_size":0.0,"ask":15.5,"ask_size":0.0,"iv":0.2835,"open_interest":426.0,"volume":121.0,"delta":-0.0638,"gamma":0.0002,"vega":2.5093,"theta":-1.142,"rho":-0.3792,"theo":15.5307,"change":-1.8,"open":15.8,"high":17.0,"low":13.1,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-18T15:05:29","percent_change":-10.0559,"prev_day_close":17.9000005722046},{"option":"SPX260320C06120000","bid":784.6,"bid_size":0.0,"ask":787.6,"ask_size":0.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9345,"gamma":0.0002,"vega":2.5572,"theta":-1.0636,"rho":4.7913,"theo":784.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.149993896484},{"option":"SPX260320P06120000","bid":15.5,"bid_size":0.0,"ask":15.9,"ask_size":0.0,"iv":0.2819,"open_interest":489.0,"volume":102.0,"delta":-0.0653,"gamma":0.0002,"vega":2.5572,"theta":-1.1581,"rho":-0.3887,"theo":15.899,"change":-1.8,"open":16.2,"high":17.3,"low":13.2,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:05:35","percent_change":-9.83607,"prev_day_close":18.3000001907349},{"option":"SPX260320C06125000","bid":779.8,"bid_size":0.0,"ask":782.8,"ask_size":0.0,"iv":0.2813,"open_interest":1044.0,"volume":0.0,"delta":0.9337,"gamma":0.0002,"vega":2.5815,"theta":-1.0724,"rho":4.7907,"theo":780.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":848.09,"last_trade_time":"2025-12-29T10:14:41","percent_change":0.0,"prev_day_close":755.100006103516},{"option":"SPX260320P06125000","bid":15.7,"bid_size":0.0,"ask":16.1,"ask_size":0.0,"iv":0.2812,"open_interest":2645.0,"volume":187.0,"delta":-0.0662,"gamma":0.0002,"vega":2.5815,"theta":-1.1662,"rho":-0.3935,"theo":16.0874,"change":-2.5,"open":16.5,"high":17.4,"low":13.1,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-18T16:14:50","percent_change":-13.5135,"prev_day_close":18.5},{"option":"SPX260320C06130000","bid":775.0,"bid_size":0.0,"ask":778.0,"ask_size":0.0,"iv":0.2805,"open_interest":3.0,"volume":0.0,"delta":0.9329,"gamma":0.0002,"vega":2.6062,"theta":-1.0812,"rho":4.79,"theo":775.3185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":883.92,"last_trade_time":"2026-02-02T15:50:28","percent_change":0.0,"prev_day_close":750.25},{"option":"SPX260320P06130000","bid":15.9,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.2809,"open_interest":690.0,"volume":91.0,"delta":-0.067,"gamma":0.0002,"vega":2.6062,"theta":-1.1744,"rho":-0.3984,"theo":16.2788,"change":-3.2,"open":16.7,"high":17.6,"low":13.9,"tick":"no_change","last_trade_price":15.5,"last_trade_time":"2026-02-18T14:23:46","percent_change":-17.1123,"prev_day_close":18.6999998092651},{"option":"SPX260320C06140000","bid":765.4,"bid_size":0.0,"ask":768.4,"ask_size":0.0,"iv":0.2785,"open_interest":4.0,"volume":0.0,"delta":0.9312,"gamma":0.0002,"vega":2.6561,"theta":-1.099,"rho":4.7883,"theo":765.7458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":739.22,"last_trade_time":"2026-02-13T15:13:45","percent_change":0.0,"prev_day_close":740.850006103516},{"option":"SPX260320P06140000","bid":16.3,"bid_size":0.0,"ask":16.6,"ask_size":0.0,"iv":0.279,"open_interest":419.0,"volume":142.0,"delta":-0.0686,"gamma":0.0002,"vega":2.6561,"theta":-1.191,"rho":-0.4086,"theo":16.6704,"change":-1.9,"open":17.1,"high":18.4,"low":13.9,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-18T15:05:35","percent_change":-9.89583,"prev_day_close":19.1999998092651},{"option":"SPX260320C06150000","bid":756.2,"bid_size":0.0,"ask":758.6,"ask_size":0.0,"iv":0.277,"open_interest":4254.0,"volume":0.0,"delta":0.9295,"gamma":0.0002,"vega":2.707,"theta":-1.1171,"rho":4.7864,"theo":756.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":773.19,"last_trade_time":"2026-02-04T13:57:44","percent_change":0.0,"prev_day_close":731.75},{"option":"SPX260320P06150000","bid":16.6,"bid_size":0.0,"ask":17.0,"ask_size":0.0,"iv":0.2775,"open_interest":10570.0,"volume":1288.0,"delta":-0.0704,"gamma":0.0002,"vega":2.707,"theta":-1.2078,"rho":-0.419,"theo":17.0744,"change":-2.6,"open":17.5,"high":18.6,"low":14.0,"tick":"no_change","last_trade_price":17.0,"last_trade_time":"2026-02-18T15:39:29","percent_change":-13.2653,"prev_day_close":19.5999994277954},{"option":"SPX260320C06160000","bid":746.3,"bid_size":0.0,"ask":749.3,"ask_size":0.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":0.9277,"gamma":0.0002,"vega":2.7586,"theta":-1.1354,"rho":4.7841,"theo":746.6377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.800018310547},{"option":"SPX260320P06160000","bid":17.1,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.2761,"open_interest":416.0,"volume":146.0,"delta":-0.0721,"gamma":0.0002,"vega":2.7586,"theta":-1.225,"rho":-0.4297,"theo":17.4911,"change":-2.0,"open":17.8,"high":19.0,"low":14.6,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-18T15:05:03","percent_change":-9.95025,"prev_day_close":20.0999994277954},{"option":"SPX260320C06170000","bid":736.8,"bid_size":0.0,"ask":739.7,"ask_size":0.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":0.9259,"gamma":0.0003,"vega":2.811,"theta":-1.154,"rho":4.7815,"theo":737.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.699981689453},{"option":"SPX260320P06170000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2745,"open_interest":774.0,"volume":163.0,"delta":-0.0739,"gamma":0.0003,"vega":2.811,"theta":-1.2423,"rho":-0.4408,"theo":17.9208,"change":-3.6,"open":18.3,"high":19.5,"low":15.2,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-18T14:23:52","percent_change":-17.4757,"prev_day_close":20.5999994277954},{"option":"SPX260320C06175000","bid":732.0,"bid_size":0.0,"ask":735.0,"ask_size":0.0,"iv":0.2736,"open_interest":1323.0,"volume":0.0,"delta":0.925,"gamma":0.0003,"vega":2.8375,"theta":-1.1634,"rho":4.7801,"theo":732.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.67,"last_trade_time":"2026-02-03T15:53:28","percent_change":0.0,"prev_day_close":707.600006103516},{"option":"SPX260320P06175000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.2735,"open_interest":4966.0,"volume":75.0,"delta":-0.0749,"gamma":0.0003,"vega":2.8375,"theta":-1.2511,"rho":-0.4464,"theo":18.1407,"change":-3.6,"open":18.5,"high":19.8,"low":15.8,"tick":"no_change","last_trade_price":17.2,"last_trade_time":"2026-02-18T14:23:44","percent_change":-17.3077,"prev_day_close":20.8000001907349},{"option":"SPX260320C06180000","bid":727.2,"bid_size":0.0,"ask":730.2,"ask_size":0.0,"iv":0.2729,"open_interest":132.0,"volume":0.0,"delta":0.924,"gamma":0.0003,"vega":2.8641,"theta":-1.1729,"rho":4.7786,"theo":727.5818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":797.08,"last_trade_time":"2026-02-11T11:36:22","percent_change":0.0,"prev_day_close":703.100006103516},{"option":"SPX260320P06180000","bid":17.9,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.273,"open_interest":1743.0,"volume":99.0,"delta":-0.0758,"gamma":0.0003,"vega":2.8641,"theta":-1.26,"rho":-0.4521,"theo":18.3639,"change":-1.42,"open":18.7,"high":19.9,"low":15.4,"tick":"up","last_trade_price":19.68,"last_trade_time":"2026-02-18T15:28:57","percent_change":-6.72986,"prev_day_close":21.0999994277954},{"option":"SPX260320C06190000","bid":717.7,"bid_size":0.0,"ask":720.7,"ask_size":0.0,"iv":0.2713,"open_interest":1.0,"volume":0.0,"delta":0.9221,"gamma":0.0003,"vega":2.918,"theta":-1.192,"rho":4.7755,"theo":718.0742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.449981689453},{"option":"SPX260320P06190000","bid":18.4,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.2715,"open_interest":745.0,"volume":236.0,"delta":-0.0777,"gamma":0.0003,"vega":2.918,"theta":-1.2778,"rho":-0.4637,"theo":18.8208,"change":-2.9,"open":19.2,"high":20.5,"low":15.3,"tick":"no_change","last_trade_price":18.7,"last_trade_time":"2026-02-18T15:39:35","percent_change":-13.4259,"prev_day_close":21.5999994277954},{"option":"SPX260320C06200000","bid":708.6,"bid_size":0.0,"ask":710.9,"ask_size":0.0,"iv":0.2698,"open_interest":7928.0,"volume":4.0,"delta":0.9201,"gamma":0.0003,"vega":2.9728,"theta":-1.2113,"rho":4.7721,"theo":708.5807,"change":31.33,"open":734.95,"high":734.95,"low":715.68,"tick":"down","last_trade_price":715.68,"last_trade_time":"2026-02-18T15:51:26","percent_change":4.57807,"prev_day_close":684.350006103516},{"option":"SPX260320P06200000","bid":18.8,"bid_size":0.0,"ask":19.2,"ask_size":0.0,"iv":0.2698,"open_interest":25324.0,"volume":4443.0,"delta":-0.0797,"gamma":0.0003,"vega":2.9728,"theta":-1.296,"rho":-0.4755,"theo":19.2916,"change":-3.35,"open":19.7,"high":20.9,"low":15.56,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T16:02:55","percent_change":-15.1927,"prev_day_close":22.0500001907349},{"option":"SPX260320C06210000","bid":698.8,"bid_size":0.0,"ask":701.7,"ask_size":0.0,"iv":0.2679,"open_interest":1.0,"volume":3.0,"delta":0.9181,"gamma":0.0003,"vega":3.0287,"theta":-1.2309,"rho":4.7684,"theo":699.1015,"change":44.01,"open":718.81,"high":718.81,"low":718.81,"tick":"down","last_trade_price":718.81,"last_trade_time":"2026-02-18T10:21:52","percent_change":6.52193,"prev_day_close":674.799987792969},{"option":"SPX260320P06210000","bid":19.3,"bid_size":0.0,"ask":19.7,"ask_size":0.0,"iv":0.2683,"open_interest":3091.0,"volume":146.0,"delta":-0.0818,"gamma":0.0003,"vega":3.0287,"theta":-1.3143,"rho":-0.4876,"theo":19.7768,"change":-3.95,"open":20.2,"high":21.5,"low":16.9,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T14:23:52","percent_change":-17.4393,"prev_day_close":22.6499996185303},{"option":"SPX260320C06220000","bid":689.3,"bid_size":0.0,"ask":692.2,"ask_size":0.0,"iv":0.2665,"open_interest":3.0,"volume":0.0,"delta":0.916,"gamma":0.0003,"vega":3.0857,"theta":-1.2507,"rho":4.7644,"theo":689.637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":768.15,"last_trade_time":"2026-01-30T15:56:10","percent_change":0.0,"prev_day_close":665.5},{"option":"SPX260320P06220000","bid":19.8,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.2668,"open_interest":306.0,"volume":127.0,"delta":-0.0839,"gamma":0.0003,"vega":3.0857,"theta":-1.3329,"rho":-0.5001,"theo":20.2767,"change":-2.7,"open":20.7,"high":22.0,"low":16.7,"tick":"no_change","last_trade_price":20.5,"last_trade_time":"2026-02-18T14:48:26","percent_change":-11.6379,"prev_day_close":23.1999998092651},{"option":"SPX260320C06225000","bid":684.6,"bid_size":0.0,"ask":687.4,"ask_size":0.0,"iv":0.266,"open_interest":533.0,"volume":0.0,"delta":0.9149,"gamma":0.0003,"vega":3.1147,"theta":-1.2607,"rho":4.7623,"theo":684.9104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":799.6,"last_trade_time":"2026-02-02T12:16:13","percent_change":0.0,"prev_day_close":660.449981689453},{"option":"SPX260320P06225000","bid":20.0,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.2661,"open_interest":4836.0,"volume":798.0,"delta":-0.085,"gamma":0.0003,"vega":3.1147,"theta":-1.3423,"rho":-0.5065,"theo":20.5323,"change":-2.62,"open":21.1,"high":22.63,"low":17.0,"tick":"down","last_trade_price":20.88,"last_trade_time":"2026-02-18T15:36:40","percent_change":-11.1489,"prev_day_close":23.5},{"option":"SPX260320C06230000","bid":679.8,"bid_size":0.0,"ask":682.7,"ask_size":0.0,"iv":0.2653,"open_interest":2.0,"volume":0.0,"delta":0.9138,"gamma":0.0003,"vega":3.1441,"theta":-1.2708,"rho":4.7601,"theo":680.1876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":787.77,"last_trade_time":"2026-01-13T13:00:16","percent_change":0.0,"prev_day_close":656.0},{"option":"SPX260320P06230000","bid":20.3,"bid_size":0.0,"ask":20.7,"ask_size":0.0,"iv":0.2653,"open_interest":532.0,"volume":98.0,"delta":-0.086,"gamma":0.0003,"vega":3.1441,"theta":-1.3517,"rho":-0.5129,"theo":20.7917,"change":-4.2,"open":21.2,"high":22.6,"low":17.6,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-18T15:50:54","percent_change":-17.6471,"prev_day_close":23.8000001907349},{"option":"SPX260320C06240000","bid":670.4,"bid_size":0.0,"ask":673.2,"ask_size":0.0,"iv":0.2636,"open_interest":2.0,"volume":0.0,"delta":0.9116,"gamma":0.0003,"vega":3.2039,"theta":-1.291,"rho":4.7553,"theo":670.7538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":653.0,"last_trade_time":"2025-09-30T11:23:00","percent_change":0.0,"prev_day_close":646.700012207031},{"option":"SPX260320P06240000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.2639,"open_interest":2061.0,"volume":115.0,"delta":-0.0883,"gamma":0.0003,"vega":3.2039,"theta":-1.3708,"rho":-0.5262,"theo":21.3223,"change":-2.74,"open":21.8,"high":22.8,"low":18.0,"tick":"up","last_trade_price":21.61,"last_trade_time":"2026-02-18T15:37:08","percent_change":-11.2526,"prev_day_close":24.3500003814697},{"option":"SPX260320C06250000","bid":661.3,"bid_size":0.0,"ask":663.5,"ask_size":0.0,"iv":0.2619,"open_interest":4707.0,"volume":0.0,"delta":0.9093,"gamma":0.0003,"vega":3.265,"theta":-1.3115,"rho":4.75,"theo":661.3361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":634.41,"last_trade_time":"2026-02-17T15:31:14","percent_change":0.0,"prev_day_close":637.25},{"option":"SPX260320P06250000","bid":21.3,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.2624,"open_interest":14912.0,"volume":338.0,"delta":-0.0906,"gamma":0.0003,"vega":3.265,"theta":-1.39,"rho":-0.5399,"theo":21.8689,"change":-4.3,"open":22.4,"high":23.8,"low":17.65,"tick":"down","last_trade_price":20.65,"last_trade_time":"2026-02-18T15:51:01","percent_change":-17.2345,"prev_day_close":24.9499998092651},{"option":"SPX260320C06260000","bid":651.6,"bid_size":0.0,"ask":654.4,"ask_size":0.0,"iv":0.2608,"open_interest":4.0,"volume":0.0,"delta":0.9069,"gamma":0.0003,"vega":3.3275,"theta":-1.3322,"rho":4.7442,"theo":651.9349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":677.58,"last_trade_time":"2026-01-20T11:00:55","percent_change":0.0,"prev_day_close":628.049987792969},{"option":"SPX260320P06260000","bid":21.9,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.261,"open_interest":489.0,"volume":116.0,"delta":-0.0929,"gamma":0.0003,"vega":3.3275,"theta":-1.4095,"rho":-0.5542,"theo":22.4321,"change":-4.02,"open":23.0,"high":24.3,"low":19.2,"tick":"up","last_trade_price":21.58,"last_trade_time":"2026-02-18T15:46:28","percent_change":-15.7031,"prev_day_close":25.5999994277954},{"option":"SPX260320C06265000","bid":646.9,"bid_size":0.0,"ask":649.7,"ask_size":0.0,"iv":0.26,"open_interest":1.0,"volume":0.0,"delta":0.9057,"gamma":0.0003,"vega":3.3592,"theta":-1.3426,"rho":4.7412,"theo":647.2408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":765.45,"last_trade_time":"2026-02-02T13:54:11","percent_change":0.0,"prev_day_close":623.399993896484},{"option":"SPX260320P06265000","bid":22.1,"bid_size":0.0,"ask":22.6,"ask_size":0.0,"iv":0.2601,"open_interest":164.0,"volume":96.0,"delta":-0.0941,"gamma":0.0003,"vega":3.3592,"theta":-1.4192,"rho":-0.5614,"theo":22.7202,"change":-4.53,"open":23.1,"high":24.6,"low":18.7,"tick":"down","last_trade_price":21.37,"last_trade_time":"2026-02-18T15:58:08","percent_change":-17.4903,"prev_day_close":25.9000005722046},{"option":"SPX260320C06270000","bid":642.2,"bid_size":0.0,"ask":645.0,"ask_size":0.0,"iv":0.2593,"open_interest":57.0,"volume":0.0,"delta":0.9045,"gamma":0.0003,"vega":3.3912,"theta":-1.353,"rho":4.738,"theo":642.551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":598.93,"last_trade_time":"2025-12-17T13:40:01","percent_change":0.0,"prev_day_close":618.700012207031},{"option":"SPX260320P06270000","bid":22.4,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.2594,"open_interest":524.0,"volume":125.0,"delta":-0.0954,"gamma":0.0003,"vega":3.3912,"theta":-1.4291,"rho":-0.5689,"theo":23.0126,"change":-1.67,"open":23.7,"high":25.3,"low":18.2,"tick":"up","last_trade_price":24.63,"last_trade_time":"2026-02-18T15:28:57","percent_change":-6.34981,"prev_day_close":26.3000001907349},{"option":"SPX260320C06275000","bid":637.5,"bid_size":0.0,"ask":640.5,"ask_size":0.0,"iv":0.2585,"open_interest":358.0,"volume":0.0,"delta":0.9033,"gamma":0.0003,"vega":3.4234,"theta":-1.3635,"rho":4.7346,"theo":637.8657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":717.82,"last_trade_time":"2026-01-29T14:33:52","percent_change":0.0,"prev_day_close":613.700012207031},{"option":"SPX260320P06275000","bid":22.7,"bid_size":0.0,"ask":23.2,"ask_size":0.0,"iv":0.2587,"open_interest":3742.0,"volume":1124.0,"delta":-0.0966,"gamma":0.0003,"vega":3.4234,"theta":-1.439,"rho":-0.5764,"theo":23.3094,"change":-1.73,"open":23.9,"high":25.2,"low":18.6,"tick":"down","last_trade_price":24.87,"last_trade_time":"2026-02-18T15:28:46","percent_change":-6.50376,"prev_day_close":26.5999994277954},{"option":"SPX260320C06280000","bid":632.8,"bid_size":0.0,"ask":635.6,"ask_size":0.0,"iv":0.2579,"open_interest":23.0,"volume":0.0,"delta":0.902,"gamma":0.0003,"vega":3.4558,"theta":-1.3741,"rho":4.7312,"theo":633.1848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":698.1,"last_trade_time":"2025-11-06T09:42:40","percent_change":0.0,"prev_day_close":609.399993896484},{"option":"SPX260320P06280000","bid":23.0,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.2579,"open_interest":604.0,"volume":135.0,"delta":-0.0978,"gamma":0.0003,"vega":3.4558,"theta":-1.4489,"rho":-0.5841,"theo":23.6108,"change":-4.6,"open":24.4,"high":25.6,"low":19.1,"tick":"no_change","last_trade_price":22.3,"last_trade_time":"2026-02-18T14:24:59","percent_change":-17.1004,"prev_day_close":26.9000005722046},{"option":"SPX260320C06285000","bid":628.5,"bid_size":0.0,"ask":631.2,"ask_size":0.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":0.9007,"gamma":0.0003,"vega":3.4884,"theta":-1.3847,"rho":4.7276,"theo":628.5086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.75},{"option":"SPX260320P06285000","bid":23.3,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.2572,"open_interest":45.0,"volume":101.0,"delta":-0.0991,"gamma":0.0003,"vega":3.4884,"theta":-1.4589,"rho":-0.5919,"theo":23.9167,"change":-4.3,"open":24.7,"high":25.9,"low":19.4,"tick":"no_change","last_trade_price":23.0,"last_trade_time":"2026-02-18T14:30:19","percent_change":-15.7509,"prev_day_close":27.3000001907349},{"option":"SPX260320C06290000","bid":623.5,"bid_size":0.0,"ask":626.2,"ask_size":0.0,"iv":0.2558,"open_interest":24.0,"volume":0.0,"delta":0.8994,"gamma":0.0004,"vega":3.5211,"theta":-1.3953,"rho":4.724,"theo":623.8369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":728.75,"last_trade_time":"2026-01-15T15:03:39","percent_change":0.0,"prev_day_close":599.799987792969},{"option":"SPX260320P06290000","bid":23.6,"bid_size":0.0,"ask":24.1,"ask_size":0.0,"iv":0.2564,"open_interest":413.0,"volume":187.0,"delta":-0.1004,"gamma":0.0004,"vega":3.5211,"theta":-1.4689,"rho":-0.5998,"theo":24.2272,"change":-1.51,"open":24.1,"high":26.13,"low":19.7,"tick":"down","last_trade_price":26.09,"last_trade_time":"2026-02-18T15:15:37","percent_change":-5.47101,"prev_day_close":27.5999994277954},{"option":"SPX260320C06295000","bid":618.8,"bid_size":0.0,"ask":621.5,"ask_size":0.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.8981,"gamma":0.0004,"vega":3.5541,"theta":-1.406,"rho":4.7202,"theo":619.17,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.450012207031},{"option":"SPX260320P06295000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.2557,"open_interest":103.0,"volume":104.0,"delta":-0.1017,"gamma":0.0004,"vega":3.5541,"theta":-1.479,"rho":-0.6077,"theo":24.5425,"change":-4.8,"open":25.2,"high":26.6,"low":19.6,"tick":"no_change","last_trade_price":23.2,"last_trade_time":"2026-02-18T14:23:50","percent_change":-17.1429,"prev_day_close":28.0},{"option":"SPX260320C06300000","bid":614.5,"bid_size":0.0,"ask":616.6,"ask_size":0.0,"iv":0.2547,"open_interest":10366.0,"volume":0.0,"delta":0.8968,"gamma":0.0004,"vega":3.5872,"theta":-1.4167,"rho":4.7164,"theo":614.5077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":541.59,"last_trade_time":"2026-02-17T10:29:13","percent_change":0.0,"prev_day_close":590.5},{"option":"SPX260320P06300000","bid":24.2,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.2549,"open_interest":23298.0,"volume":6403.0,"delta":-0.103,"gamma":0.0004,"vega":3.5872,"theta":-1.4891,"rho":-0.6158,"theo":24.8625,"change":-4.9,"open":25.7,"high":27.2,"low":19.6,"tick":"down","last_trade_price":23.4,"last_trade_time":"2026-02-18T15:51:01","percent_change":-17.3145,"prev_day_close":28.3000001907349},{"option":"SPX260320C06305000","bid":609.5,"bid_size":0.0,"ask":612.2,"ask_size":0.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.8954,"gamma":0.0004,"vega":3.6204,"theta":-1.4275,"rho":4.7124,"theo":609.8503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":586.299987792969},{"option":"SPX260320P06305000","bid":24.5,"bid_size":0.0,"ask":25.0,"ask_size":0.0,"iv":0.2541,"open_interest":70.0,"volume":86.0,"delta":-0.1044,"gamma":0.0004,"vega":3.6204,"theta":-1.4993,"rho":-0.624,"theo":25.1872,"change":-2.5,"open":26.0,"high":26.7,"low":20.0,"tick":"no_change","last_trade_price":26.2,"last_trade_time":"2026-02-18T14:37:56","percent_change":-8.7108,"prev_day_close":28.6999998092651},{"option":"SPX260320C06310000","bid":604.9,"bid_size":0.0,"ask":607.5,"ask_size":0.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.8941,"gamma":0.0004,"vega":3.6538,"theta":-1.4383,"rho":4.7084,"theo":605.1977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.650024414062},{"option":"SPX260320P06310000","bid":24.9,"bid_size":0.0,"ask":25.3,"ask_size":0.0,"iv":0.2536,"open_interest":327.0,"volume":94.0,"delta":-0.1058,"gamma":0.0004,"vega":3.6538,"theta":-1.5095,"rho":-0.6323,"theo":25.5168,"change":-3.95,"open":26.4,"high":27.6,"low":20.55,"tick":"no_change","last_trade_price":25.1,"last_trade_time":"2026-02-18T14:31:40","percent_change":-13.5972,"prev_day_close":29.0500001907349},{"option":"SPX260320C06315000","bid":600.2,"bid_size":0.0,"ask":602.9,"ask_size":0.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.8927,"gamma":0.0004,"vega":3.6874,"theta":-1.4491,"rho":4.7043,"theo":600.55,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.049987792969},{"option":"SPX260320P06315000","bid":25.2,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.2527,"open_interest":238.0,"volume":98.0,"delta":-0.1072,"gamma":0.0004,"vega":3.6874,"theta":-1.5197,"rho":-0.6406,"theo":25.8513,"change":-5.13,"open":26.4,"high":28.0,"low":20.4,"tick":"down","last_trade_price":24.27,"last_trade_time":"2026-02-18T15:58:08","percent_change":-17.449,"prev_day_close":29.4000005722046},{"option":"SPX260320C06320000","bid":595.6,"bid_size":0.0,"ask":598.2,"ask_size":0.0,"iv":0.2518,"open_interest":2.0,"volume":0.0,"delta":0.8913,"gamma":0.0004,"vega":3.7212,"theta":-1.46,"rho":4.7001,"theo":595.9072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":623.7,"last_trade_time":"2026-02-06T11:25:18","percent_change":0.0,"prev_day_close":572.399993896484},{"option":"SPX260320P06320000","bid":25.5,"bid_size":0.0,"ask":26.0,"ask_size":0.0,"iv":0.2519,"open_interest":343.0,"volume":60.0,"delta":-0.1086,"gamma":0.0004,"vega":3.7212,"theta":-1.5299,"rho":-0.649,"theo":26.1906,"change":-1.13,"open":27.1,"high":28.67,"low":21.78,"tick":"up","last_trade_price":28.67,"last_trade_time":"2026-02-18T14:57:48","percent_change":-3.79195,"prev_day_close":29.8000001907349},{"option":"SPX260320C06325000","bid":590.9,"bid_size":0.0,"ask":593.6,"ask_size":0.0,"iv":0.2507,"open_interest":3475.0,"volume":0.0,"delta":0.8898,"gamma":0.0004,"vega":3.7552,"theta":-1.4709,"rho":4.6958,"theo":591.2693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":681.49,"last_trade_time":"2026-02-09T11:26:52","percent_change":0.0,"prev_day_close":567.5},{"option":"SPX260320P06325000","bid":25.8,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.2513,"open_interest":3996.0,"volume":165.0,"delta":-0.11,"gamma":0.0004,"vega":3.7552,"theta":-1.5402,"rho":-0.6576,"theo":26.535,"change":-4.14,"open":27.3,"high":28.4,"low":21.56,"tick":"no_change","last_trade_price":28.1,"last_trade_time":"2026-02-18T14:38:52","percent_change":-13.7086,"prev_day_close":30.1999998092651},{"option":"SPX260320C06330000","bid":586.3,"bid_size":0.0,"ask":588.9,"ask_size":0.0,"iv":0.2503,"open_interest":23.0,"volume":0.0,"delta":0.8884,"gamma":0.0004,"vega":3.7894,"theta":-1.4818,"rho":4.6914,"theo":586.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":520.17,"last_trade_time":"2026-02-17T10:08:31","percent_change":0.0,"prev_day_close":563.200012207031},{"option":"SPX260320P06330000","bid":26.2,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.2505,"open_interest":703.0,"volume":221.0,"delta":-0.1114,"gamma":0.0004,"vega":3.7894,"theta":-1.5506,"rho":-0.6662,"theo":26.8843,"change":-3.27,"open":27.8,"high":29.1,"low":22.2,"tick":"up","last_trade_price":27.33,"last_trade_time":"2026-02-18T15:36:40","percent_change":-10.6863,"prev_day_close":30.5999994277954},{"option":"SPX260320C06335000","bid":581.7,"bid_size":0.0,"ask":584.3,"ask_size":0.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":0.8869,"gamma":0.0004,"vega":3.8239,"theta":-1.4928,"rho":4.6869,"theo":582.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.649993896484},{"option":"SPX260320P06335000","bid":26.5,"bid_size":0.0,"ask":27.0,"ask_size":0.0,"iv":0.2496,"open_interest":226.0,"volume":63.0,"delta":-0.1129,"gamma":0.0004,"vega":3.8239,"theta":-1.5609,"rho":-0.6749,"theo":27.2387,"change":-7.5,"open":28.0,"high":29.1,"low":23.0,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-18T10:19:19","percent_change":-24.1935,"prev_day_close":31.0},{"option":"SPX260320C06340000","bid":577.0,"bid_size":0.0,"ask":579.7,"ask_size":0.0,"iv":0.249,"open_interest":2.0,"volume":0.0,"delta":0.8854,"gamma":0.0004,"vega":3.8587,"theta":-1.5038,"rho":4.6823,"theo":577.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":654.6,"last_trade_time":"2025-11-04T13:22:15","percent_change":0.0,"prev_day_close":554.100006103516},{"option":"SPX260320P06340000","bid":26.9,"bid_size":0.0,"ask":27.4,"ask_size":0.0,"iv":0.249,"open_interest":590.0,"volume":193.0,"delta":-0.1144,"gamma":0.0004,"vega":3.8587,"theta":-1.5713,"rho":-0.6838,"theo":27.5983,"change":-2.9,"open":28.6,"high":29.6,"low":22.7,"tick":"down","last_trade_price":28.5,"last_trade_time":"2026-02-18T15:05:10","percent_change":-9.23567,"prev_day_close":31.4000005722046},{"option":"SPX260320C06345000","bid":572.4,"bid_size":0.0,"ask":575.0,"ask_size":0.0,"iv":0.2482,"open_interest":1.0,"volume":0.0,"delta":0.8839,"gamma":0.0004,"vega":3.8938,"theta":-1.5148,"rho":4.6776,"theo":572.7686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":525.22,"last_trade_time":"2026-02-05T15:38:51","percent_change":0.0,"prev_day_close":549.600006103516},{"option":"SPX260320P06345000","bid":27.2,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.2483,"open_interest":272.0,"volume":123.0,"delta":-0.1159,"gamma":0.0004,"vega":3.8938,"theta":-1.5817,"rho":-0.6927,"theo":27.963,"change":-4.6,"open":28.7,"high":30.5,"low":22.89,"tick":"down","last_trade_price":27.2,"last_trade_time":"2026-02-18T16:02:41","percent_change":-14.4654,"prev_day_close":31.8000001907349},{"option":"SPX260320C06350000","bid":568.3,"bid_size":0.0,"ask":570.4,"ask_size":0.0,"iv":0.2474,"open_interest":5931.0,"volume":0.0,"delta":0.8824,"gamma":0.0004,"vega":3.9293,"theta":-1.5258,"rho":4.6727,"theo":568.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.13,"last_trade_time":"2026-02-17T10:48:07","percent_change":0.0,"prev_day_close":544.950012207031},{"option":"SPX260320P06350000","bid":27.6,"bid_size":0.0,"ask":28.1,"ask_size":0.0,"iv":0.2476,"open_interest":11734.0,"volume":809.0,"delta":-0.1174,"gamma":0.0004,"vega":3.9293,"theta":-1.5921,"rho":-0.7018,"theo":28.3329,"change":-5.2,"open":29.3,"high":30.2,"low":22.3,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T15:59:12","percent_change":-16.1491,"prev_day_close":32.2000007629394},{"option":"SPX260320C06355000","bid":563.2,"bid_size":0.0,"ask":565.8,"ask_size":0.0,"iv":0.2467,"open_interest":82.0,"volume":0.0,"delta":0.8809,"gamma":0.0004,"vega":3.9651,"theta":-1.5369,"rho":4.6677,"theo":563.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":535.53,"last_trade_time":"2026-02-12T15:57:14","percent_change":0.0,"prev_day_close":540.350006103516},{"option":"SPX260320P06355000","bid":28.0,"bid_size":0.0,"ask":28.5,"ask_size":0.0,"iv":0.247,"open_interest":706.0,"volume":54.0,"delta":-0.119,"gamma":0.0004,"vega":3.9651,"theta":-1.6026,"rho":-0.711,"theo":28.7082,"change":-3.23,"open":29.7,"high":31.1,"low":24.59,"tick":"up","last_trade_price":29.37,"last_trade_time":"2026-02-18T14:46:43","percent_change":-9.90798,"prev_day_close":32.6000003814697},{"option":"SPX260320C06360000","bid":558.6,"bid_size":0.0,"ask":561.2,"ask_size":0.0,"iv":0.246,"open_interest":6.0,"volume":0.0,"delta":0.8793,"gamma":0.0004,"vega":4.0013,"theta":-1.548,"rho":4.6626,"theo":558.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.31,"last_trade_time":"2025-11-17T13:18:21","percent_change":0.0,"prev_day_close":535.799987792969},{"option":"SPX260320P06360000","bid":28.3,"bid_size":0.0,"ask":28.8,"ask_size":0.0,"iv":0.2461,"open_interest":398.0,"volume":63.0,"delta":-0.1206,"gamma":0.0004,"vega":4.0013,"theta":-1.6131,"rho":-0.7204,"theo":29.0888,"change":-9.0,"open":29.9,"high":31.5,"low":24.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-18T12:27:12","percent_change":-27.2727,"prev_day_close":33.0},{"option":"SPX260320C06365000","bid":554.0,"bid_size":0.0,"ask":556.6,"ask_size":0.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8777,"gamma":0.0004,"vega":4.0379,"theta":-1.5591,"rho":4.6572,"theo":554.3518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.25},{"option":"SPX260320P06365000","bid":28.7,"bid_size":0.0,"ask":29.2,"ask_size":0.0,"iv":0.2452,"open_interest":423.0,"volume":83.0,"delta":-0.1221,"gamma":0.0004,"vega":4.0379,"theta":-1.6235,"rho":-0.7299,"theo":29.475,"change":-3.1,"open":30.5,"high":31.6,"low":25.5,"tick":"up","last_trade_price":30.4,"last_trade_time":"2026-02-18T15:05:40","percent_change":-9.25373,"prev_day_close":33.5},{"option":"SPX260320C06370000","bid":549.4,"bid_size":0.0,"ask":552.0,"ask_size":0.0,"iv":0.2445,"open_interest":47.0,"volume":0.0,"delta":0.8761,"gamma":0.0004,"vega":4.0748,"theta":-1.5702,"rho":4.6518,"theo":549.7613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":597.26,"last_trade_time":"2025-10-22T09:44:03","percent_change":0.0,"prev_day_close":526.799987792969},{"option":"SPX260320P06370000","bid":29.1,"bid_size":0.0,"ask":29.6,"ask_size":0.0,"iv":0.2448,"open_interest":639.0,"volume":55.0,"delta":-0.1238,"gamma":0.0004,"vega":4.0748,"theta":-1.634,"rho":-0.7396,"theo":29.8667,"change":-6.2,"open":31.0,"high":32.1,"low":24.4,"tick":"up","last_trade_price":27.7,"last_trade_time":"2026-02-18T14:00:33","percent_change":-18.2891,"prev_day_close":33.8999996185303},{"option":"SPX260320C06375000","bid":544.8,"bid_size":0.0,"ask":547.4,"ask_size":0.0,"iv":0.2437,"open_interest":2468.0,"volume":0.0,"delta":0.8744,"gamma":0.0004,"vega":4.112,"theta":-1.5813,"rho":4.6461,"theo":545.1765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":507.83,"last_trade_time":"2026-02-13T15:42:11","percent_change":0.0,"prev_day_close":522.149993896484},{"option":"SPX260320P06375000","bid":29.5,"bid_size":0.0,"ask":30.0,"ask_size":0.0,"iv":0.244,"open_interest":4049.0,"volume":125.0,"delta":-0.1254,"gamma":0.0004,"vega":4.112,"theta":-1.6446,"rho":-0.7495,"theo":30.2641,"change":-4.67,"open":31.2,"high":32.1,"low":24.84,"tick":"no_change","last_trade_price":29.68,"last_trade_time":"2026-02-18T16:00:34","percent_change":-13.5953,"prev_day_close":34.3499984741211},{"option":"SPX260320C06380000","bid":540.3,"bid_size":0.0,"ask":542.8,"ask_size":0.0,"iv":0.2432,"open_interest":8.0,"volume":0.0,"delta":0.8728,"gamma":0.0004,"vega":4.1496,"theta":-1.5925,"rho":4.6403,"theo":540.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":609.97,"last_trade_time":"2026-02-11T15:08:57","percent_change":0.0,"prev_day_close":517.649993896484},{"option":"SPX260320P06380000","bid":29.9,"bid_size":0.0,"ask":30.4,"ask_size":0.0,"iv":0.2432,"open_interest":723.0,"volume":174.0,"delta":-0.127,"gamma":0.0004,"vega":4.1496,"theta":-1.6551,"rho":-0.7596,"theo":30.6673,"change":-2.6,"open":31.6,"high":33.4,"low":24.8,"tick":"no_change","last_trade_price":32.2,"last_trade_time":"2026-02-18T14:36:18","percent_change":-7.47126,"prev_day_close":34.7999992370606},{"option":"SPX260320C06385000","bid":535.7,"bid_size":0.0,"ask":538.2,"ask_size":0.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":0.8711,"gamma":0.0004,"vega":4.1874,"theta":-1.6036,"rho":4.6343,"theo":536.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.100006103516},{"option":"SPX260320P06385000","bid":30.3,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.2424,"open_interest":665.0,"volume":125.0,"delta":-0.1287,"gamma":0.0004,"vega":4.1874,"theta":-1.6656,"rho":-0.7698,"theo":31.0763,"change":-9.55,"open":32.2,"high":34.1,"low":25.7,"tick":"down","last_trade_price":25.7,"last_trade_time":"2026-02-18T11:33:58","percent_change":-27.0922,"prev_day_close":35.25},{"option":"SPX260320C06390000","bid":531.1,"bid_size":0.0,"ask":533.6,"ask_size":0.0,"iv":0.2416,"open_interest":8.0,"volume":0.0,"delta":0.8694,"gamma":0.0004,"vega":4.2255,"theta":-1.6148,"rho":4.6281,"theo":531.4572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":512.41,"last_trade_time":"2026-02-13T10:55:14","percent_change":0.0,"prev_day_close":508.649993896484},{"option":"SPX260320P06390000","bid":30.7,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.2417,"open_interest":1953.0,"volume":108.0,"delta":-0.1304,"gamma":0.0004,"vega":4.2255,"theta":-1.6762,"rho":-0.7802,"theo":31.4913,"change":-4.3,"open":32.5,"high":34.1,"low":26.03,"tick":"no_change","last_trade_price":31.4,"last_trade_time":"2026-02-18T15:40:43","percent_change":-12.0448,"prev_day_close":35.7000007629394},{"option":"SPX260320C06395000","bid":526.8,"bid_size":0.0,"ask":529.3,"ask_size":0.0,"iv":0.2409,"open_interest":2.0,"volume":0.0,"delta":0.8677,"gamma":0.0004,"vega":4.2638,"theta":-1.6259,"rho":4.6218,"theo":526.8961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":513.66,"last_trade_time":"2026-02-13T14:43:27","percent_change":0.0,"prev_day_close":504.199996948242},{"option":"SPX260320P06395000","bid":31.1,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.2411,"open_interest":634.0,"volume":77.0,"delta":-0.1322,"gamma":0.0004,"vega":4.2638,"theta":-1.6867,"rho":-0.7908,"theo":31.9124,"change":-5.86,"open":32.7,"high":34.5,"low":25.8,"tick":"up","last_trade_price":30.34,"last_trade_time":"2026-02-18T15:52:25","percent_change":-16.1878,"prev_day_close":36.2000007629394},{"option":"SPX260320C06400000","bid":522.3,"bid_size":0.0,"ask":524.2,"ask_size":0.0,"iv":0.2397,"open_interest":11663.0,"volume":2.0,"delta":0.8659,"gamma":0.0005,"vega":4.3022,"theta":-1.6371,"rho":4.6153,"theo":522.3411,"change":17.6,"open":530.69,"high":530.69,"low":516.8,"tick":"down","last_trade_price":516.8,"last_trade_time":"2026-02-18T14:38:54","percent_change":3.52564,"prev_day_close":499.199996948242},{"option":"SPX260320P06400000","bid":31.5,"bid_size":0.0,"ask":32.1,"ask_size":0.0,"iv":0.2404,"open_interest":27699.0,"volume":2239.0,"delta":-0.1339,"gamma":0.0005,"vega":4.3022,"theta":-1.6972,"rho":-0.8015,"theo":32.3396,"change":-6.14,"open":33.4,"high":35.3,"low":25.75,"tick":"up","last_trade_price":30.46,"last_trade_time":"2026-02-18T15:58:36","percent_change":-16.776,"prev_day_close":36.6000003814697},{"option":"SPX260320C06405000","bid":517.5,"bid_size":0.0,"ask":519.9,"ask_size":0.0,"iv":0.2395,"open_interest":7.0,"volume":0.0,"delta":0.8641,"gamma":0.0005,"vega":4.3408,"theta":-1.6482,"rho":4.6086,"theo":517.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":506.69,"last_trade_time":"2026-02-17T14:04:51","percent_change":0.0,"prev_day_close":494.699996948242},{"option":"SPX260320P06405000","bid":32.0,"bid_size":0.0,"ask":32.5,"ask_size":0.0,"iv":0.2395,"open_interest":660.0,"volume":56.0,"delta":-0.1357,"gamma":0.0005,"vega":4.3408,"theta":-1.7078,"rho":-0.8124,"theo":32.7731,"change":-8.56,"open":34.1,"high":35.5,"low":28.4,"tick":"up","last_trade_price":28.59,"last_trade_time":"2026-02-18T13:38:02","percent_change":-23.0417,"prev_day_close":37.1500015258789},{"option":"SPX260320C06410000","bid":512.9,"bid_size":0.0,"ask":515.4,"ask_size":0.0,"iv":0.2387,"open_interest":19.0,"volume":3.0,"delta":0.8623,"gamma":0.0005,"vega":4.3794,"theta":-1.6594,"rho":4.6018,"theo":513.2499,"change":20.37,"open":523.96,"high":526.75,"low":510.97,"tick":"down","last_trade_price":510.97,"last_trade_time":"2026-02-18T14:37:24","percent_change":4.15206,"prev_day_close":490.600006103516},{"option":"SPX260320P06410000","bid":32.4,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.2389,"open_interest":343.0,"volume":668.0,"delta":-0.1375,"gamma":0.0005,"vega":4.3794,"theta":-1.7183,"rho":-0.8234,"theo":33.2128,"change":-3.58,"open":34.2,"high":35.9,"low":28.0,"tick":"up","last_trade_price":34.07,"last_trade_time":"2026-02-18T14:37:24","percent_change":-9.50864,"prev_day_close":37.6500015258789},{"option":"SPX260320C06415000","bid":508.4,"bid_size":0.0,"ask":510.8,"ask_size":0.0,"iv":0.238,"open_interest":5.0,"volume":0.0,"delta":0.8605,"gamma":0.0005,"vega":4.4182,"theta":-1.6705,"rho":4.5949,"theo":508.7139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.38,"last_trade_time":"2026-02-11T11:24:20","percent_change":0.0,"prev_day_close":486.199996948242},{"option":"SPX260320P06415000","bid":32.8,"bid_size":0.0,"ask":33.4,"ask_size":0.0,"iv":0.2382,"open_interest":283.0,"volume":69.0,"delta":-0.1393,"gamma":0.0005,"vega":4.4182,"theta":-1.7289,"rho":-0.8345,"theo":33.659,"change":-3.45,"open":35.0,"high":36.4,"low":28.91,"tick":"up","last_trade_price":34.7,"last_trade_time":"2026-02-18T15:05:02","percent_change":-9.04325,"prev_day_close":38.1500015258789},{"option":"SPX260320C06420000","bid":503.8,"bid_size":0.0,"ask":506.3,"ask_size":0.0,"iv":0.2372,"open_interest":19.0,"volume":0.0,"delta":0.8587,"gamma":0.0005,"vega":4.457,"theta":-1.6817,"rho":4.5879,"theo":504.1843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":469.09,"last_trade_time":"2026-02-13T15:29:44","percent_change":0.0,"prev_day_close":481.600006103516},{"option":"SPX260320P06420000","bid":33.3,"bid_size":0.0,"ask":33.8,"ask_size":0.0,"iv":0.2374,"open_interest":850.0,"volume":132.0,"delta":-0.1412,"gamma":0.0005,"vega":4.457,"theta":-1.7394,"rho":-0.8458,"theo":34.1115,"change":-5.7,"open":35.5,"high":37.0,"low":28.6,"tick":"up","last_trade_price":32.95,"last_trade_time":"2026-02-18T16:00:11","percent_change":-14.7477,"prev_day_close":38.6500015258789},{"option":"SPX260320C06425000","bid":499.3,"bid_size":0.0,"ask":501.7,"ask_size":0.0,"iv":0.2364,"open_interest":718.0,"volume":0.0,"delta":0.8568,"gamma":0.0005,"vega":4.4959,"theta":-1.6928,"rho":4.5808,"theo":499.6612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":542.59,"last_trade_time":"2026-02-04T15:47:51","percent_change":0.0,"prev_day_close":477.300003051758},{"option":"SPX260320P06425000","bid":33.7,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.2366,"open_interest":5337.0,"volume":661.0,"delta":-0.1431,"gamma":0.0005,"vega":4.4959,"theta":-1.7499,"rho":-0.8571,"theo":34.5706,"change":-1.28,"open":36.0,"high":37.87,"low":28.62,"tick":"up","last_trade_price":37.87,"last_trade_time":"2026-02-18T14:57:54","percent_change":-3.26948,"prev_day_close":39.1500015258789},{"option":"SPX260320C06430000","bid":494.8,"bid_size":0.0,"ask":497.2,"ask_size":0.0,"iv":0.2358,"open_interest":3.0,"volume":0.0,"delta":0.8549,"gamma":0.0005,"vega":4.5349,"theta":-1.704,"rho":4.5736,"theo":495.1446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":504.84,"last_trade_time":"2026-02-04T13:05:08","percent_change":0.0,"prev_day_close":472.800003051758},{"option":"SPX260320P06430000","bid":34.2,"bid_size":0.0,"ask":34.7,"ask_size":0.0,"iv":0.2359,"open_interest":1216.0,"volume":141.0,"delta":-0.145,"gamma":0.0005,"vega":4.5349,"theta":-1.7605,"rho":-0.8686,"theo":35.0363,"change":-3.44,"open":36.5,"high":37.6,"low":29.0,"tick":"down","last_trade_price":36.21,"last_trade_time":"2026-02-18T15:32:27","percent_change":-8.67592,"prev_day_close":39.6500015258789},{"option":"SPX260320C06435000","bid":490.6,"bid_size":0.0,"ask":493.0,"ask_size":0.0,"iv":0.2346,"open_interest":5.0,"volume":0.0,"delta":0.853,"gamma":0.0005,"vega":4.574,"theta":-1.7151,"rho":4.5662,"theo":490.6347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":426.7,"last_trade_time":"2026-02-17T09:56:44","percent_change":0.0,"prev_day_close":467.899993896484},{"option":"SPX260320P06435000","bid":34.7,"bid_size":0.0,"ask":35.2,"ask_size":0.0,"iv":0.2351,"open_interest":472.0,"volume":60.0,"delta":-0.1469,"gamma":0.0005,"vega":4.574,"theta":-1.771,"rho":-0.8802,"theo":35.5085,"change":-6.84,"open":37.0,"high":38.2,"low":30.8,"tick":"up","last_trade_price":33.31,"last_trade_time":"2026-02-18T15:58:08","percent_change":-17.0361,"prev_day_close":40.1500015258789},{"option":"SPX260320C06440000","bid":485.8,"bid_size":0.0,"ask":488.2,"ask_size":0.0,"iv":0.2339,"open_interest":137.0,"volume":0.0,"delta":0.851,"gamma":0.0005,"vega":4.6132,"theta":-1.7262,"rho":4.5587,"theo":486.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.72,"last_trade_time":"2026-01-23T15:39:15","percent_change":0.0,"prev_day_close":463.899993896484},{"option":"SPX260320P06440000","bid":35.1,"bid_size":0.0,"ask":35.7,"ask_size":0.0,"iv":0.2344,"open_interest":537.0,"volume":121.0,"delta":-0.1488,"gamma":0.0005,"vega":4.6132,"theta":-1.7814,"rho":-0.8919,"theo":35.9875,"change":-5.95,"open":37.5,"high":39.3,"low":30.0,"tick":"down","last_trade_price":34.8,"last_trade_time":"2026-02-18T16:00:11","percent_change":-14.6012,"prev_day_close":40.75},{"option":"SPX260320C06445000","bid":481.6,"bid_size":0.0,"ask":483.9,"ask_size":0.0,"iv":0.2336,"open_interest":1.0,"volume":0.0,"delta":0.849,"gamma":0.0005,"vega":4.6527,"theta":-1.7372,"rho":4.5511,"theo":481.6349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.63,"last_trade_time":"2026-02-11T15:40:42","percent_change":0.0,"prev_day_close":459.449996948242},{"option":"SPX260320P06445000","bid":35.6,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.2336,"open_interest":249.0,"volume":58.0,"delta":-0.1508,"gamma":0.0005,"vega":4.6527,"theta":-1.7919,"rho":-0.9037,"theo":36.4731,"change":-11.67,"open":38.0,"high":40.0,"low":29.58,"tick":"down","last_trade_price":29.58,"last_trade_time":"2026-02-18T13:06:08","percent_change":-28.2909,"prev_day_close":41.25},{"option":"SPX260320C06450000","bid":477.1,"bid_size":0.0,"ask":479.0,"ask_size":0.0,"iv":0.2328,"open_interest":4246.0,"volume":0.0,"delta":0.847,"gamma":0.0005,"vega":4.6924,"theta":-1.7483,"rho":4.5434,"theo":477.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.04,"last_trade_time":"2026-02-17T13:31:42","percent_change":0.0,"prev_day_close":454.599990844727},{"option":"SPX260320P06450000","bid":36.1,"bid_size":0.0,"ask":36.7,"ask_size":0.0,"iv":0.2329,"open_interest":10609.0,"volume":209.0,"delta":-0.1528,"gamma":0.0005,"vega":4.6924,"theta":-1.8024,"rho":-0.9156,"theo":36.9656,"change":-7.03,"open":38.6,"high":40.6,"low":30.06,"tick":"up","last_trade_price":34.82,"last_trade_time":"2026-02-18T15:58:36","percent_change":-16.7981,"prev_day_close":41.8499984741211},{"option":"SPX260320C06455000","bid":472.4,"bid_size":0.0,"ask":474.7,"ask_size":0.0,"iv":0.232,"open_interest":7.0,"volume":0.0,"delta":0.845,"gamma":0.0005,"vega":4.7323,"theta":-1.7593,"rho":4.5355,"theo":472.6624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.01,"last_trade_time":"2026-02-13T14:44:14","percent_change":0.0,"prev_day_close":450.650009155273},{"option":"SPX260320P06455000","bid":36.6,"bid_size":0.0,"ask":37.2,"ask_size":0.0,"iv":0.2321,"open_interest":415.0,"volume":52.0,"delta":-0.1549,"gamma":0.0005,"vega":4.7323,"theta":-1.8128,"rho":-0.9278,"theo":37.465,"change":-10.75,"open":38.9,"high":39.9,"low":31.6,"tick":"down","last_trade_price":31.6,"last_trade_time":"2026-02-18T11:25:10","percent_change":-25.3837,"prev_day_close":42.3499984741211},{"option":"SPX260320C06460000","bid":467.9,"bid_size":0.0,"ask":470.2,"ask_size":0.0,"iv":0.2314,"open_interest":72.0,"volume":0.0,"delta":0.8429,"gamma":0.0005,"vega":4.7726,"theta":-1.7703,"rho":4.5275,"theo":468.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.94,"last_trade_time":"2025-10-30T13:01:08","percent_change":0.0,"prev_day_close":446.199996948242},{"option":"SPX260320P06460000","bid":37.1,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.2316,"open_interest":687.0,"volume":55.0,"delta":-0.1569,"gamma":0.0005,"vega":4.7726,"theta":-1.8232,"rho":-0.94,"theo":37.9714,"change":-11.05,"open":39.7,"high":40.7,"low":31.6,"tick":"up","last_trade_price":31.9,"last_trade_time":"2026-02-18T11:38:19","percent_change":-25.7276,"prev_day_close":42.9500007629394},{"option":"SPX260320C06465000","bid":463.4,"bid_size":0.0,"ask":465.7,"ask_size":0.0,"iv":0.2302,"open_interest":2.0,"volume":0.0,"delta":0.8408,"gamma":0.0005,"vega":4.8131,"theta":-1.7813,"rho":4.5192,"theo":463.7179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":468.43,"last_trade_time":"2025-11-24T12:44:09","percent_change":0.0,"prev_day_close":441.199996948242},{"option":"SPX260320P06465000","bid":37.6,"bid_size":0.0,"ask":38.2,"ask_size":0.0,"iv":0.2306,"open_interest":411.0,"volume":62.0,"delta":-0.159,"gamma":0.0005,"vega":4.8131,"theta":-1.8335,"rho":-0.9525,"theo":38.4848,"change":-3.85,"open":40.2,"high":42.5,"low":31.33,"tick":"up","last_trade_price":39.7,"last_trade_time":"2026-02-18T15:06:05","percent_change":-8.84041,"prev_day_close":43.5499992370606},{"option":"SPX260320C06470000","bid":459.0,"bid_size":0.0,"ask":461.3,"ask_size":0.0,"iv":0.2299,"open_interest":141.0,"volume":0.0,"delta":0.8387,"gamma":0.0005,"vega":4.854,"theta":-1.7922,"rho":4.5108,"theo":459.2563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":492.24,"last_trade_time":"2026-01-20T11:40:01","percent_change":0.0,"prev_day_close":437.349990844727},{"option":"SPX260320P06470000","bid":38.1,"bid_size":0.0,"ask":38.8,"ask_size":0.0,"iv":0.2301,"open_interest":701.0,"volume":111.0,"delta":-0.1611,"gamma":0.0005,"vega":4.854,"theta":-1.8438,"rho":-0.9652,"theo":39.0055,"change":-11.1,"open":40.8,"high":43.2,"low":33.0,"tick":"down","last_trade_price":33.0,"last_trade_time":"2026-02-18T11:25:08","percent_change":-25.1701,"prev_day_close":44.1000003814697},{"option":"SPX260320C06475000","bid":454.5,"bid_size":0.0,"ask":456.8,"ask_size":0.0,"iv":0.2288,"open_interest":2245.0,"volume":0.0,"delta":0.8366,"gamma":0.0006,"vega":4.8952,"theta":-1.8031,"rho":4.5021,"theo":454.8022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":503.13,"last_trade_time":"2025-12-15T12:45:48","percent_change":0.0,"prev_day_close":433.050003051758},{"option":"SPX260320P06475000","bid":38.6,"bid_size":0.0,"ask":39.3,"ask_size":0.0,"iv":0.2293,"open_interest":2888.0,"volume":111.0,"delta":-0.1633,"gamma":0.0006,"vega":4.8952,"theta":-1.8541,"rho":-0.9781,"theo":39.5335,"change":-2.49,"open":41.4,"high":42.3,"low":31.69,"tick":"up","last_trade_price":42.21,"last_trade_time":"2026-02-18T14:55:41","percent_change":-5.57047,"prev_day_close":44.7000007629394},{"option":"SPX260320C06480000","bid":450.1,"bid_size":0.0,"ask":452.4,"ask_size":0.0,"iv":0.2284,"open_interest":325.0,"volume":1.0,"delta":0.8344,"gamma":0.0006,"vega":4.9368,"theta":-1.814,"rho":4.4932,"theo":450.3554,"change":27.4,"open":456.05,"high":456.05,"low":456.05,"tick":"up","last_trade_price":456.05,"last_trade_time":"2026-02-18T15:51:37","percent_change":6.39216,"prev_day_close":428.650009155273},{"option":"SPX260320P06480000","bid":39.2,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.2286,"open_interest":923.0,"volume":212.0,"delta":-0.1655,"gamma":0.0006,"vega":4.9368,"theta":-1.8644,"rho":-0.9912,"theo":40.069,"change":-7.5,"open":41.9,"high":44.37,"low":34.7,"tick":"down","last_trade_price":37.8,"last_trade_time":"2026-02-18T15:51:37","percent_change":-16.5563,"prev_day_close":45.2999992370606},{"option":"SPX260320C06485000","bid":445.6,"bid_size":0.0,"ask":447.9,"ask_size":0.0,"iv":0.2277,"open_interest":1.0,"volume":0.0,"delta":0.8322,"gamma":0.0006,"vega":4.9786,"theta":-1.8248,"rho":4.4841,"theo":445.9163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":515.9,"last_trade_time":"2026-02-12T10:16:29","percent_change":0.0,"prev_day_close":424.200012207031},{"option":"SPX260320P06485000","bid":39.7,"bid_size":0.0,"ask":40.4,"ask_size":0.0,"iv":0.2279,"open_interest":290.0,"volume":54.0,"delta":-0.1677,"gamma":0.0006,"vega":4.9786,"theta":-1.8746,"rho":-1.0046,"theo":40.6121,"change":-10.7,"open":42.5,"high":44.8,"low":35.2,"tick":"down","last_trade_price":35.2,"last_trade_time":"2026-02-18T10:19:03","percent_change":-23.3115,"prev_day_close":45.8999996185303},{"option":"SPX260320C06490000","bid":441.2,"bid_size":0.0,"ask":443.5,"ask_size":0.0,"iv":0.2266,"open_interest":2.0,"volume":0.0,"delta":0.8299,"gamma":0.0006,"vega":5.0207,"theta":-1.8356,"rho":4.4747,"theo":441.485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":494.89,"last_trade_time":"2025-11-14T13:24:44","percent_change":0.0,"prev_day_close":419.899993896484},{"option":"SPX260320P06490000","bid":40.3,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.2271,"open_interest":3678.0,"volume":71.0,"delta":-0.1699,"gamma":0.0006,"vega":5.0207,"theta":-1.8847,"rho":-1.0182,"theo":41.1629,"change":-5.99,"open":43.1,"high":45.4,"low":33.52,"tick":"down","last_trade_price":40.56,"last_trade_time":"2026-02-18T15:43:11","percent_change":-12.8679,"prev_day_close":46.5499992370606},{"option":"SPX260320C06495000","bid":436.8,"bid_size":0.0,"ask":439.1,"ask_size":0.0,"iv":0.2262,"open_interest":25.0,"volume":0.0,"delta":0.8277,"gamma":0.0006,"vega":5.063,"theta":-1.8463,"rho":4.4651,"theo":437.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":480.11,"last_trade_time":"2026-02-06T14:16:52","percent_change":0.0,"prev_day_close":415.550003051758},{"option":"SPX260320P06495000","bid":40.8,"bid_size":0.0,"ask":41.4,"ask_size":0.0,"iv":0.2265,"open_interest":503.0,"volume":67.0,"delta":-0.1722,"gamma":0.0006,"vega":5.063,"theta":-1.8948,"rho":-1.032,"theo":41.7217,"change":-11.9,"open":43.7,"high":45.9,"low":35.3,"tick":"no_change","last_trade_price":35.3,"last_trade_time":"2026-02-18T11:26:03","percent_change":-25.2119,"prev_day_close":47.2000007629394},{"option":"SPX260320C06500000","bid":432.6,"bid_size":0.0,"ask":434.4,"ask_size":0.0,"iv":0.2255,"open_interest":9997.0,"volume":81.0,"delta":0.8254,"gamma":0.0006,"vega":5.1054,"theta":-1.8569,"rho":4.4553,"theo":432.6462,"change":18.95,"open":410.11,"high":453.31,"low":410.11,"tick":"down","last_trade_price":429.7,"last_trade_time":"2026-02-18T15:42:37","percent_change":4.61351,"prev_day_close":410.75},{"option":"SPX260320P06500000","bid":41.4,"bid_size":0.0,"ask":42.1,"ask_size":0.0,"iv":0.2256,"open_interest":30756.0,"volume":3888.0,"delta":-0.1745,"gamma":0.0006,"vega":5.1054,"theta":-1.9049,"rho":-1.046,"theo":42.2885,"change":-5.75,"open":44.4,"high":46.87,"low":33.8,"tick":"up","last_trade_price":42.0,"last_trade_time":"2026-02-18T16:10:53","percent_change":-12.0419,"prev_day_close":47.75},{"option":"SPX260320C06505000","bid":428.0,"bid_size":0.0,"ask":430.2,"ask_size":0.0,"iv":0.2247,"open_interest":5.0,"volume":0.0,"delta":0.8231,"gamma":0.0006,"vega":5.1478,"theta":-1.8675,"rho":4.4453,"theo":428.2391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":501.97,"last_trade_time":"2026-02-10T13:49:05","percent_change":0.0,"prev_day_close":406.849990844727},{"option":"SPX260320P06505000","bid":42.0,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.225,"open_interest":703.0,"volume":73.0,"delta":-0.1768,"gamma":0.0006,"vega":5.1478,"theta":-1.9149,"rho":-1.0603,"theo":42.8635,"change":-12.9,"open":45.0,"high":47.1,"low":35.6,"tick":"down","last_trade_price":35.6,"last_trade_time":"2026-02-18T11:31:34","percent_change":-26.5979,"prev_day_close":48.5},{"option":"SPX260320C06510000","bid":423.6,"bid_size":0.0,"ask":425.8,"ask_size":0.0,"iv":0.224,"open_interest":17.0,"volume":0.0,"delta":0.8207,"gamma":0.0006,"vega":5.1904,"theta":-1.8781,"rho":4.4351,"theo":423.8402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.56,"last_trade_time":"2026-02-09T16:00:07","percent_change":0.0,"prev_day_close":402.550003051758},{"option":"SPX260320P06510000","bid":42.6,"bid_size":0.0,"ask":43.2,"ask_size":0.0,"iv":0.2242,"open_interest":626.0,"volume":123.0,"delta":-0.1791,"gamma":0.0006,"vega":5.1904,"theta":-1.9248,"rho":-1.0747,"theo":43.4469,"change":-7.3,"open":45.8,"high":48.0,"low":37.02,"tick":"up","last_trade_price":41.8,"last_trade_time":"2026-02-18T15:59:13","percent_change":-14.8676,"prev_day_close":49.1000003814697},{"option":"SPX260320C06515000","bid":419.2,"bid_size":0.0,"ask":421.4,"ask_size":0.0,"iv":0.2233,"open_interest":3.0,"volume":1.0,"delta":0.8183,"gamma":0.0006,"vega":5.2329,"theta":-1.8886,"rho":4.4246,"theo":419.4498,"change":41.76,"open":439.96,"high":439.96,"low":439.96,"tick":"down","last_trade_price":439.96,"last_trade_time":"2026-02-18T13:17:03","percent_change":10.4872,"prev_day_close":398.200012207031},{"option":"SPX260320P06515000","bid":43.1,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.2235,"open_interest":287.0,"volume":95.0,"delta":-0.1815,"gamma":0.0006,"vega":5.2329,"theta":-1.9347,"rho":-1.0894,"theo":44.0386,"change":-5.91,"open":46.6,"high":47.2,"low":36.3,"tick":"down","last_trade_price":43.89,"last_trade_time":"2026-02-18T15:45:17","percent_change":-11.8675,"prev_day_close":49.7999992370606},{"option":"SPX260320C06520000","bid":414.8,"bid_size":0.0,"ask":417.0,"ask_size":0.0,"iv":0.2225,"open_interest":5.0,"volume":0.0,"delta":0.8159,"gamma":0.0006,"vega":5.2754,"theta":-1.899,"rho":4.4141,"theo":415.0679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.8,"last_trade_time":"2026-02-11T15:54:57","percent_change":0.0,"prev_day_close":393.899993896484},{"option":"SPX260320P06520000","bid":43.7,"bid_size":0.0,"ask":44.4,"ask_size":0.0,"iv":0.2228,"open_interest":1047.0,"volume":86.0,"delta":-0.184,"gamma":0.0006,"vega":5.2754,"theta":-1.9445,"rho":-1.1042,"theo":44.6389,"change":-13.1,"open":47.0,"high":49.5,"low":37.0,"tick":"up","last_trade_price":37.4,"last_trade_time":"2026-02-18T11:34:17","percent_change":-25.9406,"prev_day_close":50.5},{"option":"SPX260320C06525000","bid":410.5,"bid_size":0.0,"ask":412.7,"ask_size":0.0,"iv":0.2217,"open_interest":1502.0,"volume":0.0,"delta":0.8134,"gamma":0.0006,"vega":5.3178,"theta":-1.9093,"rho":4.4034,"theo":410.6946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.9,"last_trade_time":"2026-02-05T13:40:22","percent_change":0.0,"prev_day_close":389.600006103516},{"option":"SPX260320P06525000","bid":44.3,"bid_size":0.0,"ask":45.0,"ask_size":0.0,"iv":0.222,"open_interest":3080.0,"volume":390.0,"delta":-0.1864,"gamma":0.0006,"vega":5.3178,"theta":-1.9542,"rho":-1.1191,"theo":45.2478,"change":-6.29,"open":48.0,"high":48.9,"low":36.26,"tick":"up","last_trade_price":42.1,"last_trade_time":"2026-02-18T14:00:33","percent_change":-12.3092,"prev_day_close":51.1000003814697},{"option":"SPX260320C06530000","bid":406.1,"bid_size":0.0,"ask":408.3,"ask_size":0.0,"iv":0.2208,"open_interest":19.0,"volume":4.0,"delta":0.8109,"gamma":0.0006,"vega":5.3601,"theta":-1.9196,"rho":4.3925,"theo":406.3301,"change":28.75,"open":420.37,"high":420.37,"low":414.05,"tick":"down","last_trade_price":414.05,"last_trade_time":"2026-02-18T13:57:52","percent_change":7.46172,"prev_day_close":385.299987792969},{"option":"SPX260320P06530000","bid":45.0,"bid_size":0.0,"ask":45.6,"ask_size":0.0,"iv":0.2212,"open_interest":1187.0,"volume":63.0,"delta":-0.1889,"gamma":0.0006,"vega":5.3601,"theta":-1.9638,"rho":-1.1342,"theo":45.8655,"change":-8.91,"open":48.6,"high":50.0,"low":38.9,"tick":"up","last_trade_price":42.94,"last_trade_time":"2026-02-18T13:57:58","percent_change":-17.1842,"prev_day_close":51.8500003814697},{"option":"SPX260320C06535000","bid":402.0,"bid_size":0.0,"ask":404.2,"ask_size":0.0,"iv":0.2202,"open_interest":13.0,"volume":0.0,"delta":0.8084,"gamma":0.0006,"vega":5.4024,"theta":-1.9298,"rho":4.3815,"theo":401.9743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.53,"last_trade_time":"2026-02-13T14:43:27","percent_change":0.0,"prev_day_close":381.050003051758},{"option":"SPX260320P06535000","bid":45.6,"bid_size":0.0,"ask":46.3,"ask_size":0.0,"iv":0.2206,"open_interest":280.0,"volume":51.0,"delta":-0.1914,"gamma":0.0006,"vega":5.4024,"theta":-1.9734,"rho":-1.1494,"theo":46.4919,"change":-13.5,"open":49.0,"high":49.0,"low":39.05,"tick":"down","last_trade_price":39.05,"last_trade_time":"2026-02-18T12:06:43","percent_change":-25.6898,"prev_day_close":52.5500011444092},{"option":"SPX260320C06540000","bid":397.4,"bid_size":0.0,"ask":399.6,"ask_size":0.0,"iv":0.2192,"open_interest":21.0,"volume":0.0,"delta":0.8059,"gamma":0.0006,"vega":5.4448,"theta":-1.9399,"rho":4.3704,"theo":397.6274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.91,"last_trade_time":"2026-02-13T15:29:47","percent_change":0.0,"prev_day_close":376.799987792969},{"option":"SPX260320P06540000","bid":46.2,"bid_size":0.0,"ask":46.9,"ask_size":0.0,"iv":0.2197,"open_interest":1618.0,"volume":52.0,"delta":-0.194,"gamma":0.0006,"vega":5.4448,"theta":-1.9829,"rho":-1.1648,"theo":47.1272,"change":-4.6,"open":49.7,"high":49.7,"low":40.1,"tick":"up","last_trade_price":48.7,"last_trade_time":"2026-02-18T15:05:00","percent_change":-8.63039,"prev_day_close":53.2999992370606},{"option":"SPX260320C06545000","bid":393.1,"bid_size":0.0,"ask":395.2,"ask_size":0.0,"iv":0.2188,"open_interest":3.0,"volume":0.0,"delta":0.8033,"gamma":0.0006,"vega":5.4871,"theta":-1.9499,"rho":4.3591,"theo":393.2896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":381.88,"last_trade_time":"2026-02-13T14:45:25","percent_change":0.0,"prev_day_close":372.550003051758},{"option":"SPX260320P06545000","bid":46.9,"bid_size":0.0,"ask":47.6,"ask_size":0.0,"iv":0.2191,"open_interest":391.0,"volume":61.0,"delta":-0.1966,"gamma":0.0006,"vega":5.4871,"theta":-1.9924,"rho":-1.1803,"theo":47.7715,"change":-7.0,"open":50.7,"high":50.7,"low":39.8,"tick":"up","last_trade_price":47.0,"last_trade_time":"2026-02-18T16:02:22","percent_change":-12.963,"prev_day_close":54.0},{"option":"SPX260320C06550000","bid":389.0,"bid_size":0.0,"ask":390.7,"ask_size":0.0,"iv":0.218,"open_interest":1928.0,"volume":0.0,"delta":0.8006,"gamma":0.0006,"vega":5.5296,"theta":-1.9599,"rho":4.3477,"theo":388.9608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.55,"last_trade_time":"2026-02-17T13:31:43","percent_change":0.0,"prev_day_close":367.850006103516},{"option":"SPX260320P06550000","bid":47.5,"bid_size":0.0,"ask":48.2,"ask_size":0.0,"iv":0.2181,"open_interest":12106.0,"volume":265.0,"delta":-0.1992,"gamma":0.0006,"vega":5.5296,"theta":-2.0017,"rho":-1.1959,"theo":48.4249,"change":-7.0,"open":51.4,"high":51.4,"low":39.12,"tick":"up","last_trade_price":47.7,"last_trade_time":"2026-02-18T16:02:22","percent_change":-12.7971,"prev_day_close":54.7000007629394},{"option":"SPX260320C06555000","bid":384.4,"bid_size":0.0,"ask":386.6,"ask_size":0.0,"iv":0.217,"open_interest":4.0,"volume":0.0,"delta":0.798,"gamma":0.0007,"vega":5.5722,"theta":-1.9697,"rho":4.336,"theo":384.6412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.9,"last_trade_time":"2026-02-05T15:33:19","percent_change":0.0,"prev_day_close":364.050003051758},{"option":"SPX260320P06555000","bid":48.2,"bid_size":0.0,"ask":48.9,"ask_size":0.0,"iv":0.2173,"open_interest":714.0,"volume":51.0,"delta":-0.2018,"gamma":0.0007,"vega":5.5722,"theta":-2.0109,"rho":-1.2118,"theo":49.0875,"change":-9.72,"open":52.1,"high":52.1,"low":42.9,"tick":"up","last_trade_price":45.78,"last_trade_time":"2026-02-18T14:08:53","percent_change":-17.5135,"prev_day_close":55.5},{"option":"SPX260320C06560000","bid":380.1,"bid_size":0.0,"ask":382.3,"ask_size":0.0,"iv":0.2165,"open_interest":29.0,"volume":0.0,"delta":0.7953,"gamma":0.0007,"vega":5.615,"theta":-1.9795,"rho":4.3242,"theo":380.3309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.61,"last_trade_time":"2026-02-17T09:55:54","percent_change":0.0,"prev_day_close":359.849990844727},{"option":"SPX260320P06560000","bid":48.9,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.2168,"open_interest":786.0,"volume":51.0,"delta":-0.2046,"gamma":0.0007,"vega":5.615,"theta":-2.0201,"rho":-1.2279,"theo":49.7595,"change":-9.75,"open":52.6,"high":52.6,"low":43.5,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-18T15:57:12","percent_change":-17.3333,"prev_day_close":56.25},{"option":"SPX260320C06565000","bid":376.1,"bid_size":0.0,"ask":378.2,"ask_size":0.0,"iv":0.2157,"open_interest":3.0,"volume":2.0,"delta":0.7926,"gamma":0.0007,"vega":5.658,"theta":-1.9891,"rho":4.3121,"theo":376.0302,"change":38.69,"open":388.14,"high":394.24,"low":388.14,"tick":"up","last_trade_price":394.24,"last_trade_time":"2026-02-18T10:16:51","percent_change":10.8817,"prev_day_close":355.550003051758},{"option":"SPX260320P06565000","bid":49.5,"bid_size":0.0,"ask":50.3,"ask_size":0.0,"iv":0.2159,"open_interest":868.0,"volume":66.0,"delta":-0.2073,"gamma":0.0007,"vega":5.658,"theta":-2.0291,"rho":-1.2442,"theo":50.4409,"change":-4.7,"open":53.4,"high":53.4,"low":43.74,"tick":"up","last_trade_price":52.3,"last_trade_time":"2026-02-18T15:05:03","percent_change":-8.24561,"prev_day_close":57.0},{"option":"SPX260320C06570000","bid":371.6,"bid_size":0.0,"ask":373.7,"ask_size":0.0,"iv":0.215,"open_interest":112.0,"volume":1.0,"delta":0.7898,"gamma":0.0007,"vega":5.7013,"theta":-1.9987,"rho":4.2997,"theo":371.7391,"change":27.0,"open":378.45,"high":378.45,"low":378.45,"tick":"up","last_trade_price":378.45,"last_trade_time":"2026-02-18T14:08:58","percent_change":7.68246,"prev_day_close":351.449996948242},{"option":"SPX260320P06570000","bid":50.2,"bid_size":0.0,"ask":50.9,"ask_size":0.0,"iv":0.2152,"open_interest":929.0,"volume":72.0,"delta":-0.21,"gamma":0.0007,"vega":5.7013,"theta":-2.0381,"rho":-1.2608,"theo":51.1321,"change":-10.0,"open":54.2,"high":54.2,"low":42.8,"tick":"no_change","last_trade_price":47.8,"last_trade_time":"2026-02-18T15:57:12","percent_change":-17.301,"prev_day_close":57.7999992370606},{"option":"SPX260320C06575000","bid":367.3,"bid_size":0.0,"ask":369.4,"ask_size":0.0,"iv":0.2142,"open_interest":2199.0,"volume":0.0,"delta":0.787,"gamma":0.0007,"vega":5.7447,"theta":-2.0081,"rho":4.287,"theo":367.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":362.0,"last_trade_time":"2026-02-12T13:23:36","percent_change":0.0,"prev_day_close":347.25},{"option":"SPX260320P06575000","bid":50.9,"bid_size":0.0,"ask":51.7,"ask_size":0.0,"iv":0.2145,"open_interest":4300.0,"volume":442.0,"delta":-0.2128,"gamma":0.0007,"vega":5.7447,"theta":-2.0469,"rho":-1.2777,"theo":51.8331,"change":-9.87,"open":54.9,"high":55.81,"low":43.14,"tick":"down","last_trade_price":48.73,"last_trade_time":"2026-02-18T15:57:21","percent_change":-16.843,"prev_day_close":58.6000003814697},{"option":"SPX260320C06580000","bid":363.0,"bid_size":0.0,"ask":365.1,"ask_size":0.0,"iv":0.2135,"open_interest":136.0,"volume":0.0,"delta":0.7842,"gamma":0.0007,"vega":5.7884,"theta":-2.0175,"rho":4.274,"theo":363.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":445.43,"last_trade_time":"2025-12-30T13:48:26","percent_change":0.0,"prev_day_close":343.050003051758},{"option":"SPX260320P06580000","bid":51.6,"bid_size":0.0,"ask":52.4,"ask_size":0.0,"iv":0.2137,"open_interest":454.0,"volume":246.0,"delta":-0.2157,"gamma":0.0007,"vega":5.7884,"theta":-2.0556,"rho":-1.295,"theo":52.5442,"change":-6.8,"open":55.5,"high":55.5,"low":44.0,"tick":"no_change","last_trade_price":52.6,"last_trade_time":"2026-02-18T15:40:43","percent_change":-11.4478,"prev_day_close":59.3999996185303},{"option":"SPX260320C06585000","bid":358.8,"bid_size":0.0,"ask":360.9,"ask_size":0.0,"iv":0.2127,"open_interest":5.0,"volume":0.0,"delta":0.7813,"gamma":0.0007,"vega":5.8322,"theta":-2.0267,"rho":4.2607,"theo":358.9261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":351.57,"last_trade_time":"2026-02-13T14:46:38","percent_change":0.0,"prev_day_close":338.899993896484},{"option":"SPX260320P06585000","bid":52.4,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.2128,"open_interest":253.0,"volume":143.0,"delta":-0.2186,"gamma":0.0007,"vega":5.8322,"theta":-2.0642,"rho":-1.3125,"theo":53.2656,"change":-5.8,"open":56.3,"high":56.3,"low":46.01,"tick":"up","last_trade_price":54.4,"last_trade_time":"2026-02-18T15:02:25","percent_change":-9.63455,"prev_day_close":60.2000007629394},{"option":"SPX260320C06590000","bid":354.5,"bid_size":0.0,"ask":356.6,"ask_size":0.0,"iv":0.2119,"open_interest":22.0,"volume":1.0,"delta":0.7784,"gamma":0.0007,"vega":5.8762,"theta":-2.0358,"rho":4.2471,"theo":354.6758,"change":26.44,"open":361.14,"high":361.14,"low":361.14,"tick":"up","last_trade_price":361.14,"last_trade_time":"2026-02-18T14:10:12","percent_change":7.89961,"prev_day_close":334.700012207031},{"option":"SPX260320P06590000","bid":53.1,"bid_size":0.0,"ask":53.8,"ask_size":0.0,"iv":0.2121,"open_interest":3628.0,"volume":78.0,"delta":-0.2215,"gamma":0.0007,"vega":5.8762,"theta":-2.0727,"rho":-1.3303,"theo":53.9975,"change":-5.0,"open":57.1,"high":57.9,"low":45.3,"tick":"up","last_trade_price":56.0,"last_trade_time":"2026-02-18T15:05:16","percent_change":-8.19672,"prev_day_close":61.0},{"option":"SPX260320C06595000","bid":350.3,"bid_size":0.0,"ask":352.4,"ask_size":0.0,"iv":0.2109,"open_interest":4.0,"volume":0.0,"delta":0.7754,"gamma":0.0007,"vega":5.9201,"theta":-2.0447,"rho":4.2332,"theo":350.4363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.33,"last_trade_time":"2026-02-13T15:22:08","percent_change":0.0,"prev_day_close":330.600006103516},{"option":"SPX260320P06595000","bid":53.8,"bid_size":0.0,"ask":54.6,"ask_size":0.0,"iv":0.2115,"open_interest":565.0,"volume":63.0,"delta":-0.2244,"gamma":0.0007,"vega":5.9201,"theta":-2.081,"rho":-1.3484,"theo":54.7402,"change":-15.35,"open":58.1,"high":58.1,"low":46.5,"tick":"down","last_trade_price":46.5,"last_trade_time":"2026-02-18T11:35:06","percent_change":-24.8181,"prev_day_close":61.8500003814697},{"option":"SPX260320C06600000","bid":346.5,"bid_size":0.0,"ask":348.1,"ask_size":0.0,"iv":0.2104,"open_interest":9630.0,"volume":22.0,"delta":0.7724,"gamma":0.0007,"vega":5.964,"theta":-2.0536,"rho":4.219,"theo":346.2077,"change":16.34,"open":334.09,"high":342.39,"low":334.09,"tick":"up","last_trade_price":342.39,"last_trade_time":"2026-02-18T15:42:05","percent_change":5.01151,"prev_day_close":326.049987792969},{"option":"SPX260320P06600000","bid":54.6,"bid_size":0.0,"ask":55.3,"ask_size":0.0,"iv":0.2107,"open_interest":32115.0,"volume":4669.0,"delta":-0.2274,"gamma":0.0007,"vega":5.964,"theta":-2.0892,"rho":-1.3669,"theo":55.4938,"change":-10.05,"open":59.2,"high":62.39,"low":45.0,"tick":"up","last_trade_price":52.65,"last_trade_time":"2026-02-18T15:58:24","percent_change":-16.0287,"prev_day_close":62.7000007629394},{"option":"SPX260320C06605000","bid":341.9,"bid_size":0.0,"ask":343.9,"ask_size":0.0,"iv":0.2096,"open_interest":7.0,"volume":1.0,"delta":0.7694,"gamma":0.0007,"vega":6.0078,"theta":-2.0622,"rho":4.2046,"theo":341.9903,"change":32.98,"open":355.38,"high":355.38,"low":355.38,"tick":"up","last_trade_price":355.38,"last_trade_time":"2026-02-18T13:38:24","percent_change":10.2295,"prev_day_close":322.399993896484},{"option":"SPX260320P06605000","bid":55.4,"bid_size":0.0,"ask":56.1,"ask_size":0.0,"iv":0.2099,"open_interest":662.0,"volume":79.0,"delta":-0.2305,"gamma":0.0007,"vega":6.0078,"theta":-2.0973,"rho":-1.3855,"theo":56.2586,"change":-2.75,"open":59.5,"high":60.89,"low":49.6,"tick":"up","last_trade_price":60.8,"last_trade_time":"2026-02-18T15:21:17","percent_change":-4.3273,"prev_day_close":63.5500011444092},{"option":"SPX260320C06610000","bid":337.7,"bid_size":0.0,"ask":339.7,"ask_size":0.0,"iv":0.2089,"open_interest":21.0,"volume":5.0,"delta":0.7663,"gamma":0.0008,"vega":6.0514,"theta":-2.0708,"rho":4.1899,"theo":337.7841,"change":24.38,"open":342.68,"high":342.68,"low":342.68,"tick":"up","last_trade_price":342.68,"last_trade_time":"2026-02-18T15:51:50","percent_change":7.65944,"prev_day_close":318.299987792969},{"option":"SPX260320P06610000","bid":56.1,"bid_size":0.0,"ask":56.9,"ask_size":0.0,"iv":0.209,"open_interest":1038.0,"volume":194.0,"delta":-0.2336,"gamma":0.0008,"vega":6.0514,"theta":-2.1053,"rho":-1.4044,"theo":57.0346,"change":-10.06,"open":60.6,"high":60.6,"low":48.4,"tick":"down","last_trade_price":54.39,"last_trade_time":"2026-02-18T15:51:50","percent_change":-15.609,"prev_day_close":64.4500007629394},{"option":"SPX260320C06615000","bid":333.5,"bid_size":0.0,"ask":335.5,"ask_size":0.0,"iv":0.2081,"open_interest":7.0,"volume":0.0,"delta":0.7632,"gamma":0.0008,"vega":6.0948,"theta":-2.0792,"rho":4.1751,"theo":333.5894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":357.61,"last_trade_time":"2026-02-03T14:02:04","percent_change":0.0,"prev_day_close":313.75},{"option":"SPX260320P06615000","bid":56.9,"bid_size":0.0,"ask":57.7,"ask_size":0.0,"iv":0.2083,"open_interest":623.0,"volume":56.0,"delta":-0.2367,"gamma":0.0008,"vega":6.0948,"theta":-2.113,"rho":-1.4235,"theo":57.8221,"change":-5.35,"open":61.4,"high":62.0,"low":50.9,"tick":"down","last_trade_price":60.0,"last_trade_time":"2026-02-18T15:05:02","percent_change":-8.18668,"prev_day_close":65.3499984741211},{"option":"SPX260320C06620000","bid":329.3,"bid_size":0.0,"ask":331.3,"ask_size":0.0,"iv":0.2072,"open_interest":13.0,"volume":0.0,"delta":0.76,"gamma":0.0008,"vega":6.1379,"theta":-2.0874,"rho":4.16,"theo":329.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":292.84,"last_trade_time":"2026-02-13T09:40:19","percent_change":0.0,"prev_day_close":310.100006103516},{"option":"SPX260320P06620000","bid":57.7,"bid_size":0.0,"ask":58.5,"ask_size":0.0,"iv":0.2075,"open_interest":487.0,"volume":78.0,"delta":-0.2398,"gamma":0.0008,"vega":6.1379,"theta":-2.1207,"rho":-1.4428,"theo":58.6211,"change":-7.55,"open":62.1,"high":63.8,"low":49.77,"tick":"down","last_trade_price":58.7,"last_trade_time":"2026-02-18T15:40:57","percent_change":-11.3962,"prev_day_close":66.25},{"option":"SPX260320C06625000","bid":325.1,"bid_size":0.0,"ask":327.1,"ask_size":0.0,"iv":0.2064,"open_interest":624.0,"volume":0.0,"delta":0.7568,"gamma":0.0008,"vega":6.1807,"theta":-2.0955,"rho":4.1448,"theo":325.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.05,"last_trade_time":"2026-02-17T15:53:03","percent_change":0.0,"prev_day_close":306.050003051758},{"option":"SPX260320P06625000","bid":58.5,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.2067,"open_interest":4768.0,"volume":692.0,"delta":-0.2431,"gamma":0.0008,"vega":6.1807,"theta":-2.1282,"rho":-1.4622,"theo":59.4319,"change":-11.25,"open":63.0,"high":64.91,"low":50.45,"tick":"up","last_trade_price":55.9,"last_trade_time":"2026-02-18T15:56:49","percent_change":-16.7535,"prev_day_close":67.1500015258789},{"option":"SPX260320C06630000","bid":321.0,"bid_size":0.0,"ask":323.0,"ask_size":0.0,"iv":0.2057,"open_interest":57.0,"volume":2.0,"delta":0.7535,"gamma":0.0008,"vega":6.2233,"theta":-2.1035,"rho":4.1295,"theo":321.0753,"change":9.8,"open":318.33,"high":318.33,"low":311.8,"tick":"down","last_trade_price":311.8,"last_trade_time":"2026-02-18T14:57:09","percent_change":3.24503,"prev_day_close":302.0},{"option":"SPX260320P06630000","bid":59.4,"bid_size":0.0,"ask":60.1,"ask_size":0.0,"iv":0.206,"open_interest":894.0,"volume":226.0,"delta":-0.2463,"gamma":0.0008,"vega":6.2233,"theta":-2.1355,"rho":-1.4818,"theo":60.2545,"change":-8.65,"open":63.9,"high":66.9,"low":51.4,"tick":"down","last_trade_price":59.45,"last_trade_time":"2026-02-18T16:00:23","percent_change":-12.7019,"prev_day_close":68.0999984741211},{"option":"SPX260320C06635000","bid":316.8,"bid_size":0.0,"ask":318.8,"ask_size":0.0,"iv":0.2049,"open_interest":2.0,"volume":2.0,"delta":0.7502,"gamma":0.0008,"vega":6.2657,"theta":-2.1112,"rho":4.1139,"theo":316.9277,"change":26.76,"open":324.71,"high":324.71,"low":324.71,"tick":"up","last_trade_price":324.71,"last_trade_time":"2026-02-18T15:54:25","percent_change":8.98137,"prev_day_close":297.949996948242},{"option":"SPX260320P06635000","bid":60.2,"bid_size":0.0,"ask":60.9,"ask_size":0.0,"iv":0.2051,"open_interest":1346.0,"volume":56.0,"delta":-0.2496,"gamma":0.0008,"vega":6.2657,"theta":-2.1427,"rho":-1.5016,"theo":61.0891,"change":-11.6,"open":64.8,"high":64.8,"low":51.88,"tick":"down","last_trade_price":57.45,"last_trade_time":"2026-02-18T15:56:49","percent_change":-16.7994,"prev_day_close":69.0499992370606},{"option":"SPX260320C06640000","bid":312.7,"bid_size":0.0,"ask":314.7,"ask_size":0.0,"iv":0.2041,"open_interest":22.0,"volume":0.0,"delta":0.7469,"gamma":0.0008,"vega":6.308,"theta":-2.1188,"rho":4.0982,"theo":312.7921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.32,"last_trade_time":"2026-01-23T15:58:56","percent_change":0.0,"prev_day_close":293.899993896484},{"option":"SPX260320P06640000","bid":61.0,"bid_size":0.0,"ask":61.8,"ask_size":0.0,"iv":0.2042,"open_interest":624.0,"volume":113.0,"delta":-0.2529,"gamma":0.0008,"vega":6.308,"theta":-2.1497,"rho":-1.5216,"theo":61.9357,"change":-10.55,"open":65.7,"high":68.8,"low":52.3,"tick":"down","last_trade_price":59.45,"last_trade_time":"2026-02-18T15:48:41","percent_change":-15.0714,"prev_day_close":70.0},{"option":"SPX260320C06645000","bid":308.6,"bid_size":0.0,"ask":310.6,"ask_size":0.0,"iv":0.2033,"open_interest":4.0,"volume":1.0,"delta":0.7435,"gamma":0.0008,"vega":6.3502,"theta":-2.1263,"rho":4.0822,"theo":308.6688,"change":22.04,"open":311.44,"high":311.44,"low":311.44,"tick":"up","last_trade_price":311.44,"last_trade_time":"2026-02-18T15:49:00","percent_change":7.61576,"prev_day_close":289.399993896484},{"option":"SPX260320P06645000","bid":61.9,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.2035,"open_interest":295.0,"volume":52.0,"delta":-0.2563,"gamma":0.0008,"vega":6.3502,"theta":-2.1565,"rho":-1.5418,"theo":62.7946,"change":-3.93,"open":66.7,"high":67.02,"low":55.2,"tick":"up","last_trade_price":67.02,"last_trade_time":"2026-02-18T15:26:43","percent_change":-5.53911,"prev_day_close":70.9500007629394},{"option":"SPX260320C06650000","bid":304.7,"bid_size":0.0,"ask":306.3,"ask_size":0.0,"iv":0.2023,"open_interest":4034.0,"volume":2.0,"delta":0.7401,"gamma":0.0008,"vega":6.3924,"theta":-2.1335,"rho":4.0659,"theo":304.558,"change":35.09,"open":310.2,"high":320.84,"low":310.2,"tick":"up","last_trade_price":320.84,"last_trade_time":"2026-02-18T11:47:31","percent_change":12.28,"prev_day_close":285.75},{"option":"SPX260320P06650000","bid":62.8,"bid_size":0.0,"ask":63.5,"ask_size":0.0,"iv":0.2028,"open_interest":11300.0,"volume":1818.0,"delta":-0.2597,"gamma":0.0008,"vega":6.3924,"theta":-2.1631,"rho":-1.5622,"theo":63.6659,"change":-12.34,"open":67.6,"high":69.8,"low":52.52,"tick":"down","last_trade_price":59.61,"last_trade_time":"2026-02-18T15:54:40","percent_change":-17.1508,"prev_day_close":71.9500007629394},{"option":"SPX260320C06655000","bid":300.4,"bid_size":0.0,"ask":302.3,"ask_size":0.0,"iv":0.2018,"open_interest":4.0,"volume":7.0,"delta":0.7366,"gamma":0.0008,"vega":6.4346,"theta":-2.1406,"rho":4.0494,"theo":300.4598,"change":23.36,"open":317.83,"high":317.83,"low":305.26,"tick":"down","last_trade_price":305.26,"last_trade_time":"2026-02-18T15:51:22","percent_change":8.28663,"prev_day_close":281.899993896484},{"option":"SPX260320P06655000","bid":63.6,"bid_size":0.0,"ask":64.4,"ask_size":0.0,"iv":0.202,"open_interest":278.0,"volume":54.0,"delta":-0.2632,"gamma":0.0008,"vega":6.4346,"theta":-2.1696,"rho":-1.583,"theo":64.5499,"change":-11.23,"open":68.6,"high":68.6,"low":57.0,"tick":"up","last_trade_price":61.67,"last_trade_time":"2026-02-18T15:51:22","percent_change":-15.4047,"prev_day_close":72.9000015258789},{"option":"SPX260320C06660000","bid":296.3,"bid_size":0.0,"ask":298.2,"ask_size":0.0,"iv":0.2009,"open_interest":51.0,"volume":3.0,"delta":0.7331,"gamma":0.0008,"vega":6.4767,"theta":-2.1475,"rho":4.0324,"theo":296.3745,"change":30.07,"open":307.92,"high":308.02,"low":307.92,"tick":"up","last_trade_price":308.02,"last_trade_time":"2026-02-18T10:31:16","percent_change":10.8185,"prev_day_close":277.949996948242},{"option":"SPX260320P06660000","bid":64.5,"bid_size":0.0,"ask":65.3,"ask_size":0.0,"iv":0.2011,"open_interest":1822.0,"volume":167.0,"delta":-0.2667,"gamma":0.0008,"vega":6.4767,"theta":-2.1758,"rho":-1.6042,"theo":65.4469,"change":-13.25,"open":69.5,"high":69.5,"low":58.2,"tick":"up","last_trade_price":60.65,"last_trade_time":"2026-02-18T14:06:20","percent_change":-17.9296,"prev_day_close":73.9000015258789},{"option":"SPX260320C06665000","bid":292.2,"bid_size":0.0,"ask":294.2,"ask_size":0.0,"iv":0.1999,"open_interest":7.0,"volume":8.0,"delta":0.7296,"gamma":0.0008,"vega":6.519,"theta":-2.1541,"rho":4.0151,"theo":292.3024,"change":29.16,"open":305.13,"high":310.73,"low":303.11,"tick":"down","last_trade_price":303.11,"last_trade_time":"2026-02-18T13:32:16","percent_change":10.6443,"prev_day_close":273.949996948242},{"option":"SPX260320P06665000","bid":65.4,"bid_size":0.0,"ask":66.2,"ask_size":0.0,"iv":0.2004,"open_interest":383.0,"volume":80.0,"delta":-0.2703,"gamma":0.0008,"vega":6.519,"theta":-2.1819,"rho":-1.6257,"theo":66.357,"change":-6.5,"open":70.5,"high":73.9,"low":55.73,"tick":"up","last_trade_price":68.5,"last_trade_time":"2026-02-18T15:04:53","percent_change":-8.66667,"prev_day_close":75.0},{"option":"SPX260320C06670000","bid":288.2,"bid_size":0.0,"ask":290.1,"ask_size":0.0,"iv":0.1993,"open_interest":30.0,"volume":6.0,"delta":0.7259,"gamma":0.0008,"vega":6.5611,"theta":-2.1606,"rho":3.9974,"theo":288.2438,"change":23.57,"open":301.46,"high":301.46,"low":293.62,"tick":"down","last_trade_price":293.62,"last_trade_time":"2026-02-18T14:22:43","percent_change":8.72801,"prev_day_close":270.050003051758},{"option":"SPX260320P06670000","bid":66.3,"bid_size":0.0,"ask":67.1,"ask_size":0.0,"iv":0.1996,"open_interest":2040.0,"volume":87.0,"delta":-0.2739,"gamma":0.0008,"vega":6.5611,"theta":-2.1877,"rho":-1.6477,"theo":67.2805,"change":-11.35,"open":71.5,"high":76.0,"low":56.16,"tick":"up","last_trade_price":64.65,"last_trade_time":"2026-02-18T15:50:39","percent_change":-14.9342,"prev_day_close":76.0},{"option":"SPX260320C06675000","bid":284.1,"bid_size":0.0,"ask":286.0,"ask_size":0.0,"iv":0.1985,"open_interest":1226.0,"volume":0.0,"delta":0.7223,"gamma":0.0009,"vega":6.6032,"theta":-2.1668,"rho":3.9793,"theo":284.199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.66,"last_trade_time":"2026-02-17T15:35:28","percent_change":0.0,"prev_day_close":265.800003051758},{"option":"SPX260320P06675000","bid":67.3,"bid_size":0.0,"ask":68.0,"ask_size":0.0,"iv":0.1987,"open_interest":2580.0,"volume":201.0,"delta":-0.2776,"gamma":0.0009,"vega":6.6032,"theta":-2.1934,"rho":-1.67,"theo":68.2179,"change":-4.28,"open":73.0,"high":76.5,"low":57.9,"tick":"up","last_trade_price":72.77,"last_trade_time":"2026-02-18T15:26:43","percent_change":-5.55483,"prev_day_close":77.0499992370606},{"option":"SPX260320C06680000","bid":280.1,"bid_size":0.0,"ask":282.0,"ask_size":0.0,"iv":0.1975,"open_interest":48.0,"volume":0.0,"delta":0.7186,"gamma":0.0009,"vega":6.6452,"theta":-2.1729,"rho":3.9608,"theo":280.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.0,"last_trade_time":"2026-02-17T09:49:24","percent_change":0.0,"prev_day_close":262.150009155273},{"option":"SPX260320P06680000","bid":68.2,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.1981,"open_interest":601.0,"volume":71.0,"delta":-0.2813,"gamma":0.0009,"vega":6.6452,"theta":-2.1988,"rho":-1.6928,"theo":69.1694,"change":-11.6,"open":73.6,"high":77.3,"low":58.62,"tick":"up","last_trade_price":66.5,"last_trade_time":"2026-02-18T15:50:39","percent_change":-14.8528,"prev_day_close":78.0999984741211},{"option":"SPX260320C06685000","bid":276.1,"bid_size":0.0,"ask":278.0,"ask_size":0.0,"iv":0.1967,"open_interest":4.0,"volume":0.0,"delta":0.7148,"gamma":0.0009,"vega":6.6868,"theta":-2.1787,"rho":3.9419,"theo":276.1519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.05,"last_trade_time":"2026-02-09T10:33:55","percent_change":0.0,"prev_day_close":258.25},{"option":"SPX260320P06685000","bid":69.2,"bid_size":0.0,"ask":70.0,"ask_size":0.0,"iv":0.1972,"open_interest":243.0,"volume":54.0,"delta":-0.285,"gamma":0.0009,"vega":6.6868,"theta":-2.204,"rho":-1.7159,"theo":70.1352,"change":-7.5,"open":74.6,"high":74.6,"low":60.58,"tick":"up","last_trade_price":71.7,"last_trade_time":"2026-02-18T15:02:25","percent_change":-9.4697,"prev_day_close":79.2000007629394},{"option":"SPX260320C06690000","bid":272.1,"bid_size":0.0,"ask":274.0,"ask_size":0.0,"iv":0.196,"open_interest":30.0,"volume":5.0,"delta":0.711,"gamma":0.0009,"vega":6.7281,"theta":-2.1842,"rho":3.9227,"theo":272.1501,"change":31.4,"open":285.75,"high":285.75,"low":285.75,"tick":"up","last_trade_price":285.75,"last_trade_time":"2026-02-18T13:36:36","percent_change":12.3452,"prev_day_close":254.349998474121},{"option":"SPX260320P06690000","bid":70.2,"bid_size":0.0,"ask":71.0,"ask_size":0.0,"iv":0.1964,"open_interest":585.0,"volume":76.0,"delta":-0.2888,"gamma":0.0009,"vega":6.7281,"theta":-2.2089,"rho":-1.7393,"theo":71.1156,"change":-8.22,"open":75.7,"high":78.5,"low":58.77,"tick":"down","last_trade_price":72.08,"last_trade_time":"2026-02-18T15:35:26","percent_change":-10.2366,"prev_day_close":80.2999992370606},{"option":"SPX260320C06695000","bid":268.1,"bid_size":0.0,"ask":270.0,"ask_size":0.0,"iv":0.195,"open_interest":28.0,"volume":0.0,"delta":0.7071,"gamma":0.0009,"vega":6.769,"theta":-2.1896,"rho":3.9032,"theo":268.1632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.6,"last_trade_time":"2026-02-13T14:59:22","percent_change":0.0,"prev_day_close":250.5},{"option":"SPX260320P06695000","bid":71.1,"bid_size":0.0,"ask":72.0,"ask_size":0.0,"iv":0.1956,"open_interest":350.0,"volume":62.0,"delta":-0.2927,"gamma":0.0009,"vega":6.769,"theta":-2.2136,"rho":-1.763,"theo":72.1109,"change":-19.98,"open":76.8,"high":80.9,"low":61.3,"tick":"up","last_trade_price":61.42,"last_trade_time":"2026-02-18T11:14:44","percent_change":-24.5455,"prev_day_close":81.4000015258789},{"option":"SPX260320C06700000","bid":264.3,"bid_size":0.0,"ask":265.8,"ask_size":0.0,"iv":0.1943,"open_interest":22248.0,"volume":7.0,"delta":0.7032,"gamma":0.0009,"vega":6.8093,"theta":-2.1946,"rho":3.8835,"theo":264.1914,"change":36.97,"open":261.6,"high":283.22,"low":261.6,"tick":"up","last_trade_price":283.22,"last_trade_time":"2026-02-18T13:01:23","percent_change":15.0132,"prev_day_close":246.25},{"option":"SPX260320P06700000","bid":72.1,"bid_size":0.0,"ask":72.9,"ask_size":0.0,"iv":0.1947,"open_interest":44710.0,"volume":4390.0,"delta":-0.2966,"gamma":0.0009,"vega":6.8093,"theta":-2.2181,"rho":-1.787,"theo":73.1212,"change":-11.6,"open":78.3,"high":81.0,"low":60.52,"tick":"up","last_trade_price":70.9,"last_trade_time":"2026-02-18T15:59:25","percent_change":-14.0606,"prev_day_close":82.5},{"option":"SPX260320C06705000","bid":260.1,"bid_size":0.0,"ask":262.0,"ask_size":0.0,"iv":0.1934,"open_interest":2.0,"volume":0.0,"delta":0.6993,"gamma":0.0009,"vega":6.8491,"theta":-2.1994,"rho":3.8636,"theo":260.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":329.56,"last_trade_time":"2026-01-30T15:36:16","percent_change":0.0,"prev_day_close":242.349998474121},{"option":"SPX260320P06705000","bid":73.1,"bid_size":0.0,"ask":74.0,"ask_size":0.0,"iv":0.194,"open_interest":665.0,"volume":59.0,"delta":-0.3006,"gamma":0.0009,"vega":6.8491,"theta":-2.2223,"rho":-1.8111,"theo":74.1467,"change":-17.9,"open":79.0,"high":82.9,"low":65.8,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-18T10:19:14","percent_change":-21.3859,"prev_day_close":83.7000007629394},{"option":"SPX260320C06710000","bid":256.2,"bid_size":0.0,"ask":258.0,"ask_size":0.0,"iv":0.1927,"open_interest":242.0,"volume":0.0,"delta":0.6953,"gamma":0.0009,"vega":6.8883,"theta":-2.204,"rho":3.8435,"theo":256.2933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.42,"last_trade_time":"2026-02-17T12:05:57","percent_change":0.0,"prev_day_close":238.950004577637},{"option":"SPX260320P06710000","bid":74.2,"bid_size":0.0,"ask":75.0,"ask_size":0.0,"iv":0.1931,"open_interest":376.0,"volume":71.0,"delta":-0.3046,"gamma":0.0009,"vega":6.8883,"theta":-2.2262,"rho":-1.8354,"theo":75.1876,"change":-20.15,"open":80.1,"high":83.3,"low":64.7,"tick":"down","last_trade_price":64.7,"last_trade_time":"2026-02-18T11:35:06","percent_change":-23.7478,"prev_day_close":84.8500022888184},{"option":"SPX260320C06715000","bid":252.4,"bid_size":0.0,"ask":254.3,"ask_size":0.0,"iv":0.192,"open_interest":10.0,"volume":2.0,"delta":0.6912,"gamma":0.0009,"vega":6.927,"theta":-2.2083,"rho":3.8232,"theo":252.3675,"change":28.75,"open":262.3,"high":263.9,"low":262.3,"tick":"up","last_trade_price":263.9,"last_trade_time":"2026-02-18T13:37:41","percent_change":12.2262,"prev_day_close":235.150001525879},{"option":"SPX260320P06715000","bid":75.2,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.1923,"open_interest":913.0,"volume":62.0,"delta":-0.3086,"gamma":0.0009,"vega":6.927,"theta":-2.2299,"rho":-1.86,"theo":76.2439,"change":-7.4,"open":81.3,"high":84.2,"low":68.2,"tick":"down","last_trade_price":78.6,"last_trade_time":"2026-02-18T15:04:52","percent_change":-8.60465,"prev_day_close":86.0},{"option":"SPX260320C06720000","bid":248.3,"bid_size":0.0,"ask":250.2,"ask_size":0.0,"iv":0.1911,"open_interest":109.0,"volume":0.0,"delta":0.6871,"gamma":0.0009,"vega":6.9652,"theta":-2.2123,"rho":3.8027,"theo":248.4573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.32,"last_trade_time":"2026-02-13T15:23:09","percent_change":0.0,"prev_day_close":231.349998474121},{"option":"SPX260320P06720000","bid":76.3,"bid_size":0.0,"ask":77.1,"ask_size":0.0,"iv":0.1914,"open_interest":2348.0,"volume":80.0,"delta":-0.3127,"gamma":0.0009,"vega":6.9652,"theta":-2.2333,"rho":-1.8847,"theo":77.3159,"change":-20.99,"open":82.4,"high":87.4,"low":66.26,"tick":"down","last_trade_price":66.26,"last_trade_time":"2026-02-18T11:31:10","percent_change":-24.0573,"prev_day_close":87.25},{"option":"SPX260320C06725000","bid":244.4,"bid_size":0.0,"ask":246.3,"ask_size":0.0,"iv":0.1903,"open_interest":1395.0,"volume":0.0,"delta":0.6829,"gamma":0.001,"vega":7.0029,"theta":-2.216,"rho":3.7819,"theo":244.5629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":222.58,"last_trade_time":"2026-02-17T15:38:05","percent_change":0.0,"prev_day_close":227.549995422363},{"option":"SPX260320P06725000","bid":77.3,"bid_size":0.0,"ask":78.1,"ask_size":0.0,"iv":0.1906,"open_interest":5511.0,"volume":270.0,"delta":-0.3169,"gamma":0.001,"vega":7.0029,"theta":-2.2364,"rho":-1.9097,"theo":78.4037,"change":-12.35,"open":84.1,"high":84.1,"low":66.2,"tick":"up","last_trade_price":76.05,"last_trade_time":"2026-02-18T15:59:23","percent_change":-13.9706,"prev_day_close":88.4000015258789},{"option":"SPX260320C06730000","bid":240.5,"bid_size":0.0,"ask":242.4,"ask_size":0.0,"iv":0.1892,"open_interest":99.0,"volume":1.0,"delta":0.6787,"gamma":0.001,"vega":7.0402,"theta":-2.2195,"rho":3.7608,"theo":240.6845,"change":12.82,"open":236.62,"high":236.62,"low":236.62,"tick":"down","last_trade_price":236.62,"last_trade_time":"2026-02-18T15:35:28","percent_change":5.72833,"prev_day_close":223.800003051758},{"option":"SPX260320P06730000","bid":78.4,"bid_size":0.0,"ask":79.3,"ask_size":0.0,"iv":0.1896,"open_interest":939.0,"volume":68.0,"delta":-0.3211,"gamma":0.001,"vega":7.0402,"theta":-2.2393,"rho":-1.935,"theo":79.5075,"change":-3.49,"open":84.8,"high":88.9,"low":68.69,"tick":"up","last_trade_price":86.21,"last_trade_time":"2026-02-18T14:57:48","percent_change":-3.89075,"prev_day_close":89.7000007629394},{"option":"SPX260320C06735000","bid":236.6,"bid_size":0.0,"ask":238.5,"ask_size":0.0,"iv":0.1884,"open_interest":44.0,"volume":0.0,"delta":0.6744,"gamma":0.001,"vega":7.0772,"theta":-2.2227,"rho":3.7394,"theo":236.8225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.15,"last_trade_time":"2026-02-13T14:52:36","percent_change":0.0,"prev_day_close":220.049995422363},{"option":"SPX260320P06735000","bid":79.5,"bid_size":0.0,"ask":80.4,"ask_size":0.0,"iv":0.1889,"open_interest":356.0,"volume":43.0,"delta":-0.3254,"gamma":0.001,"vega":7.0772,"theta":-2.2418,"rho":-1.9607,"theo":80.6277,"change":-20.95,"open":86.0,"high":86.0,"low":70.0,"tick":"no_change","last_trade_price":70.0,"last_trade_time":"2026-02-18T11:28:42","percent_change":-23.0346,"prev_day_close":90.9500007629394},{"option":"SPX260320C06740000","bid":232.8,"bid_size":0.0,"ask":234.6,"ask_size":0.0,"iv":0.1877,"open_interest":560.0,"volume":0.0,"delta":0.6701,"gamma":0.001,"vega":7.1139,"theta":-2.2255,"rho":3.7175,"theo":232.9771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.18,"last_trade_time":"2026-02-17T10:22:53","percent_change":0.0,"prev_day_close":216.150001525879},{"option":"SPX260320P06740000","bid":80.6,"bid_size":0.0,"ask":81.5,"ask_size":0.0,"iv":0.188,"open_interest":1310.0,"volume":54.0,"delta":-0.3298,"gamma":0.001,"vega":7.1139,"theta":-2.2441,"rho":-1.9868,"theo":81.7644,"change":-7.5,"open":87.2,"high":87.2,"low":70.25,"tick":"up","last_trade_price":84.7,"last_trade_time":"2026-02-18T15:05:07","percent_change":-8.13449,"prev_day_close":92.2000007629394},{"option":"SPX260320C06745000","bid":229.0,"bid_size":0.0,"ask":230.8,"ask_size":0.0,"iv":0.1867,"open_interest":52.0,"volume":0.0,"delta":0.6657,"gamma":0.001,"vega":7.1502,"theta":-2.228,"rho":3.6951,"theo":229.1487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":307.85,"last_trade_time":"2026-02-09T15:52:25","percent_change":0.0,"prev_day_close":212.449996948242},{"option":"SPX260320P06745000","bid":81.8,"bid_size":0.0,"ask":82.6,"ask_size":0.0,"iv":0.1872,"open_interest":285.0,"volume":54.0,"delta":-0.3342,"gamma":0.001,"vega":7.1502,"theta":-2.246,"rho":-2.0135,"theo":82.9182,"change":-19.4,"open":88.5,"high":89.0,"low":74.1,"tick":"no_change","last_trade_price":74.1,"last_trade_time":"2026-02-18T13:35:59","percent_change":-20.7487,"prev_day_close":93.5},{"option":"SPX260320C06750000","bid":225.3,"bid_size":0.0,"ask":226.8,"ask_size":0.0,"iv":0.1859,"open_interest":12782.0,"volume":101.0,"delta":0.6612,"gamma":0.001,"vega":7.1862,"theta":-2.2303,"rho":3.6722,"theo":225.3376,"change":11.6,"open":212.0,"high":243.0,"low":212.0,"tick":"up","last_trade_price":220.3,"last_trade_time":"2026-02-18T15:34:47","percent_change":5.55822,"prev_day_close":208.699996948242},{"option":"SPX260320P06750000","bid":82.9,"bid_size":0.0,"ask":83.8,"ask_size":0.0,"iv":0.1863,"open_interest":16129.0,"volume":751.0,"delta":-0.3386,"gamma":0.001,"vega":7.1862,"theta":-2.2476,"rho":-2.0406,"theo":84.0894,"change":-13.25,"open":90.3,"high":92.25,"low":70.24,"tick":"up","last_trade_price":81.55,"last_trade_time":"2026-02-18T15:59:23","percent_change":-13.9768,"prev_day_close":94.7999992370606},{"option":"SPX260320C06755000","bid":221.3,"bid_size":0.0,"ask":223.1,"ask_size":0.0,"iv":0.1851,"open_interest":55.0,"volume":1.0,"delta":0.6567,"gamma":0.001,"vega":7.2216,"theta":-2.2321,"rho":3.6488,"theo":221.5443,"change":28.03,"open":233.18,"high":233.18,"low":233.18,"tick":"up","last_trade_price":233.18,"last_trade_time":"2026-02-18T12:41:29","percent_change":13.6632,"prev_day_close":205.150001525879},{"option":"SPX260320P06755000","bid":84.1,"bid_size":0.0,"ask":85.0,"ask_size":0.0,"iv":0.1853,"open_interest":452.0,"volume":59.0,"delta":-0.3431,"gamma":0.001,"vega":7.2216,"theta":-2.2489,"rho":-2.0682,"theo":85.2783,"change":-22.38,"open":91.0,"high":91.0,"low":73.72,"tick":"down","last_trade_price":73.72,"last_trade_time":"2026-02-18T12:41:29","percent_change":-23.2882,"prev_day_close":96.0999984741211},{"option":"SPX260320C06760000","bid":217.5,"bid_size":0.0,"ask":219.3,"ask_size":0.0,"iv":0.1842,"open_interest":183.0,"volume":3.0,"delta":0.6522,"gamma":0.001,"vega":7.2565,"theta":-2.2337,"rho":3.6249,"theo":217.7692,"change":12.07,"open":231.0,"high":231.0,"low":213.62,"tick":"down","last_trade_price":213.62,"last_trade_time":"2026-02-18T15:35:28","percent_change":5.98859,"prev_day_close":201.550003051758},{"option":"SPX260320P06760000","bid":85.3,"bid_size":0.0,"ask":86.1,"ask_size":0.0,"iv":0.1847,"open_interest":889.0,"volume":51.0,"delta":-0.3477,"gamma":0.001,"vega":7.2565,"theta":-2.2498,"rho":-2.0963,"theo":86.4853,"change":-20.1,"open":92.4,"high":92.4,"low":75.08,"tick":"up","last_trade_price":77.4,"last_trade_time":"2026-02-18T13:35:59","percent_change":-20.6154,"prev_day_close":97.5},{"option":"SPX260320C06765000","bid":213.7,"bid_size":0.0,"ask":215.5,"ask_size":0.0,"iv":0.1834,"open_interest":17.0,"volume":0.0,"delta":0.6476,"gamma":0.001,"vega":7.2906,"theta":-2.2348,"rho":3.6006,"theo":214.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.51,"last_trade_time":"2026-02-17T11:25:50","percent_change":0.0,"prev_day_close":197.949996948242},{"option":"SPX260320P06765000","bid":86.5,"bid_size":0.0,"ask":87.3,"ask_size":0.0,"iv":0.1836,"open_interest":394.0,"volume":52.0,"delta":-0.3523,"gamma":0.001,"vega":7.2906,"theta":-2.2504,"rho":-2.1248,"theo":87.7108,"change":-8.55,"open":93.7,"high":93.7,"low":76.2,"tick":"up","last_trade_price":90.3,"last_trade_time":"2026-02-18T15:04:33","percent_change":-8.64947,"prev_day_close":98.8500022888184},{"option":"SPX260320C06770000","bid":210.5,"bid_size":0.0,"ask":211.8,"ask_size":0.0,"iv":0.1826,"open_interest":328.0,"volume":5.0,"delta":0.6429,"gamma":0.001,"vega":7.324,"theta":-2.2357,"rho":3.576,"theo":210.2746,"change":19.0,"open":213.2,"high":213.2,"low":213.2,"tick":"up","last_trade_price":213.2,"last_trade_time":"2026-02-18T14:27:54","percent_change":9.78373,"prev_day_close":194.200004577637},{"option":"SPX260320P06770000","bid":87.7,"bid_size":0.0,"ask":88.6,"ask_size":0.0,"iv":0.1828,"open_interest":531.0,"volume":78.0,"delta":-0.357,"gamma":0.001,"vega":7.324,"theta":-2.2506,"rho":-2.1536,"theo":88.9551,"change":-8.0,"open":95.0,"high":97.0,"low":76.0,"tick":"up","last_trade_price":92.2,"last_trade_time":"2026-02-18T14:37:56","percent_change":-7.98403,"prev_day_close":100.200000762939},{"option":"SPX260320C06775000","bid":206.8,"bid_size":0.0,"ask":208.0,"ask_size":0.0,"iv":0.1817,"open_interest":2236.0,"volume":4.0,"delta":0.6381,"gamma":0.001,"vega":7.3565,"theta":-2.2361,"rho":3.5511,"theo":206.5557,"change":11.56,"open":208.55,"high":208.55,"low":202.1,"tick":"up","last_trade_price":202.16,"last_trade_time":"2026-02-18T15:35:25","percent_change":6.06506,"prev_day_close":190.599998474121},{"option":"SPX260320P06775000","bid":88.9,"bid_size":0.0,"ask":89.8,"ask_size":0.0,"iv":0.182,"open_interest":1563.0,"volume":68.0,"delta":-0.3617,"gamma":0.001,"vega":7.3565,"theta":-2.2504,"rho":-2.1828,"theo":90.2184,"change":-10.93,"open":96.9,"high":98.1,"low":78.43,"tick":"down","last_trade_price":90.67,"last_trade_time":"2026-02-18T15:39:28","percent_change":-10.7579,"prev_day_close":101.599998474121},{"option":"SPX260320C06780000","bid":203.1,"bid_size":0.0,"ask":204.3,"ask_size":0.0,"iv":0.1809,"open_interest":1726.0,"volume":40.0,"delta":0.6333,"gamma":0.0011,"vega":7.3881,"theta":-2.2362,"rho":3.526,"theo":202.8559,"change":18.5,"open":215.5,"high":215.5,"low":193.7,"tick":"no_change","last_trade_price":205.5,"last_trade_time":"2026-02-18T15:47:42","percent_change":9.89305,"prev_day_close":187.0},{"option":"SPX260320P06780000","bid":90.2,"bid_size":0.0,"ask":91.1,"ask_size":0.0,"iv":0.1811,"open_interest":1864.0,"volume":86.0,"delta":-0.3665,"gamma":0.0011,"vega":7.3881,"theta":-2.2498,"rho":-2.2121,"theo":91.5008,"change":-14.15,"open":97.8,"high":101.9,"low":78.7,"tick":"up","last_trade_price":88.9,"last_trade_time":"2026-02-18T15:59:23","percent_change":-13.7312,"prev_day_close":103.049999237061},{"option":"SPX260320C06785000","bid":199.4,"bid_size":0.0,"ask":200.6,"ask_size":0.0,"iv":0.1801,"open_interest":1869.0,"volume":0.0,"delta":0.6285,"gamma":0.0011,"vega":7.4187,"theta":-2.2358,"rho":3.5007,"theo":199.1755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.0,"last_trade_time":"2026-02-17T10:44:52","percent_change":0.0,"prev_day_close":183.5},{"option":"SPX260320P06785000","bid":91.5,"bid_size":0.0,"ask":92.4,"ask_size":0.0,"iv":0.1803,"open_interest":1937.0,"volume":527.0,"delta":-0.3714,"gamma":0.0011,"vega":7.4187,"theta":-2.2489,"rho":-2.2416,"theo":92.8026,"change":-11.9,"open":99.2,"high":101.0,"low":80.06,"tick":"down","last_trade_price":92.6,"last_trade_time":"2026-02-18T15:45:06","percent_change":-11.3876,"prev_day_close":104.5},{"option":"SPX260320C06790000","bid":195.7,"bid_size":0.0,"ask":196.9,"ask_size":0.0,"iv":0.1792,"open_interest":2540.0,"volume":0.0,"delta":0.6236,"gamma":0.0011,"vega":7.4483,"theta":-2.2351,"rho":3.4752,"theo":195.5146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.46,"last_trade_time":"2026-02-17T13:54:46","percent_change":0.0,"prev_day_close":180.0},{"option":"SPX260320P06790000","bid":92.8,"bid_size":0.0,"ask":93.6,"ask_size":0.0,"iv":0.1794,"open_interest":2643.0,"volume":44.0,"delta":-0.3763,"gamma":0.0011,"vega":7.4483,"theta":-2.2476,"rho":-2.2713,"theo":94.1239,"change":-9.45,"open":101.2,"high":101.2,"low":82.2,"tick":"up","last_trade_price":96.5,"last_trade_time":"2026-02-18T15:04:25","percent_change":-8.9193,"prev_day_close":105.950000762939},{"option":"SPX260320C06795000","bid":192.0,"bid_size":0.0,"ask":193.2,"ask_size":0.0,"iv":0.1783,"open_interest":1174.0,"volume":0.0,"delta":0.6186,"gamma":0.0011,"vega":7.477,"theta":-2.234,"rho":3.4495,"theo":191.8734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.26,"last_trade_time":"2026-02-17T13:13:01","percent_change":0.0,"prev_day_close":176.5},{"option":"SPX260320P06795000","bid":94.1,"bid_size":0.0,"ask":95.0,"ask_size":0.0,"iv":0.1784,"open_interest":1345.0,"volume":47.0,"delta":-0.3813,"gamma":0.0011,"vega":7.477,"theta":-2.2459,"rho":-2.3013,"theo":95.4648,"change":-15.55,"open":102.1,"high":102.1,"low":85.4,"tick":"down","last_trade_price":91.9,"last_trade_time":"2026-02-18T15:52:20","percent_change":-14.4718,"prev_day_close":107.450000762939},{"option":"SPX260320C06800000","bid":188.4,"bid_size":0.0,"ask":189.4,"ask_size":0.0,"iv":0.1774,"open_interest":43345.0,"volume":360.0,"delta":0.6135,"gamma":0.0011,"vega":7.5048,"theta":-2.2325,"rho":3.4235,"theo":188.2521,"change":15.6,"open":176.5,"high":203.33,"low":176.5,"tick":"up","last_trade_price":188.7,"last_trade_time":"2026-02-18T16:00:56","percent_change":9.01213,"prev_day_close":173.099998474121},{"option":"SPX260320P06800000","bid":95.4,"bid_size":0.0,"ask":96.3,"ask_size":0.0,"iv":0.1776,"open_interest":48169.0,"volume":2739.0,"delta":-0.3863,"gamma":0.0011,"vega":7.5048,"theta":-2.2437,"rho":-2.3316,"theo":96.8257,"change":-12.35,"open":104.8,"high":106.54,"low":81.85,"tick":"up","last_trade_price":96.6,"last_trade_time":"2026-02-18T16:13:00","percent_change":-11.3355,"prev_day_close":108.950000762939},{"option":"SPX260320C06805000","bid":184.7,"bid_size":0.0,"ask":186.1,"ask_size":0.0,"iv":0.1766,"open_interest":4457.0,"volume":0.0,"delta":0.6084,"gamma":0.0011,"vega":7.5318,"theta":-2.2306,"rho":3.397,"theo":184.651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":166.1,"last_trade_time":"2026-02-17T15:31:53","percent_change":0.0,"prev_day_close":169.599998474121},{"option":"SPX260320P06805000","bid":96.8,"bid_size":0.0,"ask":97.7,"ask_size":0.0,"iv":0.1766,"open_interest":4540.0,"volume":58.0,"delta":-0.3914,"gamma":0.0011,"vega":7.5318,"theta":-2.2412,"rho":-2.3623,"theo":98.2068,"change":-21.65,"open":105.1,"high":105.1,"low":85.97,"tick":"no_change","last_trade_price":88.9,"last_trade_time":"2026-02-18T13:32:17","percent_change":-19.5839,"prev_day_close":110.549999237061},{"option":"SPX260320C06810000","bid":181.2,"bid_size":0.0,"ask":182.3,"ask_size":0.0,"iv":0.1756,"open_interest":2568.0,"volume":3.0,"delta":0.6032,"gamma":0.0011,"vega":7.5579,"theta":-2.2282,"rho":3.37,"theo":181.0705,"change":25.05,"open":169.6,"high":194.95,"low":169.6,"tick":"down","last_trade_price":191.25,"last_trade_time":"2026-02-18T12:41:08","percent_change":15.0722,"prev_day_close":166.200004577637},{"option":"SPX260320P06810000","bid":98.1,"bid_size":0.0,"ask":99.0,"ask_size":0.0,"iv":0.1758,"open_interest":2857.0,"volume":59.0,"delta":-0.3966,"gamma":0.0011,"vega":7.5579,"theta":-2.2382,"rho":-2.3935,"theo":99.6085,"change":-19.85,"open":106.6,"high":106.6,"low":86.95,"tick":"up","last_trade_price":92.2,"last_trade_time":"2026-02-18T13:42:14","percent_change":-17.7153,"prev_day_close":112.049999237061},{"option":"SPX260320C06815000","bid":177.6,"bid_size":0.0,"ask":178.7,"ask_size":0.0,"iv":0.1748,"open_interest":2034.0,"volume":3.0,"delta":0.598,"gamma":0.0011,"vega":7.5831,"theta":-2.2254,"rho":3.3424,"theo":177.511,"change":27.05,"open":189.85,"high":189.85,"low":189.85,"tick":"up","last_trade_price":189.85,"last_trade_time":"2026-02-18T10:40:38","percent_change":16.6155,"prev_day_close":162.799995422363},{"option":"SPX260320P06815000","bid":99.5,"bid_size":0.0,"ask":100.4,"ask_size":0.0,"iv":0.1748,"open_interest":2054.0,"volume":54.0,"delta":-0.4018,"gamma":0.0011,"vega":7.5831,"theta":-2.2348,"rho":-2.4253,"theo":101.0312,"change":-5.17,"open":108.1,"high":108.48,"low":87.0,"tick":"up","last_trade_price":108.48,"last_trade_time":"2026-02-18T15:20:52","percent_change":-4.54906,"prev_day_close":113.650001525879},{"option":"SPX260320C06820000","bid":174.0,"bid_size":0.0,"ask":175.1,"ask_size":0.0,"iv":0.1738,"open_interest":2717.0,"volume":7.0,"delta":0.5927,"gamma":0.0011,"vega":7.6074,"theta":-2.2221,"rho":3.3143,"theo":173.9732,"change":5.6,"open":187.6,"high":188.22,"low":165.0,"tick":"no_change","last_trade_price":165.0,"last_trade_time":"2026-02-18T15:15:20","percent_change":3.51317,"prev_day_close":159.400001525879},{"option":"SPX260320P06820000","bid":101.0,"bid_size":0.0,"ask":101.9,"ask_size":0.0,"iv":0.174,"open_interest":2783.0,"volume":63.0,"delta":-0.4072,"gamma":0.0011,"vega":7.6074,"theta":-2.2309,"rho":-2.4577,"theo":102.4756,"change":-20.35,"open":109.7,"high":109.7,"low":88.3,"tick":"up","last_trade_price":94.9,"last_trade_time":"2026-02-18T13:42:14","percent_change":-17.6573,"prev_day_close":115.25},{"option":"SPX260320C06825000","bid":170.5,"bid_size":0.0,"ask":171.6,"ask_size":0.0,"iv":0.1729,"open_interest":7165.0,"volume":9.0,"delta":0.5873,"gamma":0.0011,"vega":7.6308,"theta":-2.2184,"rho":3.2855,"theo":170.4574,"change":24.9,"open":181.43,"high":182.55,"low":181.0,"tick":"down","last_trade_price":181.0,"last_trade_time":"2026-02-18T12:38:09","percent_change":15.9513,"prev_day_close":156.099998474121},{"option":"SPX260320P06825000","bid":102.4,"bid_size":0.0,"ask":103.3,"ask_size":0.0,"iv":0.1731,"open_interest":7409.0,"volume":207.0,"delta":-0.4125,"gamma":0.0011,"vega":7.6308,"theta":-2.2266,"rho":-2.4907,"theo":103.9419,"change":-9.67,"open":112.2,"high":112.2,"low":89.27,"tick":"up","last_trade_price":107.28,"last_trade_time":"2026-02-18T15:05:13","percent_change":-8.26849,"prev_day_close":116.950000762939},{"option":"SPX260320C06830000","bid":166.9,"bid_size":0.0,"ask":168.1,"ask_size":0.0,"iv":0.172,"open_interest":5930.0,"volume":2.0,"delta":0.5819,"gamma":0.0012,"vega":7.653,"theta":-2.2142,"rho":3.2562,"theo":166.9641,"change":18.64,"open":177.4,"high":177.4,"low":171.29,"tick":"down","last_trade_price":171.29,"last_trade_time":"2026-02-18T15:53:07","percent_change":12.2109,"prev_day_close":152.650001525879},{"option":"SPX260320P06830000","bid":103.9,"bid_size":0.0,"ask":104.8,"ask_size":0.0,"iv":0.1722,"open_interest":6480.0,"volume":50.0,"delta":-0.4179,"gamma":0.0012,"vega":7.653,"theta":-2.2218,"rho":-2.5242,"theo":105.4309,"change":-14.6,"open":112.9,"high":112.9,"low":90.85,"tick":"down","last_trade_price":103.95,"last_trade_time":"2026-02-18T16:00:23","percent_change":-12.3155,"prev_day_close":118.549999237061},{"option":"SPX260320C06835000","bid":163.4,"bid_size":0.0,"ask":164.6,"ask_size":0.0,"iv":0.1712,"open_interest":3760.0,"volume":2.0,"delta":0.5764,"gamma":0.0012,"vega":7.674,"theta":-2.2095,"rho":3.2265,"theo":163.4939,"change":23.71,"open":175.7,"high":175.7,"low":173.21,"tick":"down","last_trade_price":173.21,"last_trade_time":"2026-02-18T12:41:29","percent_change":15.8595,"prev_day_close":149.5},{"option":"SPX260320P06835000","bid":105.4,"bid_size":0.0,"ask":106.3,"ask_size":0.0,"iv":0.1713,"open_interest":3991.0,"volume":49.0,"delta":-0.4234,"gamma":0.0012,"vega":7.674,"theta":-2.2164,"rho":-2.5582,"theo":106.9428,"change":-26.75,"open":114.6,"high":114.6,"low":93.07,"tick":"up","last_trade_price":93.5,"last_trade_time":"2026-02-18T12:41:29","percent_change":-22.2453,"prev_day_close":120.25},{"option":"SPX260320C06840000","bid":160.0,"bid_size":0.0,"ask":161.1,"ask_size":0.0,"iv":0.1702,"open_interest":4993.0,"volume":4.0,"delta":0.5708,"gamma":0.0012,"vega":7.6936,"theta":-2.2043,"rho":3.1964,"theo":160.047,"change":24.1,"open":170.3,"high":170.3,"low":170.3,"tick":"up","last_trade_price":170.3,"last_trade_time":"2026-02-18T12:38:06","percent_change":16.4843,"prev_day_close":146.200004577637},{"option":"SPX260320P06840000","bid":106.9,"bid_size":0.0,"ask":107.8,"ask_size":0.0,"iv":0.1704,"open_interest":5054.0,"volume":61.0,"delta":-0.429,"gamma":0.0012,"vega":7.6936,"theta":-2.2106,"rho":-2.5925,"theo":108.4781,"change":-8.6,"open":116.3,"high":116.33,"low":93.6,"tick":"up","last_trade_price":113.4,"last_trade_time":"2026-02-18T15:18:39","percent_change":-7.04918,"prev_day_close":122.0},{"option":"SPX260320C06845000","bid":156.5,"bid_size":0.0,"ask":157.7,"ask_size":0.0,"iv":0.1694,"open_interest":4751.0,"volume":4.0,"delta":0.5652,"gamma":0.0012,"vega":7.7119,"theta":-2.1986,"rho":3.1661,"theo":156.6237,"change":23.6,"open":166.6,"high":166.6,"low":166.6,"tick":"up","last_trade_price":166.6,"last_trade_time":"2026-02-18T12:38:38","percent_change":16.5035,"prev_day_close":143.0},{"option":"SPX260320P06845000","bid":108.4,"bid_size":0.0,"ask":109.3,"ask_size":0.0,"iv":0.1694,"open_interest":4776.0,"volume":52.0,"delta":-0.4346,"gamma":0.0012,"vega":7.7119,"theta":-2.2043,"rho":-2.627,"theo":110.0371,"change":-19.57,"open":118.0,"high":118.0,"low":96.07,"tick":"no_change","last_trade_price":104.18,"last_trade_time":"2026-02-18T14:08:25","percent_change":-15.8141,"prev_day_close":123.75},{"option":"SPX260320C06850000","bid":153.1,"bid_size":0.0,"ask":154.2,"ask_size":0.0,"iv":0.1684,"open_interest":40482.0,"volume":4025.0,"delta":0.5595,"gamma":0.0012,"vega":7.7288,"theta":-2.1924,"rho":3.1356,"theo":153.2243,"change":15.45,"open":143.51,"high":166.43,"low":142.81,"tick":"up","last_trade_price":155.2,"last_trade_time":"2026-02-18T15:47:42","percent_change":11.0555,"prev_day_close":139.75},{"option":"SPX260320P06850000","bid":110.0,"bid_size":0.0,"ask":110.9,"ask_size":0.0,"iv":0.1686,"open_interest":41507.0,"volume":4563.0,"delta":-0.4403,"gamma":0.0012,"vega":7.7288,"theta":-2.1975,"rho":-2.6618,"theo":111.6199,"change":-16.9,"open":120.9,"high":123.0,"low":94.4,"tick":"up","last_trade_price":108.7,"last_trade_time":"2026-02-18T15:59:26","percent_change":-13.4554,"prev_day_close":125.599998474121},{"option":"SPX260320C06855000","bid":149.7,"bid_size":0.0,"ask":150.9,"ask_size":0.0,"iv":0.1675,"open_interest":5589.0,"volume":18.0,"delta":0.5537,"gamma":0.0012,"vega":7.7442,"theta":-2.1857,"rho":3.1049,"theo":149.849,"change":26.41,"open":162.89,"high":162.91,"low":162.89,"tick":"up","last_trade_price":162.91,"last_trade_time":"2026-02-18T12:08:26","percent_change":19.348,"prev_day_close":136.5},{"option":"SPX260320P06855000","bid":111.6,"bid_size":0.0,"ask":112.5,"ask_size":0.0,"iv":0.1677,"open_interest":5707.0,"volume":32.0,"delta":-0.4461,"gamma":0.0012,"vega":7.7442,"theta":-2.1902,"rho":-2.6967,"theo":113.2268,"change":-19.5,"open":121.4,"high":121.4,"low":95.88,"tick":"up","last_trade_price":107.8,"last_trade_time":"2026-02-18T14:13:04","percent_change":-15.3181,"prev_day_close":127.299999237061},{"option":"SPX260320C06860000","bid":146.4,"bid_size":0.0,"ask":147.5,"ask_size":0.0,"iv":0.1666,"open_interest":4930.0,"volume":247.0,"delta":0.5479,"gamma":0.0012,"vega":7.7581,"theta":-2.1784,"rho":3.074,"theo":146.4981,"change":13.76,"open":138.8,"high":151.67,"low":137.6,"tick":"down","last_trade_price":147.16,"last_trade_time":"2026-02-18T16:02:43","percent_change":10.3148,"prev_day_close":133.400001525879},{"option":"SPX260320P06860000","bid":113.2,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.1668,"open_interest":4882.0,"volume":217.0,"delta":-0.4519,"gamma":0.0012,"vega":7.7581,"theta":-2.1823,"rho":-2.7318,"theo":114.858,"change":-10.75,"open":123.2,"high":123.2,"low":101.1,"tick":"down","last_trade_price":118.4,"last_trade_time":"2026-02-18T15:31:18","percent_change":-8.32366,"prev_day_close":129.150001525879},{"option":"SPX260320C06865000","bid":143.0,"bid_size":0.0,"ask":144.0,"ask_size":0.0,"iv":0.1657,"open_interest":4404.0,"volume":195.0,"delta":0.542,"gamma":0.0012,"vega":7.7706,"theta":-2.1706,"rho":3.0427,"theo":143.1719,"change":17.3,"open":134.21,"high":156.46,"low":130.6,"tick":"up","last_trade_price":147.6,"last_trade_time":"2026-02-18T15:56:31","percent_change":13.2771,"prev_day_close":130.299995422363},{"option":"SPX260320P06865000","bid":114.8,"bid_size":0.0,"ask":115.7,"ask_size":0.0,"iv":0.1658,"open_interest":4132.0,"volume":211.0,"delta":-0.4578,"gamma":0.0012,"vega":7.7706,"theta":-2.1739,"rho":-2.7673,"theo":116.514,"change":-15.16,"open":124.6,"high":127.5,"low":102.23,"tick":"down","last_trade_price":115.79,"last_trade_time":"2026-02-18T15:43:11","percent_change":-11.5769,"prev_day_close":130.950004577637},{"option":"SPX260320C06870000","bid":139.8,"bid_size":0.0,"ask":140.7,"ask_size":0.0,"iv":0.1648,"open_interest":4977.0,"volume":1247.0,"delta":0.536,"gamma":0.0012,"vega":7.7815,"theta":-2.1623,"rho":3.0109,"theo":139.8708,"change":9.3,"open":130.7,"high":154.2,"low":128.0,"tick":"up","last_trade_price":136.5,"last_trade_time":"2026-02-18T15:42:03","percent_change":7.31132,"prev_day_close":127.200000762939},{"option":"SPX260320P06870000","bid":116.5,"bid_size":0.0,"ask":117.4,"ask_size":0.0,"iv":0.1649,"open_interest":4800.0,"volume":440.0,"delta":-0.4638,"gamma":0.0012,"vega":7.7815,"theta":-2.165,"rho":-2.8033,"theo":118.1951,"change":-14.85,"open":126.4,"high":130.0,"low":103.83,"tick":"down","last_trade_price":118.0,"last_trade_time":"2026-02-18T15:42:46","percent_change":-11.178,"prev_day_close":132.849998474121},{"option":"SPX260320C06875000","bid":136.4,"bid_size":0.0,"ask":137.4,"ask_size":0.0,"iv":0.1639,"open_interest":7745.0,"volume":1619.0,"delta":0.53,"gamma":0.0012,"vega":7.791,"theta":-2.1534,"rho":2.9786,"theo":136.5955,"change":10.9,"open":127.6,"high":149.33,"low":124.8,"tick":"no_change","last_trade_price":135.0,"last_trade_time":"2026-02-18T15:46:11","percent_change":8.78324,"prev_day_close":124.099998474121},{"option":"SPX260320P06875000","bid":118.2,"bid_size":0.0,"ask":119.1,"ask_size":0.0,"iv":0.1641,"open_interest":7524.0,"volume":1735.0,"delta":-0.4699,"gamma":0.0012,"vega":7.791,"theta":-2.1555,"rho":-2.8399,"theo":119.902,"change":-16.65,"open":129.1,"high":131.8,"low":103.55,"tick":"down","last_trade_price":118.2,"last_trade_time":"2026-02-18T16:14:50","percent_change":-12.3471,"prev_day_close":134.849998474121},{"option":"SPX260320C06880000","bid":133.3,"bid_size":0.0,"ask":134.2,"ask_size":0.0,"iv":0.163,"open_interest":8695.0,"volume":430.0,"delta":0.5239,"gamma":0.0012,"vega":7.7988,"theta":-2.144,"rho":2.9455,"theo":133.3467,"change":7.88,"open":123.9,"high":145.66,"low":123.9,"tick":"up","last_trade_price":128.93,"last_trade_time":"2026-02-18T15:34:47","percent_change":6.50971,"prev_day_close":121.049999237061},{"option":"SPX260320P06880000","bid":119.9,"bid_size":0.0,"ask":120.8,"ask_size":0.0,"iv":0.1632,"open_interest":8574.0,"volume":461.0,"delta":-0.476,"gamma":0.0012,"vega":7.7988,"theta":-2.1454,"rho":-2.8772,"theo":121.6354,"change":-17.15,"open":131.0,"high":135.9,"low":106.9,"tick":"no_change","last_trade_price":119.6,"last_trade_time":"2026-02-18T15:59:39","percent_change":-12.5411,"prev_day_close":136.75},{"option":"SPX260320C06885000","bid":130.1,"bid_size":0.0,"ask":130.9,"ask_size":0.0,"iv":0.1621,"open_interest":7049.0,"volume":942.0,"delta":0.5177,"gamma":0.0012,"vega":7.805,"theta":-2.134,"rho":2.9117,"theo":130.1252,"change":12.83,"open":120.9,"high":143.7,"low":120.5,"tick":"down","last_trade_price":130.88,"last_trade_time":"2026-02-18T15:48:13","percent_change":10.8683,"prev_day_close":118.049999237061},{"option":"SPX260320P06885000","bid":121.7,"bid_size":0.0,"ask":122.6,"ask_size":0.0,"iv":0.1621,"open_interest":7185.0,"volume":1080.0,"delta":-0.4822,"gamma":0.0012,"vega":7.805,"theta":-2.1348,"rho":-2.9152,"theo":123.3961,"change":-18.51,"open":132.8,"high":134.5,"low":107.8,"tick":"down","last_trade_price":120.14,"last_trade_time":"2026-02-18T15:48:13","percent_change":-13.3502,"prev_day_close":138.650001525879},{"option":"SPX260320C06890000","bid":126.9,"bid_size":0.0,"ask":127.7,"ask_size":0.0,"iv":0.161,"open_interest":9118.0,"volume":575.0,"delta":0.5114,"gamma":0.0013,"vega":7.8094,"theta":-2.1234,"rho":2.8773,"theo":126.9318,"change":12.5,"open":116.7,"high":136.7,"low":116.7,"tick":"no_change","last_trade_price":127.5,"last_trade_time":"2026-02-18T16:04:22","percent_change":10.8696,"prev_day_close":115.0},{"option":"SPX260320P06890000","bid":123.5,"bid_size":0.0,"ask":124.4,"ask_size":0.0,"iv":0.1613,"open_interest":9423.0,"volume":569.0,"delta":-0.4884,"gamma":0.0013,"vega":7.8094,"theta":-2.1236,"rho":-2.9538,"theo":125.1848,"change":-17.2,"open":134.8,"high":134.8,"low":109.0,"tick":"no_change","last_trade_price":123.5,"last_trade_time":"2026-02-18T16:04:22","percent_change":-12.2246,"prev_day_close":140.700004577637},{"option":"SPX260320C06895000","bid":123.7,"bid_size":0.0,"ask":124.6,"ask_size":0.0,"iv":0.1602,"open_interest":4677.0,"volume":855.0,"delta":0.5051,"gamma":0.0013,"vega":7.812,"theta":-2.1122,"rho":2.8424,"theo":123.7671,"change":11.9,"open":113.7,"high":136.0,"low":113.7,"tick":"no_change","last_trade_price":124.0,"last_trade_time":"2026-02-18T16:08:46","percent_change":10.6155,"prev_day_close":112.099998474121},{"option":"SPX260320P06895000","bid":125.3,"bid_size":0.0,"ask":126.2,"ask_size":0.0,"iv":0.1602,"open_interest":4655.0,"volume":816.0,"delta":-0.4947,"gamma":0.0013,"vega":7.812,"theta":-2.1118,"rho":-2.9929,"theo":127.0024,"change":-16.75,"open":121.0,"high":130.5,"low":111.27,"tick":"no_change","last_trade_price":126.0,"last_trade_time":"2026-02-18T16:08:46","percent_change":-11.7338,"prev_day_close":142.75},{"option":"SPX260320C06900000","bid":120.6,"bid_size":0.0,"ask":121.3,"ask_size":0.0,"iv":0.1592,"open_interest":71924.0,"volume":9880.0,"delta":0.4987,"gamma":0.0013,"vega":7.8127,"theta":-2.1004,"rho":2.8072,"theo":120.6319,"change":11.3,"open":112.6,"high":133.92,"low":112.03,"tick":"no_change","last_trade_price":121.0,"last_trade_time":"2026-02-18T16:11:07","percent_change":10.348,"prev_day_close":109.200000762939},{"option":"SPX260320P06900000","bid":127.1,"bid_size":0.0,"ask":128.0,"ask_size":0.0,"iv":0.1595,"open_interest":76364.0,"volume":9736.0,"delta":-0.5011,"gamma":0.0013,"vega":7.8127,"theta":-2.0994,"rho":-3.0324,"theo":128.8493,"change":-17.25,"open":138.0,"high":138.3,"low":109.39,"tick":"no_change","last_trade_price":128.0,"last_trade_time":"2026-02-18T16:11:07","percent_change":-11.9171,"prev_day_close":144.75},{"option":"SPX260320C06905000","bid":117.5,"bid_size":0.0,"ask":118.3,"ask_size":0.0,"iv":0.1584,"open_interest":5427.0,"volume":1394.0,"delta":0.4923,"gamma":0.0013,"vega":7.8114,"theta":-2.088,"rho":2.7717,"theo":117.5265,"change":10.7,"open":107.8,"high":129.1,"low":107.8,"tick":"down","last_trade_price":117.0,"last_trade_time":"2026-02-18T16:09:29","percent_change":10.0659,"prev_day_close":106.299999237061},{"option":"SPX260320P06905000","bid":129.0,"bid_size":0.0,"ask":129.9,"ask_size":0.0,"iv":0.1584,"open_interest":5518.0,"volume":1358.0,"delta":-0.5076,"gamma":0.0013,"vega":7.8114,"theta":-2.0864,"rho":-3.0721,"theo":130.7262,"change":-16.95,"open":139.2,"high":139.2,"low":114.5,"tick":"up","last_trade_price":130.0,"last_trade_time":"2026-02-18T16:09:29","percent_change":-11.5345,"prev_day_close":146.950004577637},{"option":"SPX260320C06910000","bid":114.4,"bid_size":0.0,"ask":115.2,"ask_size":0.0,"iv":0.1575,"open_interest":5498.0,"volume":1480.0,"delta":0.4857,"gamma":0.0013,"vega":7.8082,"theta":-2.075,"rho":2.7361,"theo":114.4516,"change":14.45,"open":104.9,"high":127.0,"low":104.9,"tick":"no_change","last_trade_price":118.0,"last_trade_time":"2026-02-18T13:55:38","percent_change":13.9546,"prev_day_close":103.549999237061},{"option":"SPX260320P06910000","bid":130.9,"bid_size":0.0,"ask":131.8,"ask_size":0.0,"iv":0.1576,"open_interest":5200.0,"volume":1469.0,"delta":-0.5141,"gamma":0.0013,"vega":7.8082,"theta":-2.0727,"rho":-3.1119,"theo":132.6334,"change":-11.62,"open":124.0,"high":137.23,"low":112.5,"tick":"up","last_trade_price":137.23,"last_trade_time":"2026-02-18T14:38:11","percent_change":-7.80652,"prev_day_close":148.849998474121},{"option":"SPX260320C06915000","bid":111.3,"bid_size":0.0,"ask":112.2,"ask_size":0.0,"iv":0.1565,"open_interest":3599.0,"volume":3016.0,"delta":0.4791,"gamma":0.0013,"vega":7.803,"theta":-2.0613,"rho":2.7004,"theo":111.4076,"change":12.55,"open":102.1,"high":124.0,"low":102.1,"tick":"up","last_trade_price":113.2,"last_trade_time":"2026-02-18T15:59:30","percent_change":12.469,"prev_day_close":100.650001525879},{"option":"SPX260320P06915000","bid":132.8,"bid_size":0.0,"ask":133.7,"ask_size":0.0,"iv":0.1566,"open_interest":3552.0,"volume":3079.0,"delta":-0.5207,"gamma":0.0013,"vega":7.803,"theta":-2.0585,"rho":-3.1519,"theo":134.5716,"change":-6.87,"open":124.9,"high":144.23,"low":115.0,"tick":"up","last_trade_price":144.23,"last_trade_time":"2026-02-18T15:20:52","percent_change":-4.54666,"prev_day_close":151.100006103516},{"option":"SPX260320C06920000","bid":108.3,"bid_size":0.0,"ask":109.2,"ask_size":0.0,"iv":0.1555,"open_interest":5490.0,"volume":4516.0,"delta":0.4725,"gamma":0.0013,"vega":7.7958,"theta":-2.0471,"rho":2.6644,"theo":108.3951,"change":14.67,"open":99.3,"high":120.82,"low":99.3,"tick":"down","last_trade_price":112.57,"last_trade_time":"2026-02-18T15:53:24","percent_change":14.9847,"prev_day_close":97.9000015258789},{"option":"SPX260320P06920000","bid":134.8,"bid_size":0.0,"ask":135.7,"ask_size":0.0,"iv":0.1557,"open_interest":5367.0,"volume":4392.0,"delta":-0.5274,"gamma":0.0013,"vega":7.7958,"theta":-2.0436,"rho":-3.1921,"theo":136.5413,"change":-22.56,"open":124.5,"high":130.74,"low":116.62,"tick":"up","last_trade_price":130.74,"last_trade_time":"2026-02-18T15:53:00","percent_change":-14.7162,"prev_day_close":153.300003051758},{"option":"SPX260320C06925000","bid":105.4,"bid_size":0.0,"ask":106.2,"ask_size":0.0,"iv":0.1546,"open_interest":8944.0,"volume":1155.0,"delta":0.4657,"gamma":0.0013,"vega":7.7864,"theta":-2.0323,"rho":2.628,"theo":105.4149,"change":8.28,"open":96.4,"high":116.62,"low":96.4,"tick":"up","last_trade_price":103.43,"last_trade_time":"2026-02-18T15:45:39","percent_change":8.70205,"prev_day_close":95.1500015258789},{"option":"SPX260320P06925000","bid":136.8,"bid_size":0.0,"ask":137.7,"ask_size":0.0,"iv":0.1548,"open_interest":7598.0,"volume":111.0,"delta":-0.5341,"gamma":0.0013,"vega":7.7864,"theta":-2.0282,"rho":-3.2327,"theo":138.5432,"change":-12.37,"open":150.0,"high":150.0,"low":120.35,"tick":"down","last_trade_price":143.08,"last_trade_time":"2026-02-18T15:05:13","percent_change":-7.95754,"prev_day_close":155.449996948242},{"option":"SPX260320C06930000","bid":102.4,"bid_size":0.0,"ask":103.3,"ask_size":0.0,"iv":0.1536,"open_interest":8262.0,"volume":222.0,"delta":0.4589,"gamma":0.0013,"vega":7.7747,"theta":-2.0168,"rho":2.591,"theo":102.4679,"change":10.56,"open":93.7,"high":113.11,"low":93.7,"tick":"down","last_trade_price":102.96,"last_trade_time":"2026-02-18T16:02:43","percent_change":11.4286,"prev_day_close":92.4000015258789},{"option":"SPX260320P06930000","bid":138.9,"bid_size":0.0,"ask":139.8,"ask_size":0.0,"iv":0.1539,"open_interest":8264.0,"volume":10.0,"delta":-0.5409,"gamma":0.0013,"vega":7.7747,"theta":-2.0122,"rho":-3.274,"theo":140.5785,"change":-12.48,"open":140.78,"high":145.44,"low":123.2,"tick":"down","last_trade_price":145.27,"last_trade_time":"2026-02-18T14:39:45","percent_change":-7.91125,"prev_day_close":157.75},{"option":"SPX260320C06935000","bid":99.5,"bid_size":0.0,"ask":100.4,"ask_size":0.0,"iv":0.1528,"open_interest":7627.0,"volume":125.0,"delta":0.452,"gamma":0.0013,"vega":7.7606,"theta":-2.0008,"rho":2.5532,"theo":99.5554,"change":17.75,"open":91.0,"high":109.72,"low":91.0,"tick":"no_change","last_trade_price":107.6,"last_trade_time":"2026-02-18T11:53:41","percent_change":19.7551,"prev_day_close":89.8499984741211},{"option":"SPX260320P06935000","bid":140.9,"bid_size":0.0,"ask":141.9,"ask_size":0.0,"iv":0.153,"open_interest":7795.0,"volume":12.0,"delta":-0.5478,"gamma":0.0013,"vega":7.7606,"theta":-1.9955,"rho":-3.316,"theo":142.6482,"change":-33.1,"open":129.9,"high":129.9,"low":126.0,"tick":"up","last_trade_price":127.0,"last_trade_time":"2026-02-18T10:54:00","percent_change":-20.6746,"prev_day_close":160.099998474121},{"option":"SPX260320C06940000","bid":96.6,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.1519,"open_interest":7933.0,"volume":165.0,"delta":0.4451,"gamma":0.0013,"vega":7.744,"theta":-1.9841,"rho":2.5147,"theo":96.6787,"change":4.2,"open":88.5,"high":108.07,"low":88.5,"tick":"down","last_trade_price":91.3,"last_trade_time":"2026-02-18T15:07:33","percent_change":4.82205,"prev_day_close":87.0999984741211},{"option":"SPX260320P06940000","bid":142.8,"bid_size":0.0,"ask":144.1,"ask_size":0.0,"iv":0.1521,"open_interest":8435.0,"volume":33.0,"delta":-0.5547,"gamma":0.0013,"vega":7.744,"theta":-1.9782,"rho":-3.3587,"theo":144.7536,"change":-30.65,"open":155.21,"high":155.21,"low":125.4,"tick":"up","last_trade_price":131.9,"last_trade_time":"2026-02-18T13:35:57","percent_change":-18.8557,"prev_day_close":162.550003051758},{"option":"SPX260320C06945000","bid":93.8,"bid_size":0.0,"ask":94.7,"ask_size":0.0,"iv":0.151,"open_interest":6435.0,"volume":52.0,"delta":0.4381,"gamma":0.0013,"vega":7.7247,"theta":-1.9668,"rho":2.4755,"theo":93.839,"change":9.14,"open":85.9,"high":104.36,"low":85.9,"tick":"no_change","last_trade_price":93.79,"last_trade_time":"2026-02-18T16:06:14","percent_change":10.7974,"prev_day_close":84.6500015258789},{"option":"SPX260320P06945000","bid":144.8,"bid_size":0.0,"ask":146.5,"ask_size":0.0,"iv":0.1511,"open_interest":6514.0,"volume":35.0,"delta":-0.5617,"gamma":0.0013,"vega":7.7247,"theta":-1.9603,"rho":-3.4022,"theo":146.8961,"change":-18.79,"open":157.9,"high":157.9,"low":127.4,"tick":"no_change","last_trade_price":146.06,"last_trade_time":"2026-02-18T16:06:14","percent_change":-11.3982,"prev_day_close":164.849998474121},{"option":"SPX260320C06950000","bid":91.0,"bid_size":0.0,"ask":91.9,"ask_size":0.0,"iv":0.1501,"open_interest":42698.0,"volume":381.0,"delta":0.431,"gamma":0.0013,"vega":7.703,"theta":-1.9489,"rho":2.4359,"theo":91.0375,"change":12.55,"open":83.1,"high":101.62,"low":83.1,"tick":"up","last_trade_price":94.55,"last_trade_time":"2026-02-18T15:57:29","percent_change":15.3049,"prev_day_close":82.0},{"option":"SPX260320P06950000","bid":147.2,"bid_size":0.0,"ask":148.5,"ask_size":0.0,"iv":0.1503,"open_interest":38989.0,"volume":60.0,"delta":-0.5688,"gamma":0.0013,"vega":7.703,"theta":-1.9418,"rho":-3.446,"theo":149.0768,"change":-7.46,"open":139.68,"high":159.84,"low":129.87,"tick":"up","last_trade_price":159.84,"last_trade_time":"2026-02-18T15:21:39","percent_change":-4.45905,"prev_day_close":167.299995422363},{"option":"SPX260320C06955000","bid":88.3,"bid_size":0.0,"ask":89.1,"ask_size":0.0,"iv":0.1491,"open_interest":9854.0,"volume":41.0,"delta":0.4239,"gamma":0.0013,"vega":7.6786,"theta":-1.9304,"rho":2.3962,"theo":88.2754,"change":17.07,"open":80.7,"high":96.8,"low":80.7,"tick":"down","last_trade_price":96.62,"last_trade_time":"2026-02-18T12:32:47","percent_change":21.4582,"prev_day_close":79.5499992370606},{"option":"SPX260320P06955000","bid":149.2,"bid_size":0.0,"ask":150.9,"ask_size":0.0,"iv":0.1493,"open_interest":9383.0,"volume":1.0,"delta":-0.5759,"gamma":0.0013,"vega":7.6786,"theta":-1.9226,"rho":-3.49,"theo":151.2969,"change":-26.0,"open":143.75,"high":143.75,"low":143.75,"tick":"down","last_trade_price":143.75,"last_trade_time":"2026-02-18T10:04:17","percent_change":-15.3166,"prev_day_close":169.75},{"option":"SPX260320C06960000","bid":85.6,"bid_size":0.0,"ask":86.4,"ask_size":0.0,"iv":0.1482,"open_interest":11599.0,"volume":73.0,"delta":0.4168,"gamma":0.0013,"vega":7.6519,"theta":-1.9113,"rho":2.3564,"theo":85.5534,"change":5.2,"open":78.2,"high":94.7,"low":78.2,"tick":"down","last_trade_price":82.15,"last_trade_time":"2026-02-18T15:06:03","percent_change":6.75764,"prev_day_close":76.9499969482422},{"option":"SPX260320P06960000","bid":151.7,"bid_size":0.0,"ask":152.9,"ask_size":0.0,"iv":0.1483,"open_interest":11359.0,"volume":35.0,"delta":-0.5831,"gamma":0.0013,"vega":7.6519,"theta":-1.9029,"rho":-3.534,"theo":153.5571,"change":-13.75,"open":157.9,"high":158.5,"low":141.8,"tick":"up","last_trade_price":158.5,"last_trade_time":"2026-02-18T15:06:03","percent_change":-7.98258,"prev_day_close":172.25},{"option":"SPX260320C06965000","bid":82.9,"bid_size":0.0,"ask":83.7,"ask_size":0.0,"iv":0.1474,"open_interest":8022.0,"volume":90.0,"delta":0.4095,"gamma":0.0013,"vega":7.6228,"theta":-1.8916,"rho":2.3166,"theo":82.8725,"change":10.13,"open":75.8,"high":90.4,"low":75.8,"tick":"up","last_trade_price":84.73,"last_trade_time":"2026-02-18T15:51:44","percent_change":13.5791,"prev_day_close":74.6000022888184},{"option":"SPX260320P06965000","bid":153.9,"bid_size":0.0,"ask":155.5,"ask_size":0.0,"iv":0.1475,"open_interest":7935.0,"volume":1.0,"delta":-0.5903,"gamma":0.0013,"vega":7.6228,"theta":-1.8826,"rho":-3.578,"theo":155.8583,"change":-26.59,"open":148.21,"high":148.21,"low":148.21,"tick":"down","last_trade_price":148.21,"last_trade_time":"2026-02-18T14:07:53","percent_change":-15.2117,"prev_day_close":174.799995422363},{"option":"SPX260320C06970000","bid":80.3,"bid_size":0.0,"ask":81.1,"ask_size":0.0,"iv":0.1464,"open_interest":7981.0,"volume":76.0,"delta":0.4022,"gamma":0.0013,"vega":7.5912,"theta":-1.8713,"rho":2.2767,"theo":80.2334,"change":9.15,"open":73.3,"high":89.4,"low":73.3,"tick":"down","last_trade_price":81.4,"last_trade_time":"2026-02-18T14:20:55","percent_change":12.6644,"prev_day_close":72.25},{"option":"SPX260320P06970000","bid":156.3,"bid_size":0.0,"ask":157.6,"ask_size":0.0,"iv":0.1467,"open_interest":8501.0,"volume":5.0,"delta":-0.5976,"gamma":0.0013,"vega":7.5912,"theta":-1.8617,"rho":-3.6221,"theo":158.2015,"change":-36.0,"open":148.82,"high":148.82,"low":141.0,"tick":"up","last_trade_price":141.4,"last_trade_time":"2026-02-18T11:18:19","percent_change":-20.2931,"prev_day_close":177.400001525879},{"option":"SPX260320C06975000","bid":77.7,"bid_size":0.0,"ask":78.5,"ask_size":0.0,"iv":0.1455,"open_interest":10708.0,"volume":483.0,"delta":0.3949,"gamma":0.0014,"vega":7.557,"theta":-1.8505,"rho":2.2365,"theo":77.6373,"change":7.67,"open":70.8,"high":86.13,"low":70.8,"tick":"down","last_trade_price":77.57,"last_trade_time":"2026-02-18T15:46:40","percent_change":10.9728,"prev_day_close":69.8999977111816},{"option":"SPX260320P06975000","bid":158.7,"bid_size":0.0,"ask":160.0,"ask_size":0.0,"iv":0.1457,"open_interest":8917.0,"volume":102.0,"delta":-0.6049,"gamma":0.0014,"vega":7.557,"theta":-1.8403,"rho":-3.6665,"theo":160.5876,"change":-28.5,"open":148.0,"high":151.5,"low":148.0,"tick":"no_change","last_trade_price":151.5,"last_trade_time":"2026-02-18T15:54:47","percent_change":-15.8333,"prev_day_close":180.0},{"option":"SPX260320C06980000","bid":75.2,"bid_size":0.0,"ask":75.9,"ask_size":0.0,"iv":0.1447,"open_interest":7132.0,"volume":50.0,"delta":0.3875,"gamma":0.0014,"vega":7.5198,"theta":-1.8292,"rho":2.1958,"theo":75.0855,"change":10.25,"open":68.4,"high":82.6,"low":68.4,"tick":"down","last_trade_price":77.8,"last_trade_time":"2026-02-18T14:10:16","percent_change":15.1739,"prev_day_close":67.5499992370606},{"option":"SPX260320P06980000","bid":161.1,"bid_size":0.0,"ask":162.5,"ask_size":0.0,"iv":0.1448,"open_interest":6976.0,"volume":4.0,"delta":-0.6123,"gamma":0.0014,"vega":7.5198,"theta":-1.8184,"rho":-3.7114,"theo":163.0179,"change":-39.98,"open":156.3,"high":156.3,"low":142.77,"tick":"down","last_trade_price":142.77,"last_trade_time":"2026-02-18T12:55:23","percent_change":-21.8769,"prev_day_close":182.75},{"option":"SPX260320C06985000","bid":72.7,"bid_size":0.0,"ask":73.4,"ask_size":0.0,"iv":0.1438,"open_interest":10237.0,"volume":61.0,"delta":0.3801,"gamma":0.0014,"vega":7.4796,"theta":-1.8073,"rho":2.1545,"theo":72.5793,"change":9.45,"open":66.2,"high":82.0,"low":66.2,"tick":"up","last_trade_price":74.75,"last_trade_time":"2026-02-18T15:59:06","percent_change":14.4717,"prev_day_close":65.2999992370606},{"option":"SPX260320P06985000","bid":163.6,"bid_size":0.0,"ask":165.2,"ask_size":0.0,"iv":0.144,"open_interest":10395.0,"volume":0.0,"delta":-0.6197,"gamma":0.0014,"vega":7.4796,"theta":-1.7959,"rho":-3.757,"theo":165.494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":194.3,"last_trade_time":"2026-02-17T12:32:19","percent_change":0.0,"prev_day_close":184.599998474121},{"option":"SPX260320C06990000","bid":70.2,"bid_size":0.0,"ask":71.0,"ask_size":0.0,"iv":0.1428,"open_interest":9632.0,"volume":149.0,"delta":0.3727,"gamma":0.0014,"vega":7.436,"theta":-1.7849,"rho":2.1125,"theo":70.1203,"change":2.7,"open":63.9,"high":78.78,"low":63.9,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-18T15:09:19","percent_change":4.27892,"prev_day_close":63.1000003814697},{"option":"SPX260320P06990000","bid":166.2,"bid_size":0.0,"ask":167.5,"ask_size":0.0,"iv":0.143,"open_interest":9476.0,"volume":30.0,"delta":-0.6272,"gamma":0.0014,"vega":7.436,"theta":-1.7728,"rho":-3.8032,"theo":168.0171,"change":-34.76,"open":153.04,"high":153.04,"low":152.29,"tick":"up","last_trade_price":152.59,"last_trade_time":"2026-02-18T10:39:53","percent_change":-18.5535,"prev_day_close":187.349998474121},{"option":"SPX260320C06995000","bid":67.8,"bid_size":0.0,"ask":68.6,"ask_size":0.0,"iv":0.142,"open_interest":7343.0,"volume":41.0,"delta":0.3652,"gamma":0.0014,"vega":7.3892,"theta":-1.762,"rho":2.0701,"theo":67.7097,"change":13.6,"open":61.7,"high":74.69,"low":61.7,"tick":"down","last_trade_price":74.5,"last_trade_time":"2026-02-18T10:24:12","percent_change":22.3317,"prev_day_close":60.8999996185303},{"option":"SPX260320P06995000","bid":168.6,"bid_size":0.0,"ask":170.3,"ask_size":0.0,"iv":0.1422,"open_interest":7332.0,"volume":0.0,"delta":-0.6347,"gamma":0.0014,"vega":7.3892,"theta":-1.7493,"rho":-3.8499,"theo":170.5887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.27,"last_trade_time":"2026-02-17T14:18:49","percent_change":0.0,"prev_day_close":190.25},{"option":"SPX260320C07000000","bid":65.4,"bid_size":0.0,"ask":66.2,"ask_size":0.0,"iv":0.1412,"open_interest":209696.0,"volume":3537.0,"delta":0.3577,"gamma":0.0014,"vega":7.3394,"theta":-1.7386,"rho":2.0276,"theo":65.3483,"change":6.33,"open":59.5,"high":75.0,"low":58.9,"tick":"down","last_trade_price":65.6,"last_trade_time":"2026-02-18T16:14:27","percent_change":10.7653,"prev_day_close":58.7999992370606},{"option":"SPX260320P07000000","bid":171.4,"bid_size":0.0,"ask":172.7,"ask_size":0.0,"iv":0.1414,"open_interest":203731.0,"volume":1870.0,"delta":-0.6422,"gamma":0.0014,"vega":7.3394,"theta":-1.7253,"rho":-3.8966,"theo":173.2095,"change":-28.85,"open":170.0,"high":176.6,"low":152.54,"tick":"down","last_trade_price":164.7,"last_trade_time":"2026-02-18T15:56:50","percent_change":-14.9057,"prev_day_close":193.550003051758},{"option":"SPX260320C07005000","bid":63.1,"bid_size":0.0,"ask":63.9,"ask_size":0.0,"iv":0.1403,"open_interest":6978.0,"volume":552.0,"delta":0.3502,"gamma":0.0013,"vega":7.2868,"theta":-1.7147,"rho":1.9852,"theo":63.0368,"change":9.2,"open":57.3,"high":71.95,"low":57.3,"tick":"up","last_trade_price":65.9,"last_trade_time":"2026-02-18T15:54:09","percent_change":16.2257,"prev_day_close":56.7000007629394},{"option":"SPX260320P07005000","bid":173.5,"bid_size":0.0,"ask":175.6,"ask_size":0.0,"iv":0.1402,"open_interest":6585.0,"volume":0.0,"delta":-0.6497,"gamma":0.0013,"vega":7.2868,"theta":-1.7008,"rho":-3.9432,"theo":175.8801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.7,"last_trade_time":"2026-02-17T15:01:19","percent_change":0.0,"prev_day_close":195.850006103516},{"option":"SPX260320C07010000","bid":60.8,"bid_size":0.0,"ask":61.6,"ask_size":0.0,"iv":0.1394,"open_interest":8859.0,"volume":58.0,"delta":0.3426,"gamma":0.0013,"vega":7.2318,"theta":-1.6904,"rho":1.9432,"theo":60.7752,"change":3.95,"open":55.4,"high":69.0,"low":55.4,"tick":"down","last_trade_price":58.6,"last_trade_time":"2026-02-18T15:35:28","percent_change":7.22781,"prev_day_close":54.6500015258789},{"option":"SPX260320P07010000","bid":176.2,"bid_size":0.0,"ask":178.3,"ask_size":0.0,"iv":0.1396,"open_interest":8883.0,"volume":4.0,"delta":-0.6572,"gamma":0.0013,"vega":7.2318,"theta":-1.6759,"rho":-3.9894,"theo":178.6008,"change":-39.45,"open":171.75,"high":171.75,"low":158.3,"tick":"up","last_trade_price":159.4,"last_trade_time":"2026-02-18T11:03:04","percent_change":-19.8391,"prev_day_close":198.850006103516},{"option":"SPX260320C07015000","bid":58.6,"bid_size":0.0,"ask":59.4,"ask_size":0.0,"iv":0.1386,"open_interest":7103.0,"volume":37.0,"delta":0.3351,"gamma":0.0013,"vega":7.1744,"theta":-1.6656,"rho":1.9014,"theo":58.5636,"change":6.34,"open":53.3,"high":65.5,"low":53.3,"tick":"up","last_trade_price":58.99,"last_trade_time":"2026-02-18T15:47:07","percent_change":12.0418,"prev_day_close":52.6500015258789},{"option":"SPX260320P07015000","bid":178.7,"bid_size":0.0,"ask":181.0,"ask_size":0.0,"iv":0.1385,"open_interest":7101.0,"volume":0.0,"delta":-0.6648,"gamma":0.0013,"vega":7.1744,"theta":-1.6506,"rho":-4.0354,"theo":181.3714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":200.12,"last_trade_time":"2026-02-17T15:09:28","percent_change":0.0,"prev_day_close":202.800003051758},{"option":"SPX260320C07020000","bid":56.4,"bid_size":0.0,"ask":57.2,"ask_size":0.0,"iv":0.1377,"open_interest":3199.0,"volume":64.0,"delta":0.3275,"gamma":0.0013,"vega":7.1144,"theta":-1.6405,"rho":1.8596,"theo":56.4022,"change":13.5,"open":51.3,"high":64.5,"low":51.3,"tick":"up","last_trade_price":64.2,"last_trade_time":"2026-02-18T11:42:09","percent_change":26.6272,"prev_day_close":50.7000007629394},{"option":"SPX260320P07020000","bid":181.8,"bid_size":0.0,"ask":183.8,"ask_size":0.0,"iv":0.1376,"open_interest":2304.0,"volume":6.0,"delta":-0.6723,"gamma":0.0013,"vega":7.1144,"theta":-1.6248,"rho":-4.0814,"theo":184.1921,"change":-20.75,"open":185.05,"high":185.05,"low":185.05,"tick":"down","last_trade_price":185.05,"last_trade_time":"2026-02-18T14:31:42","percent_change":-10.0826,"prev_day_close":205.800003051758},{"option":"SPX260320C07025000","bid":54.3,"bid_size":0.0,"ask":55.0,"ask_size":0.0,"iv":0.1369,"open_interest":4551.0,"volume":648.0,"delta":0.32,"gamma":0.0013,"vega":7.0515,"theta":-1.6149,"rho":1.8176,"theo":54.291,"change":5.38,"open":49.3,"high":61.95,"low":49.3,"tick":"down","last_trade_price":54.13,"last_trade_time":"2026-02-18T16:00:41","percent_change":11.0359,"prev_day_close":48.75},{"option":"SPX260320P07025000","bid":184.3,"bid_size":0.0,"ask":186.7,"ask_size":0.0,"iv":0.1368,"open_interest":3054.0,"volume":14.0,"delta":-0.6799,"gamma":0.0013,"vega":7.0515,"theta":-1.5986,"rho":-4.1278,"theo":187.0632,"change":-29.22,"open":172.21,"high":189.11,"low":166.64,"tick":"down","last_trade_price":179.53,"last_trade_time":"2026-02-18T15:58:10","percent_change":-13.9976,"prev_day_close":208.75},{"option":"SPX260320C07030000","bid":52.2,"bid_size":0.0,"ask":53.0,"ask_size":0.0,"iv":0.136,"open_interest":673.0,"volume":73.0,"delta":0.3124,"gamma":0.0013,"vega":6.9852,"theta":-1.589,"rho":1.775,"theo":52.2305,"change":6.33,"open":47.4,"high":59.7,"low":47.4,"tick":"up","last_trade_price":53.18,"last_trade_time":"2026-02-18T15:52:03","percent_change":13.5112,"prev_day_close":46.8500003814697},{"option":"SPX260320P07030000","bid":187.5,"bid_size":0.0,"ask":189.6,"ask_size":0.0,"iv":0.1359,"open_interest":396.0,"volume":0.0,"delta":-0.6874,"gamma":0.0013,"vega":6.9852,"theta":-1.5721,"rho":-4.1745,"theo":189.9848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.26,"last_trade_time":"2026-02-12T15:58:46","percent_change":0.0,"prev_day_close":211.400001525879},{"option":"SPX260320C07035000","bid":50.2,"bid_size":0.0,"ask":50.9,"ask_size":0.0,"iv":0.1352,"open_interest":591.0,"volume":50.0,"delta":0.3049,"gamma":0.0013,"vega":6.9154,"theta":-1.5627,"rho":1.732,"theo":50.2208,"change":11.89,"open":45.6,"high":57.82,"low":45.6,"tick":"down","last_trade_price":56.94,"last_trade_time":"2026-02-18T13:07:30","percent_change":26.3929,"prev_day_close":45.0499992370606},{"option":"SPX260320P07035000","bid":190.4,"bid_size":0.0,"ask":192.5,"ask_size":0.0,"iv":0.1351,"open_interest":70.0,"volume":2.0,"delta":-0.695,"gamma":0.0013,"vega":6.9154,"theta":-1.5451,"rho":-4.2217,"theo":192.9573,"change":-43.33,"open":170.26,"high":170.87,"low":170.26,"tick":"up","last_trade_price":170.87,"last_trade_time":"2026-02-18T13:07:30","percent_change":-20.2288,"prev_day_close":214.199996948242},{"option":"SPX260320C07040000","bid":48.2,"bid_size":0.0,"ask":48.9,"ask_size":0.0,"iv":0.1344,"open_interest":344.0,"volume":59.0,"delta":0.2974,"gamma":0.0013,"vega":6.8421,"theta":-1.536,"rho":1.689,"theo":48.2618,"change":4.99,"open":43.8,"high":54.5,"low":43.8,"tick":"up","last_trade_price":48.29,"last_trade_time":"2026-02-18T16:06:34","percent_change":11.5243,"prev_day_close":43.2999992370606},{"option":"SPX260320P07040000","bid":193.4,"bid_size":0.0,"ask":195.5,"ask_size":0.0,"iv":0.1343,"open_interest":87.0,"volume":1.0,"delta":-0.7025,"gamma":0.0013,"vega":6.8421,"theta":-1.5178,"rho":-4.2689,"theo":195.9805,"change":-28.43,"open":188.97,"high":188.97,"low":188.97,"tick":"down","last_trade_price":188.97,"last_trade_time":"2026-02-18T10:03:19","percent_change":-13.0773,"prev_day_close":217.400001525879},{"option":"SPX260320C07045000","bid":46.3,"bid_size":0.0,"ask":47.0,"ask_size":0.0,"iv":0.1336,"open_interest":132.0,"volume":49.0,"delta":0.2899,"gamma":0.0013,"vega":6.7659,"theta":-1.5089,"rho":1.6463,"theo":46.3531,"change":9.55,"open":42.1,"high":52.3,"low":42.1,"tick":"down","last_trade_price":51.1,"last_trade_time":"2026-02-18T12:50:11","percent_change":22.9844,"prev_day_close":41.5499992370606},{"option":"SPX260320P07045000","bid":196.4,"bid_size":0.0,"ask":198.6,"ask_size":0.0,"iv":0.1335,"open_interest":49.0,"volume":2.0,"delta":-0.71,"gamma":0.0013,"vega":6.7659,"theta":-1.4901,"rho":-4.3159,"theo":199.054,"change":-41.72,"open":186.09,"high":186.09,"low":179.93,"tick":"down","last_trade_price":179.93,"last_trade_time":"2026-02-18T11:25:35","percent_change":-18.8225,"prev_day_close":221.650001525879},{"option":"SPX260320C07050000","bid":44.4,"bid_size":0.0,"ask":45.0,"ask_size":0.0,"iv":0.1328,"open_interest":10957.0,"volume":2154.0,"delta":0.2824,"gamma":0.0013,"vega":6.6872,"theta":-1.4815,"rho":1.6042,"theo":44.4938,"change":4.35,"open":40.5,"high":51.4,"low":40.5,"tick":"down","last_trade_price":44.25,"last_trade_time":"2026-02-18T15:59:49","percent_change":10.9023,"prev_day_close":39.8999996185303},{"option":"SPX260320P07050000","bid":199.7,"bid_size":0.0,"ask":201.5,"ask_size":0.0,"iv":0.1327,"open_interest":2654.0,"volume":27.0,"delta":-0.7174,"gamma":0.0013,"vega":6.6872,"theta":-1.4621,"rho":-4.3623,"theo":202.1769,"change":-10.63,"open":218.1,"high":218.1,"low":181.61,"tick":"up","last_trade_price":213.87,"last_trade_time":"2026-02-18T15:24:47","percent_change":-4.73497,"prev_day_close":224.5},{"option":"SPX260320C07055000","bid":42.5,"bid_size":0.0,"ask":43.2,"ask_size":0.0,"iv":0.1319,"open_interest":393.0,"volume":86.0,"delta":0.275,"gamma":0.0013,"vega":6.6065,"theta":-1.4537,"rho":1.5626,"theo":42.683,"change":1.86,"open":38.8,"high":49.3,"low":38.8,"tick":"down","last_trade_price":40.11,"last_trade_time":"2026-02-18T15:36:06","percent_change":4.86275,"prev_day_close":38.25},{"option":"SPX260320P07055000","bid":202.6,"bid_size":0.0,"ask":204.8,"ask_size":0.0,"iv":0.1319,"open_interest":27.0,"volume":0.0,"delta":-0.7249,"gamma":0.0013,"vega":6.6065,"theta":-1.4337,"rho":-4.4081,"theo":205.3482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.3,"last_trade_time":"2026-02-12T10:51:51","percent_change":0.0,"prev_day_close":228.150001525879},{"option":"SPX260320C07060000","bid":40.7,"bid_size":0.0,"ask":41.4,"ask_size":0.0,"iv":0.1311,"open_interest":473.0,"volume":65.0,"delta":0.2675,"gamma":0.0013,"vega":6.5239,"theta":-1.4256,"rho":1.5213,"theo":40.9197,"change":3.45,"open":37.2,"high":47.15,"low":37.02,"tick":"down","last_trade_price":40.1,"last_trade_time":"2026-02-18T14:43:34","percent_change":9.41337,"prev_day_close":36.6500015258789},{"option":"SPX260320P07060000","bid":205.8,"bid_size":0.0,"ask":208.0,"ask_size":0.0,"iv":0.1311,"open_interest":43.0,"volume":0.0,"delta":-0.7323,"gamma":0.0013,"vega":6.5239,"theta":-1.405,"rho":-4.4536,"theo":208.5672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.27,"last_trade_time":"2026-02-13T15:43:52","percent_change":0.0,"prev_day_close":231.550003051758},{"option":"SPX260320C07065000","bid":39.0,"bid_size":0.0,"ask":39.7,"ask_size":0.0,"iv":0.1305,"open_interest":173.0,"volume":67.0,"delta":0.2602,"gamma":0.0013,"vega":6.4389,"theta":-1.3972,"rho":1.4801,"theo":39.2035,"change":0.44,"open":35.6,"high":45.63,"low":35.59,"tick":"down","last_trade_price":35.59,"last_trade_time":"2026-02-18T15:20:57","percent_change":1.25177,"prev_day_close":35.1500015258789},{"option":"SPX260320P07065000","bid":208.9,"bid_size":0.0,"ask":211.5,"ask_size":0.0,"iv":0.1303,"open_interest":29.0,"volume":2.0,"delta":-0.7397,"gamma":0.0013,"vega":6.4389,"theta":-1.376,"rho":-4.4991,"theo":211.8332,"change":-45.49,"open":187.09,"high":189.46,"low":187.09,"tick":"up","last_trade_price":189.46,"last_trade_time":"2026-02-18T13:00:12","percent_change":-19.3616,"prev_day_close":234.949996948242},{"option":"SPX260320C07070000","bid":37.3,"bid_size":0.0,"ask":38.0,"ask_size":0.0,"iv":0.1298,"open_interest":585.0,"volume":82.0,"delta":0.2528,"gamma":0.0012,"vega":6.351,"theta":-1.3685,"rho":1.4386,"theo":37.5342,"change":3.67,"open":34.1,"high":43.6,"low":34.1,"tick":"up","last_trade_price":37.32,"last_trade_time":"2026-02-18T15:59:58","percent_change":10.9064,"prev_day_close":33.6500015258789},{"option":"SPX260320P07070000","bid":212.2,"bid_size":0.0,"ask":214.6,"ask_size":0.0,"iv":0.1296,"open_interest":62.0,"volume":0.0,"delta":-0.747,"gamma":0.0012,"vega":6.351,"theta":-1.3467,"rho":-4.5448,"theo":215.1461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.14,"last_trade_time":"2026-02-12T15:36:58","percent_change":0.0,"prev_day_close":238.400001525879},{"option":"SPX260320C07075000","bid":35.7,"bid_size":0.0,"ask":36.4,"ask_size":0.0,"iv":0.129,"open_interest":4146.0,"volume":1151.0,"delta":0.2455,"gamma":0.0012,"vega":6.2597,"theta":-1.3395,"rho":1.3969,"theo":35.9119,"change":3.84,"open":32.6,"high":41.57,"low":32.6,"tick":"no_change","last_trade_price":36.04,"last_trade_time":"2026-02-18T16:02:13","percent_change":11.9255,"prev_day_close":32.2000007629394},{"option":"SPX260320P07075000","bid":215.5,"bid_size":0.0,"ask":218.0,"ask_size":0.0,"iv":0.1288,"open_interest":137.0,"volume":0.0,"delta":-0.7543,"gamma":0.0012,"vega":6.2597,"theta":-1.3171,"rho":-4.5907,"theo":218.5059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.04,"last_trade_time":"2026-02-13T14:45:25","percent_change":0.0,"prev_day_close":242.0},{"option":"SPX260320C07080000","bid":34.1,"bid_size":0.0,"ask":34.7,"ask_size":0.0,"iv":0.1282,"open_interest":543.0,"volume":89.0,"delta":0.2383,"gamma":0.0012,"vega":6.165,"theta":-1.3103,"rho":1.3553,"theo":34.3364,"change":3.37,"open":31.1,"high":39.3,"low":31.1,"tick":"down","last_trade_price":34.12,"last_trade_time":"2026-02-18T15:59:58","percent_change":10.9593,"prev_day_close":30.75},{"option":"SPX260320P07080000","bid":219.2,"bid_size":0.0,"ask":221.6,"ask_size":0.0,"iv":0.1281,"open_interest":269.0,"volume":11.0,"delta":-0.7615,"gamma":0.0012,"vega":6.165,"theta":-1.2872,"rho":-4.6365,"theo":221.9126,"change":-21.5,"open":199.5,"high":224.0,"low":199.5,"tick":"up","last_trade_price":224.0,"last_trade_time":"2026-02-18T14:48:31","percent_change":-8.75764,"prev_day_close":245.5},{"option":"SPX260320C07085000","bid":32.5,"bid_size":0.0,"ask":33.2,"ask_size":0.0,"iv":0.1275,"open_interest":110.0,"volume":337.0,"delta":0.2311,"gamma":0.0012,"vega":6.0675,"theta":-1.2808,"rho":1.3142,"theo":32.8074,"change":4.77,"open":29.8,"high":38.63,"low":29.8,"tick":"up","last_trade_price":34.17,"last_trade_time":"2026-02-18T14:22:43","percent_change":16.2245,"prev_day_close":29.4000005722046},{"option":"SPX260320P07085000","bid":222.4,"bid_size":0.0,"ask":224.8,"ask_size":0.0,"iv":0.1275,"open_interest":26.0,"volume":0.0,"delta":-0.7687,"gamma":0.0012,"vega":6.0675,"theta":-1.2571,"rho":-4.6818,"theo":225.3658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.86,"last_trade_time":"2026-02-13T15:29:47","percent_change":0.0,"prev_day_close":249.349998474121},{"option":"SPX260320C07090000","bid":31.0,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.1266,"open_interest":335.0,"volume":284.0,"delta":0.224,"gamma":0.0012,"vega":5.968,"theta":-1.2511,"rho":1.274,"theo":31.3241,"change":1.65,"open":28.4,"high":37.0,"low":28.4,"tick":"no_change","last_trade_price":29.7,"last_trade_time":"2026-02-18T15:40:43","percent_change":5.88236,"prev_day_close":28.0499992370605},{"option":"SPX260320P07090000","bid":225.9,"bid_size":0.0,"ask":228.3,"ask_size":0.0,"iv":0.1268,"open_interest":26.0,"volume":2.0,"delta":-0.7758,"gamma":0.0012,"vega":5.968,"theta":-1.2268,"rho":-4.7263,"theo":228.8647,"change":-31.85,"open":203.64,"high":220.95,"low":203.64,"tick":"up","last_trade_price":220.95,"last_trade_time":"2026-02-18T13:58:05","percent_change":-12.5989,"prev_day_close":252.799995422363},{"option":"SPX260320C07095000","bid":29.6,"bid_size":0.0,"ask":30.3,"ask_size":0.0,"iv":0.1261,"open_interest":347.0,"volume":87.0,"delta":0.217,"gamma":0.0012,"vega":5.8671,"theta":-1.2212,"rho":1.2344,"theo":29.8858,"change":4.34,"open":27.1,"high":35.2,"low":27.1,"tick":"down","last_trade_price":31.19,"last_trade_time":"2026-02-18T13:57:58","percent_change":16.1639,"prev_day_close":26.8500003814697},{"option":"SPX260320P07095000","bid":229.4,"bid_size":0.0,"ask":231.8,"ask_size":0.0,"iv":0.126,"open_interest":35.0,"volume":0.0,"delta":-0.7829,"gamma":0.0012,"vega":5.8671,"theta":-1.1963,"rho":-4.7701,"theo":232.4086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.88,"last_trade_time":"2026-02-17T13:36:43","percent_change":0.0,"prev_day_close":256.5},{"option":"SPX260320C07100000","bid":28.2,"bid_size":0.0,"ask":28.7,"ask_size":0.0,"iv":0.1251,"open_interest":19015.0,"volume":6005.0,"delta":0.21,"gamma":0.0012,"vega":5.765,"theta":-1.1911,"rho":1.1954,"theo":28.492,"change":2.82,"open":26.5,"high":33.7,"low":25.0,"tick":"down","last_trade_price":28.42,"last_trade_time":"2026-02-18T16:04:41","percent_change":11.0156,"prev_day_close":25.5999994277954},{"option":"SPX260320P07100000","bid":233.0,"bid_size":0.0,"ask":235.2,"ask_size":0.0,"iv":0.1255,"open_interest":1049.0,"volume":50.0,"delta":-0.7898,"gamma":0.0012,"vega":5.765,"theta":-1.1657,"rho":-4.8133,"theo":235.997,"change":-43.74,"open":244.2,"high":244.2,"low":216.26,"tick":"down","last_trade_price":216.26,"last_trade_time":"2026-02-18T11:52:09","percent_change":-16.8231,"prev_day_close":260.0},{"option":"SPX260320C07105000","bid":26.9,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.1248,"open_interest":145.0,"volume":559.0,"delta":0.2031,"gamma":0.0012,"vega":5.6613,"theta":-1.161,"rho":1.1565,"theo":27.1427,"change":1.6,"open":24.6,"high":31.8,"low":24.6,"tick":"down","last_trade_price":25.95,"last_trade_time":"2026-02-18T15:02:06","percent_change":6.57084,"prev_day_close":24.3500003814697},{"option":"SPX260320P07105000","bid":236.5,"bid_size":0.0,"ask":239.1,"ask_size":0.0,"iv":0.1248,"open_interest":37.0,"volume":0.0,"delta":-0.7967,"gamma":0.0012,"vega":5.6613,"theta":-1.1349,"rho":-4.8564,"theo":239.6299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.4,"last_trade_time":"2026-02-11T15:33:32","percent_change":0.0,"prev_day_close":264.200012207031},{"option":"SPX260320C07110000","bid":25.6,"bid_size":0.0,"ask":26.2,"ask_size":0.0,"iv":0.124,"open_interest":4256.0,"volume":69.0,"delta":0.1963,"gamma":0.0011,"vega":5.5552,"theta":-1.1308,"rho":1.1176,"theo":25.838,"change":3.65,"open":23.4,"high":30.3,"low":23.4,"tick":"up","last_trade_price":26.95,"last_trade_time":"2026-02-18T15:55:23","percent_change":15.6652,"prev_day_close":23.3000001907349},{"option":"SPX260320P07110000","bid":240.2,"bid_size":0.0,"ask":242.8,"ask_size":0.0,"iv":0.1241,"open_interest":127.0,"volume":0.0,"delta":-0.8036,"gamma":0.0011,"vega":5.5552,"theta":-1.1041,"rho":-4.8996,"theo":243.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":193.07,"last_trade_time":"2026-02-11T15:53:28","percent_change":0.0,"prev_day_close":267.900009155273},{"option":"SPX260320C07115000","bid":24.3,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.1234,"open_interest":198.0,"volume":53.0,"delta":0.1896,"gamma":0.0011,"vega":5.4465,"theta":-1.1006,"rho":1.0789,"theo":24.5782,"change":3.45,"open":22.3,"high":29.1,"low":22.3,"tick":"no_change","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:57:12","percent_change":15.5756,"prev_day_close":22.1499996185303},{"option":"SPX260320P07115000","bid":243.9,"bid_size":0.0,"ask":246.5,"ask_size":0.0,"iv":0.1234,"open_interest":12.0,"volume":0.0,"delta":-0.8103,"gamma":0.0011,"vega":5.4465,"theta":-1.0732,"rho":-4.9426,"theo":247.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.52,"last_trade_time":"2026-02-12T10:14:36","percent_change":0.0,"prev_day_close":271.600006103516},{"option":"SPX260320C07120000","bid":23.1,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.1228,"open_interest":651.0,"volume":181.0,"delta":0.1829,"gamma":0.0011,"vega":5.3352,"theta":-1.0703,"rho":1.0406,"theo":23.3631,"change":1.85,"open":21.2,"high":27.9,"low":21.2,"tick":"down","last_trade_price":22.9,"last_trade_time":"2026-02-18T15:59:51","percent_change":8.7886,"prev_day_close":21.0499992370605},{"option":"SPX260320P07120000","bid":248.0,"bid_size":0.0,"ask":250.6,"ask_size":0.0,"iv":0.1229,"open_interest":13.0,"volume":0.0,"delta":-0.8169,"gamma":0.0011,"vega":5.3352,"theta":-1.0424,"rho":-4.985,"theo":250.7969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.48,"last_trade_time":"2026-02-11T15:33:10","percent_change":0.0,"prev_day_close":275.800003051758},{"option":"SPX260320C07125000","bid":22.0,"bid_size":0.0,"ask":22.4,"ask_size":0.0,"iv":0.122,"open_interest":2780.0,"volume":862.0,"delta":0.1764,"gamma":0.0011,"vega":5.2222,"theta":-1.0401,"rho":1.0034,"theo":22.1924,"change":1.85,"open":20.2,"high":27.1,"low":20.2,"tick":"down","last_trade_price":21.9,"last_trade_time":"2026-02-18T16:00:48","percent_change":9.22694,"prev_day_close":20.0499992370605},{"option":"SPX260320P07125000","bid":251.5,"bid_size":0.0,"ask":254.1,"ask_size":0.0,"iv":0.1223,"open_interest":38.0,"volume":0.0,"delta":-0.8234,"gamma":0.0011,"vega":5.2222,"theta":-1.0116,"rho":-5.0265,"theo":254.6084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":202.42,"last_trade_time":"2026-02-11T15:53:28","percent_change":0.0,"prev_day_close":279.699996948242},{"option":"SPX260320C07130000","bid":20.8,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.1215,"open_interest":4283.0,"volume":579.0,"delta":0.17,"gamma":0.001,"vega":5.1084,"theta":-1.01,"rho":0.9671,"theo":21.0653,"change":0.5,"open":19.2,"high":25.9,"low":19.2,"tick":"no_change","last_trade_price":19.6,"last_trade_time":"2026-02-18T15:14:20","percent_change":2.6178,"prev_day_close":19.0999994277954},{"option":"SPX260320P07130000","bid":255.3,"bid_size":0.0,"ask":258.0,"ask_size":0.0,"iv":0.1215,"open_interest":27.0,"volume":0.0,"delta":-0.8299,"gamma":0.001,"vega":5.1084,"theta":-0.9809,"rho":-5.067,"theo":258.4634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.7,"last_trade_time":"2026-02-12T15:10:42","percent_change":0.0,"prev_day_close":283.649993896484},{"option":"SPX260320C07135000","bid":19.8,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.1211,"open_interest":3733.0,"volume":123.0,"delta":0.1637,"gamma":0.001,"vega":4.9945,"theta":-0.9801,"rho":0.9317,"theo":19.9811,"change":5.24,"open":18.2,"high":24.5,"low":18.2,"tick":"down","last_trade_price":23.39,"last_trade_time":"2026-02-18T12:25:03","percent_change":28.8705,"prev_day_close":18.1499996185303},{"option":"SPX260320P07135000","bid":259.2,"bid_size":0.0,"ask":261.9,"ask_size":0.0,"iv":0.121,"open_interest":24.0,"volume":0.0,"delta":-0.8362,"gamma":0.001,"vega":4.9945,"theta":-0.9503,"rho":-5.1066,"theo":262.3614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.4,"last_trade_time":"2026-02-12T14:08:50","percent_change":0.0,"prev_day_close":287.699996948242},{"option":"SPX260320C07140000","bid":18.8,"bid_size":0.0,"ask":19.3,"ask_size":0.0,"iv":0.1204,"open_interest":516.0,"volume":72.0,"delta":0.1575,"gamma":0.001,"vega":4.8804,"theta":-0.9503,"rho":0.8968,"theo":18.9394,"change":0.75,"open":17.3,"high":22.6,"low":17.3,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-18T15:05:11","percent_change":4.34783,"prev_day_close":17.25},{"option":"SPX260320P07140000","bid":263.2,"bid_size":0.0,"ask":265.9,"ask_size":0.0,"iv":0.1204,"open_interest":15.0,"volume":0.0,"delta":-0.8424,"gamma":0.001,"vega":4.8804,"theta":-0.9199,"rho":-5.1457,"theo":266.3019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.01,"last_trade_time":"2026-02-05T15:57:29","percent_change":0.0,"prev_day_close":291.650009155273},{"option":"SPX260320C07145000","bid":17.8,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.1199,"open_interest":389.0,"volume":62.0,"delta":0.1514,"gamma":0.001,"vega":4.7657,"theta":-0.9208,"rho":0.8622,"theo":17.9401,"change":2.48,"open":16.4,"high":21.8,"low":16.4,"tick":"down","last_trade_price":18.88,"last_trade_time":"2026-02-18T14:08:53","percent_change":15.1219,"prev_day_close":16.4000005722046},{"option":"SPX260320P07145000","bid":267.1,"bid_size":0.0,"ask":269.9,"ask_size":0.0,"iv":0.1199,"open_interest":10.0,"volume":0.0,"delta":-0.8484,"gamma":0.001,"vega":4.7657,"theta":-0.8898,"rho":-5.1846,"theo":270.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.47,"last_trade_time":"2026-02-09T10:30:23","percent_change":0.0,"prev_day_close":295.75},{"option":"SPX260320C07150000","bid":16.9,"bid_size":0.0,"ask":17.3,"ask_size":0.0,"iv":0.1193,"open_interest":14504.0,"volume":497.0,"delta":0.1455,"gamma":0.001,"vega":4.6498,"theta":-0.8916,"rho":0.828,"theo":16.9833,"change":1.54,"open":15.6,"high":20.76,"low":15.32,"tick":"no_change","last_trade_price":17.09,"last_trade_time":"2026-02-18T16:02:13","percent_change":9.90354,"prev_day_close":15.5500001907349},{"option":"SPX260320P07150000","bid":271.5,"bid_size":0.0,"ask":273.7,"ask_size":0.0,"iv":0.1195,"open_interest":29.0,"volume":0.0,"delta":-0.8544,"gamma":0.001,"vega":4.6498,"theta":-0.86,"rho":-5.223,"theo":274.3101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.08,"last_trade_time":"2026-02-10T14:02:11","percent_change":0.0,"prev_day_close":299.75},{"option":"SPX260320C07155000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.1189,"open_interest":3425.0,"volume":51.0,"delta":0.1397,"gamma":0.001,"vega":4.5326,"theta":-0.8627,"rho":0.7944,"theo":16.0684,"change":3.7,"open":14.7,"high":19.4,"low":14.7,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T12:02:26","percent_change":25.0,"prev_day_close":14.8000001907349},{"option":"SPX260320P07155000","bid":275.2,"bid_size":0.0,"ask":278.1,"ask_size":0.0,"iv":0.119,"open_interest":14.0,"volume":0.0,"delta":-0.8602,"gamma":0.001,"vega":4.5326,"theta":-0.8305,"rho":-5.2608,"theo":278.3774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.8,"last_trade_time":"2026-02-13T13:29:39","percent_change":0.0,"prev_day_close":304.0},{"option":"SPX260320C07160000","bid":15.1,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.1183,"open_interest":246.0,"volume":53.0,"delta":0.134,"gamma":0.0009,"vega":4.4147,"theta":-0.8342,"rho":0.762,"theo":15.1946,"change":1.9,"open":13.9,"high":18.3,"low":13.9,"tick":"no_change","last_trade_price":15.9,"last_trade_time":"2026-02-18T14:13:47","percent_change":13.5714,"prev_day_close":14.0},{"option":"SPX260320P07160000","bid":279.3,"bid_size":0.0,"ask":282.2,"ask_size":0.0,"iv":0.1184,"open_interest":12.0,"volume":0.0,"delta":-0.8658,"gamma":0.0009,"vega":4.4147,"theta":-0.8014,"rho":-5.2974,"theo":282.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.13,"last_trade_time":"2026-02-02T11:37:46","percent_change":0.0,"prev_day_close":308.300003051758},{"option":"SPX260320C07165000","bid":14.3,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.1177,"open_interest":1085.0,"volume":119.0,"delta":0.1285,"gamma":0.0009,"vega":4.2971,"theta":-0.8061,"rho":0.7309,"theo":14.361,"change":0.2,"open":13.2,"high":17.7,"low":13.2,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T15:07:32","percent_change":1.50376,"prev_day_close":13.3000001907349},{"option":"SPX260320P07165000","bid":283.5,"bid_size":0.0,"ask":286.4,"ask_size":0.0,"iv":0.118,"open_interest":5.0,"volume":0.0,"delta":-0.8713,"gamma":0.0009,"vega":4.2971,"theta":-0.7726,"rho":-5.3328,"theo":286.6344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.04,"last_trade_time":"2026-02-10T13:48:39","percent_change":0.0,"prev_day_close":312.5},{"option":"SPX260320C07170000","bid":13.5,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.1173,"open_interest":483.0,"volume":39.0,"delta":0.1231,"gamma":0.0009,"vega":4.1807,"theta":-0.7784,"rho":0.7008,"theo":13.5663,"change":1.33,"open":12.5,"high":17.13,"low":12.5,"tick":"down","last_trade_price":13.93,"last_trade_time":"2026-02-18T14:46:43","percent_change":10.5556,"prev_day_close":12.5999999046326},{"option":"SPX260320P07170000","bid":287.6,"bid_size":0.0,"ask":290.6,"ask_size":0.0,"iv":0.1175,"open_interest":207.0,"volume":8.0,"delta":-0.8767,"gamma":0.0009,"vega":4.1807,"theta":-0.7444,"rho":-5.3672,"theo":290.8219,"change":-10.02,"open":280.78,"high":306.78,"low":268.24,"tick":"up","last_trade_price":306.78,"last_trade_time":"2026-02-18T14:57:48","percent_change":-3.16288,"prev_day_close":316.800003051758},{"option":"SPX260320C07175000","bid":12.8,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.1168,"open_interest":3422.0,"volume":851.0,"delta":0.1179,"gamma":0.0009,"vega":4.0656,"theta":-0.7513,"rho":0.6713,"theo":12.8097,"change":1.04,"open":11.8,"high":16.2,"low":11.8,"tick":"down","last_trade_price":12.94,"last_trade_time":"2026-02-18T16:06:34","percent_change":8.7395,"prev_day_close":11.9000000953674},{"option":"SPX260320P07175000","bid":291.8,"bid_size":0.0,"ask":294.9,"ask_size":0.0,"iv":0.117,"open_interest":10.0,"volume":10.0,"delta":-0.8819,"gamma":0.0009,"vega":4.0656,"theta":-0.7167,"rho":-5.4008,"theo":295.0475,"change":-13.75,"open":307.4,"high":307.4,"low":307.4,"tick":"up","last_trade_price":307.4,"last_trade_time":"2026-02-18T09:53:37","percent_change":-4.28149,"prev_day_close":321.149993896484},{"option":"SPX260320C07180000","bid":12.1,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.1164,"open_interest":324.0,"volume":76.0,"delta":0.1129,"gamma":0.0008,"vega":3.9516,"theta":-0.7248,"rho":0.6425,"theo":12.0906,"change":0.53,"open":11.2,"high":14.7,"low":11.2,"tick":"down","last_trade_price":11.83,"last_trade_time":"2026-02-18T15:46:15","percent_change":4.69026,"prev_day_close":11.3000001907349},{"option":"SPX260320P07180000","bid":295.8,"bid_size":0.0,"ask":299.2,"ask_size":0.0,"iv":0.1163,"open_interest":36.0,"volume":0.0,"delta":-0.887,"gamma":0.0008,"vega":3.9516,"theta":-0.6895,"rho":-5.4339,"theo":299.3106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.84,"last_trade_time":"2026-02-09T12:25:42","percent_change":0.0,"prev_day_close":325.400009155273},{"option":"SPX260320C07185000","bid":11.4,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.1161,"open_interest":135.0,"volume":132.0,"delta":0.108,"gamma":0.0008,"vega":3.8381,"theta":-0.6988,"rho":0.6142,"theo":11.4083,"change":1.07,"open":10.6,"high":13.8,"low":10.4,"tick":"up","last_trade_price":11.77,"last_trade_time":"2026-02-18T15:53:06","percent_change":10.0,"prev_day_close":10.6999998092651},{"option":"SPX260320P07185000","bid":300.4,"bid_size":0.0,"ask":303.5,"ask_size":0.0,"iv":0.1163,"open_interest":6.0,"volume":0.0,"delta":-0.8919,"gamma":0.0008,"vega":3.8381,"theta":-0.6629,"rho":-5.4664,"theo":303.6105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":282.87,"last_trade_time":"2026-02-12T11:00:17","percent_change":0.0,"prev_day_close":329.800003051758},{"option":"SPX260320C07190000","bid":10.8,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.1155,"open_interest":301.0,"volume":57.0,"delta":0.1032,"gamma":0.0008,"vega":3.7251,"theta":-0.6734,"rho":0.5868,"theo":10.762,"change":0.95,"open":10.0,"high":13.3,"low":10.0,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T15:59:06","percent_change":9.3596,"prev_day_close":10.1500000953674},{"option":"SPX260320P07190000","bid":304.7,"bid_size":0.0,"ask":307.9,"ask_size":0.0,"iv":0.1154,"open_interest":10.0,"volume":0.0,"delta":-0.8966,"gamma":0.0008,"vega":3.7251,"theta":-0.6369,"rho":-5.498,"theo":307.9464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.6,"last_trade_time":"2026-02-02T15:44:08","percent_change":0.0,"prev_day_close":334.25},{"option":"SPX260320C07195000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.1153,"open_interest":172.0,"volume":118.0,"delta":0.0987,"gamma":0.0008,"vega":3.6128,"theta":-0.6486,"rho":0.5607,"theo":10.1505,"change":0.25,"open":9.4,"high":12.6,"low":9.3,"tick":"no_change","last_trade_price":9.9,"last_trade_time":"2026-02-18T15:44:37","percent_change":2.59067,"prev_day_close":9.65000009536743},{"option":"SPX260320P07195000","bid":309.1,"bid_size":0.0,"ask":312.2,"ask_size":0.0,"iv":0.1151,"open_interest":19.0,"volume":0.0,"delta":-0.9012,"gamma":0.0008,"vega":3.6128,"theta":-0.6115,"rho":-5.5284,"theo":312.3171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.45,"last_trade_time":"2026-02-03T12:25:39","percent_change":0.0,"prev_day_close":338.600006103516},{"option":"SPX260320C07200000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1149,"open_interest":32544.0,"volume":845.0,"delta":0.0943,"gamma":0.0007,"vega":3.5021,"theta":-0.6246,"rho":0.5358,"theo":9.5722,"change":0.4,"open":9.3,"high":11.85,"low":9.0,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-18T16:08:39","percent_change":4.39561,"prev_day_close":9.09999990463257},{"option":"SPX260320P07200000","bid":313.5,"bid_size":0.0,"ask":316.4,"ask_size":0.0,"iv":0.1147,"open_interest":3836.0,"volume":0.0,"delta":-0.9056,"gamma":0.0007,"vega":3.5021,"theta":-0.5868,"rho":-5.5576,"theo":316.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.2,"last_trade_time":"2026-02-10T10:37:50","percent_change":0.0,"prev_day_close":343.600006103516},{"option":"SPX260320C07205000","bid":9.1,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.1145,"open_interest":292.0,"volume":57.0,"delta":0.09,"gamma":0.0007,"vega":3.3936,"theta":-0.6012,"rho":0.5119,"theo":9.0258,"change":1.3,"open":8.4,"high":11.1,"low":8.4,"tick":"no_change","last_trade_price":9.9,"last_trade_time":"2026-02-18T14:25:51","percent_change":15.1163,"prev_day_close":8.59999990463257},{"option":"SPX260320P07205000","bid":318.2,"bid_size":0.0,"ask":321.4,"ask_size":0.0,"iv":0.116,"open_interest":70.0,"volume":0.0,"delta":-0.9098,"gamma":0.0007,"vega":3.3936,"theta":-0.5628,"rho":-5.5856,"theo":321.1567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.77,"last_trade_time":"2026-02-02T10:54:54","percent_change":0.0,"prev_day_close":346.899993896484},{"option":"SPX260320C07210000","bid":8.6,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.1142,"open_interest":1728.0,"volume":215.0,"delta":0.086,"gamma":0.0007,"vega":3.2876,"theta":-0.5785,"rho":0.4889,"theo":8.51,"change":0.45,"open":7.9,"high":10.8,"low":7.9,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T15:50:39","percent_change":5.52147,"prev_day_close":8.15000009536743},{"option":"SPX260320P07210000","bid":322.7,"bid_size":0.0,"ask":325.9,"ask_size":0.0,"iv":0.1158,"open_interest":6.0,"volume":0.0,"delta":-0.9139,"gamma":0.0007,"vega":3.2876,"theta":-0.5395,"rho":-5.6129,"theo":325.6231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.98,"last_trade_time":"2026-02-02T12:44:46","percent_change":0.0,"prev_day_close":351.449996948242},{"option":"SPX260320C07215000","bid":8.1,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.114,"open_interest":133.0,"volume":76.0,"delta":0.082,"gamma":0.0007,"vega":3.1841,"theta":-0.5565,"rho":0.4665,"theo":8.0238,"change":-0.05,"open":7.5,"high":10.05,"low":7.5,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:08:39","percent_change":-0.645161,"prev_day_close":7.75},{"option":"SPX260320P07215000","bid":326.8,"bid_size":0.0,"ask":330.1,"ask_size":0.0,"iv":0.1138,"open_interest":1.0,"volume":0.0,"delta":-0.9178,"gamma":0.0007,"vega":3.1841,"theta":-0.517,"rho":-5.6395,"theo":330.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.0,"last_trade_time":"2026-01-22T16:01:03","percent_change":0.0,"prev_day_close":355.899993896484},{"option":"SPX260320C07220000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.1136,"open_interest":784.0,"volume":64.0,"delta":0.0783,"gamma":0.0007,"vega":3.0827,"theta":-0.5353,"rho":0.4448,"theo":7.5664,"change":0.9,"open":7.1,"high":9.4,"low":7.1,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-18T14:11:13","percent_change":12.3288,"prev_day_close":7.29999995231628},{"option":"SPX260320P07220000","bid":331.0,"bid_size":0.0,"ask":334.6,"ask_size":0.0,"iv":0.1135,"open_interest":6.0,"volume":0.0,"delta":-0.9215,"gamma":0.0007,"vega":3.0827,"theta":-0.4951,"rho":-5.6654,"theo":334.6439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.7,"last_trade_time":"2026-02-06T10:28:59","percent_change":0.0,"prev_day_close":360.150009155273},{"option":"SPX260320C07225000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.1132,"open_interest":4990.0,"volume":837.0,"delta":0.0747,"gamma":0.0006,"vega":2.983,"theta":-0.5148,"rho":0.4241,"theo":7.1364,"change":0.55,"open":6.7,"high":9.21,"low":6.7,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-18T14:46:29","percent_change":7.91367,"prev_day_close":6.95000004768372},{"option":"SPX260320P07225000","bid":335.9,"bid_size":0.0,"ask":339.2,"ask_size":0.0,"iv":0.1132,"open_interest":66.0,"volume":0.0,"delta":-0.9251,"gamma":0.0006,"vega":2.983,"theta":-0.474,"rho":-5.6904,"theo":339.1961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.9,"last_trade_time":"2026-02-06T10:28:59","percent_change":0.0,"prev_day_close":365.850006103516},{"option":"SPX260320C07230000","bid":6.8,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.113,"open_interest":309.0,"volume":56.0,"delta":0.0713,"gamma":0.0006,"vega":2.8854,"theta":-0.495,"rho":0.4044,"theo":6.7325,"change":1.25,"open":6.3,"high":8.4,"low":6.3,"tick":"down","last_trade_price":7.8,"last_trade_time":"2026-02-18T13:33:06","percent_change":19.084,"prev_day_close":6.54999995231628},{"option":"SPX260320P07230000","bid":340.5,"bid_size":0.0,"ask":343.8,"ask_size":0.0,"iv":0.113,"open_interest":9.0,"volume":0.0,"delta":-0.9286,"gamma":0.0006,"vega":2.8854,"theta":-0.4536,"rho":-5.7143,"theo":343.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.94,"last_trade_time":"2026-02-11T14:18:11","percent_change":0.0,"prev_day_close":369.650009155273},{"option":"SPX260320C07240000","bid":6.0,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.1125,"open_interest":1656.0,"volume":849.0,"delta":0.0649,"gamma":0.0006,"vega":2.6974,"theta":-0.4577,"rho":0.3682,"theo":5.9973,"change":0.45,"open":5.7,"high":7.56,"low":5.63,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-18T15:53:44","percent_change":7.69231,"prev_day_close":5.84999990463257},{"option":"SPX260320P07240000","bid":349.7,"bid_size":0.0,"ask":353.0,"ask_size":0.0,"iv":0.1125,"open_interest":31.0,"volume":0.0,"delta":-0.935,"gamma":0.0006,"vega":2.6974,"theta":-0.4151,"rho":-5.7589,"theo":353.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.17,"last_trade_time":"2026-02-02T10:51:30","percent_change":0.0,"prev_day_close":378.949996948242},{"option":"SPX260320C07250000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.1122,"open_interest":15129.0,"volume":836.0,"delta":0.059,"gamma":0.0005,"vega":2.5212,"theta":-0.4232,"rho":0.3352,"theo":5.35,"change":0.3,"open":5.1,"high":6.76,"low":5.08,"tick":"down","last_trade_price":5.55,"last_trade_time":"2026-02-18T15:58:36","percent_change":5.71429,"prev_day_close":5.25},{"option":"SPX260320P07250000","bid":359.1,"bid_size":0.0,"ask":362.0,"ask_size":0.0,"iv":0.1121,"open_interest":799.0,"volume":2.0,"delta":-0.9408,"gamma":0.0005,"vega":2.5212,"theta":-0.3794,"rho":-5.8004,"theo":362.3207,"change":-50.71,"open":338.34,"high":338.34,"low":338.34,"tick":"down","last_trade_price":338.34,"last_trade_time":"2026-02-18T12:39:37","percent_change":-13.0343,"prev_day_close":389.050003051758},{"option":"SPX260320C07260000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.1118,"open_interest":238.0,"volume":73.0,"delta":0.0538,"gamma":0.0005,"vega":2.3562,"theta":-0.3916,"rho":0.3048,"theo":4.782,"change":0.25,"open":4.5,"high":5.9,"low":4.5,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T15:56:29","percent_change":5.26316,"prev_day_close":4.75},{"option":"SPX260320P07260000","bid":368.3,"bid_size":0.0,"ask":371.7,"ask_size":0.0,"iv":0.1124,"open_interest":1.0,"volume":0.0,"delta":-0.9461,"gamma":0.0005,"vega":2.3562,"theta":-0.3466,"rho":-5.8393,"theo":371.7171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.19,"last_trade_time":"2026-01-29T10:00:32","percent_change":0.0,"prev_day_close":397.75},{"option":"SPX260320C07270000","bid":4.2,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.1117,"open_interest":188.0,"volume":69.0,"delta":0.049,"gamma":0.0005,"vega":2.201,"theta":-0.3627,"rho":0.2775,"theo":4.2846,"change":0.25,"open":4.1,"high":5.3,"low":4.1,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:53:39","percent_change":5.88235,"prev_day_close":4.25},{"option":"SPX260320P07270000","bid":377.8,"bid_size":0.0,"ask":381.2,"ask_size":0.0,"iv":0.1117,"open_interest":0.0,"volume":0.0,"delta":-0.9508,"gamma":0.0005,"vega":2.201,"theta":-0.3164,"rho":-5.875,"theo":381.184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.300003051758},{"option":"SPX260320C07275000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.1118,"open_interest":3839.0,"volume":112.0,"delta":0.0468,"gamma":0.0004,"vega":2.1272,"theta":-0.3492,"rho":0.265,"theo":4.0594,"change":0.1,"open":3.9,"high":5.2,"low":3.9,"tick":"no_change","last_trade_price":4.1,"last_trade_time":"2026-02-18T15:50:08","percent_change":2.5,"prev_day_close":4.0},{"option":"SPX260320P07275000","bid":382.5,"bid_size":0.0,"ask":385.9,"ask_size":0.0,"iv":0.1116,"open_interest":65.0,"volume":0.0,"delta":-0.953,"gamma":0.0004,"vega":2.1272,"theta":-0.3023,"rho":-5.8917,"theo":385.941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.8,"last_trade_time":"2026-01-27T13:10:40","percent_change":0.0,"prev_day_close":412.850006103516},{"option":"SPX260320C07280000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.1116,"open_interest":429.0,"volume":69.0,"delta":0.0447,"gamma":0.0004,"vega":2.0561,"theta":-0.3362,"rho":0.2533,"theo":3.8484,"change":0.85,"open":3.5,"high":4.8,"low":3.5,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-18T11:25:09","percent_change":22.0779,"prev_day_close":3.85000002384186},{"option":"SPX260320P07280000","bid":387.7,"bid_size":0.0,"ask":391.0,"ask_size":0.0,"iv":0.1144,"open_interest":1.0,"volume":0.0,"delta":-0.9551,"gamma":0.0004,"vega":2.0561,"theta":-0.2887,"rho":-5.9076,"theo":390.7122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":365.2,"last_trade_time":"2026-01-14T10:05:11","percent_change":0.0,"prev_day_close":416.800003051758},{"option":"SPX260320C07290000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.1115,"open_interest":234.0,"volume":78.0,"delta":0.0409,"gamma":0.0004,"vega":1.9219,"theta":-0.3121,"rho":0.2315,"theo":3.4654,"change":-0.15,"open":3.3,"high":4.3,"low":3.3,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:08:36","percent_change":-4.34782,"prev_day_close":3.44999992847443},{"option":"SPX260320P07290000","bid":396.5,"bid_size":0.0,"ask":400.3,"ask_size":0.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":-0.959,"gamma":0.0004,"vega":1.9219,"theta":-0.2634,"rho":-5.9379,"theo":400.2936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.55,"last_trade_time":"2026-02-03T14:26:28","percent_change":0.0,"prev_day_close":426.399993896484},{"option":"SPX260320C07300000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.1116,"open_interest":20493.0,"volume":206.0,"delta":0.0374,"gamma":0.0004,"vega":1.7978,"theta":-0.2901,"rho":0.2115,"theo":3.1292,"change":0.0,"open":2.95,"high":3.95,"low":2.95,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T15:50:16","percent_change":-7.69092e-7,"prev_day_close":3.10000002384186},{"option":"SPX260320P07300000","bid":405.1,"bid_size":0.0,"ask":411.4,"ask_size":0.0,"iv":0.111,"open_interest":3390.0,"volume":0.0,"delta":-0.9624,"gamma":0.0004,"vega":1.7978,"theta":-0.2402,"rho":-5.9664,"theo":409.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":427.78,"last_trade_time":"2026-02-17T13:40:53","percent_change":0.0,"prev_day_close":436.75},{"option":"SPX260320C07310000","bid":2.7,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.1117,"open_interest":167.0,"volume":66.0,"delta":0.0343,"gamma":0.0003,"vega":1.6826,"theta":-0.2701,"rho":0.1935,"theo":2.8336,"change":0.54,"open":2.65,"high":3.4,"low":2.65,"tick":"down","last_trade_price":3.34,"last_trade_time":"2026-02-18T11:55:13","percent_change":19.2857,"prev_day_close":2.80000007152557},{"option":"SPX260320P07310000","bid":414.4,"bid_size":0.0,"ask":420.8,"ask_size":0.0,"iv":0.114,"open_interest":0.0,"volume":0.0,"delta":-0.9656,"gamma":0.0003,"vega":1.6826,"theta":-0.2189,"rho":-5.9928,"theo":419.5905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":445.5},{"option":"SPX260320C07320000","bid":2.45,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.1118,"open_interest":218.0,"volume":66.0,"delta":0.0315,"gamma":0.0003,"vega":1.5755,"theta":-0.2518,"rho":0.1776,"theo":2.5728,"change":0.575,"open":2.4,"high":3.1,"low":2.4,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T10:23:54","percent_change":22.7723,"prev_day_close":2.52500009536743},{"option":"SPX260320P07320000","bid":424.0,"bid_size":0.0,"ask":430.5,"ask_size":0.0,"iv":0.1154,"open_interest":1.0,"volume":0.0,"delta":-0.9684,"gamma":0.0003,"vega":1.5755,"theta":-0.1994,"rho":-6.0172,"theo":429.2941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.72,"last_trade_time":"2026-02-06T10:29:29","percent_change":0.0,"prev_day_close":455.199996948242},{"option":"SPX260320C07325000","bid":2.3,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.1119,"open_interest":3897.0,"volume":79.0,"delta":0.0302,"gamma":0.0003,"vega":1.5249,"theta":-0.2432,"rho":0.1703,"theo":2.4538,"change":0.43,"open":2.3,"high":2.91,"low":2.3,"tick":"down","last_trade_price":2.83,"last_trade_time":"2026-02-18T13:15:09","percent_change":17.9167,"prev_day_close":2.39999997615814},{"option":"SPX260320P07325000","bid":429.3,"bid_size":0.0,"ask":435.4,"ask_size":0.0,"iv":0.1142,"open_interest":1.0,"volume":0.0,"delta":-0.9697,"gamma":0.0003,"vega":1.5249,"theta":-0.1902,"rho":-6.0287,"theo":434.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.27,"last_trade_time":"2026-02-06T10:29:29","percent_change":0.0,"prev_day_close":461.399993896484},{"option":"SPX260320C07330000","bid":2.2,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.112,"open_interest":321.0,"volume":57.0,"delta":0.0289,"gamma":0.0003,"vega":1.4762,"theta":-0.235,"rho":0.1633,"theo":2.3417,"change":0.46,"open":2.2,"high":2.76,"low":2.2,"tick":"up","last_trade_price":2.76,"last_trade_time":"2026-02-18T10:45:04","percent_change":20.0,"prev_day_close":2.30000007152557},{"option":"SPX260320P07330000","bid":433.7,"bid_size":0.0,"ask":440.5,"ask_size":0.0,"iv":0.1119,"open_interest":0.0,"volume":0.0,"delta":-0.9709,"gamma":0.0003,"vega":1.4762,"theta":-0.1814,"rho":-6.0399,"theo":439.0274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.650009155273},{"option":"SPX260320C07340000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.1122,"open_interest":1031.0,"volume":86.0,"delta":0.0266,"gamma":0.0003,"vega":1.3844,"theta":-0.2197,"rho":0.1503,"theo":2.1363,"change":-0.15,"open":2.0,"high":2.5,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T16:00:03","percent_change":-7.14286,"prev_day_close":2.10000002384186},{"option":"SPX260320P07340000","bid":443.9,"bid_size":0.0,"ask":450.0,"ask_size":0.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9732,"gamma":0.0003,"vega":1.3844,"theta":-0.1648,"rho":-6.0614,"theo":448.7864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.75},{"option":"SPX260320C07350000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.1126,"open_interest":10426.0,"volume":613.0,"delta":0.0245,"gamma":0.0003,"vega":1.2994,"theta":-0.2056,"rho":0.1383,"theo":1.9533,"change":-0.03,"open":1.8,"high":2.3,"low":1.8,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T16:04:41","percent_change":-1.57895,"prev_day_close":1.89999997615814},{"option":"SPX260320P07350000","bid":453.7,"bid_size":0.0,"ask":459.8,"ask_size":0.0,"iv":0.1153,"open_interest":22.0,"volume":0.0,"delta":-0.9753,"gamma":0.0003,"vega":1.2994,"theta":-0.1495,"rho":-6.0819,"theo":458.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":357.2,"last_trade_time":"2026-02-02T15:53:30","percent_change":0.0,"prev_day_close":485.700012207031},{"option":"SPX260320C07360000","bid":1.6,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1126,"open_interest":2683.0,"volume":92.0,"delta":0.0226,"gamma":0.0002,"vega":1.2203,"theta":-0.1927,"rho":0.1275,"theo":1.7898,"change":0.35,"open":1.65,"high":2.1,"low":1.65,"tick":"no_change","last_trade_price":2.1,"last_trade_time":"2026-02-18T11:34:20","percent_change":20.0,"prev_day_close":1.75},{"option":"SPX260320P07360000","bid":463.0,"bid_size":0.0,"ask":469.6,"ask_size":0.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.9772,"gamma":0.0002,"vega":1.2203,"theta":-0.1354,"rho":-6.1011,"theo":468.3687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.800003051758},{"option":"SPX260320C07370000","bid":1.45,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.113,"open_interest":293.0,"volume":44.0,"delta":0.0209,"gamma":0.0002,"vega":1.1466,"theta":-0.1807,"rho":0.1178,"theo":1.6431,"change":0.25,"open":1.5,"high":1.85,"low":1.5,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T11:25:05","percent_change":15.625,"prev_day_close":1.60000002384186},{"option":"SPX260320P07370000","bid":473.1,"bid_size":0.0,"ask":479.5,"ask_size":0.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9789,"gamma":0.0002,"vega":1.1466,"theta":-0.1222,"rho":-6.1193,"theo":478.1863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.299987792969},{"option":"SPX260320C07375000","bid":1.4,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.1131,"open_interest":2133.0,"volume":73.0,"delta":0.0201,"gamma":0.0002,"vega":1.1117,"theta":-0.1751,"rho":0.1133,"theo":1.5753,"change":-0.05,"open":1.5,"high":1.6,"low":1.45,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:05:00","percent_change":-3.33333,"prev_day_close":1.5},{"option":"SPX260320P07375000","bid":477.7,"bid_size":0.0,"ask":484.3,"ask_size":0.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0002,"vega":1.1117,"theta":-0.116,"rho":-6.128,"theo":483.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.32,"last_trade_time":"2025-11-06T11:46:57","percent_change":0.0,"prev_day_close":510.300018310547},{"option":"SPX260320C07380000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.1132,"open_interest":340.0,"volume":89.0,"delta":0.0194,"gamma":0.0002,"vega":1.0779,"theta":-0.1697,"rho":0.109,"theo":1.5109,"change":0.175,"open":1.45,"high":1.65,"low":1.45,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T11:54:43","percent_change":11.8644,"prev_day_close":1.47500002384186},{"option":"SPX260320P07380000","bid":483.1,"bid_size":0.0,"ask":489.2,"ask_size":0.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9805,"gamma":0.0002,"vega":1.0779,"theta":-0.11,"rho":-6.1365,"theo":488.0185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.200012207031},{"option":"SPX260320C07390000","bid":1.2,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.1139,"open_interest":174.0,"volume":107.0,"delta":0.0179,"gamma":0.0002,"vega":1.0139,"theta":-0.1594,"rho":0.101,"theo":1.3913,"change":0.2,"open":1.25,"high":1.55,"low":1.25,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T11:30:31","percent_change":14.8148,"prev_day_close":1.35000002384186},{"option":"SPX260320P07390000","bid":492.5,"bid_size":0.0,"ask":499.1,"ask_size":0.0,"iv":0.1133,"open_interest":1.0,"volume":0.0,"delta":-0.9819,"gamma":0.0002,"vega":1.0139,"theta":-0.0985,"rho":-6.153,"theo":497.8633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":442.8,"last_trade_time":"2026-02-04T10:26:01","percent_change":0.0,"prev_day_close":523.899993896484},{"option":"SPX260320C07400000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.1145,"open_interest":22102.0,"volume":504.0,"delta":0.0166,"gamma":0.0002,"vega":0.9542,"theta":-0.15,"rho":0.0935,"theo":1.2831,"change":-0.075,"open":1.25,"high":1.51,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T14:49:37","percent_change":-6.38298,"prev_day_close":1.17500001192093},{"option":"SPX260320P07400000","bid":502.6,"bid_size":0.0,"ask":509.2,"ask_size":0.0,"iv":0.1156,"open_interest":3173.0,"volume":5.0,"delta":-0.9832,"gamma":0.0002,"vega":0.9542,"theta":-0.0878,"rho":-6.1689,"theo":507.7195,"change":-11.14,"open":496.32,"high":524.01,"low":482.98,"tick":"up","last_trade_price":524.01,"last_trade_time":"2026-02-18T14:57:48","percent_change":-2.08166,"prev_day_close":535.150024414062},{"option":"SPX260320C07410000","bid":1.0,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.1149,"open_interest":391.0,"volume":84.0,"delta":0.0154,"gamma":0.0002,"vega":0.8986,"theta":-0.1411,"rho":0.0866,"theo":1.1851,"change":0.15,"open":1.05,"high":1.3,"low":1.05,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T11:25:05","percent_change":13.0435,"prev_day_close":1.14999997615814},{"option":"SPX260320P07410000","bid":512.2,"bid_size":0.0,"ask":518.8,"ask_size":0.0,"iv":0.1173,"open_interest":1.0,"volume":0.0,"delta":-0.9844,"gamma":0.0002,"vega":0.8986,"theta":-0.0777,"rho":-6.1843,"theo":517.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":493.0,"last_trade_time":"2026-02-12T11:05:35","percent_change":0.0,"prev_day_close":543.75},{"option":"SPX260320C07420000","bid":0.9,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1152,"open_interest":283.0,"volume":46.0,"delta":0.0143,"gamma":0.0002,"vega":0.8466,"theta":-0.1329,"rho":0.0804,"theo":1.096,"change":0.1,"open":0.95,"high":1.15,"low":0.95,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T10:05:51","percent_change":9.52381,"prev_day_close":1.04999998211861},{"option":"SPX260320P07420000","bid":522.5,"bid_size":0.0,"ask":528.9,"ask_size":0.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":-0.9855,"gamma":0.0002,"vega":0.8466,"theta":-0.0683,"rho":-6.199,"theo":527.4611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.549987792969},{"option":"SPX260320C07425000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1158,"open_interest":1364.0,"volume":97.0,"delta":0.0138,"gamma":0.0001,"vega":0.8218,"theta":-0.129,"rho":0.0775,"theo":1.0546,"change":0.0,"open":0.95,"high":1.21,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:00:20","percent_change":1.25483e-6,"prev_day_close":0.949999988079071},{"option":"SPX260320P07425000","bid":527.0,"bid_size":0.0,"ask":533.6,"ask_size":0.0,"iv":0.1166,"open_interest":5.0,"volume":0.0,"delta":-0.986,"gamma":0.0001,"vega":0.8218,"theta":-0.0638,"rho":-6.2061,"theo":532.4018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.24,"last_trade_time":"2026-01-26T14:30:27","percent_change":0.0,"prev_day_close":559.549987792969},{"option":"SPX260320C07430000","bid":0.8,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1158,"open_interest":677.0,"volume":46.0,"delta":0.0133,"gamma":0.0001,"vega":0.7979,"theta":-0.1253,"rho":0.0747,"theo":1.015,"change":0.2,"open":0.9,"high":1.15,"low":0.9,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T11:25:08","percent_change":21.0526,"prev_day_close":0.949999988079071},{"option":"SPX260320P07430000","bid":531.9,"bid_size":0.0,"ask":538.6,"ask_size":0.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0001,"vega":0.7979,"theta":-0.0594,"rho":-6.2131,"theo":537.3445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.850006103516},{"option":"SPX260320C07440000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1168,"open_interest":268.0,"volume":64.0,"delta":0.0124,"gamma":0.0001,"vega":0.7525,"theta":-0.1182,"rho":0.0696,"theo":0.9411,"change":0.15,"open":0.85,"high":1.05,"low":0.85,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T11:25:09","percent_change":16.6667,"prev_day_close":0.900000005960464},{"option":"SPX260320P07440000","bid":541.8,"bid_size":0.0,"ask":548.5,"ask_size":0.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.9874,"gamma":0.0001,"vega":0.7525,"theta":-0.0511,"rho":-6.2267,"theo":547.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.75},{"option":"SPX260320C07450000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1172,"open_interest":4373.0,"volume":390.0,"delta":0.0116,"gamma":0.0001,"vega":0.71,"theta":-0.1116,"rho":0.0648,"theo":0.8736,"change":0.075,"open":0.75,"high":0.95,"low":0.75,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T11:30:24","percent_change":9.09091,"prev_day_close":0.824999988079071},{"option":"SPX260320P07450000","bid":551.7,"bid_size":0.0,"ask":558.5,"ask_size":0.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9883,"gamma":0.0001,"vega":0.71,"theta":-0.0432,"rho":-6.2399,"theo":557.1319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.25},{"option":"SPX260320C07460000","bid":0.6,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1174,"open_interest":532.0,"volume":63.0,"delta":0.0108,"gamma":0.0001,"vega":0.6703,"theta":-0.1054,"rho":0.0604,"theo":0.812,"change":-0.1,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:30:02","percent_change":-12.5,"prev_day_close":0.799999982118606},{"option":"SPX260320P07460000","bid":562.0,"bid_size":0.0,"ask":568.3,"ask_size":0.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0001,"vega":0.6703,"theta":-0.0358,"rho":-6.2528,"theo":567.0347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.599975585938},{"option":"SPX260320C07470000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1186,"open_interest":439.0,"volume":55.0,"delta":0.0101,"gamma":0.0001,"vega":0.6332,"theta":-0.0996,"rho":0.0563,"theo":0.7559,"change":0.025,"open":0.65,"high":0.75,"low":0.65,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:39:04","percent_change":3.44827,"prev_day_close":0.725000023841858},{"option":"SPX260320P07470000","bid":571.9,"bid_size":0.0,"ask":578.2,"ask_size":0.0,"iv":0.1249,"open_interest":0.0,"volume":0.0,"delta":-0.9898,"gamma":0.0001,"vega":0.6332,"theta":-0.0289,"rho":-6.2654,"theo":576.9429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.850006103516},{"option":"SPX260320C07475000","bid":0.5,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.119,"open_interest":2392.0,"volume":36.0,"delta":0.0097,"gamma":0.0001,"vega":0.6156,"theta":-0.0969,"rho":0.0543,"theo":0.7297,"change":-0.05,"open":0.65,"high":0.65,"low":0.65,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-18T09:30:02","percent_change":-7.14286,"prev_day_close":0.700000017881394},{"option":"SPX260320P07475000","bid":576.9,"bid_size":0.0,"ask":583.4,"ask_size":0.0,"iv":0.1276,"open_interest":42.0,"volume":0.0,"delta":-0.9901,"gamma":0.0001,"vega":0.6156,"theta":-0.0256,"rho":-6.2715,"theo":581.8989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.22,"last_trade_time":"2026-01-20T16:01:12","percent_change":0.0,"prev_day_close":609.049987792969},{"option":"SPX260320C07480000","bid":0.5,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1193,"open_interest":71.0,"volume":45.0,"delta":0.0094,"gamma":0.0001,"vega":0.5986,"theta":-0.0943,"rho":0.0525,"theo":0.7046,"change":-0.1,"open":0.6,"high":0.6,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:30:02","percent_change":-14.2857,"prev_day_close":0.700000017881394},{"option":"SPX260320P07480000","bid":581.4,"bid_size":0.0,"ask":588.4,"ask_size":0.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9904,"gamma":0.0001,"vega":0.5986,"theta":-0.0223,"rho":-6.2776,"theo":586.856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.150024414062},{"option":"SPX260320C07490000","bid":0.45,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.121,"open_interest":125.0,"volume":63.0,"delta":0.0088,"gamma":0.0001,"vega":0.5664,"theta":-0.0894,"rho":0.0491,"theo":0.6578,"change":-0.075,"open":0.6,"high":0.6,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:30:02","percent_change":-11.1111,"prev_day_close":0.675000011920929},{"option":"SPX260320P07490000","bid":584.5,"bid_size":0.0,"ask":605.1,"ask_size":0.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0001,"vega":0.5664,"theta":-0.0162,"rho":-6.2895,"theo":596.7736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.5},{"option":"SPX260320C07500000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1208,"open_interest":10813.0,"volume":41.0,"delta":0.0082,"gamma":0.0001,"vega":0.5363,"theta":-0.0847,"rho":0.046,"theo":0.6151,"change":0.125,"open":0.65,"high":0.7,"low":0.55,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T11:33:10","percent_change":21.7391,"prev_day_close":0.574999988079071},{"option":"SPX260320P07500000","bid":597.9,"bid_size":0.0,"ask":612.1,"ask_size":0.0,"iv":0.12,"open_interest":1076.0,"volume":0.0,"delta":-0.9916,"gamma":0.0001,"vega":0.5363,"theta":-0.0103,"rho":-6.301,"theo":606.6952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":665.0,"last_trade_time":"2026-02-13T09:39:56","percent_change":0.0,"prev_day_close":633.799987792969},{"option":"SPX260320C07510000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1225,"open_interest":139.0,"volume":64.0,"delta":0.0077,"gamma":0.0001,"vega":0.5082,"theta":-0.0804,"rho":0.0431,"theo":0.5759,"change":0.075,"open":0.5,"high":0.65,"low":0.5,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T11:25:11","percent_change":13.0435,"prev_day_close":0.574999988079071},{"option":"SPX260320P07510000","bid":604.8,"bid_size":0.0,"ask":625.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9921,"gamma":0.0001,"vega":0.5082,"theta":-0.0048,"rho":-6.3124,"theo":616.6204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":607.82,"last_trade_time":"2026-01-21T11:06:25","percent_change":0.0,"prev_day_close":643.200012207031},{"option":"SPX260320C07520000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1228,"open_interest":44.0,"volume":86.0,"delta":0.0072,"gamma":0.0001,"vega":0.482,"theta":-0.0764,"rho":0.0405,"theo":0.5401,"change":-0.075,"open":0.5,"high":0.6,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:04:10","percent_change":-14.2857,"prev_day_close":0.524999991059303},{"option":"SPX260320P07520000","bid":614.3,"bid_size":0.0,"ask":632.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0001,"vega":0.482,"theta":0.0,"rho":-6.3234,"theo":626.549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.700012207031},{"option":"SPX260320C07525000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.123,"open_interest":1850.0,"volume":69.0,"delta":0.007,"gamma":0.0001,"vega":0.4695,"theta":-0.0746,"rho":0.0392,"theo":0.5233,"change":0.075,"open":0.45,"high":0.61,"low":0.45,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T11:30:25","percent_change":14.2857,"prev_day_close":0.524999991059303},{"option":"SPX260320P07525000","bid":619.6,"bid_size":0.0,"ask":639.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9928,"gamma":0.0001,"vega":0.4695,"theta":0.0,"rho":-6.3289,"theo":631.5144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":645.64,"last_trade_time":"2025-12-03T09:38:05","percent_change":0.0,"prev_day_close":657.849975585938},{"option":"SPX260320C07530000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1238,"open_interest":23.0,"volume":45.0,"delta":0.0068,"gamma":0.0001,"vega":0.4575,"theta":-0.0727,"rho":0.038,"theo":0.5073,"change":-0.075,"open":0.45,"high":0.45,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:30:02","percent_change":-14.2857,"prev_day_close":0.524999991059303},{"option":"SPX260320P07530000","bid":625.2,"bid_size":0.0,"ask":644.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.993,"gamma":0.0001,"vega":0.4575,"theta":0.0,"rho":-6.3343,"theo":636.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":659.66,"last_trade_time":"2026-02-13T11:15:49","percent_change":0.0,"prev_day_close":662.25},{"option":"SPX260320C07540000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1239,"open_interest":41.0,"volume":322.0,"delta":0.0064,"gamma":0.0001,"vega":0.4347,"theta":-0.0693,"rho":0.0358,"theo":0.4772,"change":-0.025,"open":0.4,"high":0.5,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:44:24","percent_change":-5.88235,"prev_day_close":0.424999997019768},{"option":"SPX260320P07540000","bid":634.4,"bid_size":0.0,"ask":654.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.4347,"theta":0.0,"rho":-6.3451,"theo":646.4149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.550018310547},{"option":"SPX260320C07550000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1263,"open_interest":4258.0,"volume":328.0,"delta":0.006,"gamma":0.0001,"vega":0.4134,"theta":-0.0661,"rho":0.0337,"theo":0.4498,"change":-0.05,"open":0.4,"high":0.55,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:39:20","percent_change":-11.1111,"prev_day_close":0.450000002980232},{"option":"SPX260320P07550000","bid":645.5,"bid_size":0.0,"ask":664.8,"ask_size":0.0,"iv":0.0,"open_interest":53.0,"volume":0.0,"delta":-0.9938,"gamma":0.0001,"vega":0.4134,"theta":0.0,"rho":-6.3556,"theo":656.3518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.06,"last_trade_time":"2026-01-05T15:53:58","percent_change":0.0,"prev_day_close":682.350006103516},{"option":"SPX260320C07560000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1254,"open_interest":63.0,"volume":156.0,"delta":0.0057,"gamma":0.0001,"vega":0.3936,"theta":-0.0631,"rho":0.0317,"theo":0.4246,"change":0.0,"open":0.35,"high":0.4,"low":0.35,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:42:46","percent_change":-1.49012e-6,"prev_day_close":0.400000005960464},{"option":"SPX260320P07560000","bid":654.5,"bid_size":0.0,"ask":674.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0001,"vega":0.3936,"theta":0.0,"rho":-6.366,"theo":666.291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.650024414062},{"option":"SPX260320C07570000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.127,"open_interest":74.0,"volume":46.0,"delta":0.0054,"gamma":0.0001,"vega":0.3747,"theta":-0.0603,"rho":0.0299,"theo":0.401,"change":0.0,"open":0.35,"high":0.4,"low":0.35,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:37:10","percent_change":-1.49012e-6,"prev_day_close":0.400000005960464},{"option":"SPX260320P07570000","bid":665.2,"bid_size":0.0,"ask":682.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.3752,"theta":0.0,"rho":-6.3762,"theo":676.2324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.800018310547},{"option":"SPX260320C07575000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1278,"open_interest":1168.0,"volume":106.0,"delta":0.0052,"gamma":0.0001,"vega":0.366,"theta":-0.059,"rho":0.0291,"theo":0.3902,"change":0.1,"open":0.35,"high":0.5,"low":0.35,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:41:03","percent_change":25.0,"prev_day_close":0.400000005960464},{"option":"SPX260320P07575000","bid":669.2,"bid_size":0.0,"ask":689.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9946,"gamma":0.0001,"vega":0.3664,"theta":0.0,"rho":-6.3813,"theo":681.2038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":641.96,"last_trade_time":"2025-12-05T09:49:38","percent_change":0.0,"prev_day_close":709.100006103516},{"option":"SPX260320C07600000","bid":0.2,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1298,"open_interest":14777.0,"volume":281.0,"delta":0.0046,"gamma":0.0,"vega":0.327,"theta":-0.0532,"rho":0.0256,"theo":0.3432,"change":-0.03,"open":0.3,"high":0.45,"low":0.3,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T16:04:41","percent_change":-8.57143,"prev_day_close":0.349999994039536},{"option":"SPX260320P07600000","bid":694.0,"bid_size":0.0,"ask":714.5,"ask_size":0.0,"iv":0.0,"open_interest":72.0,"volume":0.0,"delta":-0.9952,"gamma":0.0,"vega":0.327,"theta":0.0,"rho":-6.406,"theo":706.0671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":603.5,"last_trade_time":"2026-02-10T11:00:54","percent_change":0.0,"prev_day_close":732.75},{"option":"SPX260320C07625000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1326,"open_interest":657.0,"volume":195.0,"delta":0.0041,"gamma":0.0,"vega":0.2933,"theta":-0.0483,"rho":0.0225,"theo":0.304,"change":0.1,"open":0.25,"high":0.4,"low":0.25,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:42:24","percent_change":33.3333,"prev_day_close":0.300000004470348},{"option":"SPX260320P07625000","bid":719.9,"bid_size":0.0,"ask":739.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.2936,"theta":0.0,"rho":-6.4302,"theo":730.9393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.049987792969},{"option":"SPX260320C07650000","bid":0.15,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1352,"open_interest":1420.0,"volume":157.0,"delta":0.0036,"gamma":0.0,"vega":0.2651,"theta":-0.0442,"rho":0.02,"theo":0.2724,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:30:02","percent_change":-33.3333,"prev_day_close":0.300000004470348},{"option":"SPX260320P07650000","bid":744.6,"bid_size":0.0,"ask":764.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.2654,"theta":0.0,"rho":-6.4538,"theo":755.8185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":781.950012207031},{"option":"SPX260320C07675000","bid":0.15,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.139,"open_interest":496.0,"volume":148.0,"delta":0.0032,"gamma":0.0,"vega":0.2411,"theta":-0.0407,"rho":0.0179,"theo":0.2462,"change":-0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:30:02","percent_change":-20.0,"prev_day_close":0.25},{"option":"SPX260320P07675000","bid":769.7,"bid_size":0.0,"ask":789.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2413,"theta":0.0,"rho":-6.477,"theo":780.7033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":807.049987792969},{"option":"SPX260320C07700000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.14,"open_interest":9400.0,"volume":199.0,"delta":0.0029,"gamma":0.0,"vega":0.2205,"theta":-0.0378,"rho":0.0162,"theo":0.2244,"change":0.05,"open":0.15,"high":0.3,"low":0.15,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T10:45:05","percent_change":20.0,"prev_day_close":0.25},{"option":"SPX260320P07700000","bid":793.4,"bid_size":0.0,"ask":811.3,"ask_size":0.0,"iv":0.0,"open_interest":21.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.2207,"theta":0.0,"rho":-6.4999,"theo":805.5924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":776.6,"last_trade_time":"2025-12-04T10:44:21","percent_change":0.0,"prev_day_close":832.25},{"option":"SPX260320C07725000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1437,"open_interest":185.0,"volume":184.0,"delta":0.0027,"gamma":0.0,"vega":0.2027,"theta":-0.0352,"rho":0.0148,"theo":0.206,"change":0.06,"open":0.15,"high":0.31,"low":0.15,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-18T10:55:33","percent_change":24.0,"prev_day_close":0.250000007450581},{"option":"SPX260320P07725000","bid":818.3,"bid_size":0.0,"ask":838.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.2029,"theta":0.0,"rho":-6.5225,"theo":830.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":856.649993896484},{"option":"SPX260320C07750000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1474,"open_interest":5353.0,"volume":246.0,"delta":0.0024,"gamma":0.0,"vega":0.1869,"theta":-0.033,"rho":0.0135,"theo":0.19,"change":0.1,"open":0.1,"high":0.3,"low":0.1,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:58:56","percent_change":50.0,"prev_day_close":0.200000006705523},{"option":"SPX260320P07750000","bid":843.2,"bid_size":0.0,"ask":863.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1873,"theta":0.0,"rho":-6.5449,"theo":855.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":881.549987792969},{"option":"SPX260320C07775000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1494,"open_interest":3006.0,"volume":146.0,"delta":0.0022,"gamma":0.0,"vega":0.1732,"theta":-0.0311,"rho":0.0124,"theo":0.1763,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:30:02","percent_change":-50.0,"prev_day_close":0.200000006705523},{"option":"SPX260320P07775000","bid":868.5,"bid_size":0.0,"ask":888.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1735,"theta":0.0,"rho":-6.5672,"theo":880.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":906.300018310547},{"option":"SPX260320C07800000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1529,"open_interest":13952.0,"volume":93.0,"delta":0.0021,"gamma":0.0,"vega":0.1613,"theta":-0.0294,"rho":0.0114,"theo":0.1647,"change":0.0,"open":0.1,"high":0.2,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:44:49","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPX260320P07800000","bid":893.0,"bid_size":0.0,"ask":910.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1613,"theta":0.0,"rho":-6.5893,"theo":905.1761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":948.84,"last_trade_time":"2025-12-18T10:24:28","percent_change":0.0,"prev_day_close":930.949981689453},{"option":"SPX260320C07825000","bid":0.05,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1546,"open_interest":148.0,"volume":145.0,"delta":0.0019,"gamma":0.0,"vega":0.1504,"theta":-0.0278,"rho":0.0106,"theo":0.1541,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:30:02","percent_change":-33.3333,"prev_day_close":0.150000000372529},{"option":"SPX260320P07825000","bid":918.3,"bid_size":0.0,"ask":938.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.1504,"theta":0.0,"rho":-6.6113,"theo":930.0764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":956.25},{"option":"SPX260320C07850000","bid":0.05,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1581,"open_interest":3222.0,"volume":155.0,"delta":0.0018,"gamma":0.0,"vega":0.1404,"theta":-0.0264,"rho":0.0098,"theo":0.1443,"change":0.05,"open":0.1,"high":0.2,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:03:48","percent_change":33.3333,"prev_day_close":0.150000000372529},{"option":"SPX260320P07850000","bid":943.2,"bid_size":0.0,"ask":963.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1405,"theta":0.0,"rho":-6.6332,"theo":954.9777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":990.51,"last_trade_time":"2025-12-18T12:05:37","percent_change":0.0,"prev_day_close":981.149993896484},{"option":"SPX260320C07875000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1594,"open_interest":2622.0,"volume":134.0,"delta":0.0017,"gamma":0.0,"vega":0.1315,"theta":-0.0251,"rho":0.0091,"theo":0.1357,"change":0.075,"open":0.05,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:42:43","percent_change":60.0,"prev_day_close":0.125000001862645},{"option":"SPX260320P07875000","bid":967.7,"bid_size":0.0,"ask":986.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1315,"theta":0.0,"rho":-6.655,"theo":979.88,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1005.64999389648},{"option":"SPX260320C07900000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1628,"open_interest":11085.0,"volume":249.0,"delta":0.0016,"gamma":0.0,"vega":0.1232,"theta":-0.0239,"rho":0.0085,"theo":0.1277,"change":0.025,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:24:30","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPX260320P07900000","bid":992.6,"bid_size":0.0,"ask":1013.3,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.1233,"theta":0.0,"rho":-6.6768,"theo":1004.783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":987.26,"last_trade_time":"2025-12-01T11:54:08","percent_change":0.0,"prev_day_close":1031.15002441406},{"option":"SPX260320C07950000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.167,"open_interest":1944.0,"volume":461.0,"delta":0.0014,"gamma":0.0,"vega":0.1087,"theta":-0.0217,"rho":0.0074,"theo":0.1136,"change":0.0,"open":0.05,"high":0.2,"low":0.05,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:03:17","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260320P07950000","bid":1043.2,"bid_size":0.0,"ask":1063.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1088,"theta":0.0,"rho":-6.7201,"theo":1054.5908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1080.75},{"option":"SPX260320C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1737,"open_interest":17006.0,"volume":203.0,"delta":0.0012,"gamma":0.0,"vega":0.0962,"theta":-0.0198,"rho":0.0065,"theo":0.1014,"change":-0.025,"open":0.05,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:58:24","percent_change":-20.0,"prev_day_close":0.12500000372529},{"option":"SPX260320P08000000","bid":1095.6,"bid_size":0.0,"ask":1109.9,"ask_size":0.0,"iv":0.1617,"open_interest":2127.0,"volume":100.0,"delta":-0.9986,"gamma":0.0,"vega":0.0963,"theta":0.0,"rho":-6.7634,"theo":1104.4005,"change":-54.05,"open":1077.5,"high":1077.5,"low":1077.5,"tick":"down","last_trade_price":1077.5,"last_trade_time":"2026-02-18T12:24:46","percent_change":-4.77663,"prev_day_close":1131.54998779297},{"option":"SPX260320C08100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1868,"open_interest":3605.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.076,"theta":-0.0165,"rho":0.005,"theo":0.0813,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:45:15","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320P08100000","bid":1192.1,"bid_size":0.0,"ask":1212.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.076,"theta":0.0,"rho":-6.8494,"theo":1204.0242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1230.19995117188},{"option":"SPX260320C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1997,"open_interest":25447.0,"volume":1.0,"delta":0.0007,"gamma":0.0,"vega":0.0602,"theta":-0.0137,"rho":0.0039,"theo":0.0652,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:45:21","percent_change":-1.49012e-6,"prev_day_close":0.100000001490116},{"option":"SPX260320P08200000","bid":1291.9,"bid_size":0.0,"ask":1312.1,"ask_size":0.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0603,"theta":0.0,"rho":-6.9351,"theo":1303.6519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1227.1,"last_trade_time":"2026-01-16T10:43:40","percent_change":0.0,"prev_day_close":1330.20001220703},{"option":"SPX260320C08300000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2123,"open_interest":3410.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.048,"theta":-0.0114,"rho":0.003,"theo":0.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T12:29:06","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260320P08300000","bid":1391.9,"bid_size":0.0,"ask":1411.8,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.048,"theta":0.0,"rho":-7.0205,"theo":1403.2829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1334.11,"last_trade_time":"2026-01-08T15:21:46","percent_change":0.0,"prev_day_close":1429.45001220703},{"option":"SPX260320C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2247,"open_interest":3747.0,"volume":10.0,"delta":0.0004,"gamma":0.0,"vega":0.0383,"theta":-0.0094,"rho":0.0024,"theo":0.0422,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:48:11","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPX260320P08400000","bid":1491.7,"bid_size":0.0,"ask":1511.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0384,"theta":0.0,"rho":-7.1057,"theo":1502.9164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1441.52,"last_trade_time":"2025-12-12T10:06:30","percent_change":0.0,"prev_day_close":1529.95001220703},{"option":"SPX260320C08500000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.237,"open_interest":49.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0307,"theta":-0.0078,"rho":0.0019,"theo":0.0339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-01-27T11:03:38","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260320P08500000","bid":1591.4,"bid_size":0.0,"ask":1611.1,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0307,"theta":0.0,"rho":-7.1908,"theo":1602.5519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1493.83,"last_trade_time":"2026-02-02T10:55:04","percent_change":0.0,"prev_day_close":1630.25},{"option":"SPX260320C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2447,"open_interest":555.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0246,"theta":-0.0065,"rho":0.0015,"theo":0.0273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-17T09:49:43","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260320P08600000","bid":1690.3,"bid_size":0.0,"ask":1710.8,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0247,"theta":0.0,"rho":-7.2758,"theo":1702.1891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1585.04,"last_trade_time":"2026-01-27T09:58:40","percent_change":0.0,"prev_day_close":1729.10003662109},{"option":"SPX260320C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2678,"open_interest":407.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.016,"theta":-0.0044,"rho":0.0009,"theo":0.0177,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:47:12","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320P08800000","bid":1889.5,"bid_size":0.0,"ask":1910.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":-7.4454,"theo":1901.4671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1831.91,"last_trade_time":"2026-01-05T12:57:57","percent_change":0.0,"prev_day_close":1927.70001220703},{"option":"SPX260320C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2903,"open_interest":2392.0,"volume":1.0,"delta":0.0001,"gamma":0.0,"vega":0.0105,"theta":-0.0031,"rho":0.0006,"theo":0.0116,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:24:08","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320P09000000","bid":2092.0,"bid_size":0.0,"ask":2106.3,"ask_size":0.0,"iv":0.2536,"open_interest":1593.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":-7.6149,"theo":2100.7485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2026.9,"last_trade_time":"2026-02-11T16:13:45","percent_change":0.0,"prev_day_close":2127.84997558594},{"option":"SPX260320C09200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.3121,"open_interest":1734.0,"volume":70.0,"delta":0.0001,"gamma":0.0,"vega":0.007,"theta":-0.0021,"rho":0.0004,"theo":0.0077,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:36:30","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320P09200000","bid":2289.0,"bid_size":0.0,"ask":2308.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":-7.7843,"theo":2300.0322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2202.35,"last_trade_time":"2026-01-16T11:20:15","percent_change":0.0,"prev_day_close":2327.09997558594},{"option":"SPX260320C09400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3333,"open_interest":3449.0,"volume":260.0,"delta":0.0,"gamma":0.0,"vega":0.0048,"theta":-0.0015,"rho":0.0002,"theo":0.0052,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:42:51","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260320P09400000","bid":2487.1,"bid_size":0.0,"ask":2508.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":-7.9535,"theo":2499.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3125.39,"last_trade_time":"2025-01-14T10:57:14","percent_change":0.0,"prev_day_close":2525.89990234375},{"option":"SPX260320C09600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3539,"open_interest":2801.0,"volume":450.0,"delta":0.0,"gamma":0.0,"vega":0.0033,"theta":-0.0011,"rho":0.0002,"theo":0.0036,"change":0.0,"open":0.03,"high":0.08,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:42:16","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260320P09600000","bid":2687.3,"bid_size":0.0,"ask":2707.3,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-8.1228,"theo":2698.6032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2707.27,"last_trade_time":"2026-02-13T11:48:16","percent_change":0.0,"prev_day_close":2725.25},{"option":"SPX260320C09800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3665,"open_interest":642.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0008,"rho":0.0001,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-04T14:51:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P09800000","bid":2885.9,"bid_size":0.0,"ask":2906.6,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-8.2919,"theo":2897.8898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2933.48,"last_trade_time":"2025-12-16T14:24:46","percent_change":0.0,"prev_day_close":2924.44995117188},{"option":"SPX260320C10000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3858,"open_interest":304.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0006,"rho":0.0001,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T15:49:10","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10000000","bid":3085.9,"bid_size":0.0,"ask":3103.9,"ask_size":0.0,"iv":0.0,"open_interest":808.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":-8.4611,"theo":3097.1767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3127.53,"last_trade_time":"2026-02-17T15:53:23","percent_change":0.0,"prev_day_close":3123.05004882812},{"option":"SPX260320C10200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4128,"open_interest":233.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0005,"rho":0.0001,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-29T12:14:25","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10200000","bid":3284.6,"bid_size":0.0,"ask":3305.3,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":-8.6303,"theo":3296.4638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3234.19,"last_trade_time":"2026-01-30T15:29:50","percent_change":0.0,"prev_day_close":3322.75},{"option":"SPX260320C10400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.423,"open_interest":316.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0004,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-26T11:10:41","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10400000","bid":3483.9,"bid_size":0.0,"ask":3504.6,"ask_size":0.0,"iv":0.0,"open_interest":24.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-8.7994,"theo":3495.7511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3500.25,"last_trade_time":"2026-02-13T13:14:21","percent_change":0.0,"prev_day_close":3521.75},{"option":"SPX260320C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4585,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0003,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T15:28:19","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P10800000","bid":3882.4,"bid_size":0.0,"ask":3903.2,"ask_size":0.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-9.1377,"theo":3894.3258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3909.28,"last_trade_time":"2026-02-17T14:31:36","percent_change":0.0,"prev_day_close":3920.29992675781},{"option":"SPX260320C11000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4756,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0002,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T15:14:51","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11000000","bid":4085.0,"bid_size":0.0,"ask":4099.2,"ask_size":0.0,"iv":0.4548,"open_interest":553.0,"volume":7.0,"delta":-0.9998,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-9.3068,"theo":4093.6133,"change":-9.72,"open":4084.66,"high":4109.98,"low":4084.66,"tick":"up","last_trade_price":4109.98,"last_trade_time":"2026-02-18T15:20:55","percent_change":-0.235938,"prev_day_close":4119.69995117188},{"option":"SPX260320C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4924,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0002,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T15:13:29","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11200000","bid":4281.0,"bid_size":0.0,"ask":4301.8,"ask_size":0.0,"iv":0.0,"open_interest":23.0,"volume":2.0,"delta":-0.9998,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-9.476,"theo":4292.9008,"change":-35.1301,"open":4283.97,"high":4283.97,"low":4283.97,"tick":"down","last_trade_price":4283.97,"last_trade_time":"2026-02-18T14:22:59","percent_change":-0.813366,"prev_day_close":4319.10009765625},{"option":"SPX260320C11400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5089,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T10:04:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11400000","bid":4480.3,"bid_size":0.0,"ask":4501.1,"ask_size":0.0,"iv":0.0,"open_interest":26.0,"volume":3.0,"delta":-0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-9.6451,"theo":4492.1883,"change":-33.1401,"open":4465.91,"high":4486.01,"low":4465.91,"tick":"up","last_trade_price":4486.01,"last_trade_time":"2026-02-18T14:17:10","percent_change":-0.733327,"prev_day_close":4519.15014648438},{"option":"SPX260320C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.525,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-06T10:03:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260320P11600000","bid":4679.6,"bid_size":0.0,"ask":4700.5,"ask_size":0.0,"iv":0.0,"open_interest":27.0,"volume":2.0,"delta":-0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-9.8142,"theo":4691.4758,"change":-43.6099,"open":4665.14,"high":4673.79,"low":4665.14,"tick":"up","last_trade_price":4673.79,"last_trade_time":"2026-02-18T12:02:13","percent_change":-0.924448,"prev_day_close":4717.39990234375},{"option":"SPX260320C11800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5408,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":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":"SPX260320P11800000","bid":4879.5,"bid_size":0.0,"ask":4899.8,"ask_size":0.0,"iv":0.0,"open_interest":41.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-9.9834,"theo":4890.7633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4904.65,"last_trade_time":"2026-02-17T14:33:31","percent_change":0.0,"prev_day_close":4917.89990234375},{"option":"SPX260320C11900000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5486,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0001,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":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":"SPX260320P11900000","bid":4978.5,"bid_size":0.0,"ask":4999.4,"ask_size":0.0,"iv":0.0,"open_interest":78.0,"volume":3.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-10.068,"theo":4990.4071,"change":-44.6099,"open":4964.21,"high":4972.74,"low":4964.09,"tick":"up","last_trade_price":4972.74,"last_trade_time":"2026-02-18T12:02:13","percent_change":-0.889112,"prev_day_close":5017.34985351562},{"option":"SPX260320C12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5563,"open_interest":181.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0001,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-26T10:59:38","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260320P12000000","bid":5081.4,"bid_size":0.0,"ask":5095.8,"ask_size":0.0,"iv":0.5667,"open_interest":645.0,"volume":7.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-10.1525,"theo":5090.0508,"change":-35.93,"open":5071.32,"high":5083.91,"low":5071.32,"tick":"up","last_trade_price":5081.12,"last_trade_time":"2026-02-18T14:22:59","percent_change":-0.702163,"prev_day_close":5117.05004882812},{"option":"SPX260320C12400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5863,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"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":"SPX260320P12400000","bid":5480.0,"bid_size":0.0,"ask":5494.3,"ask_size":0.0,"iv":0.6063,"open_interest":9.0,"volume":4.0,"delta":-0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-10.4908,"theo":5488.6259,"change":-9.3699,"open":5505.03,"high":5505.03,"low":5505.03,"tick":"up","last_trade_price":5505.03,"last_trade_time":"2026-02-18T15:20:55","percent_change":-0.169917,"prev_day_close":5514.39990234375},{"option":"SPX260417C00200000","bid":6654.6,"bid_size":0.0,"ask":6675.1,"ask_size":0.0,"iv":2.786,"open_interest":784.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.331,"theo":6664.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6732.94,"last_trade_time":"2026-02-12T10:01:06","percent_change":0.0,"prev_day_close":6637.25},{"option":"SPX260417P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.4239,"open_interest":815.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0023,"rho":-0.0001,"theo":0.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2025-12-29T13:17:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C00400000","bid":6455.8,"bid_size":0.0,"ask":6476.3,"ask_size":0.0,"iv":2.162,"open_interest":26.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.6517,"theo":6465.3878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6448.91,"last_trade_time":"2026-02-17T14:14:29","percent_change":0.0,"prev_day_close":6438.75},{"option":"SPX260417P00400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.9304,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0026,"theta":-0.0042,"rho":-0.0003,"theo":0.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2025-09-26T11:35:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C00600000","bid":6257.3,"bid_size":0.0,"ask":6277.8,"ask_size":0.0,"iv":1.8443,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":0.9723,"theo":6266.7542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6097.24,"last_trade_time":"2025-11-17T13:47:52","percent_change":0.0,"prev_day_close":6240.4501953125},{"option":"SPX260417P00600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6492,"open_interest":1107.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0045,"theta":-0.0061,"rho":-0.0005,"theo":0.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2025-12-17T15:36:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C00800000","bid":6062.9,"bid_size":0.0,"ask":6079.2,"ask_size":0.0,"iv":1.659,"open_interest":6.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":1.2929,"theo":6068.1227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5920.11,"last_trade_time":"2025-12-17T15:27:44","percent_change":0.0,"prev_day_close":6041.94995117188},{"option":"SPX260417P00800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4526,"open_interest":2128.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0067,"theta":-0.0083,"rho":-0.0008,"theo":0.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-01-21T10:40:01","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260417C01000000","bid":5864.3,"bid_size":0.0,"ask":5880.3,"ask_size":0.0,"iv":1.4533,"open_interest":841.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":1.6135,"theo":5869.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5790.24,"last_trade_time":"2026-02-05T10:39:18","percent_change":0.0,"prev_day_close":5843.19995117188},{"option":"SPX260417P01000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3571,"open_interest":3830.0,"volume":6.0,"delta":-0.0001,"gamma":0.0,"vega":0.0094,"theta":-0.0106,"rho":-0.0011,"theo":0.0842,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:59:39","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260417C01200000","bid":5661.5,"bid_size":0.0,"ask":5682.0,"ask_size":0.0,"iv":1.3159,"open_interest":67.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":1.934,"theo":5670.8674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5658.09,"last_trade_time":"2026-01-02T10:18:21","percent_change":0.0,"prev_day_close":5644.10009765625},{"option":"SPX260417P01200000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2615,"open_interest":765.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0127,"theta":-0.0132,"rho":-0.0014,"theo":0.1073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-13T11:37:10","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPX260417C01400000","bid":5462.8,"bid_size":0.0,"ask":5483.3,"ask_size":0.0,"iv":1.2004,"open_interest":15.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":2.2544,"theo":5472.2445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5326.84,"last_trade_time":"2025-12-17T15:33:26","percent_change":0.0,"prev_day_close":5445.64990234375},{"option":"SPX260417P01400000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1512,"open_interest":1363.0,"volume":7.0,"delta":-0.0002,"gamma":0.0,"vega":0.0167,"theta":-0.0161,"rho":-0.0019,"theo":0.1339,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:05:41","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260417C01600000","bid":5264.2,"bid_size":0.0,"ask":5284.7,"ask_size":0.0,"iv":1.1009,"open_interest":10.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0214,"theta":0.0,"rho":2.5746,"theo":5273.6256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5128.9,"last_trade_time":"2025-12-17T15:32:49","percent_change":0.0,"prev_day_close":5247.0498046875},{"option":"SPX260417P01600000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0932,"open_interest":2492.0,"volume":14.0,"delta":-0.0002,"gamma":0.0,"vega":0.0215,"theta":-0.0192,"rho":-0.0025,"theo":0.1644,"change":-0.025,"open":0.1,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:05:31","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPX260417C01800000","bid":5065.6,"bid_size":0.0,"ask":5086.1,"ask_size":0.0,"iv":1.0364,"open_interest":119.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0272,"theta":0.0,"rho":2.8948,"theo":5075.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5133.9,"last_trade_time":"2025-12-26T10:10:22","percent_change":0.0,"prev_day_close":5048.4501953125},{"option":"SPX260417P01800000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0312,"open_interest":1370.0,"volume":7.0,"delta":-0.0003,"gamma":0.0,"vega":0.0273,"theta":-0.0228,"rho":-0.0032,"theo":0.1999,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:08:14","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPX260417C02000000","bid":4871.0,"bid_size":0.0,"ask":4887.5,"ask_size":0.0,"iv":0.9568,"open_interest":38.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0343,"theta":0.0,"rho":3.2148,"theo":4876.4041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4951.44,"last_trade_time":"2026-01-16T10:23:22","percent_change":0.0,"prev_day_close":4849.85009765625},{"option":"SPX260417P02000000","bid":0.15,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9701,"open_interest":783.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0344,"theta":-0.0268,"rho":-0.004,"theo":0.2418,"change":-0.025,"open":0.25,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:07:35","percent_change":-11.1111,"prev_day_close":0.225000008940697},{"option":"SPX260417C02200000","bid":4668.4,"bid_size":0.0,"ask":4688.9,"ask_size":0.0,"iv":0.9143,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0429,"theta":0.0,"rho":3.5346,"theo":4677.8049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4651.44995117188},{"option":"SPX260417P02200000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.8976,"open_interest":1480.0,"volume":6.0,"delta":-0.0004,"gamma":0.0,"vega":0.043,"theta":-0.0315,"rho":-0.0051,"theo":0.292,"change":-0.06,"open":0.24,"high":0.24,"low":0.24,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-18T11:59:39","percent_change":-20.0,"prev_day_close":0.300000004470348},{"option":"SPX260417C02300000","bid":4569.1,"bid_size":0.0,"ask":4589.6,"ask_size":0.0,"iv":0.8856,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.048,"theta":0.0,"rho":3.6944,"theo":4578.5093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4552.30004882812},{"option":"SPX260417P02300000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.8772,"open_interest":317.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0481,"theta":-0.0342,"rho":-0.0057,"theo":0.3212,"change":-0.03,"open":0.32,"high":0.32,"low":0.32,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-18T11:59:39","percent_change":-8.57143,"prev_day_close":0.349999994039536},{"option":"SPX260417C02400000","bid":4473.8,"bid_size":0.0,"ask":4490.3,"ask_size":0.0,"iv":0.8577,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0538,"theta":0.0,"rho":3.8541,"theo":4479.2174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4462.43,"last_trade_time":"2026-02-17T14:14:29","percent_change":0.0,"prev_day_close":4452.89990234375},{"option":"SPX260417P02400000","bid":0.25,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.8606,"open_interest":833.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.054,"theta":-0.0372,"rho":-0.0065,"theo":0.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-17T14:14:29","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPX260417C02500000","bid":4370.6,"bid_size":0.0,"ask":4391.1,"ask_size":0.0,"iv":0.8394,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0604,"theta":0.0,"rho":4.0137,"theo":4379.9298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4353.75},{"option":"SPX260417P02500000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.8377,"open_interest":7923.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0606,"theta":-0.0404,"rho":-0.0073,"theo":0.3912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-12T15:58:37","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPX260417C02600000","bid":4271.3,"bid_size":0.0,"ask":4291.8,"ask_size":0.0,"iv":0.8196,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0679,"theta":0.0,"rho":4.1732,"theo":4280.6477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3584.87,"last_trade_time":"2025-06-26T11:36:16","percent_change":0.0,"prev_day_close":4254.5},{"option":"SPX260417P02600000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.8182,"open_interest":1004.0,"volume":4.0,"delta":-0.0007,"gamma":0.0,"vega":0.0679,"theta":-0.044,"rho":-0.0082,"theo":0.4324,"change":-0.1,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:30:19","percent_change":-18.1818,"prev_day_close":0.549999982118607},{"option":"SPX260417C02700000","bid":4172.0,"bid_size":0.0,"ask":4192.5,"ask_size":0.0,"iv":0.7926,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0764,"theta":0.0,"rho":4.3325,"theo":4181.3722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4290.38,"last_trade_time":"2026-01-13T09:32:33","percent_change":0.0,"prev_day_close":4155.39990234375},{"option":"SPX260417P02700000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.7947,"open_interest":698.0,"volume":4.0,"delta":-0.0008,"gamma":0.0,"vega":0.0765,"theta":-0.0483,"rho":-0.0094,"theo":0.483,"change":-0.1,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T10:16:13","percent_change":-16.6667,"prev_day_close":0.599999994039536},{"option":"SPX260417C02800000","bid":4072.8,"bid_size":0.0,"ask":4093.3,"ask_size":0.0,"iv":0.7724,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0862,"theta":0.0,"rho":4.4916,"theo":4082.1046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4055.54992675781},{"option":"SPX260417P02800000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.777,"open_interest":1188.0,"volume":4.0,"delta":-0.0009,"gamma":0.0,"vega":0.0864,"theta":-0.053,"rho":-0.0107,"theo":0.5401,"change":-0.1,"open":0.6,"high":0.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:30:19","percent_change":-14.2857,"prev_day_close":0.700000017881394},{"option":"SPX260417C02900000","bid":3973.4,"bid_size":0.0,"ask":3993.9,"ask_size":0.0,"iv":0.7567,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0977,"theta":0.0,"rho":4.6505,"theo":3982.8466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3956.34997558594},{"option":"SPX260417P02900000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.7533,"open_interest":1169.0,"volume":9.0,"delta":-0.0011,"gamma":0.0,"vega":0.0977,"theta":-0.0583,"rho":-0.0122,"theo":0.6052,"change":-0.175,"open":0.67,"high":0.67,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T10:16:13","percent_change":-21.2121,"prev_day_close":0.824999988079071},{"option":"SPX260417C03000000","bid":3874.3,"bid_size":0.0,"ask":3894.8,"ask_size":0.0,"iv":0.7352,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1111,"theta":0.0,"rho":4.8092,"theo":3883.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3857.54992675781},{"option":"SPX260417P03000000","bid":0.65,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.7345,"open_interest":9429.0,"volume":5.0,"delta":-0.0012,"gamma":0.0,"vega":0.1113,"theta":-0.0647,"rho":-0.014,"theo":0.6848,"change":-0.13,"open":0.77,"high":0.77,"low":0.77,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-18T09:59:24","percent_change":-14.4444,"prev_day_close":0.900000005960464},{"option":"SPX260417C03100000","bid":3775.1,"bid_size":0.0,"ask":3795.6,"ask_size":0.0,"iv":0.7138,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1267,"theta":0.0,"rho":4.9674,"theo":3784.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3758.0},{"option":"SPX260417P03100000","bid":0.75,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.7151,"open_interest":1075.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.1269,"theta":-0.0718,"rho":-0.0162,"theo":0.7765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-17T14:44:49","percent_change":0.0,"prev_day_close":1.0},{"option":"SPX260417C03200000","bid":3675.9,"bid_size":0.0,"ask":3696.4,"ask_size":0.0,"iv":0.6959,"open_interest":5.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1445,"theta":0.0,"rho":5.1254,"theo":3685.1496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3756.09,"last_trade_time":"2026-02-12T10:01:06","percent_change":0.0,"prev_day_close":3658.75},{"option":"SPX260417P03200000","bid":0.9,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.6987,"open_interest":1332.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1447,"theta":-0.0799,"rho":-0.0186,"theo":0.8839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.26,"last_trade_time":"2026-02-17T12:04:08","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"SPX260417C03300000","bid":3580.5,"bid_size":0.0,"ask":3597.2,"ask_size":0.0,"iv":0.6775,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1651,"theta":0.0,"rho":5.2829,"theo":3585.95,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3559.64990234375},{"option":"SPX260417P03300000","bid":1.0,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.6785,"open_interest":2061.0,"volume":13.0,"delta":-0.0019,"gamma":0.0,"vega":0.1653,"theta":-0.0891,"rho":-0.0215,"theo":1.0089,"change":-0.25,"open":1.1,"high":1.1,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T13:22:19","percent_change":-20.0,"prev_day_close":1.25},{"option":"SPX260417C03400000","bid":3477.5,"bid_size":0.0,"ask":3498.0,"ask_size":0.0,"iv":0.6586,"open_interest":7.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1892,"theta":0.0,"rho":5.4399,"theo":3486.7704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3551.19,"last_trade_time":"2026-01-22T14:14:44","percent_change":0.0,"prev_day_close":3460.80004882812},{"option":"SPX260417P03400000","bid":1.15,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.6609,"open_interest":3094.0,"volume":4.0,"delta":-0.0022,"gamma":0.0,"vega":0.1894,"theta":-0.0995,"rho":-0.025,"theo":1.1539,"change":-0.09,"open":1.31,"high":1.31,"low":1.31,"tick":"down","last_trade_price":1.31,"last_trade_time":"2026-02-18T09:38:13","percent_change":-6.42857,"prev_day_close":1.39999997615814},{"option":"SPX260417C03450000","bid":3427.4,"bid_size":0.0,"ask":3448.2,"ask_size":0.0,"iv":0.6516,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.2026,"theta":0.0,"rho":5.5182,"theo":3437.1889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3410.89990234375},{"option":"SPX260417P03450000","bid":1.2,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.6519,"open_interest":992.0,"volume":1.0,"delta":-0.0023,"gamma":0.0,"vega":0.2028,"theta":-0.1052,"rho":-0.0269,"theo":1.2348,"change":-0.25,"open":1.25,"high":1.25,"low":1.25,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-18T11:34:36","percent_change":-16.6667,"prev_day_close":1.5},{"option":"SPX260417C03500000","bid":3378.1,"bid_size":0.0,"ask":3398.7,"ask_size":0.0,"iv":0.642,"open_interest":2.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.2168,"theta":0.0,"rho":5.5963,"theo":3387.6135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2466.66,"last_trade_time":"2025-05-13T09:37:07","percent_change":0.0,"prev_day_close":3361.30004882812},{"option":"SPX260417P03500000","bid":1.3,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.6428,"open_interest":2820.0,"volume":4.0,"delta":-0.0025,"gamma":0.0,"vega":0.2168,"theta":-0.1111,"rho":-0.029,"theo":1.3202,"change":-0.275,"open":1.3,"high":1.3,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T12:06:55","percent_change":-17.4603,"prev_day_close":1.57499998807907},{"option":"SPX260417C03550000","bid":3328.8,"bid_size":0.0,"ask":3349.3,"ask_size":0.0,"iv":0.6322,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.2319,"theta":0.0,"rho":5.6742,"theo":3338.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2972.7,"last_trade_time":"2025-08-14T09:30:15","percent_change":0.0,"prev_day_close":3311.59997558594},{"option":"SPX260417P03550000","bid":1.4,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.6347,"open_interest":860.0,"volume":4.0,"delta":-0.0027,"gamma":0.0,"vega":0.2319,"theta":-0.1174,"rho":-0.0312,"theo":1.4134,"change":-0.325,"open":1.35,"high":1.35,"low":1.35,"tick":"no_change","last_trade_price":1.35,"last_trade_time":"2026-02-18T13:02:15","percent_change":-19.403,"prev_day_close":1.67500001192093},{"option":"SPX260417C03600000","bid":3279.2,"bid_size":0.0,"ask":3299.7,"ask_size":0.0,"iv":0.6267,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.2479,"theta":0.0,"rho":5.7521,"theo":3288.4817,"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":3261.40002441406},{"option":"SPX260417P03600000","bid":1.5,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.6264,"open_interest":3412.0,"volume":2.0,"delta":-0.0029,"gamma":0.0,"vega":0.2479,"theta":-0.1241,"rho":-0.0336,"theo":1.5131,"change":-0.155,"open":1.62,"high":1.62,"low":1.62,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-18T09:38:13","percent_change":-8.7324,"prev_day_close":1.77500003576279},{"option":"SPX260417C03650000","bid":3233.4,"bid_size":0.0,"ask":3250.2,"ask_size":0.0,"iv":0.6168,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2649,"theta":0.0,"rho":5.8297,"theo":3238.9258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3212.65002441406},{"option":"SPX260417P03650000","bid":1.6,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.618,"open_interest":902.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.2649,"theta":-0.1311,"rho":-0.0362,"theo":1.6196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-17T09:47:38","percent_change":0.0,"prev_day_close":1.875},{"option":"SPX260417C03700000","bid":3186.1,"bid_size":0.0,"ask":3197.0,"ask_size":0.0,"iv":0.605,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2831,"theta":0.0,"rho":5.9072,"theo":3189.3769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3163.0},{"option":"SPX260417P03700000","bid":1.7,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.6094,"open_interest":2514.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.2831,"theta":-0.1384,"rho":-0.0389,"theo":1.733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-12T15:53:10","percent_change":0.0,"prev_day_close":1.97499996423721},{"option":"SPX260417C03750000","bid":3136.4,"bid_size":0.0,"ask":3147.4,"ask_size":0.0,"iv":0.5952,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.3026,"theta":0.0,"rho":5.9844,"theo":3139.8352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3112.90002441406},{"option":"SPX260417P03750000","bid":1.8,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.6007,"open_interest":507.0,"volume":2.0,"delta":-0.0036,"gamma":0.0,"vega":0.3026,"theta":-0.1461,"rho":-0.0419,"theo":1.8536,"change":-0.4,"open":1.7,"high":1.7,"low":1.7,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T11:33:10","percent_change":-19.0476,"prev_day_close":2.10000002384186},{"option":"SPX260417C03800000","bid":3086.9,"bid_size":0.0,"ask":3097.8,"ask_size":0.0,"iv":0.5905,"open_interest":2.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.3234,"theta":0.0,"rho":6.0615,"theo":3090.3011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1702.17,"last_trade_time":"2025-04-17T14:36:59","percent_change":0.0,"prev_day_close":3063.19995117188},{"option":"SPX260417P03800000","bid":1.95,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.5935,"open_interest":5216.0,"volume":9.0,"delta":-0.0039,"gamma":0.0,"vega":0.3235,"theta":-0.1541,"rho":-0.0451,"theo":1.9819,"change":-0.375,"open":1.85,"high":1.85,"low":1.85,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-18T13:24:36","percent_change":-16.8539,"prev_day_close":2.22500002384186},{"option":"SPX260417C03850000","bid":3037.4,"bid_size":0.0,"ask":3048.2,"ask_size":0.0,"iv":0.579,"open_interest":3.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.3455,"theta":0.0,"rho":6.1382,"theo":3040.7751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1645.48,"last_trade_time":"2025-04-17T14:51:04","percent_change":0.0,"prev_day_close":3014.04992675781},{"option":"SPX260417P03850000","bid":2.05,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.5853,"open_interest":503.0,"volume":19.0,"delta":-0.0042,"gamma":0.0,"vega":0.3456,"theta":-0.1625,"rho":-0.0486,"theo":2.1182,"change":-0.425,"open":1.95,"high":1.95,"low":1.95,"tick":"no_change","last_trade_price":1.95,"last_trade_time":"2026-02-18T11:42:28","percent_change":-17.8947,"prev_day_close":2.375},{"option":"SPX260417C03900000","bid":2987.9,"bid_size":0.0,"ask":2998.6,"ask_size":0.0,"iv":0.5721,"open_interest":23.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.3688,"theta":0.0,"rho":6.2148,"theo":2991.2573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2144.13,"last_trade_time":"2025-05-14T09:36:54","percent_change":0.0,"prev_day_close":2964.89990234375},{"option":"SPX260417P03900000","bid":2.2,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.5763,"open_interest":1907.0,"volume":24.0,"delta":-0.0045,"gamma":0.0,"vega":0.3688,"theta":-0.1712,"rho":-0.0522,"theo":2.2628,"change":-0.45,"open":2.0,"high":2.1,"low":2.0,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-18T11:42:30","percent_change":-18.0,"prev_day_close":2.5},{"option":"SPX260417C03950000","bid":2938.5,"bid_size":0.0,"ask":2949.0,"ask_size":0.0,"iv":0.565,"open_interest":45.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.3931,"theta":0.0,"rho":6.2911,"theo":2941.7481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2868.7,"last_trade_time":"2025-10-06T12:32:30","percent_change":0.0,"prev_day_close":2915.34997558594},{"option":"SPX260417P03950000","bid":2.35,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.5685,"open_interest":1211.0,"volume":14.0,"delta":-0.0049,"gamma":0.0,"vega":0.3933,"theta":-0.1804,"rho":-0.0562,"theo":2.4168,"change":-0.45,"open":2.2,"high":2.2,"low":2.2,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T11:42:05","percent_change":-16.9811,"prev_day_close":2.64999997615814},{"option":"SPX260417C03975000","bid":2913.8,"bid_size":0.0,"ask":2924.2,"ask_size":0.0,"iv":0.5586,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.4058,"theta":0.0,"rho":6.3292,"theo":2916.9967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2890.5},{"option":"SPX260417P03975000","bid":2.4,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.5652,"open_interest":451.0,"volume":6.0,"delta":-0.005,"gamma":0.0,"vega":0.4058,"theta":-0.185,"rho":-0.0582,"theo":2.4958,"change":-0.5,"open":2.3,"high":2.3,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T11:40:13","percent_change":-18.1818,"prev_day_close":2.75},{"option":"SPX260417C04000000","bid":2889.0,"bid_size":0.0,"ask":2899.4,"ask_size":0.0,"iv":0.5563,"open_interest":88.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.4187,"theta":0.0,"rho":6.3672,"theo":2892.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2948.67,"last_trade_time":"2026-02-06T15:46:11","percent_change":0.0,"prev_day_close":2865.79992675781},{"option":"SPX260417P04000000","bid":2.5,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.5606,"open_interest":7196.0,"volume":15.0,"delta":-0.0052,"gamma":0.0,"vega":0.4188,"theta":-0.1898,"rho":-0.0603,"theo":2.5785,"change":-0.45,"open":2.3,"high":2.35,"low":2.3,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-18T11:42:08","percent_change":-16.0714,"prev_day_close":2.80000007152557},{"option":"SPX260417C04025000","bid":2864.3,"bid_size":0.0,"ask":2874.6,"ask_size":0.0,"iv":0.5526,"open_interest":1.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.432,"theta":0.0,"rho":6.4051,"theo":2867.5006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2667.75,"last_trade_time":"2025-09-17T10:25:35","percent_change":0.0,"prev_day_close":2841.09997558594},{"option":"SPX260417P04025000","bid":2.6,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.5578,"open_interest":192.0,"volume":26.0,"delta":-0.0054,"gamma":0.0,"vega":0.4321,"theta":-0.1946,"rho":-0.0624,"theo":2.662,"change":-0.09,"open":2.4,"high":2.81,"low":2.4,"tick":"up","last_trade_price":2.81,"last_trade_time":"2026-02-18T14:38:27","percent_change":-3.10345,"prev_day_close":2.89999997615814},{"option":"SPX260417C04050000","bid":2839.6,"bid_size":0.0,"ask":2849.9,"ask_size":0.0,"iv":0.5475,"open_interest":20.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.4457,"theta":0.0,"rho":6.443,"theo":2842.7558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1486.5,"last_trade_time":"2025-04-17T14:36:23","percent_change":0.0,"prev_day_close":2816.34997558594},{"option":"SPX260417P04050000","bid":2.65,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.5537,"open_interest":1883.0,"volume":26.0,"delta":-0.0056,"gamma":0.0,"vega":0.4458,"theta":-0.1995,"rho":-0.0646,"theo":2.7491,"change":-0.475,"open":2.4,"high":2.55,"low":2.4,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T11:38:32","percent_change":-15.9664,"prev_day_close":2.97499990463257},{"option":"SPX260417C04075000","bid":2814.8,"bid_size":0.0,"ask":2825.1,"ask_size":0.0,"iv":0.5437,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.4598,"theta":0.0,"rho":6.4809,"theo":2818.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2791.54992675781},{"option":"SPX260417P04075000","bid":2.75,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.5496,"open_interest":399.0,"volume":31.0,"delta":-0.0058,"gamma":0.0,"vega":0.4598,"theta":-0.2045,"rho":-0.0669,"theo":2.8371,"change":-0.525,"open":2.55,"high":2.6,"low":2.55,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T11:41:50","percent_change":-17.0732,"prev_day_close":3.07500004768372},{"option":"SPX260417C04100000","bid":2790.1,"bid_size":0.0,"ask":2800.2,"ask_size":0.0,"iv":0.5399,"open_interest":3.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.4743,"theta":0.0,"rho":6.5186,"theo":2793.2732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1443.4,"last_trade_time":"2025-04-17T14:36:01","percent_change":0.0,"prev_day_close":2766.84997558594},{"option":"SPX260417P04100000","bid":2.8,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.5454,"open_interest":1015.0,"volume":13.0,"delta":-0.006,"gamma":0.0,"vega":0.4744,"theta":-0.2096,"rho":-0.0693,"theo":2.9281,"change":-0.5,"open":2.7,"high":2.7,"low":2.6,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T11:41:42","percent_change":-15.873,"prev_day_close":3.14999997615814},{"option":"SPX260417C04125000","bid":2765.4,"bid_size":0.0,"ask":2775.5,"ask_size":0.0,"iv":0.5349,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.4893,"theta":0.0,"rho":6.5563,"theo":2768.5353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2742.15002441406},{"option":"SPX260417P04125000","bid":2.9,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.5418,"open_interest":276.0,"volume":23.0,"delta":-0.0062,"gamma":0.0,"vega":0.4894,"theta":-0.2148,"rho":-0.0717,"theo":3.0214,"change":-0.55,"open":2.7,"high":2.75,"low":2.7,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T11:42:37","percent_change":-16.9231,"prev_day_close":3.25},{"option":"SPX260417C04150000","bid":2740.7,"bid_size":0.0,"ask":2750.8,"ask_size":0.0,"iv":0.5321,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.5048,"theta":0.0,"rho":6.5939,"theo":2743.7999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2717.40002441406},{"option":"SPX260417P04150000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.5381,"open_interest":982.0,"volume":10.0,"delta":-0.0064,"gamma":0.0,"vega":0.5048,"theta":-0.22,"rho":-0.0742,"theo":3.1172,"change":-0.55,"open":2.8,"high":2.8,"low":2.8,"tick":"no_change","last_trade_price":2.8,"last_trade_time":"2026-02-18T11:41:26","percent_change":-16.4179,"prev_day_close":3.35000002384186},{"option":"SPX260417C04175000","bid":2715.9,"bid_size":0.0,"ask":2726.0,"ask_size":0.0,"iv":0.5303,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.5207,"theta":0.0,"rho":6.6313,"theo":2719.0669,"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":2692.54992675781},{"option":"SPX260417P04175000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.5333,"open_interest":474.0,"volume":12.0,"delta":-0.0067,"gamma":0.0,"vega":0.5209,"theta":-0.2254,"rho":-0.0769,"theo":3.2162,"change":-0.6,"open":2.85,"high":2.9,"low":2.85,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T11:41:51","percent_change":-17.3913,"prev_day_close":3.44999992847443},{"option":"SPX260417C04200000","bid":2691.2,"bid_size":0.0,"ask":2701.1,"ask_size":0.0,"iv":0.5262,"open_interest":10.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.537,"theta":0.0,"rho":6.6687,"theo":2694.3364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1590.0,"last_trade_time":"2025-04-01T15:01:47","percent_change":0.0,"prev_day_close":2667.94995117188},{"option":"SPX260417P04200000","bid":3.1,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.5296,"open_interest":2776.0,"volume":868.0,"delta":-0.0069,"gamma":0.0,"vega":0.5372,"theta":-0.2308,"rho":-0.0796,"theo":3.3168,"change":-0.25,"open":2.89,"high":3.3,"low":2.89,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:59:50","percent_change":-7.04226,"prev_day_close":3.55000007152557},{"option":"SPX260417C04225000","bid":2666.5,"bid_size":0.0,"ask":2676.4,"ask_size":0.0,"iv":0.5221,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.5538,"theta":0.0,"rho":6.706,"theo":2669.6084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2642.94995117188},{"option":"SPX260417P04225000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.5258,"open_interest":485.0,"volume":29.0,"delta":-0.0072,"gamma":0.0,"vega":0.554,"theta":-0.2363,"rho":-0.0824,"theo":3.42,"change":-0.65,"open":3.0,"high":3.0,"low":3.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T11:42:30","percent_change":-17.8082,"prev_day_close":3.64999997615814},{"option":"SPX260417C04250000","bid":2641.7,"bid_size":0.0,"ask":2651.7,"ask_size":0.0,"iv":0.5209,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.5709,"theta":0.0,"rho":6.7432,"theo":2644.8831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2618.44995117188},{"option":"SPX260417P04250000","bid":3.3,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.5219,"open_interest":1565.0,"volume":27.0,"delta":-0.0074,"gamma":0.0,"vega":0.5711,"theta":-0.2418,"rho":-0.0853,"theo":3.5258,"change":-0.32,"open":3.1,"high":3.43,"low":3.1,"tick":"no_change","last_trade_price":3.43,"last_trade_time":"2026-02-18T16:00:34","percent_change":-8.53333,"prev_day_close":3.75},{"option":"SPX260417C04275000","bid":2617.1,"bid_size":0.0,"ask":2626.9,"ask_size":0.0,"iv":0.5176,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.5884,"theta":0.0,"rho":6.7804,"theo":2620.1604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2593.59997558594},{"option":"SPX260417P04275000","bid":3.4,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.5189,"open_interest":753.0,"volume":20.0,"delta":-0.0076,"gamma":0.0,"vega":0.5886,"theta":-0.2475,"rho":-0.0883,"theo":3.6342,"change":-0.72,"open":3.2,"high":3.2,"low":3.13,"tick":"down","last_trade_price":3.13,"last_trade_time":"2026-02-18T13:01:13","percent_change":-18.7013,"prev_day_close":3.85000002384186},{"option":"SPX260417C04300000","bid":2592.3,"bid_size":0.0,"ask":2602.2,"ask_size":0.0,"iv":0.5133,"open_interest":1.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.6062,"theta":0.0,"rho":6.8174,"theo":2595.4404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2568.92,"last_trade_time":"2025-10-24T15:59:44","percent_change":0.0,"prev_day_close":2568.59997558594},{"option":"SPX260417P04300000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.5141,"open_interest":2715.0,"volume":146.0,"delta":-0.0079,"gamma":0.0,"vega":0.6064,"theta":-0.2532,"rho":-0.0913,"theo":3.7453,"change":-0.35,"open":3.3,"high":3.87,"low":3.3,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:59:26","percent_change":-8.86076,"prev_day_close":3.94999992847443},{"option":"SPX260417C04325000","bid":2567.5,"bid_size":0.0,"ask":2577.4,"ask_size":0.0,"iv":0.5099,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.6245,"theta":0.0,"rho":6.8544,"theo":2570.7231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2544.04992675781},{"option":"SPX260417P04325000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.5101,"open_interest":281.0,"volume":9.0,"delta":-0.0082,"gamma":0.0,"vega":0.6247,"theta":-0.259,"rho":-0.0945,"theo":3.8592,"change":-0.65,"open":3.4,"high":3.4,"low":3.4,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-18T11:41:17","percent_change":-16.0494,"prev_day_close":4.04999995231628},{"option":"SPX260417C04350000","bid":2542.8,"bid_size":0.0,"ask":2552.5,"ask_size":0.0,"iv":0.5031,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.643,"theta":0.0,"rho":6.8913,"theo":2546.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2519.54992675781},{"option":"SPX260417P04350000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.5069,"open_interest":1403.0,"volume":7.0,"delta":-0.0085,"gamma":0.0,"vega":0.6432,"theta":-0.265,"rho":-0.0977,"theo":3.9757,"change":-0.7,"open":3.81,"high":3.81,"low":3.5,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T11:40:06","percent_change":-16.6667,"prev_day_close":4.20000004768372},{"option":"SPX260417C04375000","bid":2518.1,"bid_size":0.0,"ask":2527.9,"ask_size":0.0,"iv":0.5013,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":0.662,"theta":0.0,"rho":6.9281,"theo":2521.2967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2494.35009765625},{"option":"SPX260417P04375000","bid":3.9,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.5029,"open_interest":312.0,"volume":6.0,"delta":-0.0088,"gamma":0.0,"vega":0.6622,"theta":-0.2709,"rho":-0.101,"theo":4.095,"change":-0.7,"open":3.6,"high":3.6,"low":3.6,"tick":"no_change","last_trade_price":3.6,"last_trade_time":"2026-02-18T11:40:16","percent_change":-16.2791,"prev_day_close":4.29999995231628},{"option":"SPX260417C04400000","bid":2493.4,"bid_size":0.0,"ask":2503.0,"ask_size":0.0,"iv":0.4954,"open_interest":65.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.6815,"theta":0.0,"rho":6.9648,"theo":2496.5877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2473.7,"last_trade_time":"2025-12-19T10:16:01","percent_change":0.0,"prev_day_close":2469.59997558594},{"option":"SPX260417P04400000","bid":4.0,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.4988,"open_interest":1251.0,"volume":300.0,"delta":-0.0091,"gamma":0.0,"vega":0.6818,"theta":-0.277,"rho":-0.1044,"theo":4.2176,"change":-0.15,"open":3.67,"high":4.26,"low":3.67,"tick":"down","last_trade_price":4.25,"last_trade_time":"2026-02-18T15:04:19","percent_change":-3.40909,"prev_day_close":4.40000009536743},{"option":"SPX260417C04425000","bid":2468.8,"bid_size":0.0,"ask":2478.8,"ask_size":0.0,"iv":0.4972,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":0.7014,"theta":0.0,"rho":7.0014,"theo":2471.8815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2445.40002441406},{"option":"SPX260417P04425000","bid":4.1,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.4954,"open_interest":338.0,"volume":5.0,"delta":-0.0094,"gamma":0.0,"vega":0.7016,"theta":-0.2831,"rho":-0.1078,"theo":4.3421,"change":-0.82,"open":3.8,"high":3.8,"low":3.73,"tick":"down","last_trade_price":3.73,"last_trade_time":"2026-02-18T13:01:13","percent_change":-18.022,"prev_day_close":4.54999995231628},{"option":"SPX260417C04450000","bid":2444.1,"bid_size":0.0,"ask":2453.7,"ask_size":0.0,"iv":0.4898,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":0.7219,"theta":0.0,"rho":7.038,"theo":2447.1782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2420.5},{"option":"SPX260417P04450000","bid":4.2,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.4913,"open_interest":589.0,"volume":4.0,"delta":-0.0097,"gamma":0.0,"vega":0.7221,"theta":-0.2893,"rho":-0.1114,"theo":4.4698,"change":-0.8,"open":3.9,"high":3.9,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T11:38:21","percent_change":-17.0213,"prev_day_close":4.70000004768372},{"option":"SPX260417C04475000","bid":2419.2,"bid_size":0.0,"ask":2428.8,"ask_size":0.0,"iv":0.4846,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.743,"theta":0.0,"rho":7.0744,"theo":2422.4778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2395.79992675781},{"option":"SPX260417P04475000","bid":4.4,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.4878,"open_interest":664.0,"volume":10.0,"delta":-0.01,"gamma":0.0,"vega":0.7432,"theta":-0.2956,"rho":-0.1151,"theo":4.6006,"change":-0.8,"open":4.0,"high":4.1,"low":4.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T11:41:35","percent_change":-16.6667,"prev_day_close":4.79999995231628},{"option":"SPX260417C04500000","bid":2394.6,"bid_size":0.0,"ask":2404.0,"ask_size":0.0,"iv":0.4809,"open_interest":16.0,"volume":0.0,"delta":0.9895,"gamma":0.0,"vega":0.7647,"theta":0.0,"rho":7.1107,"theo":2397.7804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2470.71,"last_trade_time":"2026-01-16T10:53:53","percent_change":0.0,"prev_day_close":2371.05004882812},{"option":"SPX260417P04500000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.4843,"open_interest":3058.0,"volume":331.0,"delta":-0.0103,"gamma":0.0,"vega":0.7649,"theta":-0.302,"rho":-0.1189,"theo":4.7343,"change":-0.3,"open":4.0,"high":4.79,"low":4.0,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:48:46","percent_change":-6.12245,"prev_day_close":4.90000009536743},{"option":"SPX260417C04525000","bid":2370.0,"bid_size":0.0,"ask":2379.5,"ask_size":0.0,"iv":0.4786,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.7871,"theta":-0.0092,"rho":7.1469,"theo":2373.0861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2346.44995117188},{"option":"SPX260417P04525000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.4801,"open_interest":281.0,"volume":8.0,"delta":-0.0107,"gamma":0.0,"vega":0.7873,"theta":-0.3084,"rho":-0.1228,"theo":4.8711,"change":-0.8,"open":4.2,"high":4.3,"low":4.2,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2026-02-18T11:40:56","percent_change":-15.6863,"prev_day_close":5.09999990463257},{"option":"SPX260417C04550000","bid":2345.3,"bid_size":0.0,"ask":2354.7,"ask_size":0.0,"iv":0.4748,"open_interest":1.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":0.8101,"theta":-0.0188,"rho":7.1829,"theo":2348.395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1602.05,"last_trade_time":"2025-05-19T10:18:51","percent_change":0.0,"prev_day_close":2321.40002441406},{"option":"SPX260417P04550000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.4764,"open_interest":1037.0,"volume":14.0,"delta":-0.011,"gamma":0.0,"vega":0.8102,"theta":-0.3149,"rho":-0.1269,"theo":5.0111,"change":-0.8,"open":4.37,"high":4.4,"low":4.37,"tick":"no_change","last_trade_price":4.4,"last_trade_time":"2026-02-18T11:42:01","percent_change":-15.3846,"prev_day_close":5.20000004768372},{"option":"SPX260417C04575000","bid":2320.6,"bid_size":0.0,"ask":2330.0,"ask_size":0.0,"iv":0.4716,"open_interest":1.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":0.8337,"theta":-0.0286,"rho":7.2188,"theo":2323.7072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2029.17,"last_trade_time":"2025-08-22T11:36:03","percent_change":0.0,"prev_day_close":2296.70007324219},{"option":"SPX260417P04575000","bid":4.9,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.4734,"open_interest":817.0,"volume":30.0,"delta":-0.0114,"gamma":0.0,"vega":0.8339,"theta":-0.3215,"rho":-0.1311,"theo":5.1544,"change":-0.85,"open":4.52,"high":4.6,"low":4.5,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T11:40:57","percent_change":-15.8878,"prev_day_close":5.34999990463257},{"option":"SPX260417C04600000","bid":2295.9,"bid_size":0.0,"ask":2305.2,"ask_size":0.0,"iv":0.467,"open_interest":12.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":0.8579,"theta":-0.0384,"rho":7.2546,"theo":2299.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2324.94,"last_trade_time":"2025-11-11T13:05:50","percent_change":0.0,"prev_day_close":2272.55004882812},{"option":"SPX260417P04600000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.4685,"open_interest":3633.0,"volume":349.0,"delta":-0.0118,"gamma":0.0,"vega":0.8581,"theta":-0.3282,"rho":-0.1354,"theo":5.3011,"change":-0.25,"open":4.59,"high":5.25,"low":4.5,"tick":"no_change","last_trade_price":5.25,"last_trade_time":"2026-02-18T14:47:42","percent_change":-4.54545,"prev_day_close":5.5},{"option":"SPX260417C04625000","bid":2271.2,"bid_size":0.0,"ask":2280.5,"ask_size":0.0,"iv":0.4631,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":0.8827,"theta":-0.0483,"rho":7.2902,"theo":2274.342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2247.39990234375},{"option":"SPX260417P04625000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.4659,"open_interest":367.0,"volume":5.0,"delta":-0.0122,"gamma":0.0,"vega":0.8829,"theta":-0.335,"rho":-0.14,"theo":5.4514,"change":-0.85,"open":4.8,"high":4.8,"low":4.8,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-18T12:12:33","percent_change":-15.0442,"prev_day_close":5.65000009536743},{"option":"SPX260417C04650000","bid":2246.6,"bid_size":0.0,"ask":2256.1,"ask_size":0.0,"iv":0.4615,"open_interest":356.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":0.908,"theta":-0.0583,"rho":7.3256,"theo":2249.6648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2251.94,"last_trade_time":"2025-12-03T11:22:42","percent_change":0.0,"prev_day_close":2222.75},{"option":"SPX260417P04650000","bid":5.4,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.4615,"open_interest":1314.0,"volume":4.0,"delta":-0.0126,"gamma":0.0,"vega":0.9082,"theta":-0.3418,"rho":-0.1446,"theo":5.6053,"change":-0.85,"open":4.9,"high":5.0,"low":4.9,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-18T11:38:17","percent_change":-14.5299,"prev_day_close":5.84999990463257},{"option":"SPX260417C04675000","bid":2221.8,"bid_size":0.0,"ask":2231.1,"ask_size":0.0,"iv":0.4557,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":0.9339,"theta":-0.0683,"rho":7.361,"theo":2224.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2198.15002441406},{"option":"SPX260417P04675000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.4577,"open_interest":442.0,"volume":102.0,"delta":-0.013,"gamma":0.0,"vega":0.9341,"theta":-0.3487,"rho":-0.1494,"theo":5.7629,"change":-1.0,"open":5.0,"high":5.1,"low":5.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T12:48:45","percent_change":-16.6667,"prev_day_close":6.0},{"option":"SPX260417C04700000","bid":2200.2,"bid_size":0.0,"ask":2203.2,"ask_size":0.0,"iv":0.4511,"open_interest":133.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":0.9603,"theta":-0.0785,"rho":7.3962,"theo":2200.3218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2221.99,"last_trade_time":"2026-02-03T13:20:54","percent_change":0.0,"prev_day_close":2173.45007324219},{"option":"SPX260417P04700000","bid":5.7,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.4544,"open_interest":6399.0,"volume":707.0,"delta":-0.0134,"gamma":0.0,"vega":0.9604,"theta":-0.3558,"rho":-0.1543,"theo":5.9245,"change":-0.25,"open":5.37,"high":5.9,"low":5.2,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:35:26","percent_change":-4.06504,"prev_day_close":6.15000009536743},{"option":"SPX260417C04725000","bid":2175.1,"bid_size":0.0,"ask":2179.2,"ask_size":0.0,"iv":0.446,"open_interest":6.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":0.9872,"theta":-0.0888,"rho":7.4312,"theo":2175.6562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2290.5,"last_trade_time":"2026-02-02T14:33:55","percent_change":0.0,"prev_day_close":2149.25},{"option":"SPX260417P04725000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.4504,"open_interest":1204.0,"volume":2.0,"delta":-0.0138,"gamma":0.0,"vega":0.9874,"theta":-0.3629,"rho":-0.1593,"theo":6.0899,"change":-1.05,"open":5.3,"high":5.3,"low":5.3,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-18T11:33:09","percent_change":-16.5354,"prev_day_close":6.34999990463257},{"option":"SPX260417C04750000","bid":2150.9,"bid_size":0.0,"ask":2154.1,"ask_size":0.0,"iv":0.4441,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.0147,"theta":-0.0991,"rho":7.4662,"theo":2150.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2123.95007324219},{"option":"SPX260417P04750000","bid":6.0,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.4465,"open_interest":2071.0,"volume":3.0,"delta":-0.0143,"gamma":0.0,"vega":1.0149,"theta":-0.3701,"rho":-0.1645,"theo":6.2595,"change":-1.0,"open":5.59,"high":5.59,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T11:33:09","percent_change":-15.3846,"prev_day_close":6.5},{"option":"SPX260417C04775000","bid":2125.8,"bid_size":0.0,"ask":2129.5,"ask_size":0.0,"iv":0.4384,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0,"vega":1.0429,"theta":-0.1096,"rho":7.501,"theo":2126.3372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2100.0},{"option":"SPX260417P04775000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.443,"open_interest":1877.0,"volume":9.0,"delta":-0.0147,"gamma":0.0,"vega":1.043,"theta":-0.3774,"rho":-0.1698,"theo":6.4341,"change":-1.0,"open":5.6,"high":5.7,"low":5.6,"tick":"no_change","last_trade_price":5.7,"last_trade_time":"2026-02-18T11:41:23","percent_change":-14.9254,"prev_day_close":6.70000004768372},{"option":"SPX260417C04800000","bid":2101.6,"bid_size":0.0,"ask":2104.5,"ask_size":0.0,"iv":0.4368,"open_interest":19.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":1.0718,"theta":-0.1201,"rho":7.5356,"theo":2101.6842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2182.53,"last_trade_time":"2026-02-12T09:51:01","percent_change":0.0,"prev_day_close":2075.15002441406},{"option":"SPX260417P04800000","bid":6.4,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.4389,"open_interest":8174.0,"volume":205.0,"delta":-0.0152,"gamma":0.0,"vega":1.072,"theta":-0.3848,"rho":-0.1753,"theo":6.6113,"change":-0.3,"open":5.97,"high":6.1,"low":5.8,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T12:02:05","percent_change":-4.34783,"prev_day_close":6.90000009536743},{"option":"SPX260417C04825000","bid":2076.5,"bid_size":0.0,"ask":2080.2,"ask_size":0.0,"iv":0.4321,"open_interest":4.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":1.1015,"theta":-0.1307,"rho":7.5701,"theo":2077.0356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1905.45,"last_trade_time":"2025-09-17T10:25:35","percent_change":0.0,"prev_day_close":2050.55004882812},{"option":"SPX260417P04825000","bid":6.6,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.4354,"open_interest":1542.0,"volume":5.0,"delta":-0.0157,"gamma":0.0,"vega":1.1017,"theta":-0.3923,"rho":-0.1809,"theo":6.7938,"change":-1.05,"open":6.0,"high":6.0,"low":6.0,"tick":"no_change","last_trade_price":6.0,"last_trade_time":"2026-02-18T11:39:22","percent_change":-14.8936,"prev_day_close":7.04999995231628},{"option":"SPX260417C04850000","bid":2052.3,"bid_size":0.0,"ask":2055.2,"ask_size":0.0,"iv":0.4289,"open_interest":40.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":1.1321,"theta":-0.1414,"rho":7.6044,"theo":2052.3916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2133.18,"last_trade_time":"2026-02-12T09:51:01","percent_change":0.0,"prev_day_close":2025.54998779297},{"option":"SPX260417P04850000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.4312,"open_interest":3013.0,"volume":3.0,"delta":-0.0162,"gamma":0.0,"vega":1.1323,"theta":-0.3999,"rho":-0.1867,"theo":6.981,"change":-1.05,"open":6.2,"high":6.2,"low":6.2,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-18T11:36:31","percent_change":-14.4828,"prev_day_close":7.25},{"option":"SPX260417C04875000","bid":2027.6,"bid_size":0.0,"ask":2031.6,"ask_size":0.0,"iv":0.4292,"open_interest":43.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":1.1637,"theta":-0.1523,"rho":7.6385,"theo":2027.7526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1584.93,"last_trade_time":"2025-07-14T14:37:24","percent_change":0.0,"prev_day_close":2001.40002441406},{"option":"SPX260417P04875000","bid":6.9,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.4276,"open_interest":2708.0,"volume":5.0,"delta":-0.0168,"gamma":0.0,"vega":1.1639,"theta":-0.4076,"rho":-0.1927,"theo":7.1731,"change":-1.05,"open":6.3,"high":6.4,"low":6.3,"tick":"no_change","last_trade_price":6.4,"last_trade_time":"2026-02-18T11:39:27","percent_change":-14.094,"prev_day_close":7.45000004768372},{"option":"SPX260417C04900000","bid":2003.0,"bid_size":0.0,"ask":2005.9,"ask_size":0.0,"iv":0.4208,"open_interest":8.0,"volume":0.0,"delta":0.9825,"gamma":0.0,"vega":1.1964,"theta":-0.1632,"rho":7.6724,"theo":2003.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2065.0,"last_trade_time":"2026-02-03T11:23:43","percent_change":0.0,"prev_day_close":1976.04998779297},{"option":"SPX260417P04900000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.4243,"open_interest":4816.0,"volume":114.0,"delta":-0.0173,"gamma":0.0,"vega":1.1966,"theta":-0.4154,"rho":-0.1989,"theo":7.3703,"change":0.0,"open":6.58,"high":7.65,"low":6.5,"tick":"up","last_trade_price":7.65,"last_trade_time":"2026-02-18T14:57:48","percent_change":-1.24663e-6,"prev_day_close":7.65000009536743},{"option":"SPX260417C04925000","bid":1977.9,"bid_size":0.0,"ask":1982.0,"ask_size":0.0,"iv":0.4174,"open_interest":210.0,"volume":0.0,"delta":0.982,"gamma":0.0,"vega":1.23,"theta":-0.1743,"rho":7.706,"theo":1978.4901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1807.24,"last_trade_time":"2025-09-17T13:51:09","percent_change":0.0,"prev_day_close":1951.75},{"option":"SPX260417P04925000","bid":7.3,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.4201,"open_interest":847.0,"volume":5.0,"delta":-0.0179,"gamma":0.0,"vega":1.2302,"theta":-0.4233,"rho":-0.2054,"theo":7.5729,"change":-1.25,"open":6.55,"high":6.7,"low":6.55,"tick":"no_change","last_trade_price":6.7,"last_trade_time":"2026-02-18T11:38:27","percent_change":-15.7233,"prev_day_close":7.9500002861023},{"option":"SPX260417C04950000","bid":1953.8,"bid_size":0.0,"ask":1956.6,"ask_size":0.0,"iv":0.4148,"open_interest":2.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":1.2647,"theta":-0.1855,"rho":7.7394,"theo":1953.8673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.62,"last_trade_time":"2025-04-24T12:28:41","percent_change":0.0,"prev_day_close":1928.29998779297},{"option":"SPX260417P04950000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.4163,"open_interest":1212.0,"volume":3.0,"delta":-0.0184,"gamma":0.0,"vega":1.2649,"theta":-0.4313,"rho":-0.2121,"theo":7.7812,"change":-1.25,"open":7.0,"high":7.0,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T11:33:07","percent_change":-15.3374,"prev_day_close":8.15000009536743},{"option":"SPX260417C04975000","bid":1928.7,"bid_size":0.0,"ask":1932.4,"ask_size":0.0,"iv":0.4092,"open_interest":223.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":1.3004,"theta":-0.1968,"rho":7.7725,"theo":1929.2505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1631.1,"last_trade_time":"2025-08-19T10:35:52","percent_change":0.0,"prev_day_close":1903.0},{"option":"SPX260417P04975000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.4132,"open_interest":914.0,"volume":10.0,"delta":-0.019,"gamma":0.0,"vega":1.3006,"theta":-0.4395,"rho":-0.2191,"theo":7.9956,"change":-0.75,"open":7.4,"high":7.6,"low":7.1,"tick":"up","last_trade_price":7.6,"last_trade_time":"2026-02-18T13:43:20","percent_change":-8.98203,"prev_day_close":8.34999990463257},{"option":"SPX260417C05000000","bid":1904.5,"bid_size":0.0,"ask":1907.4,"ask_size":0.0,"iv":0.4116,"open_interest":3148.0,"volume":2.0,"delta":0.9802,"gamma":0.0,"vega":1.3371,"theta":-0.2082,"rho":7.8054,"theo":1904.6401,"change":54.97,"open":1932.62,"high":1932.62,"low":1932.62,"tick":"up","last_trade_price":1932.62,"last_trade_time":"2026-02-18T13:08:01","percent_change":2.92759,"prev_day_close":1877.65002441406},{"option":"SPX260417P05000000","bid":8.0,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.4097,"open_interest":12025.0,"volume":127.0,"delta":-0.0197,"gamma":0.0,"vega":1.3373,"theta":-0.4478,"rho":-0.2264,"theo":8.2164,"change":-1.4,"open":7.48,"high":7.48,"low":7.2,"tick":"down","last_trade_price":7.2,"last_trade_time":"2026-02-18T13:08:01","percent_change":-16.2791,"prev_day_close":8.59999990463257},{"option":"SPX260417C05025000","bid":1879.5,"bid_size":0.0,"ask":1883.1,"ask_size":0.0,"iv":0.402,"open_interest":75.0,"volume":0.0,"delta":0.9795,"gamma":0.0,"vega":1.3747,"theta":-0.2198,"rho":7.838,"theo":1880.0365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1245.28,"last_trade_time":"2025-06-16T15:15:30","percent_change":0.0,"prev_day_close":1853.75},{"option":"SPX260417P05025000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.4054,"open_interest":1056.0,"volume":7.0,"delta":-0.0203,"gamma":0.0,"vega":1.375,"theta":-0.4562,"rho":-0.2339,"theo":8.4439,"change":-1.35,"open":7.6,"high":7.6,"low":7.5,"tick":"no_change","last_trade_price":7.5,"last_trade_time":"2026-02-18T11:39:18","percent_change":-15.2542,"prev_day_close":8.84999990463257},{"option":"SPX260417C05050000","bid":1855.3,"bid_size":0.0,"ask":1858.2,"ask_size":0.0,"iv":0.3937,"open_interest":177.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":1.4133,"theta":-0.2316,"rho":7.8703,"theo":1855.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":839.74,"last_trade_time":"2025-04-30T12:06:25","percent_change":0.0,"prev_day_close":1828.45001220703},{"option":"SPX260417P05050000","bid":8.5,"bid_size":0.0,"ask":8.7,"ask_size":0.0,"iv":0.4022,"open_interest":925.0,"volume":11.0,"delta":-0.021,"gamma":0.0,"vega":1.4135,"theta":-0.4648,"rho":-0.2417,"theo":8.6786,"change":-1.25,"open":7.8,"high":7.8,"low":7.7,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-18T11:41:18","percent_change":-13.8122,"prev_day_close":9.0499997138977},{"option":"SPX260417C05075000","bid":1830.3,"bid_size":0.0,"ask":1834.2,"ask_size":0.0,"iv":0.3954,"open_interest":1.0,"volume":0.0,"delta":0.9782,"gamma":0.0,"vega":1.4528,"theta":-0.2434,"rho":7.9023,"theo":1830.8509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1667.49,"last_trade_time":"2025-09-17T13:51:09","percent_change":0.0,"prev_day_close":1804.54998779297},{"option":"SPX260417P05075000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.3981,"open_interest":861.0,"volume":6.0,"delta":-0.0217,"gamma":0.0,"vega":1.453,"theta":-0.4736,"rho":-0.2498,"theo":8.9208,"change":-1.18,"open":8.0,"high":8.17,"low":7.9,"tick":"up","last_trade_price":8.17,"last_trade_time":"2026-02-18T11:51:59","percent_change":-12.6203,"prev_day_close":9.34999990463257},{"option":"SPX260417C05100000","bid":1806.2,"bid_size":0.0,"ask":1809.2,"ask_size":0.0,"iv":0.3927,"open_interest":272.0,"volume":0.0,"delta":0.9774,"gamma":0.0,"vega":1.4932,"theta":-0.2555,"rho":7.9341,"theo":1806.2698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1795.71,"last_trade_time":"2026-02-12T11:27:06","percent_change":0.0,"prev_day_close":1779.45001220703},{"option":"SPX260417P05100000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.3944,"open_interest":2711.0,"volume":61.0,"delta":-0.0224,"gamma":0.0,"vega":1.4935,"theta":-0.4825,"rho":-0.2581,"theo":9.1709,"change":-0.8,"open":9.3,"high":9.3,"low":8.1,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T15:55:26","percent_change":-8.33333,"prev_day_close":9.59999990463257},{"option":"SPX260417C05125000","bid":1781.2,"bid_size":0.0,"ask":1784.7,"ask_size":0.0,"iv":0.3871,"open_interest":825.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":1.5348,"theta":-0.2678,"rho":7.9657,"theo":1781.6968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":530.5,"last_trade_time":"2025-04-21T13:46:55","percent_change":0.0,"prev_day_close":1755.45001220703},{"option":"SPX260417P05125000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.391,"open_interest":1362.0,"volume":57.0,"delta":-0.0232,"gamma":0.0,"vega":1.5351,"theta":-0.4916,"rho":-0.2666,"theo":9.4292,"change":-1.72,"open":8.5,"high":8.5,"low":8.17,"tick":"up","last_trade_price":8.18,"last_trade_time":"2026-02-18T13:01:14","percent_change":-17.3737,"prev_day_close":9.90000009536743},{"option":"SPX260417C05150000","bid":1757.0,"bid_size":0.0,"ask":1759.8,"ask_size":0.0,"iv":0.385,"open_interest":238.0,"volume":0.0,"delta":0.9759,"gamma":0.0,"vega":1.5776,"theta":-0.2802,"rho":7.9969,"theo":1757.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1774.4,"last_trade_time":"2025-12-03T11:54:19","percent_change":0.0,"prev_day_close":1730.25},{"option":"SPX260417P05150000","bid":9.5,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.3872,"open_interest":1611.0,"volume":13.0,"delta":-0.0239,"gamma":0.0,"vega":1.5779,"theta":-0.5009,"rho":-0.2755,"theo":9.6963,"change":-0.45,"open":8.8,"high":8.8,"low":8.6,"tick":"no_change","last_trade_price":8.7,"last_trade_time":"2026-02-18T11:41:17","percent_change":-4.4335,"prev_day_close":10.1500000953674},{"option":"SPX260417C05175000","bid":1732.1,"bid_size":0.0,"ask":1735.6,"ask_size":0.0,"iv":0.3808,"open_interest":1.0,"volume":0.0,"delta":0.9751,"gamma":0.0001,"vega":1.6219,"theta":-0.2928,"rho":8.0279,"theo":1732.5775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":527.85,"last_trade_time":"2025-04-21T10:57:53","percent_change":0.0,"prev_day_close":1706.39996337891},{"option":"SPX260417P05175000","bid":9.7,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.3833,"open_interest":1074.0,"volume":53.0,"delta":-0.0247,"gamma":0.0001,"vega":1.6222,"theta":-0.5104,"rho":-0.2847,"theo":9.9725,"change":-0.35,"open":9.7,"high":10.14,"low":8.8,"tick":"down","last_trade_price":10.1,"last_trade_time":"2026-02-18T14:45:47","percent_change":-3.34928,"prev_day_close":10.4500002861023},{"option":"SPX260417C05200000","bid":1707.9,"bid_size":0.0,"ask":1710.7,"ask_size":0.0,"iv":0.3812,"open_interest":3640.0,"volume":0.0,"delta":0.9743,"gamma":0.0001,"vega":1.6677,"theta":-0.3056,"rho":8.0584,"theo":1708.0321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1613.49,"last_trade_time":"2025-11-17T13:54:58","percent_change":0.0,"prev_day_close":1681.20001220703},{"option":"SPX260417P05200000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.3797,"open_interest":4709.0,"volume":239.0,"delta":-0.0256,"gamma":0.0001,"vega":1.6681,"theta":-0.5201,"rho":-0.2942,"theo":10.2584,"change":-0.04,"open":10.61,"high":10.71,"low":9.1,"tick":"up","last_trade_price":10.71,"last_trade_time":"2026-02-18T14:58:08","percent_change":-0.372093,"prev_day_close":10.75},{"option":"SPX260417C05225000","bid":1683.0,"bid_size":0.0,"ask":1686.8,"ask_size":0.0,"iv":0.3738,"open_interest":850.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":1.7153,"theta":-0.3186,"rho":8.0886,"theo":1683.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":730.56,"last_trade_time":"2025-04-29T10:06:47","percent_change":0.0,"prev_day_close":1657.34997558594},{"option":"SPX260417P05225000","bid":10.3,"bid_size":0.0,"ask":10.6,"ask_size":0.0,"iv":0.3761,"open_interest":1000.0,"volume":96.0,"delta":-0.0265,"gamma":0.0001,"vega":1.7157,"theta":-0.53,"rho":-0.3041,"theo":10.5547,"change":-0.93,"open":9.5,"high":10.42,"low":9.4,"tick":"down","last_trade_price":10.17,"last_trade_time":"2026-02-18T15:57:31","percent_change":-8.37838,"prev_day_close":11.0999999046326},{"option":"SPX260417C05250000","bid":1658.9,"bid_size":0.0,"ask":1661.6,"ask_size":0.0,"iv":0.3703,"open_interest":674.0,"volume":0.0,"delta":0.9725,"gamma":0.0001,"vega":1.7648,"theta":-0.3319,"rho":8.1183,"theo":1658.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1670.12,"last_trade_time":"2026-01-20T10:33:46","percent_change":0.0,"prev_day_close":1632.29998779297},{"option":"SPX260417P05250000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.3724,"open_interest":1726.0,"volume":41.0,"delta":-0.0274,"gamma":0.0001,"vega":1.7652,"theta":-0.5401,"rho":-0.3145,"theo":10.862,"change":-1.65,"open":9.8,"high":9.8,"low":9.6,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T11:41:33","percent_change":-14.4105,"prev_day_close":11.4500002861023},{"option":"SPX260417C05275000","bid":1634.0,"bid_size":0.0,"ask":1637.7,"ask_size":0.0,"iv":0.3659,"open_interest":140.0,"volume":0.0,"delta":0.9715,"gamma":0.0001,"vega":1.8161,"theta":-0.3453,"rho":8.1476,"theo":1634.4605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1735.29,"last_trade_time":"2026-02-09T12:22:39","percent_change":0.0,"prev_day_close":1608.39996337891},{"option":"SPX260417P05275000","bid":10.9,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.3687,"open_interest":1647.0,"volume":139.0,"delta":-0.0283,"gamma":0.0001,"vega":1.8166,"theta":-0.5504,"rho":-0.3254,"theo":11.1809,"change":-2.1,"open":10.1,"high":10.1,"low":9.67,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T13:01:08","percent_change":-17.7966,"prev_day_close":11.7999997138977},{"option":"SPX260417C05300000","bid":1609.9,"bid_size":0.0,"ask":1612.6,"ask_size":0.0,"iv":0.3633,"open_interest":953.0,"volume":0.0,"delta":0.9705,"gamma":0.0001,"vega":1.8694,"theta":-0.3591,"rho":8.1762,"theo":1609.9608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1565.8,"last_trade_time":"2026-02-13T09:51:52","percent_change":0.0,"prev_day_close":1583.29998779297},{"option":"SPX260417P05300000","bid":11.3,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.3654,"open_interest":4592.0,"volume":13.0,"delta":-0.0293,"gamma":0.0001,"vega":1.8699,"theta":-0.561,"rho":-0.3369,"theo":11.5127,"change":-0.1,"open":10.44,"high":12.05,"low":10.2,"tick":"up","last_trade_price":12.05,"last_trade_time":"2026-02-18T14:57:48","percent_change":-0.823046,"prev_day_close":12.1500000953674},{"option":"SPX260417C05325000","bid":1585.0,"bid_size":0.0,"ask":1588.4,"ask_size":0.0,"iv":0.3588,"open_interest":311.0,"volume":0.0,"delta":0.9695,"gamma":0.0001,"vega":1.9244,"theta":-0.3731,"rho":8.2044,"theo":1585.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1076.29,"last_trade_time":"2025-06-26T14:52:02","percent_change":0.0,"prev_day_close":1559.39996337891},{"option":"SPX260417P05325000","bid":11.6,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.3616,"open_interest":1553.0,"volume":20.0,"delta":-0.0303,"gamma":0.0001,"vega":1.9247,"theta":-0.5718,"rho":-0.3488,"theo":11.8562,"change":-1.95,"open":10.7,"high":10.7,"low":10.5,"tick":"no_change","last_trade_price":10.6,"last_trade_time":"2026-02-18T11:39:59","percent_change":-15.5378,"prev_day_close":12.5499997138977},{"option":"SPX260417C05350000","bid":1561.0,"bid_size":0.0,"ask":1563.6,"ask_size":0.0,"iv":0.3557,"open_interest":297.0,"volume":0.0,"delta":0.9684,"gamma":0.0001,"vega":1.9812,"theta":-0.3873,"rho":8.2319,"theo":1561.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1450.46,"last_trade_time":"2025-09-18T14:17:10","percent_change":0.0,"prev_day_close":1534.45001220703},{"option":"SPX260417P05350000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.3585,"open_interest":1024.0,"volume":23.0,"delta":-0.0314,"gamma":0.0001,"vega":1.9815,"theta":-0.583,"rho":-0.3614,"theo":12.2159,"change":-2.0,"open":11.0,"high":11.0,"low":10.9,"tick":"no_change","last_trade_price":10.9,"last_trade_time":"2026-02-18T11:39:28","percent_change":-15.5039,"prev_day_close":12.9000000953674},{"option":"SPX260417C05375000","bid":1536.1,"bid_size":0.0,"ask":1539.5,"ask_size":0.0,"iv":0.3525,"open_interest":1262.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":2.0397,"theta":-0.4019,"rho":8.259,"theo":1536.5462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1524.66,"last_trade_time":"2025-10-03T12:07:26","percent_change":0.0,"prev_day_close":1510.60003662109},{"option":"SPX260417P05375000","bid":12.4,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.355,"open_interest":577.0,"volume":10.0,"delta":-0.0325,"gamma":0.0001,"vega":2.04,"theta":-0.5945,"rho":-0.3744,"theo":12.591,"change":-2.05,"open":11.2,"high":11.3,"low":11.1,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T11:39:19","percent_change":-15.3558,"prev_day_close":13.3499999046326},{"option":"SPX260417C05400000","bid":1512.1,"bid_size":0.0,"ask":1514.7,"ask_size":0.0,"iv":0.3517,"open_interest":6236.0,"volume":0.0,"delta":0.9661,"gamma":0.0001,"vega":2.0999,"theta":-0.4168,"rho":8.2855,"theo":1512.106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1531.15,"last_trade_time":"2026-02-12T11:09:45","percent_change":0.0,"prev_day_close":1486.14996337891},{"option":"SPX260417P05400000","bid":12.7,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.3512,"open_interest":8519.0,"volume":19.0,"delta":-0.0337,"gamma":0.0001,"vega":2.1003,"theta":-0.6062,"rho":-0.3881,"theo":12.9823,"change":-0.45,"open":11.6,"high":13.6,"low":11.5,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-18T15:30:56","percent_change":-3.27273,"prev_day_close":13.75},{"option":"SPX260417C05425000","bid":1487.2,"bid_size":0.0,"ask":1490.6,"ask_size":0.0,"iv":0.3453,"open_interest":243.0,"volume":0.0,"delta":0.9649,"gamma":0.0001,"vega":2.1619,"theta":-0.432,"rho":8.3114,"theo":1487.6831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1525.12,"last_trade_time":"2025-12-03T15:59:06","percent_change":0.0,"prev_day_close":1461.79998779297},{"option":"SPX260417P05425000","bid":13.1,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.3474,"open_interest":1830.0,"volume":13.0,"delta":-0.0349,"gamma":0.0001,"vega":2.1623,"theta":-0.6183,"rho":-0.4022,"theo":13.3909,"change":-2.1,"open":12.0,"high":12.1,"low":12.0,"tick":"no_change","last_trade_price":12.1,"last_trade_time":"2026-02-18T11:28:38","percent_change":-14.7887,"prev_day_close":14.2000002861023},{"option":"SPX260417C05450000","bid":1463.2,"bid_size":0.0,"ask":1465.8,"ask_size":0.0,"iv":0.3421,"open_interest":1021.0,"volume":0.0,"delta":0.9636,"gamma":0.0001,"vega":2.226,"theta":-0.4476,"rho":8.3368,"theo":1463.2783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":855.0,"last_trade_time":"2025-05-16T14:40:13","percent_change":0.0,"prev_day_close":1437.0},{"option":"SPX260417P05450000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.3442,"open_interest":2827.0,"volume":55.0,"delta":-0.0362,"gamma":0.0001,"vega":2.2265,"theta":-0.6307,"rho":-0.4169,"theo":13.8178,"change":-2.25,"open":12.4,"high":12.4,"low":12.23,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T11:25:09","percent_change":-15.3584,"prev_day_close":14.6500000953674},{"option":"SPX260417C05475000","bid":1438.4,"bid_size":0.0,"ask":1441.8,"ask_size":0.0,"iv":0.3386,"open_interest":200.0,"volume":0.0,"delta":0.9623,"gamma":0.0001,"vega":2.2925,"theta":-0.4635,"rho":8.3616,"theo":1438.8927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1492.7,"last_trade_time":"2025-12-30T15:15:30","percent_change":0.0,"prev_day_close":1412.75},{"option":"SPX260417P05475000","bid":14.0,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.3404,"open_interest":1227.0,"volume":0.0,"delta":-0.0376,"gamma":0.0001,"vega":2.2925,"theta":-0.6435,"rho":-0.4321,"theo":14.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.3,"last_trade_time":"2026-02-17T15:50:42","percent_change":0.0,"prev_day_close":15.1500000953674},{"option":"SPX260417C05500000","bid":1414.5,"bid_size":0.0,"ask":1417.1,"ask_size":0.0,"iv":0.3355,"open_interest":1382.0,"volume":1.0,"delta":0.9609,"gamma":0.0001,"vega":2.3617,"theta":-0.4798,"rho":8.3858,"theo":1414.5275,"change":16.83,"open":1405.23,"high":1405.23,"low":1405.23,"tick":"down","last_trade_price":1405.23,"last_trade_time":"2026-02-18T15:08:00","percent_change":1.21219,"prev_day_close":1388.39996337891},{"option":"SPX260417P05500000","bid":14.5,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.3375,"open_interest":14311.0,"volume":281.0,"delta":-0.039,"gamma":0.0001,"vega":2.3617,"theta":-0.6566,"rho":-0.4481,"theo":14.7271,"change":-0.95,"open":13.3,"high":15.3,"low":13.1,"tick":"no_change","last_trade_price":14.7,"last_trade_time":"2026-02-18T16:10:20","percent_change":-6.07029,"prev_day_close":15.6500000953674},{"option":"SPX260417C05525000","bid":1390.1,"bid_size":0.0,"ask":1393.4,"ask_size":0.0,"iv":0.3329,"open_interest":554.0,"volume":0.0,"delta":0.9594,"gamma":0.0001,"vega":2.4339,"theta":-0.4964,"rho":8.4091,"theo":1390.184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1269.51,"last_trade_time":"2025-09-15T14:59:27","percent_change":0.0,"prev_day_close":1364.30004882812},{"option":"SPX260417P05525000","bid":15.0,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.3336,"open_interest":2459.0,"volume":11.0,"delta":-0.0404,"gamma":0.0001,"vega":2.4339,"theta":-0.6701,"rho":-0.4649,"theo":15.2148,"change":-2.75,"open":13.6,"high":13.7,"low":13.4,"tick":"no_change","last_trade_price":13.4,"last_trade_time":"2026-02-18T11:33:39","percent_change":-17.0279,"prev_day_close":16.1499996185303},{"option":"SPX260417C05550000","bid":1365.8,"bid_size":0.0,"ask":1368.4,"ask_size":0.0,"iv":0.3285,"open_interest":159.0,"volume":0.0,"delta":0.9578,"gamma":0.0001,"vega":2.5094,"theta":-0.5134,"rho":8.4314,"theo":1365.8637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1465.0,"last_trade_time":"2026-01-16T09:51:13","percent_change":0.0,"prev_day_close":1339.64996337891},{"option":"SPX260417P05550000","bid":15.4,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.3299,"open_interest":1395.0,"volume":1161.0,"delta":-0.042,"gamma":0.0001,"vega":2.5094,"theta":-0.684,"rho":-0.4826,"theo":15.7257,"change":-2.7,"open":15.7,"high":15.7,"low":13.83,"tick":"no_change","last_trade_price":14.0,"last_trade_time":"2026-02-18T11:38:30","percent_change":-16.1677,"prev_day_close":16.6999998092651},{"option":"SPX260417C05575000","bid":1341.1,"bid_size":0.0,"ask":1344.4,"ask_size":0.0,"iv":0.3245,"open_interest":155.0,"volume":0.0,"delta":0.9562,"gamma":0.0001,"vega":2.5881,"theta":-0.5309,"rho":8.4528,"theo":1341.5682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1268.78,"last_trade_time":"2025-09-22T10:06:24","percent_change":0.0,"prev_day_close":1315.29998779297},{"option":"SPX260417P05575000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.3268,"open_interest":1091.0,"volume":19.0,"delta":-0.0436,"gamma":0.0001,"vega":2.5881,"theta":-0.6983,"rho":-0.5014,"theo":16.2613,"change":-1.49,"open":14.5,"high":15.81,"low":14.4,"tick":"up","last_trade_price":15.81,"last_trade_time":"2026-02-18T15:58:08","percent_change":-8.61272,"prev_day_close":17.3000001907349},{"option":"SPX260417C05600000","bid":1317.3,"bid_size":0.0,"ask":1319.8,"ask_size":0.0,"iv":0.3219,"open_interest":1599.0,"volume":0.0,"delta":0.9545,"gamma":0.0001,"vega":2.6698,"theta":-0.5488,"rho":8.4731,"theo":1317.2993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1339.68,"last_trade_time":"2026-02-04T11:22:24","percent_change":0.0,"prev_day_close":1291.34997558594},{"option":"SPX260417P05600000","bid":16.5,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.3232,"open_interest":6513.0,"volume":149.0,"delta":-0.0453,"gamma":0.0001,"vega":2.6698,"theta":-0.7131,"rho":-0.5212,"theo":16.8236,"change":-1.7,"open":15.25,"high":16.61,"low":14.8,"tick":"down","last_trade_price":16.2,"last_trade_time":"2026-02-18T15:55:40","percent_change":-9.49721,"prev_day_close":17.9000005722046},{"option":"SPX260417C05625000","bid":1293.0,"bid_size":0.0,"ask":1296.2,"ask_size":0.0,"iv":0.3199,"open_interest":101.0,"volume":0.0,"delta":0.9527,"gamma":0.0001,"vega":2.7545,"theta":-0.5671,"rho":8.4923,"theo":1293.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1394.0,"last_trade_time":"2026-01-16T09:50:21","percent_change":0.0,"prev_day_close":1266.90002441406},{"option":"SPX260417P05625000","bid":17.3,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.3202,"open_interest":1865.0,"volume":51.0,"delta":-0.0471,"gamma":0.0001,"vega":2.7545,"theta":-0.7283,"rho":-0.5421,"theo":17.4142,"change":-0.9,"open":17.2,"high":18.0,"low":15.3,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-18T16:14:07","percent_change":-4.86486,"prev_day_close":18.5},{"option":"SPX260417C05650000","bid":1268.8,"bid_size":0.0,"ask":1271.3,"ask_size":0.0,"iv":0.3151,"open_interest":1258.0,"volume":0.0,"delta":0.9508,"gamma":0.0001,"vega":2.8417,"theta":-0.5859,"rho":8.5105,"theo":1268.8484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1288.12,"last_trade_time":"2026-02-12T11:09:45","percent_change":0.0,"prev_day_close":1243.0},{"option":"SPX260417P05650000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.3168,"open_interest":5754.0,"volume":86.0,"delta":-0.049,"gamma":0.0001,"vega":2.8417,"theta":-0.7439,"rho":-0.564,"theo":18.035,"change":-0.58,"open":18.87,"high":18.87,"low":16.02,"tick":"up","last_trade_price":18.62,"last_trade_time":"2026-02-18T15:00:29","percent_change":-3.02083,"prev_day_close":19.1999998092651},{"option":"SPX260417C05675000","bid":1244.3,"bid_size":0.0,"ask":1247.4,"ask_size":0.0,"iv":0.3117,"open_interest":83.0,"volume":0.0,"delta":0.9489,"gamma":0.0001,"vega":2.9316,"theta":-0.6051,"rho":8.5277,"theo":1244.6698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1229.58,"last_trade_time":"2025-10-23T15:35:00","percent_change":0.0,"prev_day_close":1218.95001220703},{"option":"SPX260417P05675000","bid":18.3,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.3133,"open_interest":880.0,"volume":28.0,"delta":-0.051,"gamma":0.0001,"vega":2.9316,"theta":-0.76,"rho":-0.5869,"theo":18.6876,"change":-1.8,"open":17.67,"high":18.1,"low":16.4,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-18T13:54:06","percent_change":-9.04523,"prev_day_close":19.9000005722046},{"option":"SPX260417C05700000","bid":1220.7,"bid_size":0.0,"ask":1223.2,"ask_size":0.0,"iv":0.3095,"open_interest":962.0,"volume":0.0,"delta":0.9468,"gamma":0.0001,"vega":3.0244,"theta":-0.6248,"rho":8.5439,"theo":1220.5248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1185.23,"last_trade_time":"2026-02-17T11:48:36","percent_change":0.0,"prev_day_close":1194.79998779297},{"option":"SPX260417P05700000","bid":19.0,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.3102,"open_interest":5676.0,"volume":245.0,"delta":-0.053,"gamma":0.0001,"vega":3.0244,"theta":-0.7766,"rho":-0.6108,"theo":19.3738,"change":-1.92,"open":16.91,"high":20.28,"low":16.9,"tick":"down","last_trade_price":18.68,"last_trade_time":"2026-02-18T15:57:29","percent_change":-9.32039,"prev_day_close":20.5999994277954},{"option":"SPX260417C05720000","bid":1201.1,"bid_size":0.0,"ask":1204.3,"ask_size":0.0,"iv":0.3077,"open_interest":1.0,"volume":0.0,"delta":0.945,"gamma":0.0001,"vega":3.101,"theta":-0.641,"rho":8.5562,"theo":1201.2341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1230.57,"last_trade_time":"2025-12-22T09:45:03","percent_change":0.0,"prev_day_close":1175.25},{"option":"SPX260417P05720000","bid":19.6,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.3073,"open_interest":124.0,"volume":7.0,"delta":-0.0548,"gamma":0.0001,"vega":3.101,"theta":-0.7902,"rho":-0.6306,"theo":19.948,"change":-3.65,"open":17.8,"high":17.9,"low":17.6,"tick":"down","last_trade_price":17.6,"last_trade_time":"2026-02-18T11:32:27","percent_change":-17.1765,"prev_day_close":21.25},{"option":"SPX260417C05725000","bid":1196.0,"bid_size":0.0,"ask":1199.2,"ask_size":0.0,"iv":0.3053,"open_interest":172.0,"volume":0.0,"delta":0.9446,"gamma":0.0001,"vega":3.1205,"theta":-0.6451,"rho":8.5591,"theo":1196.4151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":717.9,"last_trade_time":"2025-06-25T14:07:34","percent_change":0.0,"prev_day_close":1170.45001220703},{"option":"SPX260417P05725000","bid":19.7,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.3067,"open_interest":831.0,"volume":31.0,"delta":-0.0552,"gamma":0.0001,"vega":3.1205,"theta":-0.7937,"rho":-0.6357,"theo":20.0952,"change":-1.8,"open":17.6,"high":19.6,"low":17.6,"tick":"up","last_trade_price":19.6,"last_trade_time":"2026-02-18T14:17:35","percent_change":-8.41122,"prev_day_close":21.4000005722046},{"option":"SPX260417C05730000","bid":1191.2,"bid_size":0.0,"ask":1194.3,"ask_size":0.0,"iv":0.3047,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.0001,"vega":3.1402,"theta":-0.6492,"rho":8.562,"theo":1191.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1165.64996337891},{"option":"SPX260417P05730000","bid":19.9,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.3064,"open_interest":523.0,"volume":33.0,"delta":-0.0557,"gamma":0.0001,"vega":3.1402,"theta":-0.7972,"rho":-0.6408,"theo":20.2438,"change":-1.85,"open":17.9,"high":19.7,"low":17.9,"tick":"up","last_trade_price":19.7,"last_trade_time":"2026-02-18T15:59:26","percent_change":-8.58468,"prev_day_close":21.5499992370605},{"option":"SPX260417C05740000","bid":1181.5,"bid_size":0.0,"ask":1184.7,"ask_size":0.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0001,"vega":3.1801,"theta":-0.6574,"rho":8.5677,"theo":1181.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1157.45001220703},{"option":"SPX260417P05740000","bid":20.1,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.3047,"open_interest":147.0,"volume":80.0,"delta":-0.0566,"gamma":0.0001,"vega":3.1801,"theta":-0.8042,"rho":-0.6512,"theo":20.5457,"change":-3.95,"open":18.4,"high":18.4,"low":17.9,"tick":"no_change","last_trade_price":17.9,"last_trade_time":"2026-02-18T13:00:37","percent_change":-18.0778,"prev_day_close":21.8500003814697},{"option":"SPX260417C05750000","bid":1172.3,"bid_size":0.0,"ask":1174.8,"ask_size":0.0,"iv":0.3023,"open_interest":223.0,"volume":0.0,"delta":0.9423,"gamma":0.0001,"vega":3.2207,"theta":-0.6658,"rho":8.5731,"theo":1172.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1241.0,"last_trade_time":"2026-02-09T10:17:54","percent_change":0.0,"prev_day_close":1146.29998779297},{"option":"SPX260417P05750000","bid":20.5,"bid_size":0.0,"ask":20.9,"ask_size":0.0,"iv":0.3037,"open_interest":2274.0,"volume":82.0,"delta":-0.0575,"gamma":0.0001,"vega":3.2207,"theta":-0.8113,"rho":-0.6618,"theo":20.8536,"change":-3.8,"open":21.7,"high":21.7,"low":18.3,"tick":"no_change","last_trade_price":18.4,"last_trade_time":"2026-02-18T11:42:10","percent_change":-17.1171,"prev_day_close":22.1999998092651},{"option":"SPX260417C05760000","bid":1162.6,"bid_size":0.0,"ask":1165.8,"ask_size":0.0,"iv":0.302,"open_interest":0.0,"volume":0.0,"delta":0.9414,"gamma":0.0001,"vega":3.262,"theta":-0.6742,"rho":8.5783,"theo":1162.7241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1138.40002441406},{"option":"SPX260417P05760000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.3022,"open_interest":599.0,"volume":0.0,"delta":-0.0585,"gamma":0.0001,"vega":3.262,"theta":-0.8184,"rho":-0.6727,"theo":21.1679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.6,"last_trade_time":"2026-02-17T15:30:33","percent_change":0.0,"prev_day_close":22.5499992370605},{"option":"SPX260417C05770000","bid":1152.7,"bid_size":0.0,"ask":1155.8,"ask_size":0.0,"iv":0.2991,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0001,"vega":3.304,"theta":-0.6827,"rho":8.5833,"theo":1153.1123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1128.25},{"option":"SPX260417P05770000","bid":21.1,"bid_size":0.0,"ask":21.6,"ask_size":0.0,"iv":0.3009,"open_interest":319.0,"volume":9.0,"delta":-0.0594,"gamma":0.0001,"vega":3.304,"theta":-0.8257,"rho":-0.6837,"theo":21.4885,"change":-4.1,"open":19.1,"high":19.2,"low":18.8,"tick":"down","last_trade_price":18.8,"last_trade_time":"2026-02-18T11:33:16","percent_change":-17.9039,"prev_day_close":22.9000005722046},{"option":"SPX260417C05775000","bid":1148.2,"bid_size":0.0,"ask":1151.3,"ask_size":0.0,"iv":0.3002,"open_interest":242.0,"volume":0.0,"delta":0.9399,"gamma":0.0001,"vega":3.3254,"theta":-0.687,"rho":8.5857,"theo":1148.3089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":777.39,"last_trade_time":"2025-08-01T11:05:21","percent_change":0.0,"prev_day_close":1122.80004882812},{"option":"SPX260417P05775000","bid":21.2,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.3002,"open_interest":862.0,"volume":9.0,"delta":-0.0599,"gamma":0.0001,"vega":3.3254,"theta":-0.8293,"rho":-0.6894,"theo":21.6513,"change":-3.85,"open":19.0,"high":19.2,"low":19.0,"tick":"up","last_trade_price":19.2,"last_trade_time":"2026-02-18T11:41:10","percent_change":-16.7028,"prev_day_close":23.0499992370605},{"option":"SPX260417C05780000","bid":1143.1,"bid_size":0.0,"ask":1146.2,"ask_size":0.0,"iv":0.2978,"open_interest":0.0,"volume":0.0,"delta":0.9394,"gamma":0.0001,"vega":3.3468,"theta":-0.6913,"rho":8.588,"theo":1143.5071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1117.64996337891},{"option":"SPX260417P05780000","bid":21.4,"bid_size":0.0,"ask":21.9,"ask_size":0.0,"iv":0.2995,"open_interest":1260.0,"volume":8.0,"delta":-0.0604,"gamma":0.0001,"vega":3.3468,"theta":-0.833,"rho":-0.6951,"theo":21.8158,"change":-1.15,"open":21.1,"high":21.1,"low":21.1,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-18T15:47:41","percent_change":-4.94624,"prev_day_close":23.25},{"option":"SPX260417C05790000","bid":1133.5,"bid_size":0.0,"ask":1136.6,"ask_size":0.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":0.9384,"gamma":0.0001,"vega":3.3904,"theta":-0.6999,"rho":8.5924,"theo":1133.9087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1109.04998779297},{"option":"SPX260417P05790000","bid":21.7,"bid_size":0.0,"ask":22.2,"ask_size":0.0,"iv":0.2983,"open_interest":527.0,"volume":7.0,"delta":-0.0614,"gamma":0.0001,"vega":3.3904,"theta":-0.8404,"rho":-0.7067,"theo":22.1498,"change":-2.05,"open":21.6,"high":21.6,"low":21.6,"tick":"down","last_trade_price":21.6,"last_trade_time":"2026-02-18T14:17:35","percent_change":-8.66807,"prev_day_close":23.6499996185303},{"option":"SPX260417C05800000","bid":1124.3,"bid_size":0.0,"ask":1126.7,"ask_size":0.0,"iv":0.2977,"open_interest":3478.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":3.4348,"theta":-0.7086,"rho":8.5966,"theo":1124.3171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1102.08,"last_trade_time":"2026-02-12T13:18:41","percent_change":0.0,"prev_day_close":1098.84997558594},{"option":"SPX260417P05800000","bid":22.1,"bid_size":0.0,"ask":22.5,"ask_size":0.0,"iv":0.2972,"open_interest":7393.0,"volume":80.0,"delta":-0.0625,"gamma":0.0001,"vega":3.4348,"theta":-0.8479,"rho":-0.7186,"theo":22.4907,"change":-2.4,"open":22.8,"high":22.8,"low":19.7,"tick":"down","last_trade_price":21.55,"last_trade_time":"2026-02-18T15:54:04","percent_change":-10.0209,"prev_day_close":23.9500007629395},{"option":"SPX260417C05810000","bid":1114.3,"bid_size":0.0,"ask":1117.4,"ask_size":0.0,"iv":0.2941,"open_interest":1.0,"volume":0.0,"delta":0.9363,"gamma":0.0001,"vega":3.4798,"theta":-0.7175,"rho":8.6004,"theo":1114.7327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1085.75,"last_trade_time":"2026-01-21T13:06:34","percent_change":0.0,"prev_day_close":1088.95001220703},{"option":"SPX260417P05810000","bid":22.4,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.2958,"open_interest":269.0,"volume":3.0,"delta":-0.0635,"gamma":0.0001,"vega":3.4798,"theta":-0.8554,"rho":-0.7308,"theo":22.8388,"change":-3.95,"open":20.3,"high":20.4,"low":20.3,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-18T11:28:28","percent_change":-16.2218,"prev_day_close":24.3500003814697},{"option":"SPX260417C05820000","bid":1104.7,"bid_size":0.0,"ask":1107.8,"ask_size":0.0,"iv":0.2928,"open_interest":1.0,"volume":0.0,"delta":0.9352,"gamma":0.0002,"vega":3.5256,"theta":-0.7264,"rho":8.604,"theo":1105.1556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":981.32,"last_trade_time":"2025-11-21T12:05:15","percent_change":0.0,"prev_day_close":1079.40002441406},{"option":"SPX260417P05820000","bid":22.7,"bid_size":0.0,"ask":23.2,"ask_size":0.0,"iv":0.2946,"open_interest":61.0,"volume":0.0,"delta":-0.0646,"gamma":0.0002,"vega":3.5256,"theta":-0.8631,"rho":-0.7433,"theo":23.1941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.9,"last_trade_time":"2026-02-17T15:50:00","percent_change":0.0,"prev_day_close":24.75},{"option":"SPX260417C05825000","bid":1099.9,"bid_size":0.0,"ask":1103.0,"ask_size":0.0,"iv":0.2924,"open_interest":565.0,"volume":0.0,"delta":0.9347,"gamma":0.0002,"vega":3.5487,"theta":-0.7308,"rho":8.6056,"theo":1100.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":982.56,"last_trade_time":"2025-11-21T12:10:42","percent_change":0.0,"prev_day_close":1075.0},{"option":"SPX260417P05825000","bid":22.9,"bid_size":0.0,"ask":23.4,"ask_size":0.0,"iv":0.2939,"open_interest":1704.0,"volume":7.0,"delta":-0.0651,"gamma":0.0002,"vega":3.5487,"theta":-0.8669,"rho":-0.7496,"theo":23.3746,"change":-2.35,"open":22.6,"high":22.6,"low":22.6,"tick":"down","last_trade_price":22.6,"last_trade_time":"2026-02-18T15:47:41","percent_change":-9.41884,"prev_day_close":24.9500007629395},{"option":"SPX260417C05830000","bid":1095.2,"bid_size":0.0,"ask":1098.2,"ask_size":0.0,"iv":0.2919,"open_interest":0.0,"volume":0.0,"delta":0.9342,"gamma":0.0002,"vega":3.572,"theta":-0.7353,"rho":8.6072,"theo":1095.586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.0},{"option":"SPX260417P05830000","bid":23.1,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.2933,"open_interest":102.0,"volume":8.0,"delta":-0.0657,"gamma":0.0002,"vega":3.572,"theta":-0.8708,"rho":-0.756,"theo":23.557,"change":-2.15,"open":20.9,"high":23.0,"low":20.7,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-18T14:20:26","percent_change":-8.54871,"prev_day_close":25.1499996185303},{"option":"SPX260417C05840000","bid":1085.6,"bid_size":0.0,"ask":1088.6,"ask_size":0.0,"iv":0.2907,"open_interest":0.0,"volume":0.0,"delta":0.933,"gamma":0.0002,"vega":3.619,"theta":-0.7444,"rho":8.6102,"theo":1086.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.35003662109},{"option":"SPX260417P05840000","bid":23.7,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.292,"open_interest":191.0,"volume":0.0,"delta":-0.0668,"gamma":0.0002,"vega":3.619,"theta":-0.8786,"rho":-0.7691,"theo":23.9275,"change":-1.45,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.6,"last_trade_time":"2026-02-17T15:27:00","percent_change":-5.67514,"prev_day_close":25.5499992370605},{"option":"SPX260417C05850000","bid":1076.4,"bid_size":0.0,"ask":1078.8,"ask_size":0.0,"iv":0.2912,"open_interest":4173.0,"volume":0.0,"delta":0.9319,"gamma":0.0002,"vega":3.6666,"theta":-0.7535,"rho":8.6129,"theo":1076.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1112.8,"last_trade_time":"2026-02-04T15:49:39","percent_change":0.0,"prev_day_close":1050.79998779297},{"option":"SPX260417P05850000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.2906,"open_interest":1617.0,"volume":3.0,"delta":-0.0679,"gamma":0.0002,"vega":3.6666,"theta":-0.8865,"rho":-0.7825,"theo":24.3058,"change":-2.15,"open":23.8,"high":23.8,"low":23.8,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-18T14:20:18","percent_change":-8.28517,"prev_day_close":25.9500007629395},{"option":"SPX260417C05860000","bid":1066.5,"bid_size":0.0,"ask":1069.5,"ask_size":0.0,"iv":0.29,"open_interest":0.0,"volume":0.0,"delta":0.9307,"gamma":0.0002,"vega":3.7147,"theta":-0.7627,"rho":8.6153,"theo":1066.9238,"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":1041.64996337891},{"option":"SPX260417P05860000","bid":24.2,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.2895,"open_interest":162.0,"volume":4.0,"delta":-0.0691,"gamma":0.0002,"vega":3.7147,"theta":-0.8944,"rho":-0.7961,"theo":24.6922,"change":-2.15,"open":24.2,"high":24.2,"low":24.2,"tick":"down","last_trade_price":24.2,"last_trade_time":"2026-02-18T14:20:09","percent_change":-8.15939,"prev_day_close":26.3500003814697},{"option":"SPX260417C05870000","bid":1056.9,"bid_size":0.0,"ask":1060.0,"ask_size":0.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":0.9295,"gamma":0.0002,"vega":3.7633,"theta":-0.772,"rho":8.6174,"theo":1057.3859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1032.09997558594},{"option":"SPX260417P05870000","bid":24.6,"bid_size":0.0,"ask":25.1,"ask_size":0.0,"iv":0.2883,"open_interest":79.0,"volume":1.0,"delta":-0.0703,"gamma":0.0002,"vega":3.7633,"theta":-0.9025,"rho":-0.81,"theo":25.0867,"change":-4.75,"open":22.0,"high":22.0,"low":22.0,"tick":"down","last_trade_price":22.0,"last_trade_time":"2026-02-18T11:33:07","percent_change":-17.757,"prev_day_close":26.75},{"option":"SPX260417C05875000","bid":1052.2,"bid_size":0.0,"ask":1055.2,"ask_size":0.0,"iv":0.2876,"open_interest":138.0,"volume":0.0,"delta":0.9289,"gamma":0.0002,"vega":3.7878,"theta":-0.7767,"rho":8.6184,"theo":1052.62,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1147.3,"last_trade_time":"2026-01-16T10:13:02","percent_change":0.0,"prev_day_close":1027.35003662109},{"option":"SPX260417P05875000","bid":24.8,"bid_size":0.0,"ask":25.3,"ask_size":0.0,"iv":0.2875,"open_interest":801.0,"volume":9.0,"delta":-0.0709,"gamma":0.0002,"vega":3.7878,"theta":-0.9065,"rho":-0.8171,"theo":25.2871,"change":-4.55,"open":22.2,"high":22.4,"low":22.2,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T11:41:22","percent_change":-16.8831,"prev_day_close":26.9500007629395},{"option":"SPX260417C05880000","bid":1047.4,"bid_size":0.0,"ask":1050.4,"ask_size":0.0,"iv":0.2877,"open_interest":1.0,"volume":0.0,"delta":0.9283,"gamma":0.0002,"vega":3.8124,"theta":-0.7814,"rho":8.6193,"theo":1047.8563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1030.59,"last_trade_time":"2026-02-12T12:57:28","percent_change":0.0,"prev_day_close":1022.60000610352},{"option":"SPX260417P05880000","bid":25.0,"bid_size":0.0,"ask":25.5,"ask_size":0.0,"iv":0.2869,"open_interest":180.0,"volume":4.0,"delta":-0.0715,"gamma":0.0002,"vega":3.8124,"theta":-0.9106,"rho":-0.8242,"theo":25.4896,"change":-4.6,"open":22.3,"high":22.6,"low":22.3,"tick":"no_change","last_trade_price":22.6,"last_trade_time":"2026-02-18T11:38:23","percent_change":-16.9118,"prev_day_close":27.1999998092651},{"option":"SPX260417C05890000","bid":1037.9,"bid_size":0.0,"ask":1040.9,"ask_size":0.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.9271,"gamma":0.0002,"vega":3.8621,"theta":-0.7909,"rho":8.621,"theo":1038.3352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.10000610352},{"option":"SPX260417P05890000","bid":25.4,"bid_size":0.0,"ask":25.9,"ask_size":0.0,"iv":0.2858,"open_interest":51.0,"volume":0.0,"delta":-0.0727,"gamma":0.0002,"vega":3.8621,"theta":-0.9188,"rho":-0.8386,"theo":25.901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.3,"last_trade_time":"2026-02-17T15:53:19","percent_change":0.0,"prev_day_close":27.6499996185303},{"option":"SPX260417C05900000","bid":1028.7,"bid_size":0.0,"ask":1031.1,"ask_size":0.0,"iv":0.2844,"open_interest":866.0,"volume":0.0,"delta":0.9258,"gamma":0.0002,"vega":3.9122,"theta":-0.8004,"rho":8.6224,"theo":1028.8227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":994.58,"last_trade_time":"2026-02-17T11:48:36","percent_change":0.0,"prev_day_close":1003.64999389648},{"option":"SPX260417P05900000","bid":25.8,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.2843,"open_interest":4744.0,"volume":468.0,"delta":-0.074,"gamma":0.0002,"vega":3.9122,"theta":-0.9271,"rho":-0.8532,"theo":26.321,"change":-2.75,"open":23.71,"high":25.3,"low":22.91,"tick":"up","last_trade_price":25.3,"last_trade_time":"2026-02-18T13:54:11","percent_change":-9.80392,"prev_day_close":28.0499992370605},{"option":"SPX260417C05910000","bid":1018.9,"bid_size":0.0,"ask":1021.9,"ask_size":0.0,"iv":0.2835,"open_interest":0.0,"volume":0.0,"delta":0.9245,"gamma":0.0002,"vega":3.963,"theta":-0.81,"rho":8.6236,"theo":1019.319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.049987792969},{"option":"SPX260417P05910000","bid":26.2,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.2833,"open_interest":44.0,"volume":1.0,"delta":-0.0753,"gamma":0.0002,"vega":3.963,"theta":-0.9354,"rho":-0.8681,"theo":26.7497,"change":-4.75,"open":23.8,"high":23.8,"low":23.8,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-18T11:25:06","percent_change":-16.6375,"prev_day_close":28.5499992370606},{"option":"SPX260417C05920000","bid":1009.4,"bid_size":0.0,"ask":1012.4,"ask_size":0.0,"iv":0.2822,"open_interest":20.0,"volume":0.0,"delta":0.9232,"gamma":0.0002,"vega":4.0143,"theta":-0.8197,"rho":8.6245,"theo":1009.8242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1099.32,"last_trade_time":"2025-12-11T15:24:31","percent_change":0.0,"prev_day_close":984.5},{"option":"SPX260417P05920000","bid":26.7,"bid_size":0.0,"ask":27.2,"ask_size":0.0,"iv":0.2819,"open_interest":335.0,"volume":9.0,"delta":-0.0766,"gamma":0.0002,"vega":4.0143,"theta":-0.9438,"rho":-0.8832,"theo":27.1874,"change":-2.8,"open":23.8,"high":26.2,"low":23.8,"tick":"no_change","last_trade_price":26.2,"last_trade_time":"2026-02-18T15:58:28","percent_change":-9.65517,"prev_day_close":29.0},{"option":"SPX260417C05925000","bid":1004.6,"bid_size":0.0,"ask":1007.6,"ask_size":0.0,"iv":0.282,"open_interest":255.0,"volume":0.0,"delta":0.9226,"gamma":0.0002,"vega":4.0402,"theta":-0.8246,"rho":8.6248,"theo":1005.0802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1105.2,"last_trade_time":"2026-01-16T13:31:28","percent_change":0.0,"prev_day_close":979.850006103516},{"option":"SPX260417P05925000","bid":26.9,"bid_size":0.0,"ask":27.4,"ask_size":0.0,"iv":0.2814,"open_interest":670.0,"volume":0.0,"delta":-0.0773,"gamma":0.0002,"vega":4.0402,"theta":-0.9481,"rho":-0.8908,"theo":27.4097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.4,"last_trade_time":"2026-02-17T15:30:20","percent_change":0.0,"prev_day_close":29.25},{"option":"SPX260417C05930000","bid":999.9,"bid_size":0.0,"ask":1002.9,"ask_size":0.0,"iv":0.2807,"open_interest":2.0,"volume":0.0,"delta":0.9219,"gamma":0.0002,"vega":4.0663,"theta":-0.8294,"rho":8.6252,"theo":1000.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1033.97,"last_trade_time":"2025-12-01T15:14:45","percent_change":0.0,"prev_day_close":975.25},{"option":"SPX260417P05930000","bid":27.1,"bid_size":0.0,"ask":27.6,"ask_size":0.0,"iv":0.2808,"open_interest":109.0,"volume":0.0,"delta":-0.078,"gamma":0.0002,"vega":4.0663,"theta":-0.9524,"rho":-0.8986,"theo":27.6342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.4,"last_trade_time":"2026-02-17T13:57:34","percent_change":0.0,"prev_day_close":29.5},{"option":"SPX260417C05940000","bid":990.4,"bid_size":0.0,"ask":993.4,"ask_size":0.0,"iv":0.2799,"open_interest":0.0,"volume":0.0,"delta":0.9205,"gamma":0.0002,"vega":4.119,"theta":-0.8393,"rho":8.6255,"theo":990.862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":965.600006103516},{"option":"SPX260417P05940000","bid":27.6,"bid_size":0.0,"ask":28.1,"ask_size":0.0,"iv":0.2793,"open_interest":62.0,"volume":0.0,"delta":-0.0793,"gamma":0.0002,"vega":4.119,"theta":-0.9609,"rho":-0.9142,"theo":28.0901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-17T15:27:00","percent_change":0.0,"prev_day_close":30.0},{"option":"SPX260417C05950000","bid":981.3,"bid_size":0.0,"ask":983.6,"ask_size":0.0,"iv":0.2788,"open_interest":638.0,"volume":0.0,"delta":0.9191,"gamma":0.0002,"vega":4.1726,"theta":-0.8492,"rho":8.6256,"theo":981.3949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":983.9,"last_trade_time":"2026-02-12T11:39:10","percent_change":0.0,"prev_day_close":956.350006103516},{"option":"SPX260417P05950000","bid":28.0,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.2782,"open_interest":3018.0,"volume":0.0,"delta":-0.0807,"gamma":0.0002,"vega":4.1726,"theta":-0.9696,"rho":-0.9302,"theo":28.5554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.3,"last_trade_time":"2026-02-17T15:54:44","percent_change":0.0,"prev_day_close":30.4500007629394},{"option":"SPX260417C05960000","bid":971.5,"bid_size":0.0,"ask":974.4,"ask_size":0.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.9177,"gamma":0.0002,"vega":4.227,"theta":-0.8592,"rho":8.6254,"theo":971.9373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":946.800018310547},{"option":"SPX260417P05960000","bid":28.5,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.277,"open_interest":149.0,"volume":0.0,"delta":-0.0821,"gamma":0.0002,"vega":4.227,"theta":-0.9783,"rho":-0.9464,"theo":29.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.7,"last_trade_time":"2026-02-17T15:52:30","percent_change":0.0,"prev_day_close":31.0},{"option":"SPX260417C05970000","bid":962.0,"bid_size":0.0,"ask":965.0,"ask_size":0.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.9162,"gamma":0.0002,"vega":4.2824,"theta":-0.8692,"rho":8.6248,"theo":962.4894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.5},{"option":"SPX260417P05970000","bid":29.0,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.2757,"open_interest":435.0,"volume":1.0,"delta":-0.0836,"gamma":0.0002,"vega":4.2824,"theta":-0.9871,"rho":-0.9631,"theo":29.515,"change":-2.5,"open":29.0,"high":29.0,"low":29.0,"tick":"down","last_trade_price":29.0,"last_trade_time":"2026-02-18T15:59:39","percent_change":-7.93651,"prev_day_close":31.5},{"option":"SPX260417C05975000","bid":957.3,"bid_size":0.0,"ask":960.2,"ask_size":0.0,"iv":0.2756,"open_interest":285.0,"volume":0.0,"delta":0.9155,"gamma":0.0002,"vega":4.3104,"theta":-0.8742,"rho":8.6244,"theo":957.7693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":946.58,"last_trade_time":"2026-02-17T14:48:29","percent_change":0.0,"prev_day_close":932.699981689453},{"option":"SPX260417P05975000","bid":29.2,"bid_size":0.0,"ask":29.7,"ask_size":0.0,"iv":0.2751,"open_interest":4027.0,"volume":25.0,"delta":-0.0843,"gamma":0.0002,"vega":4.3104,"theta":-0.9915,"rho":-0.9715,"theo":29.761,"change":-5.55,"open":26.4,"high":26.6,"low":26.0,"tick":"up","last_trade_price":26.2,"last_trade_time":"2026-02-18T11:34:17","percent_change":-17.4803,"prev_day_close":31.75},{"option":"SPX260417C05980000","bid":952.9,"bid_size":0.0,"ask":955.8,"ask_size":0.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.9148,"gamma":0.0002,"vega":4.3386,"theta":-0.8793,"rho":8.6238,"theo":953.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":928.100006103516},{"option":"SPX260417P05980000","bid":29.4,"bid_size":0.0,"ask":30.0,"ask_size":0.0,"iv":0.2745,"open_interest":141.0,"volume":0.0,"delta":-0.0851,"gamma":0.0002,"vega":4.3386,"theta":-0.9959,"rho":-0.9801,"theo":30.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.7,"last_trade_time":"2026-02-17T15:52:29","percent_change":0.0,"prev_day_close":32.0},{"option":"SPX260417C05990000","bid":943.2,"bid_size":0.0,"ask":946.1,"ask_size":0.0,"iv":0.2736,"open_interest":2.0,"volume":0.0,"delta":0.9132,"gamma":0.0002,"vega":4.3959,"theta":-0.8895,"rho":8.6224,"theo":943.624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":944.42,"last_trade_time":"2025-11-13T13:31:26","percent_change":0.0,"prev_day_close":918.600006103516},{"option":"SPX260417P05990000","bid":29.9,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.2732,"open_interest":340.0,"volume":13.0,"delta":-0.0866,"gamma":0.0002,"vega":4.3959,"theta":-1.0048,"rho":-0.9975,"theo":30.5144,"change":-5.9,"open":27.1,"high":27.2,"low":26.7,"tick":"no_change","last_trade_price":26.7,"last_trade_time":"2026-02-18T11:34:00","percent_change":-18.0982,"prev_day_close":32.6000003814697},{"option":"SPX260417C06000000","bid":934.1,"bid_size":0.0,"ask":936.4,"ask_size":0.0,"iv":0.2719,"open_interest":114166.0,"volume":774.0,"delta":0.9117,"gamma":0.0002,"vega":4.454,"theta":-0.8997,"rho":8.6206,"theo":934.2068,"change":21.16,"open":955.72,"high":960.43,"low":930.46,"tick":"down","last_trade_price":930.46,"last_trade_time":"2026-02-18T15:40:44","percent_change":2.32706,"prev_day_close":909.300018310547},{"option":"SPX260417P06000000","bid":30.5,"bid_size":0.0,"ask":31.0,"ask_size":0.0,"iv":0.272,"open_interest":126047.0,"volume":3145.0,"delta":-0.0881,"gamma":0.0002,"vega":4.454,"theta":-1.0138,"rho":-1.0154,"theo":31.0297,"change":-2.1,"open":32.19,"high":32.19,"low":26.54,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-18T15:40:44","percent_change":-6.34441,"prev_day_close":33.1000003814697},{"option":"SPX260417C06010000","bid":924.3,"bid_size":0.0,"ask":927.2,"ask_size":0.0,"iv":0.271,"open_interest":2.0,"volume":0.0,"delta":0.9101,"gamma":0.0002,"vega":4.5131,"theta":-0.91,"rho":8.6183,"theo":924.8003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":961.34,"last_trade_time":"2026-02-04T15:10:14","percent_change":0.0,"prev_day_close":899.800018310547},{"option":"SPX260417P06010000","bid":31.0,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.2708,"open_interest":468.0,"volume":0.0,"delta":-0.0897,"gamma":0.0002,"vega":4.5131,"theta":-1.0229,"rho":-1.0337,"theo":31.5557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.8,"last_trade_time":"2026-02-17T15:27:00","percent_change":0.0,"prev_day_close":33.6500015258789},{"option":"SPX260417C06020000","bid":914.9,"bid_size":0.0,"ask":917.8,"ask_size":0.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":0.9085,"gamma":0.0002,"vega":4.5729,"theta":-0.9204,"rho":8.6156,"theo":915.4048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":953.48,"last_trade_time":"2025-12-01T15:15:30","percent_change":0.0,"prev_day_close":891.649993896484},{"option":"SPX260417P06020000","bid":31.5,"bid_size":0.0,"ask":32.0,"ask_size":0.0,"iv":0.2696,"open_interest":178.0,"volume":2.0,"delta":-0.0913,"gamma":0.0002,"vega":4.5729,"theta":-1.032,"rho":-1.0525,"theo":32.0926,"change":-1.4,"open":32.85,"high":32.85,"low":32.85,"tick":"down","last_trade_price":32.85,"last_trade_time":"2026-02-18T09:30:02","percent_change":-4.08759,"prev_day_close":34.25},{"option":"SPX260417C06025000","bid":910.2,"bid_size":0.0,"ask":913.1,"ask_size":0.0,"iv":0.2693,"open_interest":112.0,"volume":0.0,"delta":0.9077,"gamma":0.0002,"vega":4.6032,"theta":-0.9256,"rho":8.6141,"theo":910.7112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1004.4,"last_trade_time":"2026-01-16T14:24:26","percent_change":0.0,"prev_day_close":886.0},{"option":"SPX260417P06025000","bid":31.8,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.269,"open_interest":2570.0,"volume":16.0,"delta":-0.0921,"gamma":0.0002,"vega":4.6032,"theta":-1.0366,"rho":-1.062,"theo":32.3653,"change":-2.1,"open":28.15,"high":33.88,"low":28.15,"tick":"down","last_trade_price":32.4,"last_trade_time":"2026-02-18T15:42:30","percent_change":-6.08696,"prev_day_close":34.5},{"option":"SPX260417C06030000","bid":905.6,"bid_size":0.0,"ask":908.4,"ask_size":0.0,"iv":0.2687,"open_interest":0.0,"volume":1.0,"delta":0.9069,"gamma":0.0002,"vega":4.6336,"theta":-0.9308,"rho":8.6124,"theo":906.0205,"change":44.27,"open":925.37,"high":925.37,"low":925.37,"tick":"up","last_trade_price":925.37,"last_trade_time":"2026-02-18T13:25:23","percent_change":5.0244,"prev_day_close":881.100006103516},{"option":"SPX260417P06030000","bid":32.0,"bid_size":0.0,"ask":32.6,"ask_size":0.0,"iv":0.2682,"open_interest":211.0,"volume":3.0,"delta":-0.093,"gamma":0.0002,"vega":4.6336,"theta":-1.0412,"rho":-1.0717,"theo":32.6408,"change":-2.6,"open":29.2,"high":32.2,"low":29.2,"tick":"up","last_trade_price":32.2,"last_trade_time":"2026-02-18T15:59:47","percent_change":-7.47126,"prev_day_close":34.7999992370606},{"option":"SPX260417C06040000","bid":896.2,"bid_size":0.0,"ask":899.0,"ask_size":0.0,"iv":0.2675,"open_interest":0.0,"volume":0.0,"delta":0.9052,"gamma":0.0002,"vega":4.6948,"theta":-0.9413,"rho":8.6088,"theo":896.6477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":871.800018310547},{"option":"SPX260417P06040000","bid":32.6,"bid_size":0.0,"ask":33.1,"ask_size":0.0,"iv":0.2672,"open_interest":535.0,"volume":4.0,"delta":-0.0946,"gamma":0.0002,"vega":4.6948,"theta":-1.0504,"rho":-1.0914,"theo":33.2005,"change":-3.4,"open":32.3,"high":32.3,"low":32.0,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T14:23:40","percent_change":-9.60452,"prev_day_close":35.3999996185303},{"option":"SPX260417C06050000","bid":887.1,"bid_size":0.0,"ask":889.6,"ask_size":0.0,"iv":0.2662,"open_interest":376.0,"volume":16.0,"delta":0.9035,"gamma":0.0002,"vega":4.7567,"theta":-0.9518,"rho":8.6047,"theo":887.2867,"change":19.71,"open":864.95,"high":882.31,"low":864.19,"tick":"up","last_trade_price":882.31,"last_trade_time":"2026-02-18T09:44:42","percent_change":2.28495,"prev_day_close":862.600006103516},{"option":"SPX260417P06050000","bid":33.2,"bid_size":0.0,"ask":33.7,"ask_size":0.0,"iv":0.2658,"open_interest":2404.0,"volume":87.0,"delta":-0.0964,"gamma":0.0002,"vega":4.7567,"theta":-1.0596,"rho":-1.1115,"theo":33.7719,"change":-3.26,"open":34.19,"high":35.6,"low":29.61,"tick":"down","last_trade_price":32.74,"last_trade_time":"2026-02-18T15:48:53","percent_change":-9.05556,"prev_day_close":36.0},{"option":"SPX260417C06060000","bid":877.5,"bid_size":0.0,"ask":880.3,"ask_size":0.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.9017,"gamma":0.0002,"vega":4.8191,"theta":-0.9624,"rho":8.6003,"theo":877.9375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.149993896484},{"option":"SPX260417P06060000","bid":33.7,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.2646,"open_interest":619.0,"volume":17.0,"delta":-0.0981,"gamma":0.0002,"vega":4.8191,"theta":-1.069,"rho":-1.1319,"theo":34.3552,"change":-0.29,"open":30.1,"high":36.44,"low":30.1,"tick":"down","last_trade_price":36.36,"last_trade_time":"2026-02-18T15:17:02","percent_change":-0.791273,"prev_day_close":36.6500015258789},{"option":"SPX260417C06070000","bid":868.1,"bid_size":0.0,"ask":870.9,"ask_size":0.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":0.9,"gamma":0.0002,"vega":4.882,"theta":-0.973,"rho":8.5955,"theo":868.6006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":843.850006103516},{"option":"SPX260417P06070000","bid":34.3,"bid_size":0.0,"ask":34.8,"ask_size":0.0,"iv":0.2634,"open_interest":279.0,"volume":5.0,"delta":-0.0999,"gamma":0.0002,"vega":4.882,"theta":-1.0784,"rho":-1.1528,"theo":34.9507,"change":-1.31,"open":35.71,"high":35.99,"low":35.71,"tick":"up","last_trade_price":35.99,"last_trade_time":"2026-02-18T15:33:09","percent_change":-3.51206,"prev_day_close":37.2999992370606},{"option":"SPX260417C06075000","bid":863.5,"bid_size":0.0,"ask":866.2,"ask_size":0.0,"iv":0.2628,"open_interest":444.0,"volume":0.0,"delta":0.8991,"gamma":0.0002,"vega":4.9136,"theta":-0.9784,"rho":8.593,"theo":863.9367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":955.8,"last_trade_time":"2026-01-16T14:26:33","percent_change":0.0,"prev_day_close":839.550018310547},{"option":"SPX260417P06075000","bid":34.6,"bid_size":0.0,"ask":35.1,"ask_size":0.0,"iv":0.2628,"open_interest":626.0,"volume":23.0,"delta":-0.1008,"gamma":0.0002,"vega":4.9136,"theta":-1.0831,"rho":-1.1634,"theo":35.2531,"change":-3.6,"open":30.8,"high":34.3,"low":30.8,"tick":"up","last_trade_price":34.0,"last_trade_time":"2026-02-18T14:22:43","percent_change":-9.57447,"prev_day_close":37.6000003814697},{"option":"SPX260417C06080000","bid":858.8,"bid_size":0.0,"ask":861.6,"ask_size":0.0,"iv":0.2623,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0002,"vega":4.9453,"theta":-0.9837,"rho":8.5904,"theo":859.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.550018310547},{"option":"SPX260417P06080000","bid":34.9,"bid_size":0.0,"ask":35.4,"ask_size":0.0,"iv":0.2622,"open_interest":187.0,"volume":18.0,"delta":-0.1017,"gamma":0.0002,"vega":4.9453,"theta":-1.0878,"rho":-1.174,"theo":35.5586,"change":-2.41,"open":31.1,"high":35.49,"low":31.1,"tick":"up","last_trade_price":35.49,"last_trade_time":"2026-02-18T15:45:32","percent_change":-6.35884,"prev_day_close":37.8999996185303},{"option":"SPX260417C06090000","bid":849.5,"bid_size":0.0,"ask":852.2,"ask_size":0.0,"iv":0.2613,"open_interest":0.0,"volume":0.0,"delta":0.8963,"gamma":0.0002,"vega":5.0091,"theta":-0.9944,"rho":8.5849,"theo":849.9639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.449981689453},{"option":"SPX260417P06090000","bid":35.5,"bid_size":0.0,"ask":36.1,"ask_size":0.0,"iv":0.2611,"open_interest":739.0,"volume":23.0,"delta":-0.1035,"gamma":0.0002,"vega":5.0091,"theta":-1.0973,"rho":-1.1955,"theo":36.179,"change":-3.5,"open":35.77,"high":35.93,"low":31.7,"tick":"down","last_trade_price":35.1,"last_trade_time":"2026-02-18T15:59:26","percent_change":-9.06736,"prev_day_close":38.6000003814697},{"option":"SPX260417C06100000","bid":840.5,"bid_size":0.0,"ask":842.7,"ask_size":0.0,"iv":0.2601,"open_interest":1516.0,"volume":0.0,"delta":0.8944,"gamma":0.0003,"vega":5.0734,"theta":-1.0052,"rho":8.579,"theo":840.6645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":813.08,"last_trade_time":"2026-02-17T15:30:27","percent_change":0.0,"prev_day_close":816.199981689453},{"option":"SPX260417P06100000","bid":36.1,"bid_size":0.0,"ask":36.7,"ask_size":0.0,"iv":0.2598,"open_interest":7810.0,"volume":170.0,"delta":-0.1054,"gamma":0.0003,"vega":5.0734,"theta":-1.1068,"rho":-1.2174,"theo":36.812,"change":-4.07,"open":37.73,"high":37.73,"low":32.0,"tick":"up","last_trade_price":35.23,"last_trade_time":"2026-02-18T13:54:11","percent_change":-10.3562,"prev_day_close":39.2999992370606},{"option":"SPX260417C06110000","bid":830.9,"bid_size":0.0,"ask":833.6,"ask_size":0.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":0.8925,"gamma":0.0003,"vega":5.1384,"theta":-1.016,"rho":8.5729,"theo":831.378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.75},{"option":"SPX260417P06110000","bid":36.7,"bid_size":0.0,"ask":37.3,"ask_size":0.0,"iv":0.2586,"open_interest":60.0,"volume":5.0,"delta":-0.1074,"gamma":0.0003,"vega":5.1384,"theta":-1.1164,"rho":-1.2396,"theo":37.458,"change":-5.13,"open":34.79,"high":34.87,"low":34.76,"tick":"up","last_trade_price":34.87,"last_trade_time":"2026-02-18T10:02:56","percent_change":-12.825,"prev_day_close":40.0},{"option":"SPX260417C06120000","bid":821.6,"bid_size":0.0,"ask":824.3,"ask_size":0.0,"iv":0.2576,"open_interest":1.0,"volume":0.0,"delta":0.8905,"gamma":0.0003,"vega":5.204,"theta":-1.0269,"rho":8.5664,"theo":822.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":890.86,"last_trade_time":"2026-01-05T11:27:07","percent_change":0.0,"prev_day_close":797.75},{"option":"SPX260417P06120000","bid":37.4,"bid_size":0.0,"ask":38.0,"ask_size":0.0,"iv":0.2575,"open_interest":123.0,"volume":0.0,"delta":-0.1093,"gamma":0.0003,"vega":5.204,"theta":-1.1259,"rho":-1.2622,"theo":38.117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.1,"last_trade_time":"2026-02-17T16:09:23","percent_change":0.0,"prev_day_close":40.7000007629394},{"option":"SPX260417C06125000","bid":817.0,"bid_size":0.0,"ask":819.7,"ask_size":0.0,"iv":0.257,"open_interest":242.0,"volume":0.0,"delta":0.8895,"gamma":0.0003,"vega":5.2371,"theta":-1.0323,"rho":8.5629,"theo":817.4727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.4,"last_trade_time":"2026-01-16T14:38:45","percent_change":0.0,"prev_day_close":792.75},{"option":"SPX260417P06125000","bid":37.7,"bid_size":0.0,"ask":38.3,"ask_size":0.0,"iv":0.2568,"open_interest":4485.0,"volume":17.0,"delta":-0.1103,"gamma":0.0003,"vega":5.2371,"theta":-1.1308,"rho":-1.2736,"theo":38.4514,"change":-3.82,"open":34.13,"high":37.18,"low":33.42,"tick":"no_change","last_trade_price":37.18,"last_trade_time":"2026-02-18T15:49:27","percent_change":-9.31707,"prev_day_close":41.0},{"option":"SPX260417C06130000","bid":812.3,"bid_size":0.0,"ask":815.0,"ask_size":0.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.8885,"gamma":0.0003,"vega":5.2705,"theta":-1.0378,"rho":8.5594,"theo":812.8442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":787.850006103516},{"option":"SPX260417P06130000","bid":38.0,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.2561,"open_interest":175.0,"volume":10.0,"delta":-0.1113,"gamma":0.0003,"vega":5.2705,"theta":-1.1356,"rho":-1.2851,"theo":38.7892,"change":-7.45,"open":34.4,"high":34.4,"low":33.9,"tick":"up","last_trade_price":33.95,"last_trade_time":"2026-02-18T13:00:25","percent_change":-17.9952,"prev_day_close":41.3999996185303},{"option":"SPX260417C06140000","bid":803.1,"bid_size":0.0,"ask":805.8,"ask_size":0.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":0.8865,"gamma":0.0003,"vega":5.3378,"theta":-1.0487,"rho":8.552,"theo":803.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":778.600006103516},{"option":"SPX260417P06140000","bid":38.7,"bid_size":0.0,"ask":39.3,"ask_size":0.0,"iv":0.255,"open_interest":584.0,"volume":0.0,"delta":-0.1134,"gamma":0.0003,"vega":5.3378,"theta":-1.1452,"rho":-1.3086,"theo":39.4749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.9,"last_trade_time":"2026-02-17T14:37:49","percent_change":0.0,"prev_day_close":42.1000003814697},{"option":"SPX260417C06150000","bid":794.2,"bid_size":0.0,"ask":796.3,"ask_size":0.0,"iv":0.2536,"open_interest":1109.0,"volume":0.0,"delta":0.8844,"gamma":0.0003,"vega":5.4062,"theta":-1.0596,"rho":8.5442,"theo":794.3644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":766.0,"last_trade_time":"2026-02-13T10:09:21","percent_change":0.0,"prev_day_close":769.75},{"option":"SPX260417P06150000","bid":39.4,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.2536,"open_interest":5718.0,"volume":202.0,"delta":-0.1155,"gamma":0.0003,"vega":5.4062,"theta":-1.1549,"rho":-1.3325,"theo":40.1743,"change":-4.02,"open":41.1,"high":41.1,"low":34.92,"tick":"no_change","last_trade_price":38.83,"last_trade_time":"2026-02-18T15:49:27","percent_change":-9.38156,"prev_day_close":42.8500003814697},{"option":"SPX260417C06160000","bid":784.6,"bid_size":0.0,"ask":787.3,"ask_size":0.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.8822,"gamma":0.0003,"vega":5.4755,"theta":-1.0706,"rho":8.5357,"theo":785.1454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.899993896484},{"option":"SPX260417P06160000","bid":40.1,"bid_size":0.0,"ask":40.7,"ask_size":0.0,"iv":0.2525,"open_interest":240.0,"volume":3.0,"delta":-0.1176,"gamma":0.0003,"vega":5.4755,"theta":-1.1646,"rho":-1.357,"theo":40.8878,"change":-7.75,"open":35.8,"high":35.9,"low":35.8,"tick":"no_change","last_trade_price":35.9,"last_trade_time":"2026-02-18T11:36:49","percent_change":-17.7549,"prev_day_close":43.6499996185303},{"option":"SPX260417C06170000","bid":775.4,"bid_size":0.0,"ask":778.1,"ask_size":0.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.8801,"gamma":0.0003,"vega":5.5459,"theta":-1.0816,"rho":8.5267,"theo":775.9408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.600006103516},{"option":"SPX260417P06170000","bid":40.8,"bid_size":0.0,"ask":41.4,"ask_size":0.0,"iv":0.2514,"open_interest":62.0,"volume":35.0,"delta":-0.1198,"gamma":0.0003,"vega":5.5459,"theta":-1.1743,"rho":-1.382,"theo":41.6156,"change":-7.2,"open":42.5,"high":42.5,"low":37.11,"tick":"up","last_trade_price":37.2,"last_trade_time":"2026-02-18T13:24:43","percent_change":-16.2162,"prev_day_close":44.3999996185303},{"option":"SPX260417C06175000","bid":770.8,"bid_size":0.0,"ask":773.5,"ask_size":0.0,"iv":0.2509,"open_interest":171.0,"volume":8.0,"delta":0.879,"gamma":0.0003,"vega":5.5815,"theta":-1.087,"rho":8.522,"theo":771.344,"change":45.12,"open":789.45,"high":792.32,"low":785.19,"tick":"up","last_trade_price":792.32,"last_trade_time":"2026-02-18T10:41:58","percent_change":6.03854,"prev_day_close":747.200012207031},{"option":"SPX260417P06175000","bid":41.2,"bid_size":0.0,"ask":41.8,"ask_size":0.0,"iv":0.2509,"open_interest":1110.0,"volume":43.0,"delta":-0.1209,"gamma":0.0003,"vega":5.5815,"theta":-1.1792,"rho":-1.3948,"theo":41.985,"change":-0.63,"open":37.65,"high":44.17,"low":36.43,"tick":"no_change","last_trade_price":44.17,"last_trade_time":"2026-02-18T14:57:41","percent_change":-1.40625,"prev_day_close":44.7999992370606},{"option":"SPX260417C06180000","bid":766.2,"bid_size":0.0,"ask":768.9,"ask_size":0.0,"iv":0.2503,"open_interest":1.0,"volume":0.0,"delta":0.8778,"gamma":0.0003,"vega":5.6173,"theta":-1.0925,"rho":8.517,"theo":766.7509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":749.97,"last_trade_time":"2026-02-12T13:20:32","percent_change":0.0,"prev_day_close":742.700012207031},{"option":"SPX260417P06180000","bid":41.6,"bid_size":0.0,"ask":42.2,"ask_size":0.0,"iv":0.2502,"open_interest":255.0,"volume":0.0,"delta":-0.122,"gamma":0.0003,"vega":5.6173,"theta":-1.1841,"rho":-1.4077,"theo":42.3581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.8,"last_trade_time":"2026-02-17T16:07:37","percent_change":0.0,"prev_day_close":45.2000007629394},{"option":"SPX260417C06190000","bid":757.1,"bid_size":0.0,"ask":759.7,"ask_size":0.0,"iv":0.249,"open_interest":1.0,"volume":0.0,"delta":0.8756,"gamma":0.0003,"vega":5.6896,"theta":-1.1035,"rho":8.5067,"theo":757.576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":727.87,"last_trade_time":"2026-02-05T13:06:47","percent_change":0.0,"prev_day_close":732.950012207031},{"option":"SPX260417P06190000","bid":42.3,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.249,"open_interest":378.0,"volume":22.0,"delta":-0.1242,"gamma":0.0003,"vega":5.6896,"theta":-1.1938,"rho":-1.4341,"theo":43.1158,"change":-7.95,"open":38.3,"high":38.5,"low":37.7,"tick":"up","last_trade_price":38.1,"last_trade_time":"2026-02-18T11:39:24","percent_change":-17.2638,"prev_day_close":46.0500011444092},{"option":"SPX260417C06200000","bid":748.2,"bid_size":0.0,"ask":750.3,"ask_size":0.0,"iv":0.2478,"open_interest":800.0,"volume":0.0,"delta":0.8733,"gamma":0.0003,"vega":5.7627,"theta":-1.1145,"rho":8.4957,"theo":748.4166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.74,"last_trade_time":"2026-02-12T15:58:08","percent_change":0.0,"prev_day_close":724.400024414062},{"option":"SPX260417P06200000","bid":43.1,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.2478,"open_interest":9199.0,"volume":612.0,"delta":-0.1265,"gamma":0.0003,"vega":5.7627,"theta":-1.2036,"rho":-1.4611,"theo":43.8889,"change":-4.42,"open":45.7,"high":46.17,"low":37.45,"tick":"down","last_trade_price":42.48,"last_trade_time":"2026-02-18T15:48:53","percent_change":-9.42431,"prev_day_close":46.8999996185303},{"option":"SPX260417C06210000","bid":738.8,"bid_size":0.0,"ask":741.4,"ask_size":0.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":0.8709,"gamma":0.0003,"vega":5.8365,"theta":-1.1256,"rho":8.4841,"theo":739.2731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.799987792969},{"option":"SPX260417P06210000","bid":43.9,"bid_size":0.0,"ask":44.5,"ask_size":0.0,"iv":0.2465,"open_interest":622.0,"volume":15.0,"delta":-0.1289,"gamma":0.0003,"vega":5.8365,"theta":-1.2133,"rho":-1.4888,"theo":44.6778,"change":-8.55,"open":40.2,"high":40.2,"low":39.1,"tick":"no_change","last_trade_price":39.2,"last_trade_time":"2026-02-18T11:42:16","percent_change":-17.9058,"prev_day_close":47.75},{"option":"SPX260417C06220000","bid":729.7,"bid_size":0.0,"ask":732.2,"ask_size":0.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.8685,"gamma":0.0003,"vega":5.9107,"theta":-1.1366,"rho":8.4719,"theo":730.1458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":706.299987792969},{"option":"SPX260417P06220000","bid":44.7,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.2453,"open_interest":830.0,"volume":0.0,"delta":-0.1313,"gamma":0.0003,"vega":5.9107,"theta":-1.2231,"rho":-1.517,"theo":45.4829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":49.1,"last_trade_time":"2026-02-17T16:10:03","percent_change":0.0,"prev_day_close":48.5500011444092},{"option":"SPX260417C06225000","bid":725.1,"bid_size":0.0,"ask":727.7,"ask_size":0.0,"iv":0.2448,"open_interest":38.0,"volume":0.0,"delta":0.8673,"gamma":0.0003,"vega":5.948,"theta":-1.1421,"rho":8.4656,"theo":725.5883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.62,"last_trade_time":"2026-02-11T11:08:59","percent_change":0.0,"prev_day_close":701.75},{"option":"SPX260417P06225000","bid":45.1,"bid_size":0.0,"ask":45.7,"ask_size":0.0,"iv":0.2448,"open_interest":2146.0,"volume":0.0,"delta":-0.1325,"gamma":0.0003,"vega":5.948,"theta":-1.2279,"rho":-1.5313,"theo":45.8917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.6,"last_trade_time":"2026-02-17T16:07:37","percent_change":0.0,"prev_day_close":49.0500011444092},{"option":"SPX260417C06230000","bid":720.6,"bid_size":0.0,"ask":723.1,"ask_size":0.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8661,"gamma":0.0003,"vega":5.9854,"theta":-1.1476,"rho":8.4592,"theo":721.0349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.25},{"option":"SPX260417P06230000","bid":45.5,"bid_size":0.0,"ask":46.1,"ask_size":0.0,"iv":0.2442,"open_interest":263.0,"volume":0.0,"delta":-0.1337,"gamma":0.0003,"vega":5.9854,"theta":-1.2328,"rho":-1.5458,"theo":46.3045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.5,"last_trade_time":"2026-02-17T16:00:08","percent_change":0.0,"prev_day_close":49.4499988555908},{"option":"SPX260417C06240000","bid":711.7,"bid_size":0.0,"ask":714.2,"ask_size":0.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.8636,"gamma":0.0003,"vega":6.0604,"theta":-1.1586,"rho":8.4459,"theo":711.9409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.25},{"option":"SPX260417P06240000","bid":46.3,"bid_size":0.0,"ask":46.9,"ask_size":0.0,"iv":0.243,"open_interest":243.0,"volume":4.0,"delta":-0.1362,"gamma":0.0003,"vega":6.0604,"theta":-1.2426,"rho":-1.5751,"theo":47.143,"change":-8.18,"open":48.5,"high":48.5,"low":42.17,"tick":"down","last_trade_price":42.17,"last_trade_time":"2026-02-18T11:27:44","percent_change":-16.2463,"prev_day_close":50.3500003814697},{"option":"SPX260417C06250000","bid":702.7,"bid_size":0.0,"ask":704.7,"ask_size":0.0,"iv":0.2417,"open_interest":470.0,"volume":1.0,"delta":0.861,"gamma":0.0003,"vega":6.1357,"theta":-1.1695,"rho":8.4322,"theo":702.864,"change":23.13,"open":702.33,"high":702.33,"low":702.33,"tick":"up","last_trade_price":702.33,"last_trade_time":"2026-02-18T14:35:33","percent_change":3.40548,"prev_day_close":679.200012207031},{"option":"SPX260417P06250000","bid":47.2,"bid_size":0.0,"ask":47.8,"ask_size":0.0,"iv":0.2417,"open_interest":9941.0,"volume":642.0,"delta":-0.1388,"gamma":0.0003,"vega":6.1357,"theta":-1.2523,"rho":-1.6049,"theo":47.9985,"change":-3.87,"open":50.67,"high":50.67,"low":41.05,"tick":"up","last_trade_price":47.48,"last_trade_time":"2026-02-18T16:00:47","percent_change":-7.53651,"prev_day_close":51.3499984741211},{"option":"SPX260417C06260000","bid":693.3,"bid_size":0.0,"ask":695.8,"ask_size":0.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.8585,"gamma":0.0003,"vega":6.2113,"theta":-1.1805,"rho":8.4181,"theo":693.8043,"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":670.25},{"option":"SPX260417P06260000","bid":48.0,"bid_size":0.0,"ask":48.6,"ask_size":0.0,"iv":0.2406,"open_interest":324.0,"volume":7.0,"delta":-0.1414,"gamma":0.0003,"vega":6.2113,"theta":-1.262,"rho":-1.6351,"theo":48.8713,"change":-9.5,"open":43.5,"high":43.7,"low":42.8,"tick":"down","last_trade_price":42.8,"last_trade_time":"2026-02-18T11:32:44","percent_change":-18.1644,"prev_day_close":52.2999992370606},{"option":"SPX260417C06270000","bid":684.3,"bid_size":0.0,"ask":686.8,"ask_size":0.0,"iv":0.2393,"open_interest":0.0,"volume":0.0,"delta":0.8558,"gamma":0.0004,"vega":6.2872,"theta":-1.1914,"rho":8.4035,"theo":684.7622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":661.25},{"option":"SPX260417P06270000","bid":48.9,"bid_size":0.0,"ask":49.5,"ask_size":0.0,"iv":0.2393,"open_interest":491.0,"volume":1.0,"delta":-0.144,"gamma":0.0004,"vega":6.2872,"theta":-1.2717,"rho":-1.6657,"theo":49.7617,"change":-5.88,"open":47.42,"high":47.42,"low":47.42,"tick":"down","last_trade_price":47.42,"last_trade_time":"2026-02-18T14:10:07","percent_change":-11.0319,"prev_day_close":53.3000011444092},{"option":"SPX260417C06275000","bid":679.8,"bid_size":0.0,"ask":682.2,"ask_size":0.0,"iv":0.2384,"open_interest":207.0,"volume":0.0,"delta":0.8545,"gamma":0.0004,"vega":6.3254,"theta":-1.1969,"rho":8.396,"theo":680.2478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.09,"last_trade_time":"2026-02-17T11:06:20","percent_change":0.0,"prev_day_close":656.850006103516},{"option":"SPX260417P06275000","bid":49.4,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.2388,"open_interest":1590.0,"volume":1.0,"delta":-0.1454,"gamma":0.0004,"vega":6.3254,"theta":-1.2765,"rho":-1.6812,"theo":50.2135,"change":-8.27,"open":45.43,"high":45.43,"low":45.43,"tick":"down","last_trade_price":45.43,"last_trade_time":"2026-02-18T10:06:46","percent_change":-15.4004,"prev_day_close":53.7000007629394},{"option":"SPX260417C06280000","bid":675.3,"bid_size":0.0,"ask":677.7,"ask_size":0.0,"iv":0.2378,"open_interest":1.0,"volume":6.0,"delta":0.8531,"gamma":0.0004,"vega":6.3637,"theta":-1.2023,"rho":8.3884,"theo":675.7379,"change":45.37,"open":697.12,"high":697.12,"low":697.12,"tick":"up","last_trade_price":697.12,"last_trade_time":"2026-02-18T12:05:51","percent_change":6.96126,"prev_day_close":651.75},{"option":"SPX260417P06280000","bid":49.8,"bid_size":0.0,"ask":50.4,"ask_size":0.0,"iv":0.2382,"open_interest":1142.0,"volume":3.0,"delta":-0.1467,"gamma":0.0004,"vega":6.3637,"theta":-1.2813,"rho":-1.6968,"theo":50.6699,"change":-5.92,"open":44.6,"high":48.28,"low":44.12,"tick":"up","last_trade_price":48.28,"last_trade_time":"2026-02-18T14:10:07","percent_change":-10.9225,"prev_day_close":54.2000007629394},{"option":"SPX260417C06290000","bid":666.3,"bid_size":0.0,"ask":668.7,"ask_size":0.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.8504,"gamma":0.0004,"vega":6.4409,"theta":-1.2132,"rho":8.3728,"theo":666.7317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.399993896484},{"option":"SPX260417P06290000","bid":50.7,"bid_size":0.0,"ask":51.3,"ask_size":0.0,"iv":0.2369,"open_interest":810.0,"volume":1.0,"delta":-0.1495,"gamma":0.0004,"vega":6.4409,"theta":-1.2909,"rho":-1.7284,"theo":51.5961,"change":-8.22,"open":47.08,"high":47.08,"low":47.08,"tick":"down","last_trade_price":47.08,"last_trade_time":"2026-02-18T10:25:53","percent_change":-14.8644,"prev_day_close":55.3000011444092},{"option":"SPX260417C06300000","bid":657.6,"bid_size":0.0,"ask":659.5,"ask_size":0.0,"iv":0.2354,"open_interest":1152.0,"volume":6.0,"delta":0.8476,"gamma":0.0004,"vega":6.5188,"theta":-1.2241,"rho":8.3567,"theo":657.7439,"change":44.14,"open":678.59,"high":678.59,"low":678.59,"tick":"up","last_trade_price":678.59,"last_trade_time":"2026-02-18T12:05:51","percent_change":6.9572,"prev_day_close":634.450012207031},{"option":"SPX260417P06300000","bid":51.7,"bid_size":0.0,"ask":52.3,"ask_size":0.0,"iv":0.2356,"open_interest":13521.0,"volume":192.0,"delta":-0.1523,"gamma":0.0004,"vega":6.5188,"theta":-1.3005,"rho":-1.7606,"theo":52.5408,"change":-4.27,"open":55.3,"high":55.3,"low":45.1,"tick":"up","last_trade_price":52.03,"last_trade_time":"2026-02-18T16:00:47","percent_change":-7.58437,"prev_day_close":56.2999992370606},{"option":"SPX260417C06310000","bid":648.3,"bid_size":0.0,"ask":650.8,"ask_size":0.0,"iv":0.2344,"open_interest":1.0,"volume":0.0,"delta":0.8447,"gamma":0.0004,"vega":6.5977,"theta":-1.2348,"rho":8.3398,"theo":648.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":667.75,"last_trade_time":"2025-11-17T11:42:37","percent_change":0.0,"prev_day_close":625.600006103516},{"option":"SPX260417P06310000","bid":52.6,"bid_size":0.0,"ask":53.3,"ask_size":0.0,"iv":0.2345,"open_interest":225.0,"volume":20.0,"delta":-0.1552,"gamma":0.0004,"vega":6.5977,"theta":-1.3101,"rho":-1.7935,"theo":53.5043,"change":-5.82,"open":51.43,"high":51.43,"low":51.43,"tick":"down","last_trade_price":51.43,"last_trade_time":"2026-02-18T14:24:25","percent_change":-10.1659,"prev_day_close":57.25},{"option":"SPX260417C06320000","bid":639.4,"bid_size":0.0,"ask":641.8,"ask_size":0.0,"iv":0.2333,"open_interest":3.0,"volume":0.0,"delta":0.8418,"gamma":0.0004,"vega":6.6775,"theta":-1.2456,"rho":8.3222,"theo":639.8253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":593.19,"last_trade_time":"2025-12-17T15:12:08","percent_change":0.0,"prev_day_close":616.699981689453},{"option":"SPX260417P06320000","bid":53.6,"bid_size":0.0,"ask":54.3,"ask_size":0.0,"iv":0.2334,"open_interest":390.0,"volume":6.0,"delta":-0.1581,"gamma":0.0004,"vega":6.6775,"theta":-1.3196,"rho":-1.8272,"theo":54.4871,"change":-2.4,"open":50.26,"high":55.9,"low":48.5,"tick":"up","last_trade_price":55.9,"last_trade_time":"2026-02-18T14:36:19","percent_change":-4.11664,"prev_day_close":58.3000011444092},{"option":"SPX260417C06325000","bid":634.9,"bid_size":0.0,"ask":637.3,"ask_size":0.0,"iv":0.2323,"open_interest":123.0,"volume":0.0,"delta":0.8403,"gamma":0.0004,"vega":6.7178,"theta":-1.251,"rho":8.3131,"theo":635.3578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":665.66,"last_trade_time":"2026-02-06T12:24:18","percent_change":0.0,"prev_day_close":612.300018310547},{"option":"SPX260417P06325000","bid":54.1,"bid_size":0.0,"ask":54.8,"ask_size":0.0,"iv":0.2327,"open_interest":5848.0,"volume":118.0,"delta":-0.1596,"gamma":0.0004,"vega":6.7178,"theta":-1.3243,"rho":-1.8443,"theo":54.9858,"change":-2.5,"open":49.81,"high":56.4,"low":49.74,"tick":"up","last_trade_price":56.4,"last_trade_time":"2026-02-18T14:36:19","percent_change":-4.24448,"prev_day_close":58.8999996185303},{"option":"SPX260417C06330000","bid":630.5,"bid_size":0.0,"ask":632.9,"ask_size":0.0,"iv":0.232,"open_interest":1.0,"volume":0.0,"delta":0.8388,"gamma":0.0004,"vega":6.7584,"theta":-1.2563,"rho":8.3037,"theo":630.8954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.59,"last_trade_time":"2026-01-26T11:52:06","percent_change":0.0,"prev_day_close":607.350006103516},{"option":"SPX260417P06330000","bid":54.6,"bid_size":0.0,"ask":55.3,"ask_size":0.0,"iv":0.232,"open_interest":660.0,"volume":0.0,"delta":-0.161,"gamma":0.0004,"vega":6.7584,"theta":-1.329,"rho":-1.8617,"theo":55.4896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.3,"last_trade_time":"2026-02-17T15:47:59","percent_change":0.0,"prev_day_close":59.5},{"option":"SPX260417C06340000","bid":621.6,"bid_size":0.0,"ask":623.9,"ask_size":0.0,"iv":0.2308,"open_interest":2.0,"volume":4.0,"delta":0.8357,"gamma":0.0004,"vega":6.8401,"theta":-1.2669,"rho":8.2844,"theo":621.9858,"change":44.83,"open":641.81,"high":643.93,"low":641.81,"tick":"up","last_trade_price":643.93,"last_trade_time":"2026-02-18T10:57:45","percent_change":7.48289,"prev_day_close":599.100006103516},{"option":"SPX260417P06340000","bid":55.6,"bid_size":0.0,"ask":56.3,"ask_size":0.0,"iv":0.231,"open_interest":289.0,"volume":14.0,"delta":-0.1641,"gamma":0.0004,"vega":6.8401,"theta":-1.3384,"rho":-1.8971,"theo":56.5125,"change":-11.12,"open":50.61,"high":50.83,"low":49.43,"tick":"down","last_trade_price":49.43,"last_trade_time":"2026-02-18T10:57:45","percent_change":-18.365,"prev_day_close":60.5500011444092},{"option":"SPX260417C06350000","bid":613.0,"bid_size":0.0,"ask":614.8,"ask_size":0.0,"iv":0.2295,"open_interest":315.0,"volume":0.0,"delta":0.8326,"gamma":0.0004,"vega":6.9226,"theta":-1.2775,"rho":8.2641,"theo":613.0972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.46,"last_trade_time":"2026-02-17T09:50:01","percent_change":0.0,"prev_day_close":590.199981689453},{"option":"SPX260417P06350000","bid":56.7,"bid_size":0.0,"ask":57.4,"ask_size":0.0,"iv":0.2297,"open_interest":8966.0,"volume":3950.0,"delta":-0.1672,"gamma":0.0004,"vega":6.9226,"theta":-1.3477,"rho":-1.9334,"theo":57.5564,"change":-3.27,"open":58.1,"high":58.95,"low":50.4,"tick":"no_change","last_trade_price":58.38,"last_trade_time":"2026-02-18T14:42:59","percent_change":-5.30414,"prev_day_close":61.6499996185303},{"option":"SPX260417C06360000","bid":603.8,"bid_size":0.0,"ask":606.2,"ask_size":0.0,"iv":0.2281,"open_interest":4.0,"volume":0.0,"delta":0.8295,"gamma":0.0004,"vega":7.0057,"theta":-1.288,"rho":8.2429,"theo":604.2301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":629.75,"last_trade_time":"2026-01-02T14:57:47","percent_change":0.0,"prev_day_close":581.100006103516},{"option":"SPX260417P06360000","bid":57.8,"bid_size":0.0,"ask":58.5,"ask_size":0.0,"iv":0.2284,"open_interest":1143.0,"volume":809.0,"delta":-0.1704,"gamma":0.0004,"vega":7.0057,"theta":-1.3569,"rho":-1.9706,"theo":58.6218,"change":-10.35,"open":59.5,"high":59.5,"low":52.4,"tick":"no_change","last_trade_price":52.5,"last_trade_time":"2026-02-18T11:31:15","percent_change":-16.4678,"prev_day_close":62.8500003814697},{"option":"SPX260417C06370000","bid":595.0,"bid_size":0.0,"ask":597.3,"ask_size":0.0,"iv":0.2271,"open_interest":1.0,"volume":0.0,"delta":0.8262,"gamma":0.0004,"vega":7.0892,"theta":-1.2984,"rho":8.2209,"theo":595.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":665.29,"last_trade_time":"2026-01-29T10:11:06","percent_change":0.0,"prev_day_close":572.25},{"option":"SPX260417P06370000","bid":58.8,"bid_size":0.0,"ask":59.5,"ask_size":0.0,"iv":0.2272,"open_interest":276.0,"volume":24.0,"delta":-0.1736,"gamma":0.0004,"vega":7.0892,"theta":-1.366,"rho":-2.0087,"theo":59.7093,"change":-8.1,"open":54.67,"high":55.9,"low":52.65,"tick":"up","last_trade_price":55.9,"last_trade_time":"2026-02-18T13:42:10","percent_change":-12.6562,"prev_day_close":64.0},{"option":"SPX260417C06375000","bid":590.6,"bid_size":0.0,"ask":592.9,"ask_size":0.0,"iv":0.2262,"open_interest":221.0,"volume":0.0,"delta":0.8246,"gamma":0.0004,"vega":7.131,"theta":-1.3035,"rho":8.2096,"theo":590.9712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.19,"last_trade_time":"2025-12-08T14:17:22","percent_change":0.0,"prev_day_close":568.450012207031},{"option":"SPX260417P06375000","bid":59.4,"bid_size":0.0,"ask":60.1,"ask_size":0.0,"iv":0.2266,"open_interest":2439.0,"volume":12.0,"delta":-0.1752,"gamma":0.0004,"vega":7.131,"theta":-1.3706,"rho":-2.028,"theo":60.2616,"change":-4.89,"open":54.7,"high":59.71,"low":53.83,"tick":"no_change","last_trade_price":59.71,"last_trade_time":"2026-02-18T16:00:34","percent_change":-7.56966,"prev_day_close":64.5999984741211},{"option":"SPX260417C06380000","bid":586.4,"bid_size":0.0,"ask":588.7,"ask_size":0.0,"iv":0.2256,"open_interest":4.0,"volume":0.0,"delta":0.823,"gamma":0.0004,"vega":7.1728,"theta":-1.3087,"rho":8.1981,"theo":586.5629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":650.54,"last_trade_time":"2026-01-05T10:20:14","percent_change":0.0,"prev_day_close":564.0},{"option":"SPX260417P06380000","bid":59.9,"bid_size":0.0,"ask":60.7,"ask_size":0.0,"iv":0.226,"open_interest":152.0,"volume":3.0,"delta":-0.1769,"gamma":0.0004,"vega":7.1728,"theta":-1.3751,"rho":-2.0475,"theo":60.8195,"change":-4.2,"open":55.12,"high":61.05,"low":55.12,"tick":"up","last_trade_price":61.05,"last_trade_time":"2026-02-18T15:41:21","percent_change":-6.43678,"prev_day_close":65.25},{"option":"SPX260417C06390000","bid":577.4,"bid_size":0.0,"ask":579.7,"ask_size":0.0,"iv":0.2244,"open_interest":5.0,"volume":1.0,"delta":0.8196,"gamma":0.0004,"vega":7.2565,"theta":-1.3189,"rho":8.1746,"theo":577.7638,"change":43.18,"open":598.48,"high":598.48,"low":598.48,"tick":"down","last_trade_price":598.48,"last_trade_time":"2026-02-18T12:24:18","percent_change":7.77598,"prev_day_close":555.299987792969},{"option":"SPX260417P06390000","bid":61.1,"bid_size":0.0,"ask":61.8,"ask_size":0.0,"iv":0.2248,"open_interest":2098.0,"volume":9.0,"delta":-0.1802,"gamma":0.0004,"vega":7.2565,"theta":-1.3841,"rho":-2.087,"theo":61.9528,"change":-4.65,"open":54.7,"high":61.9,"low":54.7,"tick":"up","last_trade_price":61.9,"last_trade_time":"2026-02-18T15:41:23","percent_change":-6.98723,"prev_day_close":66.5499992370606},{"option":"SPX260417C06395000","bid":573.0,"bid_size":0.0,"ask":575.3,"ask_size":0.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.8179,"gamma":0.0004,"vega":7.2984,"theta":-1.324,"rho":8.1627,"theo":573.373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.049987792969},{"option":"SPX260417P06395000","bid":61.6,"bid_size":0.0,"ask":62.4,"ask_size":0.0,"iv":0.2239,"open_interest":213.0,"volume":0.0,"delta":-0.1819,"gamma":0.0004,"vega":7.2984,"theta":-1.3885,"rho":-2.107,"theo":62.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.7,"last_trade_time":"2026-02-17T16:00:38","percent_change":0.0,"prev_day_close":67.2000007629394},{"option":"SPX260417C06400000","bid":568.9,"bid_size":0.0,"ask":570.7,"ask_size":0.0,"iv":0.2235,"open_interest":2368.0,"volume":2.0,"delta":0.8162,"gamma":0.0004,"vega":7.3402,"theta":-1.329,"rho":8.1506,"theo":568.9882,"change":8.0,"open":554.3,"high":554.3,"low":554.3,"tick":"up","last_trade_price":554.3,"last_trade_time":"2026-02-18T09:39:43","percent_change":1.4644,"prev_day_close":546.299987792969},{"option":"SPX260417P06400000","bid":62.3,"bid_size":0.0,"ask":62.9,"ask_size":0.0,"iv":0.2235,"open_interest":12897.0,"volume":255.0,"delta":-0.1836,"gamma":0.0004,"vega":7.3402,"theta":-1.393,"rho":-2.1272,"theo":63.1098,"change":-7.0,"open":63.4,"high":66.42,"low":55.51,"tick":"down","last_trade_price":60.7,"last_trade_time":"2026-02-18T15:58:05","percent_change":-10.3397,"prev_day_close":67.7000007629394},{"option":"SPX260417C06405000","bid":564.2,"bid_size":0.0,"ask":566.5,"ask_size":0.0,"iv":0.2226,"open_interest":2.0,"volume":0.0,"delta":0.8144,"gamma":0.0004,"vega":7.382,"theta":-1.3341,"rho":8.1383,"theo":564.6094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":542.43,"last_trade_time":"2026-02-13T15:13:44","percent_change":0.0,"prev_day_close":542.299987792969},{"option":"SPX260417P06405000","bid":62.7,"bid_size":0.0,"ask":63.5,"ask_size":0.0,"iv":0.2227,"open_interest":62.0,"volume":0.0,"delta":-0.1854,"gamma":0.0004,"vega":7.382,"theta":-1.3974,"rho":-2.1474,"theo":63.6972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.7,"last_trade_time":"2026-02-17T09:52:36","percent_change":0.0,"prev_day_close":68.4500007629394},{"option":"SPX260417C06410000","bid":559.9,"bid_size":0.0,"ask":562.1,"ask_size":0.0,"iv":0.222,"open_interest":12.0,"volume":0.0,"delta":0.8127,"gamma":0.0004,"vega":7.4238,"theta":-1.3391,"rho":8.1259,"theo":560.2367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":585.58,"last_trade_time":"2026-01-20T10:49:22","percent_change":0.0,"prev_day_close":538.0},{"option":"SPX260417P06410000","bid":63.4,"bid_size":0.0,"ask":64.1,"ask_size":0.0,"iv":0.2223,"open_interest":252.0,"volume":5.0,"delta":-0.1872,"gamma":0.0004,"vega":7.4238,"theta":-1.4017,"rho":-2.1678,"theo":64.2906,"change":-11.6,"open":58.85,"high":58.85,"low":57.4,"tick":"down","last_trade_price":57.4,"last_trade_time":"2026-02-18T11:30:25","percent_change":-16.8116,"prev_day_close":69.0},{"option":"SPX260417C06415000","bid":555.7,"bid_size":0.0,"ask":558.0,"ask_size":0.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.8109,"gamma":0.0004,"vega":7.4657,"theta":-1.344,"rho":8.1134,"theo":555.87,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.700012207031},{"option":"SPX260417P06415000","bid":63.9,"bid_size":0.0,"ask":64.7,"ask_size":0.0,"iv":0.2215,"open_interest":57.0,"volume":1.0,"delta":-0.1889,"gamma":0.0004,"vega":7.4657,"theta":-1.4061,"rho":-2.1884,"theo":64.8902,"change":-3.34,"open":66.46,"high":66.46,"low":66.46,"tick":"down","last_trade_price":66.46,"last_trade_time":"2026-02-18T15:31:28","percent_change":-4.7851,"prev_day_close":69.7999992370606},{"option":"SPX260417C06420000","bid":551.1,"bid_size":0.0,"ask":553.4,"ask_size":0.0,"iv":0.2208,"open_interest":13.0,"volume":0.0,"delta":0.8091,"gamma":0.0004,"vega":7.5076,"theta":-1.349,"rho":8.1007,"theo":551.5095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":632.05,"last_trade_time":"2026-02-09T15:54:59","percent_change":0.0,"prev_day_close":529.450012207031},{"option":"SPX260417P06420000","bid":64.6,"bid_size":0.0,"ask":65.3,"ask_size":0.0,"iv":0.2211,"open_interest":402.0,"volume":1.0,"delta":-0.1907,"gamma":0.0004,"vega":7.5076,"theta":-1.4104,"rho":-2.2091,"theo":65.4959,"change":-2.12,"open":68.18,"high":68.18,"low":68.18,"tick":"down","last_trade_price":68.18,"last_trade_time":"2026-02-18T09:40:17","percent_change":-3.01565,"prev_day_close":70.2999992370606},{"option":"SPX260417C06425000","bid":546.8,"bid_size":0.0,"ask":549.1,"ask_size":0.0,"iv":0.2201,"open_interest":929.0,"volume":0.0,"delta":0.8073,"gamma":0.0004,"vega":7.5495,"theta":-1.3539,"rho":8.0879,"theo":547.1551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":577.56,"last_trade_time":"2026-02-06T12:24:18","percent_change":0.0,"prev_day_close":525.099975585938},{"option":"SPX260417P06425000","bid":65.2,"bid_size":0.0,"ask":66.0,"ask_size":0.0,"iv":0.2205,"open_interest":3902.0,"volume":40.0,"delta":-0.1925,"gamma":0.0004,"vega":7.5495,"theta":-1.4147,"rho":-2.2299,"theo":66.1078,"change":-1.95,"open":59.2,"high":69.7,"low":59.2,"tick":"up","last_trade_price":69.1,"last_trade_time":"2026-02-18T15:12:38","percent_change":-2.74454,"prev_day_close":71.0499992370606},{"option":"SPX260417C06430000","bid":542.5,"bid_size":0.0,"ask":544.7,"ask_size":0.0,"iv":0.2196,"open_interest":1.0,"volume":0.0,"delta":0.8055,"gamma":0.0005,"vega":7.5915,"theta":-1.3588,"rho":8.0749,"theo":542.807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":629.86,"last_trade_time":"2026-01-06T12:43:55","percent_change":0.0,"prev_day_close":520.799987792969},{"option":"SPX260417P06430000","bid":65.9,"bid_size":0.0,"ask":66.6,"ask_size":0.0,"iv":0.22,"open_interest":404.0,"volume":39.0,"delta":-0.1944,"gamma":0.0005,"vega":7.5915,"theta":-1.4189,"rho":-2.251,"theo":66.726,"change":-3.11,"open":69.53,"high":70.8,"low":68.26,"tick":"up","last_trade_price":68.59,"last_trade_time":"2026-02-18T15:33:01","percent_change":-4.33752,"prev_day_close":71.7000007629394},{"option":"SPX260417C06435000","bid":538.1,"bid_size":0.0,"ask":540.4,"ask_size":0.0,"iv":0.2191,"open_interest":0.0,"volume":0.0,"delta":0.8036,"gamma":0.0005,"vega":7.6337,"theta":-1.3636,"rho":8.0617,"theo":538.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.5},{"option":"SPX260417P06435000","bid":66.4,"bid_size":0.0,"ask":67.2,"ask_size":0.0,"iv":0.2191,"open_interest":18.0,"volume":38.0,"delta":-0.1962,"gamma":0.0005,"vega":7.6337,"theta":-1.4232,"rho":-2.2722,"theo":67.3504,"change":-11.2,"open":68.9,"high":70.5,"low":60.9,"tick":"down","last_trade_price":61.2,"last_trade_time":"2026-02-18T10:07:27","percent_change":-15.4696,"prev_day_close":72.4000015258789},{"option":"SPX260417C06440000","bid":534.0,"bid_size":0.0,"ask":536.2,"ask_size":0.0,"iv":0.2183,"open_interest":2.0,"volume":1.0,"delta":0.8018,"gamma":0.0005,"vega":7.6759,"theta":-1.3685,"rho":8.0483,"theo":534.1299,"change":21.85,"open":534.15,"high":534.15,"low":534.15,"tick":"down","last_trade_price":534.15,"last_trade_time":"2026-02-18T14:35:21","percent_change":4.26508,"prev_day_close":512.299987792969},{"option":"SPX260417P06440000","bid":67.1,"bid_size":0.0,"ask":67.8,"ask_size":0.0,"iv":0.2188,"open_interest":1630.0,"volume":109.0,"delta":-0.1981,"gamma":0.0005,"vega":7.6759,"theta":-1.4274,"rho":-2.2936,"theo":67.9813,"change":-5.2,"open":67.1,"high":71.2,"low":67.1,"tick":"up","last_trade_price":67.9,"last_trade_time":"2026-02-18T15:45:12","percent_change":-7.11354,"prev_day_close":73.0999984741211},{"option":"SPX260417C06445000","bid":529.5,"bid_size":0.0,"ask":531.7,"ask_size":0.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":0.7999,"gamma":0.0005,"vega":7.7184,"theta":-1.3733,"rho":8.0347,"theo":529.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.0},{"option":"SPX260417P06445000","bid":67.7,"bid_size":0.0,"ask":68.5,"ask_size":0.0,"iv":0.2178,"open_interest":121.0,"volume":4.0,"delta":-0.1999,"gamma":0.0005,"vega":7.7184,"theta":-1.4315,"rho":-2.3152,"theo":68.6187,"change":-6.28,"open":67.47,"high":67.47,"low":67.47,"tick":"down","last_trade_price":67.47,"last_trade_time":"2026-02-18T09:56:38","percent_change":-8.51525,"prev_day_close":73.75},{"option":"SPX260417C06450000","bid":525.4,"bid_size":0.0,"ask":527.1,"ask_size":0.0,"iv":0.2171,"open_interest":295.0,"volume":0.0,"delta":0.798,"gamma":0.0005,"vega":7.761,"theta":-1.378,"rho":8.0209,"theo":525.4787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":514.99,"last_trade_time":"2026-02-17T14:24:38","percent_change":0.0,"prev_day_close":503.649993896484},{"option":"SPX260417P06450000","bid":68.4,"bid_size":0.0,"ask":69.1,"ask_size":0.0,"iv":0.2174,"open_interest":6238.0,"volume":55.0,"delta":-0.2018,"gamma":0.0005,"vega":7.761,"theta":-1.4357,"rho":-2.3371,"theo":69.2626,"change":-6.4,"open":72.97,"high":72.97,"low":61.4,"tick":"up","last_trade_price":68.0,"last_trade_time":"2026-02-18T16:00:04","percent_change":-8.60215,"prev_day_close":74.4000015258789},{"option":"SPX260417C06455000","bid":520.8,"bid_size":0.0,"ask":523.0,"ask_size":0.0,"iv":0.2167,"open_interest":4.0,"volume":0.0,"delta":0.7961,"gamma":0.0005,"vega":7.8037,"theta":-1.3827,"rho":8.0068,"theo":521.163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":493.58,"last_trade_time":"2026-02-17T15:58:26","percent_change":0.0,"prev_day_close":499.5},{"option":"SPX260417P06455000","bid":69.0,"bid_size":0.0,"ask":69.8,"ask_size":0.0,"iv":0.2166,"open_interest":105.0,"volume":0.0,"delta":-0.2038,"gamma":0.0005,"vega":7.8037,"theta":-1.4398,"rho":-2.3592,"theo":69.9131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.53,"last_trade_time":"2026-02-17T15:58:26","percent_change":0.0,"prev_day_close":75.25},{"option":"SPX260417C06460000","bid":516.5,"bid_size":0.0,"ask":518.7,"ask_size":0.0,"iv":0.216,"open_interest":4.0,"volume":1.0,"delta":0.7941,"gamma":0.0005,"vega":7.8467,"theta":-1.3874,"rho":7.9924,"theo":516.8541,"change":20.84,"open":515.84,"high":515.84,"low":515.84,"tick":"up","last_trade_price":515.84,"last_trade_time":"2026-02-18T15:43:50","percent_change":4.2101,"prev_day_close":495.0},{"option":"SPX260417P06460000","bid":69.7,"bid_size":0.0,"ask":70.4,"ask_size":0.0,"iv":0.2162,"open_interest":639.0,"volume":79.0,"delta":-0.2057,"gamma":0.0005,"vega":7.8467,"theta":-1.4438,"rho":-2.3816,"theo":70.5704,"change":-3.05,"open":63.5,"high":73.1,"low":63.5,"tick":"up","last_trade_price":72.9,"last_trade_time":"2026-02-18T14:54:58","percent_change":-4.0158,"prev_day_close":75.9500007629394},{"option":"SPX260417C06465000","bid":512.2,"bid_size":0.0,"ask":514.4,"ask_size":0.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.7922,"gamma":0.0005,"vega":7.8898,"theta":-1.3921,"rho":7.9777,"theo":512.552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.0},{"option":"SPX260417P06465000","bid":70.3,"bid_size":0.0,"ask":71.1,"ask_size":0.0,"iv":0.2153,"open_interest":138.0,"volume":0.0,"delta":-0.2077,"gamma":0.0005,"vega":7.8898,"theta":-1.4478,"rho":-2.4043,"theo":71.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.7,"last_trade_time":"2026-02-17T16:00:08","percent_change":0.0,"prev_day_close":76.5499992370606},{"option":"SPX260417C06470000","bid":508.0,"bid_size":0.0,"ask":510.1,"ask_size":0.0,"iv":0.2149,"open_interest":36.0,"volume":0.0,"delta":0.7902,"gamma":0.0005,"vega":7.9332,"theta":-1.3967,"rho":7.9628,"theo":508.2568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":468.97,"last_trade_time":"2025-11-18T10:21:49","percent_change":0.0,"prev_day_close":486.200012207031},{"option":"SPX260417P06470000","bid":71.0,"bid_size":0.0,"ask":71.8,"ask_size":0.0,"iv":0.215,"open_interest":443.0,"volume":41.0,"delta":-0.2096,"gamma":0.0005,"vega":7.9332,"theta":-1.4518,"rho":-2.4272,"theo":71.9056,"change":-2.82,"open":67.61,"high":74.53,"low":64.71,"tick":"up","last_trade_price":74.53,"last_trade_time":"2026-02-18T14:53:26","percent_change":-3.64577,"prev_day_close":77.3500022888184},{"option":"SPX260417C06475000","bid":503.7,"bid_size":0.0,"ask":505.8,"ask_size":0.0,"iv":0.214,"open_interest":189.0,"volume":0.0,"delta":0.7882,"gamma":0.0005,"vega":7.9767,"theta":-1.4013,"rho":7.9475,"theo":503.9688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":471.4,"last_trade_time":"2026-02-13T15:34:12","percent_change":0.0,"prev_day_close":482.5},{"option":"SPX260417P06475000","bid":71.7,"bid_size":0.0,"ask":72.4,"ask_size":0.0,"iv":0.2144,"open_interest":3564.0,"volume":43.0,"delta":-0.2116,"gamma":0.0005,"vega":7.9767,"theta":-1.4558,"rho":-2.4505,"theo":72.5838,"change":-12.75,"open":66.07,"high":66.07,"low":64.3,"tick":"no_change","last_trade_price":65.35,"last_trade_time":"2026-02-18T12:43:14","percent_change":-16.3252,"prev_day_close":78.0999984741211},{"option":"SPX260417C06480000","bid":499.4,"bid_size":0.0,"ask":501.6,"ask_size":0.0,"iv":0.2134,"open_interest":8.0,"volume":0.0,"delta":0.7862,"gamma":0.0005,"vega":8.0203,"theta":-1.4058,"rho":7.9319,"theo":499.6879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":465.41,"last_trade_time":"2026-02-13T15:36:36","percent_change":0.0,"prev_day_close":478.299987792969},{"option":"SPX260417P06480000","bid":72.4,"bid_size":0.0,"ask":73.1,"ask_size":0.0,"iv":0.2138,"open_interest":832.0,"volume":53.0,"delta":-0.2136,"gamma":0.0005,"vega":8.0203,"theta":-1.4596,"rho":-2.4741,"theo":73.2691,"change":-2.92,"open":67.47,"high":75.98,"low":63.6,"tick":"up","last_trade_price":75.98,"last_trade_time":"2026-02-18T14:53:26","percent_change":-3.70089,"prev_day_close":78.9000015258789},{"option":"SPX260417C06485000","bid":495.1,"bid_size":0.0,"ask":497.3,"ask_size":0.0,"iv":0.2127,"open_interest":2.0,"volume":5.0,"delta":0.7841,"gamma":0.0005,"vega":8.0641,"theta":-1.4103,"rho":7.916,"theo":495.4143,"change":26.87,"open":510.36,"high":515.59,"low":500.97,"tick":"down","last_trade_price":500.97,"last_trade_time":"2026-02-18T13:52:05","percent_change":5.66758,"prev_day_close":474.100006103516},{"option":"SPX260417P06485000","bid":73.0,"bid_size":0.0,"ask":73.8,"ask_size":0.0,"iv":0.2129,"open_interest":473.0,"volume":47.0,"delta":-0.2157,"gamma":0.0005,"vega":8.0641,"theta":-1.4635,"rho":-2.498,"theo":73.9618,"change":-7.93,"open":66.46,"high":71.62,"low":64.5,"tick":"up","last_trade_price":71.62,"last_trade_time":"2026-02-18T14:22:57","percent_change":-9.96857,"prev_day_close":79.5499992370606},{"option":"SPX260417C06490000","bid":490.9,"bid_size":0.0,"ask":493.0,"ask_size":0.0,"iv":0.2122,"open_interest":1.0,"volume":0.0,"delta":0.7821,"gamma":0.0005,"vega":8.108,"theta":-1.4147,"rho":7.8998,"theo":491.1482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":559.41,"last_trade_time":"2025-12-01T10:12:24","percent_change":0.0,"prev_day_close":470.0},{"option":"SPX260417P06490000","bid":73.8,"bid_size":0.0,"ask":74.5,"ask_size":0.0,"iv":0.2126,"open_interest":1422.0,"volume":43.0,"delta":-0.2178,"gamma":0.0005,"vega":8.108,"theta":-1.4673,"rho":-2.5223,"theo":74.6619,"change":-12.74,"open":68.35,"high":68.35,"low":66.3,"tick":"down","last_trade_price":67.66,"last_trade_time":"2026-02-18T12:35:15","percent_change":-15.8458,"prev_day_close":80.4000015258789},{"option":"SPX260417C06495000","bid":486.6,"bid_size":0.0,"ask":488.7,"ask_size":0.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.78,"gamma":0.0005,"vega":8.1518,"theta":-1.4191,"rho":7.8833,"theo":486.8896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.700012207031},{"option":"SPX260417P06495000","bid":74.4,"bid_size":0.0,"ask":75.2,"ask_size":0.0,"iv":0.2117,"open_interest":219.0,"volume":0.0,"delta":-0.2198,"gamma":0.0005,"vega":8.1518,"theta":-1.4711,"rho":-2.5468,"theo":75.3695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.0,"last_trade_time":"2026-02-17T15:49:00","percent_change":0.0,"prev_day_close":81.1499977111816},{"option":"SPX260417C06500000","bid":482.6,"bid_size":0.0,"ask":484.3,"ask_size":0.0,"iv":0.211,"open_interest":1474.0,"volume":3.0,"delta":0.7779,"gamma":0.0005,"vega":8.1958,"theta":-1.4235,"rho":7.8665,"theo":482.6386,"change":23.3,"open":490.55,"high":492.4,"low":484.5,"tick":"down","last_trade_price":484.5,"last_trade_time":"2026-02-18T16:04:27","percent_change":5.05204,"prev_day_close":461.199996948242},{"option":"SPX260417P06500000","bid":75.2,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.2113,"open_interest":20020.0,"volume":3886.0,"delta":-0.2219,"gamma":0.0005,"vega":8.1958,"theta":-1.4748,"rho":-2.5716,"theo":76.0848,"change":-6.55,"open":79.1,"high":80.35,"low":66.21,"tick":"up","last_trade_price":75.45,"last_trade_time":"2026-02-18T16:04:27","percent_change":-7.9878,"prev_day_close":82.0},{"option":"SPX260417C06505000","bid":478.1,"bid_size":0.0,"ask":480.2,"ask_size":0.0,"iv":0.2103,"open_interest":1.0,"volume":0.0,"delta":0.7758,"gamma":0.0005,"vega":8.2396,"theta":-1.4278,"rho":7.8494,"theo":478.3954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":444.94,"last_trade_time":"2026-02-17T12:33:05","percent_change":0.0,"prev_day_close":457.399993896484},{"option":"SPX260417P06505000","bid":75.9,"bid_size":0.0,"ask":76.7,"ask_size":0.0,"iv":0.2106,"open_interest":250.0,"volume":5.0,"delta":-0.224,"gamma":0.0005,"vega":8.2396,"theta":-1.4785,"rho":-2.5967,"theo":76.8078,"change":-5.85,"open":68.93,"high":76.9,"low":68.93,"tick":"up","last_trade_price":76.9,"last_trade_time":"2026-02-18T14:34:04","percent_change":-7.06949,"prev_day_close":82.75},{"option":"SPX260417C06510000","bid":473.9,"bid_size":0.0,"ask":476.0,"ask_size":0.0,"iv":0.2097,"open_interest":18.0,"volume":0.0,"delta":0.7736,"gamma":0.0005,"vega":8.2835,"theta":-1.432,"rho":7.8322,"theo":474.1601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":445.1,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":453.199996948242},{"option":"SPX260417P06510000","bid":76.7,"bid_size":0.0,"ask":77.4,"ask_size":0.0,"iv":0.2101,"open_interest":1054.0,"volume":1.0,"delta":-0.2262,"gamma":0.0005,"vega":8.2835,"theta":-1.4821,"rho":-2.622,"theo":77.5387,"change":-6.95,"open":76.6,"high":76.6,"low":76.6,"tick":"down","last_trade_price":76.6,"last_trade_time":"2026-02-18T15:59:58","percent_change":-8.31837,"prev_day_close":83.5499992370606},{"option":"SPX260417C06515000","bid":469.7,"bid_size":0.0,"ask":471.8,"ask_size":0.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.7715,"gamma":0.0005,"vega":8.3272,"theta":-1.4362,"rho":7.8146,"theo":469.9327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.0},{"option":"SPX260417P06515000","bid":77.3,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.2092,"open_interest":445.0,"volume":37.0,"delta":-0.2284,"gamma":0.0005,"vega":8.3272,"theta":-1.4857,"rho":-2.6476,"theo":78.2776,"change":-5.9,"open":70.6,"high":78.6,"low":70.33,"tick":"no_change","last_trade_price":78.4,"last_trade_time":"2026-02-18T14:34:44","percent_change":-6.99882,"prev_day_close":84.3000030517578},{"option":"SPX260417C06520000","bid":465.5,"bid_size":0.0,"ask":467.6,"ask_size":0.0,"iv":0.2084,"open_interest":1.0,"volume":2.0,"delta":0.7693,"gamma":0.0005,"vega":8.3708,"theta":-1.4404,"rho":7.7968,"theo":465.7134,"change":30.76,"open":471.37,"high":475.16,"low":471.37,"tick":"up","last_trade_price":475.16,"last_trade_time":"2026-02-18T14:05:50","percent_change":6.92169,"prev_day_close":444.399993896484},{"option":"SPX260417P06520000","bid":78.1,"bid_size":0.0,"ask":78.9,"ask_size":0.0,"iv":0.2088,"open_interest":761.0,"volume":9.0,"delta":-0.2306,"gamma":0.0005,"vega":8.3708,"theta":-1.4893,"rho":-2.6735,"theo":79.0245,"change":-8.95,"open":71.06,"high":76.4,"low":71.06,"tick":"down","last_trade_price":76.2,"last_trade_time":"2026-02-18T15:58:04","percent_change":-10.5109,"prev_day_close":85.1499977111816},{"option":"SPX260417C06525000","bid":461.3,"bid_size":0.0,"ask":463.3,"ask_size":0.0,"iv":0.2078,"open_interest":182.0,"volume":0.0,"delta":0.7671,"gamma":0.0005,"vega":8.4143,"theta":-1.4445,"rho":7.7788,"theo":461.5022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":566.56,"last_trade_time":"2026-01-28T13:19:28","percent_change":0.0,"prev_day_close":440.799987792969},{"option":"SPX260417P06525000","bid":78.9,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.2081,"open_interest":1671.0,"volume":817.0,"delta":-0.2328,"gamma":0.0005,"vega":8.4143,"theta":-1.4928,"rho":-2.6995,"theo":79.7796,"change":-5.25,"open":81.5,"high":81.5,"low":72.16,"tick":"up","last_trade_price":80.8,"last_trade_time":"2026-02-18T14:41:23","percent_change":-6.1011,"prev_day_close":86.0499992370606},{"option":"SPX260417C06530000","bid":457.1,"bid_size":0.0,"ask":459.1,"ask_size":0.0,"iv":0.2072,"open_interest":7.0,"volume":0.0,"delta":0.7648,"gamma":0.0005,"vega":8.4576,"theta":-1.4486,"rho":7.7606,"theo":457.2993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":536.4,"last_trade_time":"2026-02-02T09:56:41","percent_change":0.0,"prev_day_close":436.700012207031},{"option":"SPX260417P06530000","bid":79.6,"bid_size":0.0,"ask":80.4,"ask_size":0.0,"iv":0.2076,"open_interest":329.0,"volume":10.0,"delta":-0.235,"gamma":0.0005,"vega":8.4576,"theta":-1.4962,"rho":-2.7257,"theo":80.5428,"change":-13.8,"open":82.7,"high":82.7,"low":72.2,"tick":"up","last_trade_price":73.0,"last_trade_time":"2026-02-18T12:16:51","percent_change":-15.8986,"prev_day_close":86.8000030517578},{"option":"SPX260417C06535000","bid":452.9,"bid_size":0.0,"ask":454.9,"ask_size":0.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.7626,"gamma":0.0006,"vega":8.5008,"theta":-1.4526,"rho":7.7422,"theo":453.1046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.5},{"option":"SPX260417P06535000","bid":80.2,"bid_size":0.0,"ask":81.2,"ask_size":0.0,"iv":0.2067,"open_interest":338.0,"volume":7.0,"delta":-0.2372,"gamma":0.0006,"vega":8.5008,"theta":-1.4996,"rho":-2.7521,"theo":81.3144,"change":-9.76,"open":73.08,"high":81.4,"low":73.08,"tick":"down","last_trade_price":77.99,"last_trade_time":"2026-02-18T15:55:15","percent_change":-11.1225,"prev_day_close":87.75},{"option":"SPX260417C06540000","bid":448.7,"bid_size":0.0,"ask":450.7,"ask_size":0.0,"iv":0.2059,"open_interest":205.0,"volume":3.0,"delta":0.7603,"gamma":0.0006,"vega":8.5438,"theta":-1.4565,"rho":7.7237,"theo":448.9182,"change":27.59,"open":463.68,"high":468.72,"low":455.49,"tick":"down","last_trade_price":455.49,"last_trade_time":"2026-02-18T14:09:11","percent_change":6.44777,"prev_day_close":427.899993896484},{"option":"SPX260417P06540000","bid":81.2,"bid_size":0.0,"ask":82.0,"ask_size":0.0,"iv":0.2063,"open_interest":786.0,"volume":4.0,"delta":-0.2395,"gamma":0.0006,"vega":8.5438,"theta":-1.5029,"rho":-2.7786,"theo":82.0943,"change":-9.7,"open":75.23,"high":78.8,"low":72.02,"tick":"up","last_trade_price":78.8,"last_trade_time":"2026-02-18T14:09:11","percent_change":-10.9605,"prev_day_close":88.5},{"option":"SPX260417C06545000","bid":444.7,"bid_size":0.0,"ask":446.8,"ask_size":0.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":0.758,"gamma":0.0006,"vega":8.5867,"theta":-1.4604,"rho":7.705,"theo":444.7404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.699996948242},{"option":"SPX260417P06545000","bid":81.9,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.2054,"open_interest":399.0,"volume":230.0,"delta":-0.2418,"gamma":0.0006,"vega":8.5867,"theta":-1.5062,"rho":-2.8054,"theo":82.8826,"change":-6.25,"open":74.85,"high":83.2,"low":74.85,"tick":"no_change","last_trade_price":83.1,"last_trade_time":"2026-02-18T14:35:03","percent_change":-6.99497,"prev_day_close":89.3500022888184},{"option":"SPX260417C06550000","bid":440.6,"bid_size":0.0,"ask":442.2,"ask_size":0.0,"iv":0.2046,"open_interest":622.0,"volume":0.0,"delta":0.7557,"gamma":0.0006,"vega":8.6295,"theta":-1.4643,"rho":7.6861,"theo":440.571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.04,"last_trade_time":"2026-02-17T15:50:12","percent_change":0.0,"prev_day_close":419.799987792969},{"option":"SPX260417P06550000","bid":82.8,"bid_size":0.0,"ask":83.6,"ask_size":0.0,"iv":0.205,"open_interest":6401.0,"volume":140.0,"delta":-0.2441,"gamma":0.0006,"vega":8.6295,"theta":-1.5094,"rho":-2.8323,"theo":83.6795,"change":-1.87,"open":87.4,"high":88.38,"low":74.37,"tick":"up","last_trade_price":88.38,"last_trade_time":"2026-02-18T15:13:01","percent_change":-2.07202,"prev_day_close":90.25},{"option":"SPX260417C06555000","bid":436.2,"bid_size":0.0,"ask":438.2,"ask_size":0.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.7533,"gamma":0.0006,"vega":8.6722,"theta":-1.4681,"rho":7.667,"theo":436.4102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.650009155273},{"option":"SPX260417P06555000","bid":83.5,"bid_size":0.0,"ask":84.4,"ask_size":0.0,"iv":0.2042,"open_interest":243.0,"volume":13.0,"delta":-0.2465,"gamma":0.0006,"vega":8.6722,"theta":-1.5125,"rho":-2.8594,"theo":84.4849,"change":-5.7,"open":87.1,"high":87.1,"low":84.6,"tick":"up","last_trade_price":85.5,"last_trade_time":"2026-02-18T14:41:21","percent_change":-6.25,"prev_day_close":91.2000007629394},{"option":"SPX260417C06560000","bid":432.0,"bid_size":0.0,"ask":434.1,"ask_size":0.0,"iv":0.2034,"open_interest":5.0,"volume":0.0,"delta":0.751,"gamma":0.0006,"vega":8.7148,"theta":-1.4718,"rho":7.6477,"theo":432.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.59,"last_trade_time":"2026-01-22T10:31:56","percent_change":0.0,"prev_day_close":411.549987792969},{"option":"SPX260417P06560000","bid":84.4,"bid_size":0.0,"ask":85.2,"ask_size":0.0,"iv":0.2038,"open_interest":917.0,"volume":0.0,"delta":-0.2489,"gamma":0.0006,"vega":8.7148,"theta":-1.5156,"rho":-2.8867,"theo":85.299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.2,"last_trade_time":"2026-02-13T15:10:27","percent_change":0.0,"prev_day_close":92.0999984741211},{"option":"SPX260417C06565000","bid":427.9,"bid_size":0.0,"ask":429.9,"ask_size":0.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.7486,"gamma":0.0006,"vega":8.7574,"theta":-1.4754,"rho":7.6281,"theo":428.1147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.400009155273},{"option":"SPX260417P06565000","bid":85.2,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.203,"open_interest":1041.0,"volume":10.0,"delta":-0.2513,"gamma":0.0006,"vega":8.7574,"theta":-1.5187,"rho":-2.9143,"theo":86.1219,"change":-5.45,"open":79.67,"high":87.5,"low":75.63,"tick":"up","last_trade_price":87.5,"last_trade_time":"2026-02-18T14:47:01","percent_change":-5.86337,"prev_day_close":92.9500007629394},{"option":"SPX260417C06570000","bid":423.8,"bid_size":0.0,"ask":425.8,"ask_size":0.0,"iv":0.2024,"open_interest":2.0,"volume":0.0,"delta":0.7462,"gamma":0.0006,"vega":8.8,"theta":-1.479,"rho":7.6083,"theo":423.9802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.74,"last_trade_time":"2025-12-12T16:14:39","percent_change":0.0,"prev_day_close":403.449996948242},{"option":"SPX260417P06570000","bid":86.0,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.2026,"open_interest":501.0,"volume":2.0,"delta":-0.2537,"gamma":0.0006,"vega":8.8,"theta":-1.5216,"rho":-2.9422,"theo":86.9536,"change":-6.65,"open":87.1,"high":87.2,"low":87.1,"tick":"up","last_trade_price":87.2,"last_trade_time":"2026-02-18T15:39:29","percent_change":-7.08578,"prev_day_close":93.8500022888184},{"option":"SPX260417C06575000","bid":419.7,"bid_size":0.0,"ask":421.7,"ask_size":0.0,"iv":0.2017,"open_interest":159.0,"volume":0.0,"delta":0.7437,"gamma":0.0006,"vega":8.8426,"theta":-1.4826,"rho":7.5882,"theo":419.8547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.45,"last_trade_time":"2026-02-12T11:07:59","percent_change":0.0,"prev_day_close":399.349990844727},{"option":"SPX260417P06575000","bid":86.9,"bid_size":0.0,"ask":87.7,"ask_size":0.0,"iv":0.202,"open_interest":1541.0,"volume":18.0,"delta":-0.2561,"gamma":0.0006,"vega":8.8426,"theta":-1.5246,"rho":-2.9703,"theo":87.7944,"change":-10.49,"open":81.22,"high":88.0,"low":79.03,"tick":"down","last_trade_price":84.31,"last_trade_time":"2026-02-18T15:55:15","percent_change":-11.0654,"prev_day_close":94.7999992370606},{"option":"SPX260417C06580000","bid":416.1,"bid_size":0.0,"ask":417.4,"ask_size":0.0,"iv":0.2011,"open_interest":48.0,"volume":0.0,"delta":0.7412,"gamma":0.0006,"vega":8.8852,"theta":-1.4861,"rho":7.5677,"theo":415.7383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.02,"last_trade_time":"2025-12-12T14:27:26","percent_change":0.0,"prev_day_close":395.199996948242},{"option":"SPX260417P06580000","bid":87.7,"bid_size":0.0,"ask":88.5,"ask_size":0.0,"iv":0.2013,"open_interest":835.0,"volume":11.0,"delta":-0.2586,"gamma":0.0006,"vega":8.8852,"theta":-1.5274,"rho":-2.9988,"theo":88.6442,"change":-10.56,"open":88.8,"high":90.1,"low":85.0,"tick":"down","last_trade_price":85.09,"last_trade_time":"2026-02-18T15:57:06","percent_change":-11.0402,"prev_day_close":95.6499977111816},{"option":"SPX260417C06585000","bid":411.9,"bid_size":0.0,"ask":413.3,"ask_size":0.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.7388,"gamma":0.0006,"vega":8.9279,"theta":-1.4895,"rho":7.5469,"theo":411.6312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.199996948242},{"option":"SPX260417P06585000","bid":88.4,"bid_size":0.0,"ask":89.4,"ask_size":0.0,"iv":0.2005,"open_interest":283.0,"volume":0.0,"delta":-0.2611,"gamma":0.0006,"vega":8.9279,"theta":-1.5302,"rho":-3.0276,"theo":89.5033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":110.8,"last_trade_time":"2026-02-17T09:49:24","percent_change":0.0,"prev_day_close":96.6499977111816},{"option":"SPX260417C06590000","bid":407.8,"bid_size":0.0,"ask":409.2,"ask_size":0.0,"iv":0.1998,"open_interest":17.0,"volume":0.0,"delta":0.7362,"gamma":0.0006,"vega":8.9706,"theta":-1.4928,"rho":7.5258,"theo":407.5335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.37,"last_trade_time":"2025-12-01T10:55:11","percent_change":0.0,"prev_day_close":387.300003051758},{"option":"SPX260417P06590000","bid":89.4,"bid_size":0.0,"ask":90.2,"ask_size":0.0,"iv":0.2,"open_interest":526.0,"volume":66.0,"delta":-0.2636,"gamma":0.0006,"vega":8.9706,"theta":-1.5329,"rho":-3.0568,"theo":90.3718,"change":-7.05,"open":83.45,"high":90.7,"low":81.7,"tick":"down","last_trade_price":90.5,"last_trade_time":"2026-02-18T14:34:31","percent_change":-7.22706,"prev_day_close":97.5499992370606},{"option":"SPX260417C06595000","bid":403.8,"bid_size":0.0,"ask":405.1,"ask_size":0.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.7337,"gamma":0.0006,"vega":9.0134,"theta":-1.4961,"rho":7.5042,"theo":403.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.300003051758},{"option":"SPX260417P06595000","bid":90.1,"bid_size":0.0,"ask":91.2,"ask_size":0.0,"iv":0.1992,"open_interest":394.0,"volume":0.0,"delta":-0.2661,"gamma":0.0006,"vega":9.0134,"theta":-1.5355,"rho":-3.0864,"theo":91.2499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.08,"last_trade_time":"2026-02-17T15:57:55","percent_change":0.0,"prev_day_close":98.5499992370606},{"option":"SPX260417C06600000","bid":399.7,"bid_size":0.0,"ask":401.0,"ask_size":0.0,"iv":0.1985,"open_interest":2378.0,"volume":41.0,"delta":0.7311,"gamma":0.0006,"vega":9.0561,"theta":-1.4993,"rho":7.4822,"theo":399.3669,"change":16.29,"open":386.7,"high":412.2,"low":386.7,"tick":"down","last_trade_price":395.69,"last_trade_time":"2026-02-18T15:42:05","percent_change":4.29362,"prev_day_close":379.399993896484},{"option":"SPX260417P06600000","bid":91.2,"bid_size":0.0,"ask":92.0,"ask_size":0.0,"iv":0.1988,"open_interest":15273.0,"volume":1786.0,"delta":-0.2687,"gamma":0.0006,"vega":9.0561,"theta":-1.5381,"rho":-3.1164,"theo":92.1377,"change":-5.38,"open":97.62,"high":97.62,"low":80.95,"tick":"down","last_trade_price":94.12,"last_trade_time":"2026-02-18T15:36:06","percent_change":-5.40704,"prev_day_close":99.5},{"option":"SPX260417C06605000","bid":395.6,"bid_size":0.0,"ask":396.9,"ask_size":0.0,"iv":0.1977,"open_interest":5.0,"volume":0.0,"delta":0.7285,"gamma":0.0006,"vega":9.0989,"theta":-1.5024,"rho":7.4598,"theo":395.2983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":492.87,"last_trade_time":"2026-01-06T14:39:04","percent_change":0.0,"prev_day_close":375.300003051758},{"option":"SPX260417P06605000","bid":91.9,"bid_size":0.0,"ask":93.0,"ask_size":0.0,"iv":0.198,"open_interest":412.0,"volume":2.0,"delta":-0.2713,"gamma":0.0006,"vega":9.0989,"theta":-1.5406,"rho":-3.1468,"theo":93.0354,"change":-7.35,"open":93.2,"high":93.2,"low":93.2,"tick":"no_change","last_trade_price":93.2,"last_trade_time":"2026-02-18T14:34:46","percent_change":-7.3098,"prev_day_close":100.549999237061},{"option":"SPX260417C06610000","bid":391.5,"bid_size":0.0,"ask":393.0,"ask_size":0.0,"iv":0.1973,"open_interest":5.0,"volume":0.0,"delta":0.7259,"gamma":0.0006,"vega":9.1416,"theta":-1.5055,"rho":7.437,"theo":391.2398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.9,"last_trade_time":"2026-01-23T11:29:24","percent_change":0.0,"prev_day_close":371.399993896484},{"option":"SPX260417P06610000","bid":93.0,"bid_size":0.0,"ask":93.8,"ask_size":0.0,"iv":0.1975,"open_interest":593.0,"volume":12.0,"delta":-0.2739,"gamma":0.0006,"vega":9.1416,"theta":-1.543,"rho":-3.1776,"theo":93.9431,"change":-10.9,"open":94.6,"high":94.6,"low":90.55,"tick":"down","last_trade_price":90.55,"last_trade_time":"2026-02-18T15:58:08","percent_change":-10.7442,"prev_day_close":101.450000762939},{"option":"SPX260417C06615000","bid":387.5,"bid_size":0.0,"ask":388.8,"ask_size":0.0,"iv":0.1965,"open_interest":1.0,"volume":0.0,"delta":0.7233,"gamma":0.0006,"vega":9.1842,"theta":-1.5084,"rho":7.4138,"theo":387.1915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":481.9,"last_trade_time":"2026-01-16T11:34:39","percent_change":0.0,"prev_day_close":367.349990844727},{"option":"SPX260417P06615000","bid":93.7,"bid_size":0.0,"ask":94.9,"ask_size":0.0,"iv":0.1967,"open_interest":339.0,"volume":3.0,"delta":-0.2766,"gamma":0.0006,"vega":9.1842,"theta":-1.5454,"rho":-3.2089,"theo":94.8611,"change":-8.02,"open":95.0,"high":95.0,"low":94.38,"tick":"down","last_trade_price":94.38,"last_trade_time":"2026-02-18T15:43:50","percent_change":-7.83203,"prev_day_close":102.400001525879},{"option":"SPX260417C06620000","bid":383.4,"bid_size":0.0,"ask":384.9,"ask_size":0.0,"iv":0.196,"open_interest":7.0,"volume":0.0,"delta":0.7206,"gamma":0.0006,"vega":9.2267,"theta":-1.5113,"rho":7.3901,"theo":383.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.9,"last_trade_time":"2026-02-12T11:01:23","percent_change":0.0,"prev_day_close":363.399993896484},{"option":"SPX260417P06620000","bid":94.8,"bid_size":0.0,"ask":95.6,"ask_size":0.0,"iv":0.1962,"open_interest":1047.0,"volume":0.0,"delta":-0.2792,"gamma":0.0006,"vega":9.2267,"theta":-1.5476,"rho":-3.2405,"theo":95.7894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.6,"last_trade_time":"2026-02-17T16:01:51","percent_change":0.0,"prev_day_close":103.549999237061},{"option":"SPX260417C06625000","bid":379.4,"bid_size":0.0,"ask":380.7,"ask_size":0.0,"iv":0.1954,"open_interest":88.0,"volume":0.0,"delta":0.7179,"gamma":0.0006,"vega":9.269,"theta":-1.5142,"rho":7.3662,"theo":379.1263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":386.3,"last_trade_time":"2026-01-21T09:53:55","percent_change":0.0,"prev_day_close":359.5},{"option":"SPX260417P06625000","bid":95.7,"bid_size":0.0,"ask":96.6,"ask_size":0.0,"iv":0.1956,"open_interest":2279.0,"volume":29.0,"delta":-0.2819,"gamma":0.0006,"vega":9.269,"theta":-1.5498,"rho":-3.2725,"theo":96.7283,"change":-11.67,"open":91.67,"high":97.1,"low":87.03,"tick":"down","last_trade_price":92.88,"last_trade_time":"2026-02-18T15:55:15","percent_change":-11.1621,"prev_day_close":104.549999237061},{"option":"SPX260417C06630000","bid":375.4,"bid_size":0.0,"ask":376.7,"ask_size":0.0,"iv":0.1947,"open_interest":20.0,"volume":0.0,"delta":0.7152,"gamma":0.0006,"vega":9.311,"theta":-1.5169,"rho":7.3419,"theo":375.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":369.6,"last_trade_time":"2026-02-12T13:23:37","percent_change":0.0,"prev_day_close":355.600006103516},{"option":"SPX260417P06630000","bid":96.7,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.1949,"open_interest":408.0,"volume":2.0,"delta":-0.2847,"gamma":0.0006,"vega":9.311,"theta":-1.5519,"rho":-3.3048,"theo":97.6778,"change":-9.8,"open":98.8,"high":98.8,"low":95.8,"tick":"down","last_trade_price":95.8,"last_trade_time":"2026-02-18T15:59:33","percent_change":-9.2803,"prev_day_close":105.599998474121},{"option":"SPX260417C06635000","bid":371.4,"bid_size":0.0,"ask":372.7,"ask_size":0.0,"iv":0.1939,"open_interest":6.0,"volume":2.0,"delta":0.7124,"gamma":0.0006,"vega":9.3528,"theta":-1.5195,"rho":7.3173,"theo":371.1037,"change":20.47,"open":389.22,"high":389.22,"low":372.17,"tick":"down","last_trade_price":372.17,"last_trade_time":"2026-02-18T14:33:06","percent_change":5.8203,"prev_day_close":351.700012207031},{"option":"SPX260417P06635000","bid":97.5,"bid_size":0.0,"ask":98.5,"ask_size":0.0,"iv":0.1941,"open_interest":508.0,"volume":16.0,"delta":-0.2874,"gamma":0.0006,"vega":9.3528,"theta":-1.554,"rho":-3.3374,"theo":98.6381,"change":-8.37,"open":88.83,"high":98.53,"low":88.83,"tick":"down","last_trade_price":98.18,"last_trade_time":"2026-02-18T15:44:35","percent_change":-7.85547,"prev_day_close":106.549999237061},{"option":"SPX260417C06640000","bid":367.4,"bid_size":0.0,"ask":368.7,"ask_size":0.0,"iv":0.1934,"open_interest":6.0,"volume":0.0,"delta":0.7096,"gamma":0.0006,"vega":9.3942,"theta":-1.5221,"rho":7.2924,"theo":367.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":445.2,"last_trade_time":"2026-01-07T15:58:49","percent_change":0.0,"prev_day_close":347.75},{"option":"SPX260417P06640000","bid":98.6,"bid_size":0.0,"ask":99.4,"ask_size":0.0,"iv":0.1937,"open_interest":268.0,"volume":22.0,"delta":-0.2902,"gamma":0.0006,"vega":9.3942,"theta":-1.5559,"rho":-3.3703,"theo":99.6094,"change":-7.85,"open":94.61,"high":99.8,"low":89.1,"tick":"up","last_trade_price":99.8,"last_trade_time":"2026-02-18T14:34:25","percent_change":-7.29215,"prev_day_close":107.649997711182},{"option":"SPX260417C06645000","bid":363.4,"bid_size":0.0,"ask":364.7,"ask_size":0.0,"iv":0.1926,"open_interest":9.0,"volume":0.0,"delta":0.7068,"gamma":0.0006,"vega":9.4352,"theta":-1.5246,"rho":7.2673,"theo":363.1247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":357.9,"last_trade_time":"2026-02-12T13:23:37","percent_change":0.0,"prev_day_close":343.800003051758},{"option":"SPX260417P06645000","bid":99.4,"bid_size":0.0,"ask":100.4,"ask_size":0.0,"iv":0.1928,"open_interest":367.0,"volume":0.0,"delta":-0.293,"gamma":0.0006,"vega":9.4352,"theta":-1.5577,"rho":-3.4035,"theo":100.5917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.7,"last_trade_time":"2026-02-17T10:41:55","percent_change":0.0,"prev_day_close":108.699996948242},{"option":"SPX260417C06650000","bid":359.4,"bid_size":0.0,"ask":360.7,"ask_size":0.0,"iv":0.1921,"open_interest":529.0,"volume":0.0,"delta":0.704,"gamma":0.0007,"vega":9.4759,"theta":-1.5269,"rho":7.242,"theo":359.1519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":334.62,"last_trade_time":"2026-02-17T15:39:48","percent_change":0.0,"prev_day_close":340.0},{"option":"SPX260417P06650000","bid":100.6,"bid_size":0.0,"ask":101.4,"ask_size":0.0,"iv":0.1924,"open_interest":5083.0,"volume":290.0,"delta":-0.2958,"gamma":0.0007,"vega":9.4759,"theta":-1.5595,"rho":-3.4368,"theo":101.5851,"change":-18.67,"open":106.25,"high":106.8,"low":90.8,"tick":"no_change","last_trade_price":91.13,"last_trade_time":"2026-02-18T13:23:09","percent_change":-17.0036,"prev_day_close":109.799999237061},{"option":"SPX260417C06655000","bid":355.4,"bid_size":0.0,"ask":356.7,"ask_size":0.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":0.7011,"gamma":0.0007,"vega":9.5162,"theta":-1.5292,"rho":7.2164,"theo":355.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.900009155273},{"option":"SPX260417P06655000","bid":101.4,"bid_size":0.0,"ask":102.4,"ask_size":0.0,"iv":0.1916,"open_interest":1166.0,"volume":0.0,"delta":-0.2987,"gamma":0.0007,"vega":9.5162,"theta":-1.5611,"rho":-3.4704,"theo":102.5897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.6,"last_trade_time":"2026-02-12T14:40:19","percent_change":0.0,"prev_day_close":110.950000762939},{"option":"SPX260417C06660000","bid":351.5,"bid_size":0.0,"ask":352.8,"ask_size":0.0,"iv":0.1908,"open_interest":3.0,"volume":0.0,"delta":0.6982,"gamma":0.0007,"vega":9.5561,"theta":-1.5314,"rho":7.1907,"theo":351.24,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.9,"last_trade_time":"2025-11-14T12:37:15","percent_change":0.0,"prev_day_close":332.199996948242},{"option":"SPX260417P06660000","bid":102.5,"bid_size":0.0,"ask":103.4,"ask_size":0.0,"iv":0.191,"open_interest":343.0,"volume":5.0,"delta":-0.3016,"gamma":0.0007,"vega":9.5561,"theta":-1.5627,"rho":-3.5041,"theo":103.6056,"change":-7.3,"open":93.7,"high":104.8,"low":93.7,"tick":"up","last_trade_price":104.8,"last_trade_time":"2026-02-18T14:41:23","percent_change":-6.51204,"prev_day_close":112.099998474121},{"option":"SPX260417C06665000","bid":347.5,"bid_size":0.0,"ask":348.8,"ask_size":0.0,"iv":0.1901,"open_interest":18.0,"volume":0.0,"delta":0.6953,"gamma":0.0007,"vega":9.5957,"theta":-1.5335,"rho":7.1648,"theo":347.301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":368.28,"last_trade_time":"2026-02-04T13:56:50","percent_change":0.0,"prev_day_close":328.25},{"option":"SPX260417P06665000","bid":103.6,"bid_size":0.0,"ask":104.4,"ask_size":0.0,"iv":0.1903,"open_interest":676.0,"volume":1.0,"delta":-0.3045,"gamma":0.0007,"vega":9.5957,"theta":-1.5642,"rho":-3.5381,"theo":104.6329,"change":-19.09,"open":94.06,"high":94.06,"low":94.06,"tick":"down","last_trade_price":94.06,"last_trade_time":"2026-02-18T11:41:35","percent_change":-16.8714,"prev_day_close":113.149997711182},{"option":"SPX260417C06670000","bid":343.5,"bid_size":0.0,"ask":344.9,"ask_size":0.0,"iv":0.1895,"open_interest":16.0,"volume":0.0,"delta":0.6924,"gamma":0.0007,"vega":9.6349,"theta":-1.5356,"rho":7.1386,"theo":343.3736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":372.27,"last_trade_time":"2026-01-02T14:24:55","percent_change":0.0,"prev_day_close":324.550003051758},{"option":"SPX260417P06670000","bid":104.6,"bid_size":0.0,"ask":105.4,"ask_size":0.0,"iv":0.1898,"open_interest":959.0,"volume":49.0,"delta":-0.3075,"gamma":0.0007,"vega":9.6349,"theta":-1.5656,"rho":-3.5723,"theo":105.6717,"change":-8.68,"open":94.99,"high":108.53,"low":94.99,"tick":"down","last_trade_price":105.52,"last_trade_time":"2026-02-18T15:44:18","percent_change":-7.6007,"prev_day_close":114.199996948242},{"option":"SPX260417C06675000","bid":339.7,"bid_size":0.0,"ask":340.9,"ask_size":0.0,"iv":0.1889,"open_interest":569.0,"volume":0.0,"delta":0.6894,"gamma":0.0007,"vega":9.6738,"theta":-1.5375,"rho":7.1122,"theo":339.4578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":334.8,"last_trade_time":"2026-02-12T13:23:37","percent_change":0.0,"prev_day_close":320.699996948242},{"option":"SPX260417P06675000","bid":105.6,"bid_size":0.0,"ask":106.5,"ask_size":0.0,"iv":0.1892,"open_interest":1610.0,"volume":30.0,"delta":-0.3105,"gamma":0.0007,"vega":9.6738,"theta":-1.5669,"rho":-3.6067,"theo":106.7221,"change":-19.25,"open":96.0,"high":96.1,"low":95.9,"tick":"up","last_trade_price":96.1,"last_trade_time":"2026-02-18T10:55:13","percent_change":-16.6883,"prev_day_close":115.350002288818},{"option":"SPX260417C06680000","bid":335.7,"bid_size":0.0,"ask":337.0,"ask_size":0.0,"iv":0.1883,"open_interest":47.0,"volume":2.0,"delta":0.6864,"gamma":0.0007,"vega":9.7125,"theta":-1.5393,"rho":7.0854,"theo":335.5536,"change":35.68,"open":352.53,"high":352.53,"low":352.53,"tick":"up","last_trade_price":352.53,"last_trade_time":"2026-02-18T11:39:52","percent_change":11.2609,"prev_day_close":316.849990844727},{"option":"SPX260417P06680000","bid":106.7,"bid_size":0.0,"ask":107.5,"ask_size":0.0,"iv":0.1885,"open_interest":758.0,"volume":21.0,"delta":-0.3135,"gamma":0.0007,"vega":9.7125,"theta":-1.5681,"rho":-3.6415,"theo":107.7842,"change":-19.55,"open":96.6,"high":97.4,"low":96.5,"tick":"up","last_trade_price":97.0,"last_trade_time":"2026-02-18T11:42:28","percent_change":-16.7739,"prev_day_close":116.549999237061},{"option":"SPX260417C06685000","bid":331.8,"bid_size":0.0,"ask":333.1,"ask_size":0.0,"iv":0.1875,"open_interest":9.0,"volume":0.0,"delta":0.6833,"gamma":0.0007,"vega":9.7509,"theta":-1.541,"rho":7.0584,"theo":331.6613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.5,"last_trade_time":"2026-02-02T12:20:40","percent_change":0.0,"prev_day_close":313.050003051758},{"option":"SPX260417P06685000","bid":107.6,"bid_size":0.0,"ask":108.8,"ask_size":0.0,"iv":0.1877,"open_interest":220.0,"volume":2.0,"delta":-0.3165,"gamma":0.0007,"vega":9.7509,"theta":-1.5691,"rho":-3.6766,"theo":108.8581,"change":-8.8,"open":109.0,"high":109.0,"low":109.0,"tick":"down","last_trade_price":109.0,"last_trade_time":"2026-02-18T14:34:23","percent_change":-7.47029,"prev_day_close":117.800003051758},{"option":"SPX260417C06690000","bid":328.0,"bid_size":0.0,"ask":329.2,"ask_size":0.0,"iv":0.1869,"open_interest":25.0,"volume":0.0,"delta":0.6802,"gamma":0.0007,"vega":9.789,"theta":-1.5426,"rho":7.0309,"theo":327.7811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.15,"last_trade_time":"2026-02-17T11:10:18","percent_change":0.0,"prev_day_close":309.300003051758},{"option":"SPX260417P06690000","bid":108.8,"bid_size":0.0,"ask":109.7,"ask_size":0.0,"iv":0.1872,"open_interest":645.0,"volume":236.0,"delta":-0.3196,"gamma":0.0007,"vega":9.789,"theta":-1.5701,"rho":-3.7121,"theo":109.9441,"change":-7.93,"open":103.02,"high":112.2,"low":98.7,"tick":"down","last_trade_price":110.97,"last_trade_time":"2026-02-18T15:38:42","percent_change":-6.66947,"prev_day_close":118.900001525879},{"option":"SPX260417C06695000","bid":324.0,"bid_size":0.0,"ask":325.5,"ask_size":0.0,"iv":0.1862,"open_interest":3.0,"volume":0.0,"delta":0.6771,"gamma":0.0007,"vega":9.827,"theta":-1.5441,"rho":7.003,"theo":323.913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.9,"last_trade_time":"2026-01-28T11:31:08","percent_change":0.0,"prev_day_close":305.5},{"option":"SPX260417P06695000","bid":109.7,"bid_size":0.0,"ask":110.8,"ask_size":0.0,"iv":0.1864,"open_interest":138.0,"volume":7.0,"delta":-0.3227,"gamma":0.0007,"vega":9.827,"theta":-1.571,"rho":-3.748,"theo":111.0422,"change":-7.3,"open":111.2,"high":112.7,"low":111.1,"tick":"no_change","last_trade_price":112.7,"last_trade_time":"2026-02-18T14:47:01","percent_change":-6.08333,"prev_day_close":120.0},{"option":"SPX260417C06700000","bid":320.1,"bid_size":0.0,"ask":321.5,"ask_size":0.0,"iv":0.1857,"open_interest":1770.0,"volume":71.0,"delta":0.674,"gamma":0.0007,"vega":9.8647,"theta":-1.5455,"rho":6.9746,"theo":320.0572,"change":20.05,"open":319.0,"high":336.96,"low":316.0,"tick":"up","last_trade_price":322.0,"last_trade_time":"2026-02-18T15:46:55","percent_change":6.64017,"prev_day_close":301.949996948242},{"option":"SPX260417P06700000","bid":111.0,"bid_size":0.0,"ask":111.8,"ask_size":0.0,"iv":0.1859,"open_interest":13473.0,"volume":1537.0,"delta":-0.3258,"gamma":0.0007,"vega":9.8647,"theta":-1.5718,"rho":-3.7844,"theo":112.1527,"change":-11.05,"open":114.7,"high":117.38,"low":99.04,"tick":"down","last_trade_price":110.2,"last_trade_time":"2026-02-18T15:47:05","percent_change":-9.1134,"prev_day_close":121.25},{"option":"SPX260417C06705000","bid":316.3,"bid_size":0.0,"ask":317.6,"ask_size":0.0,"iv":0.185,"open_interest":8.0,"volume":0.0,"delta":0.6708,"gamma":0.0007,"vega":9.9022,"theta":-1.5468,"rho":6.9458,"theo":316.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.29,"last_trade_time":"2026-02-13T15:20:23","percent_change":0.0,"prev_day_close":298.0},{"option":"SPX260417P06705000","bid":111.9,"bid_size":0.0,"ask":113.0,"ask_size":0.0,"iv":0.1851,"open_interest":49.0,"volume":0.0,"delta":-0.329,"gamma":0.0007,"vega":9.9022,"theta":-1.5724,"rho":-3.8213,"theo":113.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.88,"last_trade_time":"2026-02-17T11:38:53","percent_change":0.0,"prev_day_close":122.5},{"option":"SPX260417C06710000","bid":312.4,"bid_size":0.0,"ask":313.8,"ask_size":0.0,"iv":0.1842,"open_interest":24.0,"volume":0.0,"delta":0.6676,"gamma":0.0007,"vega":9.9394,"theta":-1.548,"rho":6.9164,"theo":312.3837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":400.8,"last_trade_time":"2026-01-16T15:55:02","percent_change":0.0,"prev_day_close":294.199996948242},{"option":"SPX260417P06710000","bid":113.2,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.1846,"open_interest":820.0,"volume":210.0,"delta":-0.3322,"gamma":0.0007,"vega":9.9394,"theta":-1.573,"rho":-3.8587,"theo":114.4116,"change":-5.03,"open":115.1,"high":118.67,"low":102.7,"tick":"up","last_trade_price":118.67,"last_trade_time":"2026-02-18T15:30:37","percent_change":-4.06629,"prev_day_close":123.699996948242},{"option":"SPX260417C06715000","bid":308.6,"bid_size":0.0,"ask":309.9,"ask_size":0.0,"iv":0.1836,"open_interest":11.0,"volume":0.0,"delta":0.6644,"gamma":0.0007,"vega":9.9764,"theta":-1.549,"rho":6.8865,"theo":308.5663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.7,"last_trade_time":"2026-02-12T13:25:15","percent_change":0.0,"prev_day_close":290.600006103516},{"option":"SPX260417P06715000","bid":114.2,"bid_size":0.0,"ask":115.4,"ask_size":0.0,"iv":0.1839,"open_interest":77.0,"volume":2.0,"delta":-0.3354,"gamma":0.0007,"vega":9.9764,"theta":-1.5734,"rho":-3.8966,"theo":115.5605,"change":-12.35,"open":112.55,"high":112.55,"low":112.55,"tick":"no_change","last_trade_price":112.55,"last_trade_time":"2026-02-18T15:59:05","percent_change":-9.88791,"prev_day_close":124.900001525879},{"option":"SPX260417C06720000","bid":304.8,"bid_size":0.0,"ask":306.1,"ask_size":0.0,"iv":0.1831,"open_interest":14.0,"volume":0.0,"delta":0.6612,"gamma":0.0007,"vega":10.013,"theta":-1.55,"rho":6.856,"theo":304.7621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.7,"last_trade_time":"2026-01-16T15:54:50","percent_change":0.0,"prev_day_close":286.899993896484},{"option":"SPX260417P06720000","bid":115.5,"bid_size":0.0,"ask":116.4,"ask_size":0.0,"iv":0.1833,"open_interest":501.0,"volume":6.0,"delta":-0.3387,"gamma":0.0007,"vega":10.013,"theta":-1.5737,"rho":-3.9351,"theo":116.7226,"change":-8.35,"open":108.8,"high":117.9,"low":105.52,"tick":"up","last_trade_price":117.9,"last_trade_time":"2026-02-18T14:41:21","percent_change":-6.61386,"prev_day_close":126.25},{"option":"SPX260417C06725000","bid":301.0,"bid_size":0.0,"ask":302.3,"ask_size":0.0,"iv":0.1824,"open_interest":411.0,"volume":0.0,"delta":0.6579,"gamma":0.0007,"vega":10.0492,"theta":-1.5508,"rho":6.8251,"theo":300.9714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.5,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":283.200012207031},{"option":"SPX260417P06725000","bid":116.7,"bid_size":0.0,"ask":117.5,"ask_size":0.0,"iv":0.1826,"open_interest":1466.0,"volume":133.0,"delta":-0.3419,"gamma":0.0007,"vega":10.0492,"theta":-1.5739,"rho":-3.974,"theo":117.8981,"change":-3.58,"open":105.9,"high":123.87,"low":105.9,"tick":"no_change","last_trade_price":123.87,"last_trade_time":"2026-02-18T15:28:09","percent_change":-2.80895,"prev_day_close":127.450000762939},{"option":"SPX260417C06730000","bid":297.2,"bid_size":0.0,"ask":298.5,"ask_size":0.0,"iv":0.1816,"open_interest":5.0,"volume":0.0,"delta":0.6546,"gamma":0.0007,"vega":10.085,"theta":-1.5515,"rho":6.7937,"theo":297.1944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":285.2,"last_trade_time":"2026-02-13T15:10:04","percent_change":0.0,"prev_day_close":279.550003051758},{"option":"SPX260417P06730000","bid":117.8,"bid_size":0.0,"ask":118.7,"ask_size":0.0,"iv":0.182,"open_interest":627.0,"volume":2.0,"delta":-0.3453,"gamma":0.0007,"vega":10.085,"theta":-1.574,"rho":-4.0134,"theo":119.0872,"change":-9.4,"open":119.3,"high":119.3,"low":119.3,"tick":"down","last_trade_price":119.3,"last_trade_time":"2026-02-18T14:34:11","percent_change":-7.3038,"prev_day_close":128.699996948242},{"option":"SPX260417C06735000","bid":293.4,"bid_size":0.0,"ask":294.9,"ask_size":0.0,"iv":0.1811,"open_interest":15.0,"volume":0.0,"delta":0.6512,"gamma":0.0007,"vega":10.1202,"theta":-1.552,"rho":6.762,"theo":293.4311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.2,"last_trade_time":"2026-02-04T14:10:33","percent_change":0.0,"prev_day_close":275.899993896484},{"option":"SPX260417P06735000","bid":119.0,"bid_size":0.0,"ask":120.1,"ask_size":0.0,"iv":0.1813,"open_interest":267.0,"volume":120.0,"delta":-0.3486,"gamma":0.0007,"vega":10.1202,"theta":-1.5739,"rho":-4.0532,"theo":120.2902,"change":-3.73,"open":126.32,"high":126.32,"low":126.32,"tick":"no_change","last_trade_price":126.32,"last_trade_time":"2026-02-18T15:28:09","percent_change":-2.86813,"prev_day_close":130.050003051758},{"option":"SPX260417C06740000","bid":289.6,"bid_size":0.0,"ask":291.0,"ask_size":0.0,"iv":0.1804,"open_interest":285.0,"volume":1.0,"delta":0.6478,"gamma":0.0008,"vega":10.155,"theta":-1.5525,"rho":6.7298,"theo":289.6818,"change":20.34,"open":292.59,"high":292.59,"low":292.59,"tick":"up","last_trade_price":292.59,"last_trade_time":"2026-02-18T14:14:49","percent_change":7.47107,"prev_day_close":272.25},{"option":"SPX260417P06740000","bid":120.2,"bid_size":0.0,"ask":121.1,"ask_size":0.0,"iv":0.1806,"open_interest":958.0,"volume":28.0,"delta":-0.352,"gamma":0.0008,"vega":10.155,"theta":-1.5737,"rho":-4.0934,"theo":121.5072,"change":-9.06,"open":122.3,"high":122.39,"low":109.75,"tick":"up","last_trade_price":122.39,"last_trade_time":"2026-02-18T15:41:21","percent_change":-6.89235,"prev_day_close":131.449996948242},{"option":"SPX260417C06745000","bid":285.9,"bid_size":0.0,"ask":287.2,"ask_size":0.0,"iv":0.1798,"open_interest":2.0,"volume":0.0,"delta":0.6444,"gamma":0.0008,"vega":10.189,"theta":-1.5528,"rho":6.6973,"theo":285.9467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.600006103516},{"option":"SPX260417P06745000","bid":121.2,"bid_size":0.0,"ask":122.3,"ask_size":0.0,"iv":0.1799,"open_interest":695.0,"volume":4.0,"delta":-0.3554,"gamma":0.0008,"vega":10.189,"theta":-1.5734,"rho":-4.1339,"theo":122.7383,"change":-21.25,"open":111.5,"high":112.0,"low":111.5,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-18T11:30:17","percent_change":-16.0075,"prev_day_close":132.75},{"option":"SPX260417C06750000","bid":282.4,"bid_size":0.0,"ask":283.5,"ask_size":0.0,"iv":0.179,"open_interest":1999.0,"volume":18.0,"delta":0.641,"gamma":0.0008,"vega":10.2225,"theta":-1.553,"rho":6.6645,"theo":282.2259,"change":32.1,"open":297.1,"high":297.2,"low":296.9,"tick":"up","last_trade_price":297.1,"last_trade_time":"2026-02-18T10:55:21","percent_change":12.1132,"prev_day_close":265.0},{"option":"SPX260417P06750000","bid":122.7,"bid_size":0.0,"ask":123.5,"ask_size":0.0,"iv":0.1794,"open_interest":6257.0,"volume":344.0,"delta":-0.3589,"gamma":0.0008,"vega":10.2225,"theta":-1.5729,"rho":-4.1747,"theo":123.9837,"change":-7.55,"open":131.3,"high":132.67,"low":110.7,"tick":"down","last_trade_price":126.5,"last_trade_time":"2026-02-18T15:31:58","percent_change":-5.63223,"prev_day_close":134.050003051758},{"option":"SPX260417C06755000","bid":278.4,"bid_size":0.0,"ask":279.8,"ask_size":0.0,"iv":0.1784,"open_interest":16.0,"volume":2.0,"delta":0.6375,"gamma":0.0008,"vega":10.2553,"theta":-1.553,"rho":6.6316,"theo":278.5194,"change":20.34,"open":267.68,"high":281.74,"low":267.68,"tick":"up","last_trade_price":281.74,"last_trade_time":"2026-02-18T15:50:39","percent_change":7.78118,"prev_day_close":261.399993896484},{"option":"SPX260417P06755000","bid":123.9,"bid_size":0.0,"ask":124.8,"ask_size":0.0,"iv":0.1785,"open_interest":955.0,"volume":11.0,"delta":-0.3624,"gamma":0.0008,"vega":10.2553,"theta":-1.5724,"rho":-4.2157,"theo":125.2434,"change":-8.9,"open":116.4,"high":126.5,"low":116.4,"tick":"up","last_trade_price":126.5,"last_trade_time":"2026-02-18T14:36:15","percent_change":-6.57311,"prev_day_close":135.399993896484},{"option":"SPX260417C06760000","bid":275.0,"bid_size":0.0,"ask":276.1,"ask_size":0.0,"iv":0.1777,"open_interest":18.0,"volume":0.0,"delta":0.634,"gamma":0.0008,"vega":10.2873,"theta":-1.5529,"rho":6.5984,"theo":274.8274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":325.5,"last_trade_time":"2026-01-23T10:07:10","percent_change":0.0,"prev_day_close":257.849990844727},{"option":"SPX260417P06760000","bid":125.1,"bid_size":0.0,"ask":126.0,"ask_size":0.0,"iv":0.1781,"open_interest":717.0,"volume":44.0,"delta":-0.3659,"gamma":0.0008,"vega":10.2873,"theta":-1.5716,"rho":-4.2569,"theo":126.5176,"change":-17.53,"open":135.1,"high":135.1,"low":119.27,"tick":"no_change","last_trade_price":119.27,"last_trade_time":"2026-02-18T10:04:26","percent_change":-12.8143,"prev_day_close":136.800003051758},{"option":"SPX260417C06765000","bid":271.0,"bid_size":0.0,"ask":272.4,"ask_size":0.0,"iv":0.1772,"open_interest":2.0,"volume":0.0,"delta":0.6304,"gamma":0.0008,"vega":10.3187,"theta":-1.5527,"rho":6.565,"theo":271.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.4,"last_trade_time":"2026-01-07T14:09:43","percent_change":0.0,"prev_day_close":254.25},{"option":"SPX260417P06765000","bid":126.2,"bid_size":0.0,"ask":127.5,"ask_size":0.0,"iv":0.1772,"open_interest":520.0,"volume":0.0,"delta":-0.3694,"gamma":0.0008,"vega":10.3187,"theta":-1.5708,"rho":-4.2983,"theo":127.8064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.81,"last_trade_time":"2026-02-13T15:15:21","percent_change":0.0,"prev_day_close":138.25},{"option":"SPX260417C06770000","bid":267.6,"bid_size":0.0,"ask":268.7,"ask_size":0.0,"iv":0.1764,"open_interest":300.0,"volume":0.0,"delta":0.6268,"gamma":0.0008,"vega":10.3494,"theta":-1.5523,"rho":6.5314,"theo":267.4872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.9,"last_trade_time":"2026-02-05T12:03:22","percent_change":0.0,"prev_day_close":250.75},{"option":"SPX260417P06770000","bid":127.7,"bid_size":0.0,"ask":128.6,"ask_size":0.0,"iv":0.1767,"open_interest":712.0,"volume":13.0,"delta":-0.373,"gamma":0.0008,"vega":10.3494,"theta":-1.5698,"rho":-4.34,"theo":129.1099,"change":-19.53,"open":117.97,"high":120.07,"low":117.97,"tick":"up","last_trade_price":120.07,"last_trade_time":"2026-02-18T11:54:10","percent_change":-13.99,"prev_day_close":139.600006103516},{"option":"SPX260417C06775000","bid":264.0,"bid_size":0.0,"ask":265.0,"ask_size":0.0,"iv":0.1757,"open_interest":51.0,"volume":0.0,"delta":0.6232,"gamma":0.0008,"vega":10.3795,"theta":-1.5518,"rho":6.4974,"theo":263.8393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":299.5,"last_trade_time":"2026-02-06T12:56:40","percent_change":0.0,"prev_day_close":247.150001525879},{"option":"SPX260417P06775000","bid":129.0,"bid_size":0.0,"ask":129.9,"ask_size":0.0,"iv":0.176,"open_interest":847.0,"volume":432.0,"delta":-0.3766,"gamma":0.0008,"vega":10.3795,"theta":-1.5686,"rho":-4.3819,"theo":130.4283,"change":-10.05,"open":131.7,"high":132.1,"low":117.5,"tick":"up","last_trade_price":131.0,"last_trade_time":"2026-02-18T14:34:20","percent_change":-7.12513,"prev_day_close":141.050003051758},{"option":"SPX260417C06780000","bid":260.3,"bid_size":0.0,"ask":261.4,"ask_size":0.0,"iv":0.1751,"open_interest":345.0,"volume":9.0,"delta":0.6196,"gamma":0.0008,"vega":10.4089,"theta":-1.5511,"rho":6.4632,"theo":260.2063,"change":23.8,"open":267.4,"high":267.4,"low":267.4,"tick":"down","last_trade_price":267.4,"last_trade_time":"2026-02-18T10:09:14","percent_change":9.77011,"prev_day_close":243.600006103516},{"option":"SPX260417P06780000","bid":130.3,"bid_size":0.0,"ask":131.4,"ask_size":0.0,"iv":0.1754,"open_interest":819.0,"volume":13.0,"delta":-0.3803,"gamma":0.0008,"vega":10.4089,"theta":-1.5673,"rho":-4.4242,"theo":131.7615,"change":-5.5,"open":118.7,"high":137.0,"low":118.7,"tick":"up","last_trade_price":137.0,"last_trade_time":"2026-02-18T15:09:40","percent_change":-3.85965,"prev_day_close":142.5},{"option":"SPX260417C06785000","bid":256.4,"bid_size":0.0,"ask":257.8,"ask_size":0.0,"iv":0.1745,"open_interest":18.0,"volume":0.0,"delta":0.6159,"gamma":0.0008,"vega":10.4376,"theta":-1.5503,"rho":6.4286,"theo":256.5885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":261.5,"last_trade_time":"2026-01-21T13:19:49","percent_change":0.0,"prev_day_close":240.100006103516},{"option":"SPX260417P06785000","bid":131.6,"bid_size":0.0,"ask":132.6,"ask_size":0.0,"iv":0.1747,"open_interest":45.0,"volume":5.0,"delta":-0.384,"gamma":0.0008,"vega":10.4376,"theta":-1.5659,"rho":-4.4668,"theo":133.1099,"change":-9.6,"open":135.3,"high":135.3,"low":132.7,"tick":"up","last_trade_price":134.4,"last_trade_time":"2026-02-18T14:36:15","percent_change":-6.66667,"prev_day_close":144.0},{"option":"SPX260417C06790000","bid":253.1,"bid_size":0.0,"ask":254.1,"ask_size":0.0,"iv":0.1737,"open_interest":55.0,"volume":0.0,"delta":0.6122,"gamma":0.0008,"vega":10.4658,"theta":-1.5493,"rho":6.3935,"theo":252.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":338.5,"last_trade_time":"2026-01-16T15:54:35","percent_change":0.0,"prev_day_close":236.600006103516},{"option":"SPX260417P06790000","bid":133.0,"bid_size":0.0,"ask":133.9,"ask_size":0.0,"iv":0.1741,"open_interest":820.0,"volume":2.0,"delta":-0.3877,"gamma":0.0008,"vega":10.4658,"theta":-1.5643,"rho":-4.5099,"theo":134.4737,"change":-24.35,"open":142.2,"high":142.2,"low":121.1,"tick":"down","last_trade_price":121.1,"last_trade_time":"2026-02-18T11:33:12","percent_change":-16.7411,"prev_day_close":145.449996948242},{"option":"SPX260417C06795000","bid":249.2,"bid_size":0.0,"ask":250.5,"ask_size":0.0,"iv":0.1732,"open_interest":35.0,"volume":4.0,"delta":0.6084,"gamma":0.0008,"vega":10.4934,"theta":-1.5482,"rho":6.3579,"theo":249.3991,"change":30.5,"open":257.9,"high":263.7,"low":257.9,"tick":"up","last_trade_price":263.7,"last_trade_time":"2026-02-18T12:56:17","percent_change":13.0789,"prev_day_close":233.199996948242},{"option":"SPX260417P06795000","bid":134.2,"bid_size":0.0,"ask":135.5,"ask_size":0.0,"iv":0.1734,"open_interest":106.0,"volume":10.0,"delta":-0.3914,"gamma":0.0008,"vega":10.4934,"theta":-1.5626,"rho":-4.5535,"theo":135.853,"change":-8.1,"open":127.3,"high":138.9,"low":122.5,"tick":"up","last_trade_price":138.9,"last_trade_time":"2026-02-18T14:36:21","percent_change":-5.5102,"prev_day_close":147.0},{"option":"SPX260417C06800000","bid":245.9,"bid_size":0.0,"ask":246.9,"ask_size":0.0,"iv":0.1724,"open_interest":4082.0,"volume":45.0,"delta":0.6046,"gamma":0.0008,"vega":10.5203,"theta":-1.547,"rho":6.3217,"theo":245.828,"change":16.0,"open":258.87,"high":261.25,"low":240.65,"tick":"down","last_trade_price":245.8,"last_trade_time":"2026-02-18T16:06:38","percent_change":6.96257,"prev_day_close":229.800003051758},{"option":"SPX260417P06800000","bid":135.9,"bid_size":0.0,"ask":136.7,"ask_size":0.0,"iv":0.1728,"open_interest":13899.0,"volume":936.0,"delta":-0.3952,"gamma":0.0008,"vega":10.5203,"theta":-1.5607,"rho":-4.5977,"theo":137.2481,"change":-12.55,"open":143.75,"high":147.6,"low":121.67,"tick":"up","last_trade_price":136.0,"last_trade_time":"2026-02-18T16:01:42","percent_change":-8.44833,"prev_day_close":148.549995422363},{"option":"SPX260417C06805000","bid":242.0,"bid_size":0.0,"ask":243.4,"ask_size":0.0,"iv":0.1719,"open_interest":16.0,"volume":0.0,"delta":0.6008,"gamma":0.0008,"vega":10.5466,"theta":-1.5455,"rho":6.2849,"theo":242.273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.8,"last_trade_time":"2026-02-12T13:24:33","percent_change":0.0,"prev_day_close":226.300003051758},{"option":"SPX260417P06805000","bid":137.0,"bid_size":0.0,"ask":138.3,"ask_size":0.0,"iv":0.172,"open_interest":78.0,"volume":0.0,"delta":-0.3991,"gamma":0.0008,"vega":10.5466,"theta":-1.5586,"rho":-4.6426,"theo":138.6594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.55,"last_trade_time":"2026-02-17T13:20:21","percent_change":0.0,"prev_day_close":150.0},{"option":"SPX260417C06810000","bid":238.8,"bid_size":0.0,"ask":239.8,"ask_size":0.0,"iv":0.1711,"open_interest":100.0,"volume":1.0,"delta":0.5969,"gamma":0.0008,"vega":10.5722,"theta":-1.544,"rho":6.2474,"theo":238.7344,"change":28.02,"open":250.92,"high":250.92,"low":250.92,"tick":"up","last_trade_price":250.92,"last_trade_time":"2026-02-18T11:04:32","percent_change":12.5707,"prev_day_close":222.899993896484},{"option":"SPX260417P06810000","bid":138.5,"bid_size":0.0,"ask":139.5,"ask_size":0.0,"iv":0.1715,"open_interest":157.0,"volume":16.0,"delta":-0.4029,"gamma":0.0008,"vega":10.5722,"theta":-1.5564,"rho":-4.6881,"theo":140.087,"change":-15.2,"open":126.86,"high":142.9,"low":124.45,"tick":"no_change","last_trade_price":136.35,"last_trade_time":"2026-02-18T15:59:05","percent_change":-10.0297,"prev_day_close":151.550003051758},{"option":"SPX260417C06815000","bid":235.0,"bid_size":0.0,"ask":236.3,"ask_size":0.0,"iv":0.1705,"open_interest":23.0,"volume":0.0,"delta":0.593,"gamma":0.0008,"vega":10.5971,"theta":-1.5422,"rho":6.2093,"theo":235.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.63,"last_trade_time":"2026-02-17T10:32:11","percent_change":0.0,"prev_day_close":219.5},{"option":"SPX260417P06815000","bid":139.9,"bid_size":0.0,"ask":141.0,"ask_size":0.0,"iv":0.1707,"open_interest":235.0,"volume":0.0,"delta":-0.4068,"gamma":0.0008,"vega":10.5971,"theta":-1.554,"rho":-4.7342,"theo":141.5314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.5,"last_trade_time":"2026-02-17T12:26:28","percent_change":0.0,"prev_day_close":153.150001525879},{"option":"SPX260417C06820000","bid":231.7,"bid_size":0.0,"ask":232.8,"ask_size":0.0,"iv":0.1698,"open_interest":19.0,"volume":0.0,"delta":0.5891,"gamma":0.0008,"vega":10.6212,"theta":-1.5403,"rho":6.1707,"theo":231.7077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.38,"last_trade_time":"2026-02-13T15:44:00","percent_change":0.0,"prev_day_close":216.100006103516},{"option":"SPX260417P06820000","bid":141.4,"bid_size":0.0,"ask":142.4,"ask_size":0.0,"iv":0.1701,"open_interest":453.0,"volume":12.0,"delta":-0.4108,"gamma":0.0008,"vega":10.6212,"theta":-1.5515,"rho":-4.7809,"theo":142.9928,"change":-4.45,"open":128.6,"high":150.25,"low":128.6,"tick":"up","last_trade_price":150.25,"last_trade_time":"2026-02-18T15:23:14","percent_change":-2.87653,"prev_day_close":154.699996948242},{"option":"SPX260417C06825000","bid":228.2,"bid_size":0.0,"ask":229.2,"ask_size":0.0,"iv":0.169,"open_interest":151.0,"volume":20.0,"delta":0.5851,"gamma":0.0008,"vega":10.6445,"theta":-1.5382,"rho":6.1314,"theo":228.2201,"change":10.55,"open":226.13,"high":226.13,"low":221.4,"tick":"down","last_trade_price":223.3,"last_trade_time":"2026-02-18T15:36:50","percent_change":4.95887,"prev_day_close":212.75},{"option":"SPX260417P06825000","bid":142.8,"bid_size":0.0,"ask":143.9,"ask_size":0.0,"iv":0.1695,"open_interest":2354.0,"volume":276.0,"delta":-0.4147,"gamma":0.0008,"vega":10.6445,"theta":-1.5488,"rho":-4.8281,"theo":144.4714,"change":-15.22,"open":137.26,"high":147.2,"low":130.4,"tick":"down","last_trade_price":141.13,"last_trade_time":"2026-02-18T15:59:11","percent_change":-9.73457,"prev_day_close":156.349998474121},{"option":"SPX260417C06830000","bid":224.7,"bid_size":0.0,"ask":225.8,"ask_size":0.0,"iv":0.1684,"open_interest":79.0,"volume":2.0,"delta":0.5811,"gamma":0.0008,"vega":10.6669,"theta":-1.5359,"rho":6.0918,"theo":224.7501,"change":5.65,"open":215.43,"high":215.43,"low":215.05,"tick":"down","last_trade_price":215.05,"last_trade_time":"2026-02-18T15:23:14","percent_change":2.69819,"prev_day_close":209.399993896484},{"option":"SPX260417P06830000","bid":144.3,"bid_size":0.0,"ask":145.5,"ask_size":0.0,"iv":0.1688,"open_interest":889.0,"volume":15.0,"delta":-0.4187,"gamma":0.0008,"vega":10.6669,"theta":-1.5459,"rho":-4.8758,"theo":145.9676,"change":-4.65,"open":148.5,"high":153.35,"low":131.35,"tick":"up","last_trade_price":153.35,"last_trade_time":"2026-02-18T15:23:14","percent_change":-2.94304,"prev_day_close":158.0},{"option":"SPX260417C06835000","bid":221.0,"bid_size":0.0,"ask":222.4,"ask_size":0.0,"iv":0.1679,"open_interest":55.0,"volume":1.0,"delta":0.5771,"gamma":0.0008,"vega":10.6883,"theta":-1.5335,"rho":6.0517,"theo":221.2978,"change":31.1,"open":237.2,"high":237.2,"low":237.2,"tick":"up","last_trade_price":237.2,"last_trade_time":"2026-02-18T13:03:59","percent_change":15.0898,"prev_day_close":206.100006103516},{"option":"SPX260417P06835000","bid":145.8,"bid_size":0.0,"ask":147.1,"ask_size":0.0,"iv":0.168,"open_interest":128.0,"volume":1.0,"delta":-0.4228,"gamma":0.0008,"vega":10.6883,"theta":-1.5428,"rho":-4.9239,"theo":147.4816,"change":-28.18,"open":131.42,"high":131.42,"low":131.42,"tick":"down","last_trade_price":131.42,"last_trade_time":"2026-02-18T13:03:59","percent_change":-17.6566,"prev_day_close":159.600006103516},{"option":"SPX260417C06840000","bid":217.8,"bid_size":0.0,"ask":218.9,"ask_size":0.0,"iv":0.1671,"open_interest":196.0,"volume":2.0,"delta":0.573,"gamma":0.0008,"vega":10.7088,"theta":-1.5309,"rho":6.0113,"theo":217.8635,"change":5.45,"open":208.71,"high":208.71,"low":208.25,"tick":"down","last_trade_price":208.25,"last_trade_time":"2026-02-18T15:23:14","percent_change":2.68738,"prev_day_close":202.800003051758},{"option":"SPX260417P06840000","bid":147.4,"bid_size":0.0,"ask":148.4,"ask_size":0.0,"iv":0.1675,"open_interest":761.0,"volume":9.0,"delta":-0.4268,"gamma":0.0008,"vega":10.7088,"theta":-1.5396,"rho":-4.9723,"theo":149.0135,"change":-7.8,"open":157.0,"high":157.0,"low":144.05,"tick":"up","last_trade_price":153.5,"last_trade_time":"2026-02-18T15:00:49","percent_change":-4.83571,"prev_day_close":161.300003051758},{"option":"SPX260417C06845000","bid":214.2,"bid_size":0.0,"ask":215.5,"ask_size":0.0,"iv":0.1665,"open_interest":24.0,"volume":1.0,"delta":0.5689,"gamma":0.0009,"vega":10.7282,"theta":-1.5281,"rho":5.9707,"theo":214.4473,"change":9.45,"open":209.0,"high":209.0,"low":209.0,"tick":"up","last_trade_price":209.0,"last_trade_time":"2026-02-18T09:42:46","percent_change":4.73565,"prev_day_close":199.550003051758},{"option":"SPX260417P06845000","bid":148.9,"bid_size":0.0,"ask":150.2,"ask_size":0.0,"iv":0.1667,"open_interest":217.0,"volume":1.0,"delta":-0.431,"gamma":0.0009,"vega":10.7282,"theta":-1.5361,"rho":-5.0209,"theo":150.5635,"change":-11.55,"open":151.5,"high":151.5,"low":151.5,"tick":"down","last_trade_price":151.5,"last_trade_time":"2026-02-18T09:44:16","percent_change":-7.08372,"prev_day_close":163.050003051758},{"option":"SPX260417C06850000","bid":211.0,"bid_size":0.0,"ask":211.9,"ask_size":0.0,"iv":0.1658,"open_interest":2469.0,"volume":252.0,"delta":0.5647,"gamma":0.0009,"vega":10.7466,"theta":-1.5251,"rho":5.9299,"theo":211.0494,"change":11.8,"open":197.6,"high":224.2,"low":197.6,"tick":"down","last_trade_price":208.1,"last_trade_time":"2026-02-18T15:40:44","percent_change":6.01121,"prev_day_close":196.300003051758},{"option":"SPX260417P06850000","bid":150.5,"bid_size":0.0,"ask":151.5,"ask_size":0.0,"iv":0.1661,"open_interest":4748.0,"volume":853.0,"delta":-0.4351,"gamma":0.0009,"vega":10.7466,"theta":-1.5325,"rho":-5.0697,"theo":152.1319,"change":-13.44,"open":161.0,"high":161.6,"low":137.35,"tick":"up","last_trade_price":151.21,"last_trade_time":"2026-02-18T15:59:46","percent_change":-8.16277,"prev_day_close":164.650001525879},{"option":"SPX260417C06855000","bid":207.4,"bid_size":0.0,"ask":208.7,"ask_size":0.0,"iv":0.1652,"open_interest":172.0,"volume":0.0,"delta":0.5605,"gamma":0.0009,"vega":10.7639,"theta":-1.5219,"rho":5.8889,"theo":207.67,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":195.1,"last_trade_time":"2026-02-17T15:16:19","percent_change":0.0,"prev_day_close":193.0},{"option":"SPX260417P06855000","bid":152.0,"bid_size":0.0,"ask":153.3,"ask_size":0.0,"iv":0.1655,"open_interest":153.0,"volume":0.0,"delta":-0.4393,"gamma":0.0009,"vega":10.7639,"theta":-1.5287,"rho":-5.1188,"theo":153.7187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.6,"last_trade_time":"2026-02-17T15:29:28","percent_change":0.0,"prev_day_close":166.349998474121},{"option":"SPX260417C06860000","bid":204.3,"bid_size":0.0,"ask":205.3,"ask_size":0.0,"iv":0.1645,"open_interest":75.0,"volume":154.0,"delta":0.5563,"gamma":0.0009,"vega":10.7801,"theta":-1.5186,"rho":5.8477,"theo":204.3092,"change":6.1,"open":200.4,"high":219.17,"low":194.9,"tick":"up","last_trade_price":195.9,"last_trade_time":"2026-02-18T15:30:29","percent_change":3.21391,"prev_day_close":189.800003051758},{"option":"SPX260417P06860000","bid":153.7,"bid_size":0.0,"ask":154.7,"ask_size":0.0,"iv":0.1648,"open_interest":369.0,"volume":137.0,"delta":-0.4435,"gamma":0.0009,"vega":10.7801,"theta":-1.5248,"rho":-5.168,"theo":155.3241,"change":-18.25,"open":152.0,"high":161.6,"low":141.0,"tick":"down","last_trade_price":149.9,"last_trade_time":"2026-02-18T15:53:30","percent_change":-10.8534,"prev_day_close":168.150001525879},{"option":"SPX260417C06865000","bid":200.7,"bid_size":0.0,"ask":201.9,"ask_size":0.0,"iv":0.1639,"open_interest":286.0,"volume":3.0,"delta":0.5521,"gamma":0.0009,"vega":10.7952,"theta":-1.515,"rho":5.8062,"theo":200.9672,"change":14.4,"open":195.1,"high":201.0,"low":195.1,"tick":"up","last_trade_price":201.0,"last_trade_time":"2026-02-18T16:14:20","percent_change":7.71704,"prev_day_close":186.600006103516},{"option":"SPX260417P06865000","bid":155.2,"bid_size":0.0,"ask":156.5,"ask_size":0.0,"iv":0.1642,"open_interest":138.0,"volume":2.0,"delta":-0.4478,"gamma":0.0009,"vega":10.7952,"theta":-1.5206,"rho":-5.2175,"theo":156.9483,"change":-9.86,"open":147.7,"high":160.09,"low":147.7,"tick":"up","last_trade_price":160.09,"last_trade_time":"2026-02-18T14:51:25","percent_change":-5.8017,"prev_day_close":169.949996948242},{"option":"SPX260417C06870000","bid":197.6,"bid_size":0.0,"ask":198.6,"ask_size":0.0,"iv":0.1632,"open_interest":337.0,"volume":6.0,"delta":0.5478,"gamma":0.0009,"vega":10.8093,"theta":-1.5113,"rho":5.7644,"theo":197.6442,"change":13.8,"open":185.9,"high":197.3,"low":185.9,"tick":"up","last_trade_price":197.3,"last_trade_time":"2026-02-18T16:11:46","percent_change":7.52044,"prev_day_close":183.5},{"option":"SPX260417P06870000","bid":156.9,"bid_size":0.0,"ask":158.1,"ask_size":0.0,"iv":0.1635,"open_interest":857.0,"volume":7.0,"delta":-0.4521,"gamma":0.0009,"vega":10.8093,"theta":-1.5162,"rho":-5.2674,"theo":158.5916,"change":-9.8,"open":148.5,"high":161.9,"low":145.63,"tick":"up","last_trade_price":161.9,"last_trade_time":"2026-02-18T15:32:04","percent_change":-5.70763,"prev_day_close":171.700004577637},{"option":"SPX260417C06875000","bid":194.3,"bid_size":0.0,"ask":195.3,"ask_size":0.0,"iv":0.1625,"open_interest":1096.0,"volume":17.0,"delta":0.5434,"gamma":0.0009,"vega":10.8223,"theta":-1.5074,"rho":5.7221,"theo":194.3405,"change":14.7,"open":188.0,"high":207.63,"low":188.0,"tick":"up","last_trade_price":195.0,"last_trade_time":"2026-02-18T15:46:47","percent_change":8.15308,"prev_day_close":180.300003051758},{"option":"SPX260417P06875000","bid":158.6,"bid_size":0.0,"ask":159.6,"ask_size":0.0,"iv":0.1629,"open_interest":2523.0,"volume":20.0,"delta":-0.4564,"gamma":0.0009,"vega":10.8223,"theta":-1.5117,"rho":-5.3177,"theo":160.2541,"change":-10.85,"open":168.15,"high":168.15,"low":143.53,"tick":"down","last_trade_price":162.7,"last_trade_time":"2026-02-18T15:02:18","percent_change":-6.2518,"prev_day_close":173.550003051758},{"option":"SPX260417C06880000","bid":191.0,"bid_size":0.0,"ask":192.1,"ask_size":0.0,"iv":0.1618,"open_interest":169.0,"volume":5.0,"delta":0.539,"gamma":0.0009,"vega":10.8342,"theta":-1.5033,"rho":5.6792,"theo":191.0565,"change":25.1,"open":202.2,"high":202.2,"low":202.2,"tick":"up","last_trade_price":202.2,"last_trade_time":"2026-02-18T11:14:00","percent_change":14.1728,"prev_day_close":177.100006103516},{"option":"SPX260417P06880000","bid":160.2,"bid_size":0.0,"ask":161.3,"ask_size":0.0,"iv":0.1622,"open_interest":228.0,"volume":0.0,"delta":-0.4608,"gamma":0.0009,"vega":10.8342,"theta":-1.507,"rho":-5.3686,"theo":161.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.3,"last_trade_time":"2026-02-17T15:58:10","percent_change":0.0,"prev_day_close":175.349998474121},{"option":"SPX260417C06885000","bid":187.5,"bid_size":0.0,"ask":188.8,"ask_size":0.0,"iv":0.1613,"open_interest":178.0,"volume":21.0,"delta":0.5346,"gamma":0.0009,"vega":10.8449,"theta":-1.499,"rho":5.6357,"theo":187.7925,"change":18.1,"open":199.1,"high":199.1,"low":188.0,"tick":"up","last_trade_price":192.2,"last_trade_time":"2026-02-18T15:53:48","percent_change":10.3963,"prev_day_close":174.100006103516},{"option":"SPX260417P06885000","bid":161.9,"bid_size":0.0,"ask":163.2,"ask_size":0.0,"iv":0.1614,"open_interest":509.0,"volume":10.0,"delta":-0.4652,"gamma":0.0009,"vega":10.8449,"theta":-1.5021,"rho":-5.4201,"theo":163.6386,"change":-22.75,"open":175.0,"high":175.0,"low":154.5,"tick":"down","last_trade_price":154.5,"last_trade_time":"2026-02-18T13:48:39","percent_change":-12.835,"prev_day_close":177.25},{"option":"SPX260417C06890000","bid":184.5,"bid_size":0.0,"ask":185.5,"ask_size":0.0,"iv":0.1604,"open_interest":127.0,"volume":38.0,"delta":0.5302,"gamma":0.0009,"vega":10.8545,"theta":-1.4945,"rho":5.5915,"theo":184.549,"change":17.15,"open":178.3,"high":196.6,"low":173.2,"tick":"up","last_trade_price":188.0,"last_trade_time":"2026-02-18T15:50:47","percent_change":10.038,"prev_day_close":170.849998474121},{"option":"SPX260417P06890000","bid":163.7,"bid_size":0.0,"ask":164.7,"ask_size":0.0,"iv":0.1609,"open_interest":581.0,"volume":22.0,"delta":-0.4696,"gamma":0.0009,"vega":10.8545,"theta":-1.4969,"rho":-5.4723,"theo":165.3613,"change":-17.1,"open":172.71,"high":173.6,"low":149.5,"tick":"no_change","last_trade_price":162.1,"last_trade_time":"2026-02-18T15:47:33","percent_change":-9.54241,"prev_day_close":179.200004577637},{"option":"SPX260417C06895000","bid":181.0,"bid_size":0.0,"ask":182.3,"ask_size":0.0,"iv":0.16,"open_interest":321.0,"volume":53.0,"delta":0.5257,"gamma":0.0009,"vega":10.8629,"theta":-1.4898,"rho":5.5466,"theo":181.3263,"change":7.1,"open":175.2,"high":194.5,"low":170.5,"tick":"up","last_trade_price":174.9,"last_trade_time":"2026-02-18T14:58:53","percent_change":4.23123,"prev_day_close":167.799995422363},{"option":"SPX260417P06895000","bid":165.4,"bid_size":0.0,"ask":166.5,"ask_size":0.0,"iv":0.1601,"open_interest":59.0,"volume":3.0,"delta":-0.4741,"gamma":0.0009,"vega":10.8629,"theta":-1.4916,"rho":-5.5252,"theo":167.1049,"change":-19.55,"open":156.5,"high":161.5,"low":156.5,"tick":"up","last_trade_price":161.5,"last_trade_time":"2026-02-18T15:56:36","percent_change":-10.7981,"prev_day_close":181.050003051758},{"option":"SPX260417C06900000","bid":178.1,"bid_size":0.0,"ask":179.1,"ask_size":0.0,"iv":0.1591,"open_interest":5109.0,"volume":531.0,"delta":0.5212,"gamma":0.0009,"vega":10.87,"theta":-1.4849,"rho":5.501,"theo":178.125,"change":18.97,"open":170.4,"high":191.25,"low":167.5,"tick":"no_change","last_trade_price":183.72,"last_trade_time":"2026-02-18T15:55:07","percent_change":11.5144,"prev_day_close":164.75},{"option":"SPX260417P06900000","bid":167.1,"bid_size":0.0,"ask":168.2,"ask_size":0.0,"iv":0.1595,"open_interest":7005.0,"volume":817.0,"delta":-0.4786,"gamma":0.0009,"vega":10.87,"theta":-1.4861,"rho":-5.5789,"theo":168.8698,"change":-19.58,"open":178.7,"high":178.7,"low":151.03,"tick":"down","last_trade_price":163.32,"last_trade_time":"2026-02-18T15:53:47","percent_change":-10.7053,"prev_day_close":182.900001525879},{"option":"SPX260417C06905000","bid":174.9,"bid_size":0.0,"ask":175.9,"ask_size":0.0,"iv":0.1585,"open_interest":192.0,"volume":148.0,"delta":0.5166,"gamma":0.0009,"vega":10.8758,"theta":-1.4798,"rho":5.4547,"theo":174.9456,"change":15.25,"open":167.8,"high":187.2,"low":164.0,"tick":"no_change","last_trade_price":177.0,"last_trade_time":"2026-02-18T15:50:32","percent_change":9.42813,"prev_day_close":161.75},{"option":"SPX260417P06905000","bid":168.9,"bid_size":0.0,"ask":170.3,"ask_size":0.0,"iv":0.1588,"open_interest":158.0,"volume":26.0,"delta":-0.4832,"gamma":0.0009,"vega":10.8758,"theta":-1.4804,"rho":-5.6332,"theo":170.6566,"change":-30.77,"open":157.1,"high":157.1,"low":154.08,"tick":"down","last_trade_price":154.08,"last_trade_time":"2026-02-18T12:53:51","percent_change":-16.6459,"prev_day_close":184.849998474121},{"option":"SPX260417C06910000","bid":171.8,"bid_size":0.0,"ask":172.7,"ask_size":0.0,"iv":0.1578,"open_interest":101.0,"volume":73.0,"delta":0.512,"gamma":0.0009,"vega":10.8803,"theta":-1.4745,"rho":5.4078,"theo":171.7884,"change":18.0,"open":180.5,"high":185.5,"low":162.7,"tick":"up","last_trade_price":176.8,"last_trade_time":"2026-02-18T15:56:51","percent_change":11.335,"prev_day_close":158.800003051758},{"option":"SPX260417P06910000","bid":170.7,"bid_size":0.0,"ask":171.9,"ask_size":0.0,"iv":0.1582,"open_interest":1147.0,"volume":35.0,"delta":-0.4878,"gamma":0.0009,"vega":10.8803,"theta":-1.4744,"rho":-5.6881,"theo":172.4656,"change":-29.35,"open":159.56,"high":159.56,"low":157.5,"tick":"down","last_trade_price":157.5,"last_trade_time":"2026-02-18T12:10:43","percent_change":-15.7078,"prev_day_close":186.849998474121},{"option":"SPX260417C06915000","bid":168.4,"bid_size":0.0,"ask":169.7,"ask_size":0.0,"iv":0.1573,"open_interest":140.0,"volume":3.0,"delta":0.5074,"gamma":0.0009,"vega":10.8834,"theta":-1.469,"rho":5.3605,"theo":168.6538,"change":11.3,"open":167.1,"high":167.1,"low":167.1,"tick":"no_change","last_trade_price":167.1,"last_trade_time":"2026-02-18T14:40:59","percent_change":7.25289,"prev_day_close":155.799995422363},{"option":"SPX260417P06915000","bid":172.6,"bid_size":0.0,"ask":173.9,"ask_size":0.0,"iv":0.1575,"open_interest":185.0,"volume":0.0,"delta":-0.4924,"gamma":0.0009,"vega":10.8834,"theta":-1.4683,"rho":-5.7435,"theo":174.2973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.0,"last_trade_time":"2026-02-17T15:27:19","percent_change":0.0,"prev_day_close":188.849998474121},{"option":"SPX260417C06920000","bid":165.5,"bid_size":0.0,"ask":166.5,"ask_size":0.0,"iv":0.1565,"open_interest":620.0,"volume":0.0,"delta":0.5027,"gamma":0.0009,"vega":10.8851,"theta":-1.4632,"rho":5.3128,"theo":165.5423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.8,"last_trade_time":"2026-02-17T11:23:18","percent_change":0.0,"prev_day_close":152.849998474121},{"option":"SPX260417P06920000","bid":174.4,"bid_size":0.0,"ask":175.7,"ask_size":0.0,"iv":0.1568,"open_interest":410.0,"volume":11.0,"delta":-0.4971,"gamma":0.0009,"vega":10.8851,"theta":-1.4619,"rho":-5.7991,"theo":176.152,"change":-19.91,"open":161.8,"high":170.99,"low":160.5,"tick":"up","last_trade_price":170.99,"last_trade_time":"2026-02-18T15:53:00","percent_change":-10.4295,"prev_day_close":190.900001525879},{"option":"SPX260417C06925000","bid":162.4,"bid_size":0.0,"ask":163.4,"ask_size":0.0,"iv":0.1559,"open_interest":952.0,"volume":152.0,"delta":0.498,"gamma":0.0009,"vega":10.8854,"theta":-1.4573,"rho":5.265,"theo":162.4541,"change":10.58,"open":170.61,"high":170.61,"low":160.48,"tick":"down","last_trade_price":160.48,"last_trade_time":"2026-02-18T14:40:52","percent_change":7.05804,"prev_day_close":149.899993896484},{"option":"SPX260417P06925000","bid":176.3,"bid_size":0.0,"ask":177.4,"ask_size":0.0,"iv":0.1562,"open_interest":2321.0,"volume":248.0,"delta":-0.5018,"gamma":0.0009,"vega":10.8854,"theta":-1.4553,"rho":-5.855,"theo":178.0301,"change":-10.93,"open":163.95,"high":182.02,"low":163.03,"tick":"up","last_trade_price":182.02,"last_trade_time":"2026-02-18T14:40:52","percent_change":-5.66468,"prev_day_close":192.949996948242},{"option":"SPX260417C06930000","bid":159.4,"bid_size":0.0,"ask":160.4,"ask_size":0.0,"iv":0.1552,"open_interest":35.0,"volume":37.0,"delta":0.4933,"gamma":0.0009,"vega":10.8842,"theta":-1.4512,"rho":5.2169,"theo":159.3896,"change":7.0,"open":169.4,"high":172.0,"low":154.0,"tick":"down","last_trade_price":154.0,"last_trade_time":"2026-02-18T15:31:59","percent_change":4.7619,"prev_day_close":147.0},{"option":"SPX260417P06930000","bid":178.2,"bid_size":0.0,"ask":179.4,"ask_size":0.0,"iv":0.1556,"open_interest":578.0,"volume":9.0,"delta":-0.5065,"gamma":0.0009,"vega":10.8842,"theta":-1.4486,"rho":-5.9111,"theo":179.9318,"change":-10.58,"open":184.37,"high":184.59,"low":184.37,"tick":"down","last_trade_price":184.42,"last_trade_time":"2026-02-18T14:39:45","percent_change":-5.42564,"prev_day_close":195.0},{"option":"SPX260417C06935000","bid":156.1,"bid_size":0.0,"ask":157.3,"ask_size":0.0,"iv":0.1547,"open_interest":24.0,"volume":2.0,"delta":0.4885,"gamma":0.0009,"vega":10.8816,"theta":-1.4448,"rho":5.1688,"theo":156.3489,"change":12.65,"open":161.0,"high":161.0,"low":156.8,"tick":"down","last_trade_price":156.8,"last_trade_time":"2026-02-18T15:59:57","percent_change":8.77558,"prev_day_close":144.150001525879},{"option":"SPX260417P06935000","bid":180.2,"bid_size":0.0,"ask":181.5,"ask_size":0.0,"iv":0.1548,"open_interest":37.0,"volume":3.0,"delta":-0.5113,"gamma":0.0009,"vega":10.8816,"theta":-1.4416,"rho":-5.9672,"theo":181.8573,"change":-21.55,"open":175.39,"high":175.7,"low":175.39,"tick":"down","last_trade_price":175.55,"last_trade_time":"2026-02-18T15:56:44","percent_change":-10.9335,"prev_day_close":197.099998474121},{"option":"SPX260417C06940000","bid":153.3,"bid_size":0.0,"ask":154.3,"ask_size":0.0,"iv":0.1539,"open_interest":189.0,"volume":0.0,"delta":0.4837,"gamma":0.0009,"vega":10.8775,"theta":-1.4382,"rho":5.1205,"theo":153.3325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.0,"last_trade_time":"2026-02-17T10:06:17","percent_change":0.0,"prev_day_close":141.399993896484},{"option":"SPX260417P06940000","bid":182.1,"bid_size":0.0,"ask":183.4,"ask_size":0.0,"iv":0.1542,"open_interest":249.0,"volume":28.0,"delta":-0.5161,"gamma":0.0009,"vega":10.8775,"theta":-1.4344,"rho":-6.0236,"theo":183.8071,"change":-27.3,"open":177.05,"high":177.05,"low":167.34,"tick":"up","last_trade_price":171.9,"last_trade_time":"2026-02-18T13:35:57","percent_change":-13.7048,"prev_day_close":199.200004577637},{"option":"SPX260417C06945000","bid":150.3,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.1533,"open_interest":94.0,"volume":75.0,"delta":0.4788,"gamma":0.001,"vega":10.8719,"theta":-1.4314,"rho":5.072,"theo":150.3405,"change":21.55,"open":159.85,"high":160.97,"low":159.75,"tick":"down","last_trade_price":160.05,"last_trade_time":"2026-02-18T11:30:08","percent_change":15.5596,"prev_day_close":138.5},{"option":"SPX260417P06945000","bid":184.1,"bid_size":0.0,"ask":185.5,"ask_size":0.0,"iv":0.1535,"open_interest":182.0,"volume":0.0,"delta":-0.521,"gamma":0.001,"vega":10.8719,"theta":-1.427,"rho":-6.0801,"theo":185.7814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":194.4,"last_trade_time":"2026-02-13T14:07:04","percent_change":0.0,"prev_day_close":201.349998474121},{"option":"SPX260417C06950000","bid":147.4,"bid_size":0.0,"ask":148.3,"ask_size":0.0,"iv":0.1526,"open_interest":4601.0,"volume":770.0,"delta":0.474,"gamma":0.001,"vega":10.8648,"theta":-1.4245,"rho":5.0231,"theo":147.3736,"change":15.75,"open":141.9,"high":157.67,"low":141.6,"tick":"down","last_trade_price":151.5,"last_trade_time":"2026-02-18T15:57:29","percent_change":11.6022,"prev_day_close":135.75},{"option":"SPX260417P06950000","bid":186.1,"bid_size":0.0,"ask":187.4,"ask_size":0.0,"iv":0.153,"open_interest":7562.0,"volume":262.0,"delta":-0.5259,"gamma":0.001,"vega":10.8648,"theta":-1.4193,"rho":-6.137,"theo":187.7807,"change":-32.46,"open":197.5,"high":197.5,"low":170.07,"tick":"up","last_trade_price":171.09,"last_trade_time":"2026-02-18T13:19:47","percent_change":-15.9469,"prev_day_close":203.550003051758},{"option":"SPX260417C06955000","bid":144.2,"bid_size":0.0,"ask":145.4,"ask_size":0.0,"iv":0.1521,"open_interest":65.0,"volume":0.0,"delta":0.469,"gamma":0.001,"vega":10.8561,"theta":-1.4173,"rho":4.9738,"theo":144.432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.5,"last_trade_time":"2026-02-17T15:58:00","percent_change":0.0,"prev_day_close":133.0},{"option":"SPX260417P06955000","bid":188.1,"bid_size":0.0,"ask":189.5,"ask_size":0.0,"iv":0.1522,"open_interest":69.0,"volume":0.0,"delta":-0.5308,"gamma":0.001,"vega":10.8561,"theta":-1.4115,"rho":-6.1944,"theo":189.8053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.5,"last_trade_time":"2026-02-12T12:44:27","percent_change":0.0,"prev_day_close":205.75},{"option":"SPX260417C06960000","bid":141.5,"bid_size":0.0,"ask":142.5,"ask_size":0.0,"iv":0.1513,"open_interest":310.0,"volume":74.0,"delta":0.4641,"gamma":0.001,"vega":10.8457,"theta":-1.4098,"rho":4.9238,"theo":141.5163,"change":15.77,"open":151.42,"high":151.42,"low":145.97,"tick":"down","last_trade_price":145.97,"last_trade_time":"2026-02-18T13:57:27","percent_change":12.1121,"prev_day_close":130.200004577637},{"option":"SPX260417P06960000","bid":190.2,"bid_size":0.0,"ask":191.5,"ask_size":0.0,"iv":0.1516,"open_interest":814.0,"volume":0.0,"delta":-0.5357,"gamma":0.001,"vega":10.8457,"theta":-1.4035,"rho":-6.2523,"theo":191.8559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.97,"last_trade_time":"2026-02-17T14:15:55","percent_change":0.0,"prev_day_close":207.949996948242},{"option":"SPX260417C06965000","bid":138.4,"bid_size":0.0,"ask":139.8,"ask_size":0.0,"iv":0.1508,"open_interest":321.0,"volume":32.0,"delta":0.4591,"gamma":0.001,"vega":10.8335,"theta":-1.4022,"rho":4.8731,"theo":138.6272,"change":21.05,"open":148.5,"high":148.5,"low":148.5,"tick":"no_change","last_trade_price":148.5,"last_trade_time":"2026-02-18T11:45:33","percent_change":16.5163,"prev_day_close":127.450000762939},{"option":"SPX260417P06965000","bid":192.3,"bid_size":0.0,"ask":193.6,"ask_size":0.0,"iv":0.1509,"open_interest":615.0,"volume":0.0,"delta":-0.5407,"gamma":0.001,"vega":10.8335,"theta":-1.3953,"rho":-6.311,"theo":193.933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.3,"last_trade_time":"2026-02-12T14:58:15","percent_change":0.0,"prev_day_close":210.200004577637},{"option":"SPX260417C06970000","bid":135.8,"bid_size":0.0,"ask":136.8,"ask_size":0.0,"iv":0.15,"open_interest":377.0,"volume":38.0,"delta":0.4541,"gamma":0.001,"vega":10.8196,"theta":-1.3944,"rho":4.8217,"theo":135.7653,"change":21.7,"open":141.97,"high":146.77,"low":141.97,"tick":"down","last_trade_price":146.6,"last_trade_time":"2026-02-18T11:33:14","percent_change":17.3739,"prev_day_close":124.900001525879},{"option":"SPX260417P06970000","bid":194.4,"bid_size":0.0,"ask":195.7,"ask_size":0.0,"iv":0.1504,"open_interest":556.0,"volume":0.0,"delta":-0.5458,"gamma":0.001,"vega":10.8196,"theta":-1.3868,"rho":-6.3705,"theo":196.0374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.9,"last_trade_time":"2026-02-17T14:19:18","percent_change":0.0,"prev_day_close":212.5},{"option":"SPX260417C06975000","bid":133.0,"bid_size":0.0,"ask":133.9,"ask_size":0.0,"iv":0.1493,"open_interest":1665.0,"volume":14.0,"delta":0.449,"gamma":0.001,"vega":10.8037,"theta":-1.3864,"rho":4.7695,"theo":132.9313,"change":21.02,"open":123.68,"high":143.27,"low":123.68,"tick":"up","last_trade_price":143.27,"last_trade_time":"2026-02-18T10:40:54","percent_change":17.1943,"prev_day_close":122.25},{"option":"SPX260417P06975000","bid":196.5,"bid_size":0.0,"ask":197.7,"ask_size":0.0,"iv":0.1498,"open_interest":1574.0,"volume":17.0,"delta":-0.5508,"gamma":0.001,"vega":10.8037,"theta":-1.3781,"rho":-6.4307,"theo":198.1696,"change":-28.52,"open":212.1,"high":212.1,"low":186.28,"tick":"down","last_trade_price":186.28,"last_trade_time":"2026-02-18T10:05:41","percent_change":-13.2775,"prev_day_close":214.799995422363},{"option":"SPX260417C06980000","bid":130.2,"bid_size":0.0,"ask":131.3,"ask_size":0.0,"iv":0.1487,"open_interest":151.0,"volume":151.0,"delta":0.4439,"gamma":0.001,"vega":10.786,"theta":-1.3781,"rho":4.7167,"theo":130.1258,"change":17.3,"open":139.3,"high":139.3,"low":136.2,"tick":"up","last_trade_price":136.9,"last_trade_time":"2026-02-18T13:29:46","percent_change":14.4649,"prev_day_close":119.599998474121},{"option":"SPX260417P06980000","bid":198.7,"bid_size":0.0,"ask":200.0,"ask_size":0.0,"iv":0.1491,"open_interest":542.0,"volume":0.0,"delta":-0.5559,"gamma":0.001,"vega":10.786,"theta":-1.3692,"rho":-6.4915,"theo":200.3303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.87,"last_trade_time":"2026-02-17T11:30:57","percent_change":0.0,"prev_day_close":217.150001525879},{"option":"SPX260417C06985000","bid":127.2,"bid_size":0.0,"ask":128.5,"ask_size":0.0,"iv":0.1482,"open_interest":208.0,"volume":0.0,"delta":0.4388,"gamma":0.001,"vega":10.7664,"theta":-1.3697,"rho":4.6634,"theo":127.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.1,"last_trade_time":"2026-02-12T15:59:29","percent_change":0.0,"prev_day_close":117.0},{"option":"SPX260417P06985000","bid":200.9,"bid_size":0.0,"ask":202.3,"ask_size":0.0,"iv":0.1484,"open_interest":367.0,"volume":10.0,"delta":-0.561,"gamma":0.001,"vega":10.7664,"theta":-1.3602,"rho":-6.5529,"theo":202.5201,"change":-30.43,"open":189.12,"high":189.12,"low":189.12,"tick":"up","last_trade_price":189.12,"last_trade_time":"2026-02-18T10:06:03","percent_change":-13.8602,"prev_day_close":219.550003051758},{"option":"SPX260417C06990000","bid":124.7,"bid_size":0.0,"ask":125.6,"ask_size":0.0,"iv":0.1474,"open_interest":102.0,"volume":18.0,"delta":0.4337,"gamma":0.001,"vega":10.7449,"theta":-1.361,"rho":4.6097,"theo":124.6026,"change":14.12,"open":134.8,"high":135.2,"low":120.0,"tick":"up","last_trade_price":128.57,"last_trade_time":"2026-02-18T15:56:28","percent_change":12.3373,"prev_day_close":114.450000762939},{"option":"SPX260417P06990000","bid":203.1,"bid_size":0.0,"ask":204.3,"ask_size":0.0,"iv":0.1478,"open_interest":60.0,"volume":31.0,"delta":-0.5661,"gamma":0.001,"vega":10.7449,"theta":-1.3509,"rho":-6.6146,"theo":204.7395,"change":-23.73,"open":190.7,"high":198.22,"low":189.93,"tick":"up","last_trade_price":198.22,"last_trade_time":"2026-02-18T15:56:28","percent_change":-10.6916,"prev_day_close":221.949996948242},{"option":"SPX260417C06995000","bid":121.8,"bid_size":0.0,"ask":123.1,"ask_size":0.0,"iv":0.147,"open_interest":173.0,"volume":12.0,"delta":0.4285,"gamma":0.001,"vega":10.7216,"theta":-1.3521,"rho":4.5558,"theo":121.8859,"change":20.2,"open":130.7,"high":132.1,"low":130.4,"tick":"no_change","last_trade_price":132.1,"last_trade_time":"2026-02-18T11:34:05","percent_change":18.0518,"prev_day_close":111.900001525879},{"option":"SPX260417P06995000","bid":205.4,"bid_size":0.0,"ask":206.7,"ask_size":0.0,"iv":0.1472,"open_interest":174.0,"volume":0.0,"delta":-0.5713,"gamma":0.001,"vega":10.7216,"theta":-1.3414,"rho":-6.6764,"theo":206.9891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.1,"last_trade_time":"2026-02-11T15:56:08","percent_change":0.0,"prev_day_close":224.349998474121},{"option":"SPX260417C07000000","bid":119.3,"bid_size":0.0,"ask":120.2,"ask_size":0.0,"iv":0.1463,"open_interest":118900.0,"volume":1269.0,"delta":0.4233,"gamma":0.001,"vega":10.6965,"theta":-1.343,"rho":4.502,"theo":119.1996,"change":9.95,"open":114.75,"high":129.96,"low":114.4,"tick":"up","last_trade_price":119.4,"last_trade_time":"2026-02-18T16:06:38","percent_change":9.09091,"prev_day_close":109.450000762939},{"option":"SPX260417P07000000","bid":207.7,"bid_size":0.0,"ask":208.9,"ask_size":0.0,"iv":0.1466,"open_interest":117485.0,"volume":817.0,"delta":-0.5765,"gamma":0.001,"vega":10.6965,"theta":-1.3316,"rho":-6.7383,"theo":209.2691,"change":-18.82,"open":219.36,"high":219.36,"low":189.37,"tick":"down","last_trade_price":208.03,"last_trade_time":"2026-02-18T16:01:26","percent_change":-8.29623,"prev_day_close":226.849998474121},{"option":"SPX260417C07005000","bid":116.6,"bid_size":0.0,"ask":117.6,"ask_size":0.0,"iv":0.1457,"open_interest":203.0,"volume":0.0,"delta":0.4181,"gamma":0.001,"vega":10.6697,"theta":-1.3337,"rho":4.4482,"theo":116.5442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.37,"last_trade_time":"2026-02-17T11:22:38","percent_change":0.0,"prev_day_close":106.900001525879},{"option":"SPX260417P07005000","bid":210.0,"bid_size":0.0,"ask":211.3,"ask_size":0.0,"iv":0.1459,"open_interest":141.0,"volume":50.0,"delta":-0.5817,"gamma":0.001,"vega":10.6697,"theta":-1.3217,"rho":-6.8002,"theo":211.5798,"change":-22.2,"open":202.28,"high":207.1,"low":194.6,"tick":"up","last_trade_price":207.1,"last_trade_time":"2026-02-18T14:15:13","percent_change":-9.68164,"prev_day_close":229.299995422363},{"option":"SPX260417C07010000","bid":114.0,"bid_size":0.0,"ask":115.0,"ask_size":0.0,"iv":0.145,"open_interest":188.0,"volume":11.0,"delta":0.4128,"gamma":0.001,"vega":10.6412,"theta":-1.3242,"rho":4.3944,"theo":113.9198,"change":10.98,"open":119.6,"high":124.35,"low":115.48,"tick":"down","last_trade_price":115.48,"last_trade_time":"2026-02-18T14:16:01","percent_change":10.5072,"prev_day_close":104.5},{"option":"SPX260417P07010000","bid":212.3,"bid_size":0.0,"ask":213.5,"ask_size":0.0,"iv":0.1453,"open_interest":87.0,"volume":5.0,"delta":-0.587,"gamma":0.001,"vega":10.6412,"theta":-1.3116,"rho":-6.862,"theo":213.9217,"change":-32.55,"open":193.2,"high":201.1,"low":193.2,"tick":"up","last_trade_price":199.3,"last_trade_time":"2026-02-18T12:13:15","percent_change":-14.0392,"prev_day_close":231.849998474121},{"option":"SPX260417C07015000","bid":111.4,"bid_size":0.0,"ask":112.4,"ask_size":0.0,"iv":0.1445,"open_interest":240.0,"volume":11.0,"delta":0.4076,"gamma":0.001,"vega":10.6109,"theta":-1.3146,"rho":4.3406,"theo":111.3268,"change":3.99,"open":120.0,"high":120.0,"low":106.04,"tick":"down","last_trade_price":106.04,"last_trade_time":"2026-02-18T15:18:12","percent_change":3.90985,"prev_day_close":102.049999237061},{"option":"SPX260417P07015000","bid":214.7,"bid_size":0.0,"ask":216.1,"ask_size":0.0,"iv":0.1446,"open_interest":180.0,"volume":0.0,"delta":-0.5923,"gamma":0.001,"vega":10.6109,"theta":-1.3013,"rho":-6.9238,"theo":216.295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.43,"last_trade_time":"2026-02-09T14:50:44","percent_change":0.0,"prev_day_close":234.400001525879},{"option":"SPX260417C07020000","bid":108.9,"bid_size":0.0,"ask":109.8,"ask_size":0.0,"iv":0.1437,"open_interest":424.0,"volume":2.0,"delta":0.4023,"gamma":0.001,"vega":10.5788,"theta":-1.3047,"rho":4.2866,"theo":108.7657,"change":13.25,"open":112.8,"high":112.8,"low":112.8,"tick":"up","last_trade_price":112.8,"last_trade_time":"2026-02-18T13:59:18","percent_change":13.3099,"prev_day_close":99.5499992370606},{"option":"SPX260417P07020000","bid":217.1,"bid_size":0.0,"ask":218.3,"ask_size":0.0,"iv":0.144,"open_interest":441.0,"volume":7.0,"delta":-0.5976,"gamma":0.001,"vega":10.5788,"theta":-1.2908,"rho":-6.9858,"theo":218.7,"change":-17.45,"open":206.6,"high":219.55,"low":206.6,"tick":"up","last_trade_price":219.55,"last_trade_time":"2026-02-18T14:31:42","percent_change":-7.36287,"prev_day_close":237.0},{"option":"SPX260417C07025000","bid":106.3,"bid_size":0.0,"ask":107.4,"ask_size":0.0,"iv":0.1431,"open_interest":1766.0,"volume":102.0,"delta":0.397,"gamma":0.001,"vega":10.5447,"theta":-1.2946,"rho":4.2322,"theo":106.2368,"change":10.35,"open":113.85,"high":116.3,"low":107.65,"tick":"down","last_trade_price":107.65,"last_trade_time":"2026-02-18T15:49:16","percent_change":10.6372,"prev_day_close":97.3000030517578},{"option":"SPX260417P07025000","bid":219.6,"bid_size":0.0,"ask":220.9,"ask_size":0.0,"iv":0.1435,"open_interest":1719.0,"volume":1.0,"delta":-0.6029,"gamma":0.001,"vega":10.5447,"theta":-1.2801,"rho":-7.0482,"theo":221.1374,"change":-35.5,"open":204.1,"high":204.1,"low":204.1,"tick":"down","last_trade_price":204.1,"last_trade_time":"2026-02-18T12:18:50","percent_change":-14.8164,"prev_day_close":239.599998474121},{"option":"SPX260417C07030000","bid":103.8,"bid_size":0.0,"ask":104.8,"ask_size":0.0,"iv":0.1425,"open_interest":534.0,"volume":103.0,"delta":0.3916,"gamma":0.001,"vega":10.5085,"theta":-1.2844,"rho":4.1773,"theo":103.7407,"change":3.89,"open":99.85,"high":111.18,"low":98.79,"tick":"down","last_trade_price":98.79,"last_trade_time":"2026-02-18T15:18:12","percent_change":4.09905,"prev_day_close":94.9000015258789},{"option":"SPX260417P07030000","bid":222.0,"bid_size":0.0,"ask":223.2,"ask_size":0.0,"iv":0.1429,"open_interest":479.0,"volume":4.0,"delta":-0.6082,"gamma":0.001,"vega":10.5085,"theta":-1.2692,"rho":-7.1112,"theo":223.6075,"change":-34.35,"open":207.1,"high":207.9,"low":207.1,"tick":"up","last_trade_price":207.9,"last_trade_time":"2026-02-18T10:17:44","percent_change":-14.1796,"prev_day_close":242.25},{"option":"SPX260417C07035000","bid":101.4,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.142,"open_interest":150.0,"volume":0.0,"delta":0.3863,"gamma":0.001,"vega":10.47,"theta":-1.2739,"rho":4.1217,"theo":101.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.12,"last_trade_time":"2026-02-17T15:02:36","percent_change":0.0,"prev_day_close":92.6999969482422},{"option":"SPX260417P07035000","bid":224.5,"bid_size":0.0,"ask":225.9,"ask_size":0.0,"iv":0.1422,"open_interest":27.0,"volume":1.0,"delta":-0.6136,"gamma":0.001,"vega":10.47,"theta":-1.2582,"rho":-7.1747,"theo":226.111,"change":-36.05,"open":208.9,"high":208.9,"low":208.9,"tick":"down","last_trade_price":208.9,"last_trade_time":"2026-02-18T12:28:48","percent_change":-14.7173,"prev_day_close":244.949996948242},{"option":"SPX260417C07040000","bid":98.9,"bid_size":0.0,"ask":100.0,"ask_size":0.0,"iv":0.1413,"open_interest":291.0,"volume":0.0,"delta":0.3809,"gamma":0.001,"vega":10.4293,"theta":-1.2633,"rho":4.0656,"theo":98.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.7,"last_trade_time":"2026-02-17T11:24:48","percent_change":0.0,"prev_day_close":90.4000015258789},{"option":"SPX260417P07040000","bid":227.1,"bid_size":0.0,"ask":228.4,"ask_size":0.0,"iv":0.1416,"open_interest":169.0,"volume":0.0,"delta":-0.6189,"gamma":0.001,"vega":10.4293,"theta":-1.2469,"rho":-7.2389,"theo":228.6484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.67,"last_trade_time":"2026-02-11T12:08:36","percent_change":0.0,"prev_day_close":247.650001525879},{"option":"SPX260417C07045000","bid":96.4,"bid_size":0.0,"ask":97.6,"ask_size":0.0,"iv":0.1407,"open_interest":104.0,"volume":12.0,"delta":0.3755,"gamma":0.001,"vega":10.3862,"theta":-1.2525,"rho":4.0088,"theo":96.4547,"change":16.9,"open":105.1,"high":105.1,"low":105.1,"tick":"up","last_trade_price":105.1,"last_trade_time":"2026-02-18T11:46:35","percent_change":19.161,"prev_day_close":88.1999969482422},{"option":"SPX260417P07045000","bid":229.6,"bid_size":0.0,"ask":231.0,"ask_size":0.0,"iv":0.141,"open_interest":65.0,"volume":0.0,"delta":-0.6243,"gamma":0.001,"vega":10.3862,"theta":-1.2355,"rho":-7.3037,"theo":231.2202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.65,"last_trade_time":"2026-02-17T12:47:28","percent_change":0.0,"prev_day_close":250.599998474121},{"option":"SPX260417C07050000","bid":94.2,"bid_size":0.0,"ask":95.2,"ask_size":0.0,"iv":0.1401,"open_interest":8346.0,"volume":357.0,"delta":0.3701,"gamma":0.001,"vega":10.3407,"theta":-1.2415,"rho":3.9517,"theo":94.0952,"change":8.66,"open":95.9,"high":100.83,"low":91.68,"tick":"up","last_trade_price":94.71,"last_trade_time":"2026-02-18T15:47:05","percent_change":10.0639,"prev_day_close":86.0499992370606},{"option":"SPX260417P07050000","bid":232.2,"bid_size":0.0,"ask":233.6,"ask_size":0.0,"iv":0.1404,"open_interest":865.0,"volume":0.0,"delta":-0.6297,"gamma":0.001,"vega":10.3407,"theta":-1.2239,"rho":-7.3688,"theo":233.827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":255.28,"last_trade_time":"2026-02-17T16:04:36","percent_change":0.0,"prev_day_close":253.25},{"option":"SPX260417C07055000","bid":91.7,"bid_size":0.0,"ask":92.9,"ask_size":0.0,"iv":0.1396,"open_interest":58.0,"volume":2.0,"delta":0.3647,"gamma":0.001,"vega":10.293,"theta":-1.2304,"rho":3.8943,"theo":91.7711,"change":11.69,"open":100.48,"high":100.48,"low":95.49,"tick":"down","last_trade_price":95.49,"last_trade_time":"2026-02-18T15:54:40","percent_change":13.9499,"prev_day_close":83.8000030517578},{"option":"SPX260417P07055000","bid":234.9,"bid_size":0.0,"ask":236.2,"ask_size":0.0,"iv":0.1398,"open_interest":253.0,"volume":2.0,"delta":-0.6351,"gamma":0.001,"vega":10.293,"theta":-1.2121,"rho":-7.4342,"theo":236.4691,"change":-28.56,"open":219.85,"high":227.64,"low":219.85,"tick":"up","last_trade_price":227.64,"last_trade_time":"2026-02-18T15:54:40","percent_change":-11.1475,"prev_day_close":256.199996948242},{"option":"SPX260417C07060000","bid":89.5,"bid_size":0.0,"ask":90.6,"ask_size":0.0,"iv":0.139,"open_interest":103.0,"volume":9.0,"delta":0.3593,"gamma":0.001,"vega":10.2433,"theta":-1.219,"rho":3.837,"theo":89.4823,"change":13.57,"open":97.2,"high":98.5,"low":95.27,"tick":"no_change","last_trade_price":95.27,"last_trade_time":"2026-02-18T13:27:29","percent_change":16.6096,"prev_day_close":81.6999969482422},{"option":"SPX260417P07060000","bid":237.5,"bid_size":0.0,"ask":238.9,"ask_size":0.0,"iv":0.1392,"open_interest":45.0,"volume":0.0,"delta":-0.6405,"gamma":0.001,"vega":10.2433,"theta":-1.2001,"rho":-7.4995,"theo":239.1465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.5,"last_trade_time":"2026-02-09T13:43:58","percent_change":0.0,"prev_day_close":259.099990844727},{"option":"SPX260417C07065000","bid":87.0,"bid_size":0.0,"ask":88.3,"ask_size":0.0,"iv":0.1384,"open_interest":148.0,"volume":2.0,"delta":0.3539,"gamma":0.001,"vega":10.1917,"theta":-1.2075,"rho":3.78,"theo":87.229,"change":4.9,"open":84.1,"high":84.6,"low":84.1,"tick":"up","last_trade_price":84.6,"last_trade_time":"2026-02-18T15:36:39","percent_change":6.14805,"prev_day_close":79.7000007629394},{"option":"SPX260417P07065000","bid":240.2,"bid_size":0.0,"ask":241.6,"ask_size":0.0,"iv":0.1386,"open_interest":47.0,"volume":0.0,"delta":-0.6459,"gamma":0.001,"vega":10.1917,"theta":-1.188,"rho":-7.5646,"theo":241.8595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.39,"last_trade_time":"2026-02-13T10:13:48","percent_change":0.0,"prev_day_close":261.900009155273},{"option":"SPX260417C07070000","bid":85.0,"bid_size":0.0,"ask":86.1,"ask_size":0.0,"iv":0.1378,"open_interest":70.0,"volume":19.0,"delta":0.3485,"gamma":0.001,"vega":10.1383,"theta":-1.1959,"rho":3.7233,"theo":85.0113,"change":5.35,"open":92.94,"high":93.0,"low":83.0,"tick":"down","last_trade_price":83.0,"last_trade_time":"2026-02-18T15:38:24","percent_change":6.88989,"prev_day_close":77.6499977111816},{"option":"SPX260417P07070000","bid":243.0,"bid_size":0.0,"ask":244.3,"ask_size":0.0,"iv":0.1381,"open_interest":32.0,"volume":6.0,"delta":-0.6514,"gamma":0.001,"vega":10.1383,"theta":-1.1757,"rho":-7.6293,"theo":244.608,"change":-18.09,"open":227.59,"high":246.71,"low":227.59,"tick":"up","last_trade_price":246.71,"last_trade_time":"2026-02-18T14:41:25","percent_change":-6.83157,"prev_day_close":264.800003051758},{"option":"SPX260417C07075000","bid":82.9,"bid_size":0.0,"ask":83.7,"ask_size":0.0,"iv":0.1372,"open_interest":998.0,"volume":64.0,"delta":0.3431,"gamma":0.001,"vega":10.0832,"theta":-1.1841,"rho":3.6669,"theo":82.8289,"change":5.1,"open":90.9,"high":92.1,"low":79.9,"tick":"down","last_trade_price":80.7,"last_trade_time":"2026-02-18T15:38:29","percent_change":6.74603,"prev_day_close":75.5999984741211},{"option":"SPX260417P07075000","bid":245.7,"bid_size":0.0,"ask":247.1,"ask_size":0.0,"iv":0.1373,"open_interest":125.0,"volume":7.0,"delta":-0.6568,"gamma":0.001,"vega":10.0832,"theta":-1.1633,"rho":-7.6937,"theo":247.3918,"change":-21.77,"open":227.15,"high":250.45,"low":227.15,"tick":"down","last_trade_price":246.03,"last_trade_time":"2026-02-18T16:01:26","percent_change":-8.1292,"prev_day_close":267.800003051758},{"option":"SPX260417C07080000","bid":80.7,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.1366,"open_interest":539.0,"volume":8.0,"delta":0.3376,"gamma":0.001,"vega":10.0265,"theta":-1.1721,"rho":3.6108,"theo":80.6818,"change":4.15,"open":74.5,"high":89.1,"low":74.5,"tick":"down","last_trade_price":77.7,"last_trade_time":"2026-02-18T15:36:23","percent_change":5.64242,"prev_day_close":73.5499992370606},{"option":"SPX260417P07080000","bid":248.5,"bid_size":0.0,"ask":249.9,"ask_size":0.0,"iv":0.1369,"open_interest":38.0,"volume":2.0,"delta":-0.6622,"gamma":0.001,"vega":10.0265,"theta":-1.1507,"rho":-7.7579,"theo":250.211,"change":-39.97,"open":230.91,"high":230.91,"low":230.73,"tick":"down","last_trade_price":230.73,"last_trade_time":"2026-02-18T11:39:56","percent_change":-14.7654,"prev_day_close":270.699996948242},{"option":"SPX260417C07085000","bid":78.6,"bid_size":0.0,"ask":79.6,"ask_size":0.0,"iv":0.1361,"open_interest":134.0,"volume":4.0,"delta":0.3322,"gamma":0.001,"vega":9.9679,"theta":-1.16,"rho":3.5546,"theo":78.5701,"change":5.0,"open":84.38,"high":86.62,"low":76.6,"tick":"down","last_trade_price":76.6,"last_trade_time":"2026-02-18T15:38:24","percent_change":6.98324,"prev_day_close":71.5999984741211},{"option":"SPX260417P07085000","bid":251.4,"bid_size":0.0,"ask":252.7,"ask_size":0.0,"iv":0.1361,"open_interest":18.0,"volume":3.0,"delta":-0.6676,"gamma":0.001,"vega":9.9679,"theta":-1.1379,"rho":-7.8221,"theo":253.0655,"change":-33.97,"open":235.43,"high":239.78,"low":232.62,"tick":"up","last_trade_price":239.78,"last_trade_time":"2026-02-18T13:40:51","percent_change":-12.4091,"prev_day_close":273.75},{"option":"SPX260417C07090000","bid":76.5,"bid_size":0.0,"ask":77.3,"ask_size":0.0,"iv":0.1355,"open_interest":78.0,"volume":16.0,"delta":0.3268,"gamma":0.001,"vega":9.9073,"theta":-1.1477,"rho":3.4982,"theo":76.4937,"change":13.2,"open":84.2,"high":84.2,"low":82.95,"tick":"down","last_trade_price":82.95,"last_trade_time":"2026-02-18T11:50:39","percent_change":18.9247,"prev_day_close":69.75},{"option":"SPX260417P07090000","bid":254.3,"bid_size":0.0,"ask":255.6,"ask_size":0.0,"iv":0.1356,"open_interest":17.0,"volume":0.0,"delta":-0.673,"gamma":0.001,"vega":9.9073,"theta":-1.125,"rho":-7.8865,"theo":255.9554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.63,"last_trade_time":"2026-02-09T14:29:39","percent_change":0.0,"prev_day_close":276.75},{"option":"SPX260417C07095000","bid":74.4,"bid_size":0.0,"ask":75.3,"ask_size":0.0,"iv":0.1349,"open_interest":25.0,"volume":2.0,"delta":0.3214,"gamma":0.001,"vega":9.8446,"theta":-1.1353,"rho":3.4414,"theo":74.453,"change":10.13,"open":82.51,"high":82.51,"low":77.88,"tick":"down","last_trade_price":77.88,"last_trade_time":"2026-02-18T14:05:50","percent_change":14.952,"prev_day_close":67.75},{"option":"SPX260417P07095000","bid":257.0,"bid_size":0.0,"ask":258.5,"ask_size":0.0,"iv":0.135,"open_interest":6.0,"volume":4.0,"delta":-0.6785,"gamma":0.001,"vega":9.8446,"theta":-1.112,"rho":-7.9513,"theo":258.8808,"change":-31.22,"open":246.76,"high":248.68,"low":239.14,"tick":"up","last_trade_price":248.68,"last_trade_time":"2026-02-18T14:05:50","percent_change":-11.154,"prev_day_close":279.900009155273},{"option":"SPX260417C07100000","bid":72.4,"bid_size":0.0,"ask":73.2,"ask_size":0.0,"iv":0.1344,"open_interest":6454.0,"volume":467.0,"delta":0.3159,"gamma":0.001,"vega":9.7794,"theta":-1.1227,"rho":3.3842,"theo":72.448,"change":4.79,"open":69.0,"high":80.16,"low":68.3,"tick":"up","last_trade_price":70.74,"last_trade_time":"2026-02-18T15:41:18","percent_change":7.26308,"prev_day_close":65.9500007629394},{"option":"SPX260417P07100000","bid":260.1,"bid_size":0.0,"ask":261.4,"ask_size":0.0,"iv":0.1345,"open_interest":701.0,"volume":2.0,"delta":-0.6839,"gamma":0.001,"vega":9.7794,"theta":-1.0988,"rho":-8.0165,"theo":261.8421,"change":-18.37,"open":264.53,"high":264.53,"low":264.53,"tick":"down","last_trade_price":264.53,"last_trade_time":"2026-02-18T15:41:21","percent_change":-6.49346,"prev_day_close":282.899993896484},{"option":"SPX260417C07105000","bid":70.4,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.1339,"open_interest":119.0,"volume":1.0,"delta":0.3105,"gamma":0.001,"vega":9.7117,"theta":-1.11,"rho":3.3266,"theo":70.4788,"change":8.54,"open":72.69,"high":72.69,"low":72.69,"tick":"up","last_trade_price":72.69,"last_trade_time":"2026-02-18T14:09:11","percent_change":13.3125,"prev_day_close":64.1499996185303},{"option":"SPX260417P07105000","bid":263.1,"bid_size":0.0,"ask":264.4,"ask_size":0.0,"iv":0.1341,"open_interest":20.0,"volume":0.0,"delta":-0.6893,"gamma":0.001,"vega":9.7117,"theta":-1.0855,"rho":-8.0821,"theo":264.8392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.28,"last_trade_time":"2026-01-30T15:41:53","percent_change":0.0,"prev_day_close":286.099990844727},{"option":"SPX260417C07110000","bid":68.4,"bid_size":0.0,"ask":69.4,"ask_size":0.0,"iv":0.1333,"open_interest":202.0,"volume":5.0,"delta":0.3051,"gamma":0.001,"vega":9.6416,"theta":-1.0972,"rho":3.2689,"theo":68.5457,"change":2.25,"open":73.22,"high":74.7,"low":64.55,"tick":"down","last_trade_price":64.55,"last_trade_time":"2026-02-18T15:25:38","percent_change":3.61156,"prev_day_close":62.2999992370606},{"option":"SPX260417P07110000","bid":266.1,"bid_size":0.0,"ask":267.4,"ask_size":0.0,"iv":0.1336,"open_interest":40.0,"volume":0.0,"delta":-0.6947,"gamma":0.001,"vega":9.6416,"theta":-1.072,"rho":-8.1479,"theo":267.8723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.79,"last_trade_time":"2026-02-09T15:47:09","percent_change":0.0,"prev_day_close":289.300003051758},{"option":"SPX260417C07115000","bid":66.5,"bid_size":0.0,"ask":67.4,"ask_size":0.0,"iv":0.1329,"open_interest":44.0,"volume":0.0,"delta":0.2998,"gamma":0.001,"vega":9.5691,"theta":-1.0843,"rho":3.2111,"theo":66.6486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.13,"last_trade_time":"2026-02-17T11:29:08","percent_change":0.0,"prev_day_close":60.6000003814697},{"option":"SPX260417P07115000","bid":269.2,"bid_size":0.0,"ask":270.5,"ask_size":0.0,"iv":0.133,"open_interest":8.0,"volume":0.0,"delta":-0.7001,"gamma":0.001,"vega":9.5691,"theta":-1.0585,"rho":-8.2137,"theo":270.9414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.3,"last_trade_time":"2026-02-11T14:30:28","percent_change":0.0,"prev_day_close":292.5},{"option":"SPX260417C07120000","bid":64.7,"bid_size":0.0,"ask":65.4,"ask_size":0.0,"iv":0.1322,"open_interest":336.0,"volume":222.0,"delta":0.2944,"gamma":0.001,"vega":9.4946,"theta":-1.0712,"rho":3.1537,"theo":64.7872,"change":6.5,"open":64.09,"high":72.4,"low":60.6,"tick":"up","last_trade_price":65.4,"last_trade_time":"2026-02-18T16:14:53","percent_change":11.0357,"prev_day_close":58.8999996185303},{"option":"SPX260417P07120000","bid":272.2,"bid_size":0.0,"ask":273.6,"ask_size":0.0,"iv":0.1323,"open_interest":11.0,"volume":0.0,"delta":-0.7054,"gamma":0.001,"vega":9.4946,"theta":-1.0448,"rho":-8.2791,"theo":274.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":222.4,"last_trade_time":"2026-02-02T11:48:58","percent_change":0.0,"prev_day_close":295.75},{"option":"SPX260417C07125000","bid":62.8,"bid_size":0.0,"ask":63.6,"ask_size":0.0,"iv":0.1318,"open_interest":581.0,"volume":69.0,"delta":0.2891,"gamma":0.001,"vega":9.4182,"theta":-1.058,"rho":3.0968,"theo":62.9612,"change":7.05,"open":60.4,"high":70.21,"low":59.67,"tick":"down","last_trade_price":64.2,"last_trade_time":"2026-02-18T15:59:23","percent_change":12.336,"prev_day_close":57.1499996185303},{"option":"SPX260417P07125000","bid":275.4,"bid_size":0.0,"ask":276.7,"ask_size":0.0,"iv":0.1318,"open_interest":154.0,"volume":6.0,"delta":-0.7108,"gamma":0.001,"vega":9.4182,"theta":-1.0309,"rho":-8.344,"theo":277.1865,"change":-43.3,"open":257.9,"high":257.91,"low":255.7,"tick":"down","last_trade_price":255.7,"last_trade_time":"2026-02-18T13:10:17","percent_change":-14.4816,"prev_day_close":299.0},{"option":"SPX260417C07130000","bid":61.0,"bid_size":0.0,"ask":61.7,"ask_size":0.0,"iv":0.1312,"open_interest":211.0,"volume":5.0,"delta":0.2837,"gamma":0.0009,"vega":9.3405,"theta":-1.0447,"rho":3.0405,"theo":61.1703,"change":6.15,"open":57.5,"high":61.7,"low":57.5,"tick":"no_change","last_trade_price":61.7,"last_trade_time":"2026-02-18T16:00:00","percent_change":11.0711,"prev_day_close":55.5500011444092},{"option":"SPX260417P07130000","bid":278.5,"bid_size":0.0,"ask":279.8,"ask_size":0.0,"iv":0.1313,"open_interest":6.0,"volume":0.0,"delta":-0.7161,"gamma":0.0009,"vega":9.3405,"theta":-1.017,"rho":-8.4083,"theo":280.3618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.7,"last_trade_time":"2026-01-14T15:53:40","percent_change":0.0,"prev_day_close":302.300003051758},{"option":"SPX260417C07135000","bid":59.2,"bid_size":0.0,"ask":60.0,"ask_size":0.0,"iv":0.1307,"open_interest":98.0,"volume":53.0,"delta":0.2784,"gamma":0.0009,"vega":9.2614,"theta":-1.0312,"rho":2.9848,"theo":59.414,"change":2.22,"open":57.0,"high":66.3,"low":55.23,"tick":"down","last_trade_price":56.12,"last_trade_time":"2026-02-18T15:18:27","percent_change":4.11874,"prev_day_close":53.8999996185303},{"option":"SPX260417P07135000","bid":281.7,"bid_size":0.0,"ask":283.0,"ask_size":0.0,"iv":0.1307,"open_interest":9.0,"volume":0.0,"delta":-0.7214,"gamma":0.0009,"vega":9.2614,"theta":-1.0029,"rho":-8.472,"theo":283.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.33,"last_trade_time":"2026-02-17T15:53:33","percent_change":0.0,"prev_day_close":304.300003051758},{"option":"SPX260417C07140000","bid":57.5,"bid_size":0.0,"ask":58.3,"ask_size":0.0,"iv":0.1302,"open_interest":464.0,"volume":39.0,"delta":0.2731,"gamma":0.0009,"vega":9.181,"theta":-1.0177,"rho":2.9296,"theo":57.6921,"change":3.65,"open":55.2,"high":59.77,"low":53.7,"tick":"down","last_trade_price":55.9,"last_trade_time":"2026-02-18T15:38:24","percent_change":6.98565,"prev_day_close":52.25},{"option":"SPX260417P07140000","bid":284.9,"bid_size":0.0,"ask":286.2,"ask_size":0.0,"iv":0.1302,"open_interest":25.0,"volume":0.0,"delta":-0.7267,"gamma":0.0009,"vega":9.181,"theta":-0.9887,"rho":-8.5353,"theo":286.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.7,"last_trade_time":"2026-02-13T12:50:09","percent_change":0.0,"prev_day_close":307.900009155273},{"option":"SPX260417C07145000","bid":55.8,"bid_size":0.0,"ask":56.6,"ask_size":0.0,"iv":0.1298,"open_interest":170.0,"volume":89.0,"delta":0.2679,"gamma":0.0009,"vega":9.0991,"theta":-1.0041,"rho":2.8745,"theo":56.0042,"change":11.1,"open":52.8,"high":62.58,"low":51.92,"tick":"up","last_trade_price":61.85,"last_trade_time":"2026-02-18T10:22:37","percent_change":21.8719,"prev_day_close":50.75},{"option":"SPX260417P07145000","bid":288.2,"bid_size":0.0,"ask":289.5,"ask_size":0.0,"iv":0.1297,"open_interest":8.0,"volume":0.0,"delta":-0.732,"gamma":0.0009,"vega":9.0991,"theta":-0.9745,"rho":-8.5984,"theo":290.0944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":229.0,"last_trade_time":"2026-02-02T15:29:45","percent_change":0.0,"prev_day_close":311.350006103516},{"option":"SPX260417C07150000","bid":54.1,"bid_size":0.0,"ask":54.7,"ask_size":0.0,"iv":0.1291,"open_interest":5171.0,"volume":1132.0,"delta":0.2626,"gamma":0.0009,"vega":9.0157,"theta":-0.9903,"rho":2.8194,"theo":54.3503,"change":6.35,"open":51.7,"high":60.55,"low":50.41,"tick":"down","last_trade_price":55.6,"last_trade_time":"2026-02-18T15:59:06","percent_change":12.8934,"prev_day_close":49.25},{"option":"SPX260417P07150000","bid":291.5,"bid_size":0.0,"ask":293.0,"ask_size":0.0,"iv":0.1292,"open_interest":601.0,"volume":1.0,"delta":-0.7372,"gamma":0.0009,"vega":9.0157,"theta":-0.9601,"rho":-8.6616,"theo":293.4067,"change":-40.71,"open":274.64,"high":274.64,"low":274.64,"tick":"down","last_trade_price":274.64,"last_trade_time":"2026-02-18T10:18:40","percent_change":-12.9095,"prev_day_close":315.350006103516},{"option":"SPX260417C07155000","bid":52.4,"bid_size":0.0,"ask":53.2,"ask_size":0.0,"iv":0.1286,"open_interest":80.0,"volume":35.0,"delta":0.2574,"gamma":0.0009,"vega":8.9302,"theta":-0.9765,"rho":2.7641,"theo":52.7303,"change":7.05,"open":49.7,"high":54.8,"low":49.7,"tick":"up","last_trade_price":54.8,"last_trade_time":"2026-02-18T15:56:20","percent_change":14.7644,"prev_day_close":47.75},{"option":"SPX260417P07155000","bid":294.8,"bid_size":0.0,"ask":296.1,"ask_size":0.0,"iv":0.1288,"open_interest":24.0,"volume":0.0,"delta":-0.7424,"gamma":0.0009,"vega":8.9302,"theta":-0.9457,"rho":-8.7249,"theo":296.753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.6,"last_trade_time":"2026-02-02T10:45:24","percent_change":0.0,"prev_day_close":318.25},{"option":"SPX260417C07160000","bid":50.8,"bid_size":0.0,"ask":51.6,"ask_size":0.0,"iv":0.1282,"open_interest":264.0,"volume":26.0,"delta":0.2522,"gamma":0.0009,"vega":8.8426,"theta":-0.9626,"rho":2.7086,"theo":51.1443,"change":6.85,"open":52.22,"high":55.9,"low":48.4,"tick":"up","last_trade_price":53.2,"last_trade_time":"2026-02-18T15:56:19","percent_change":14.7789,"prev_day_close":46.3500003814697},{"option":"SPX260417P07160000","bid":297.5,"bid_size":0.0,"ask":299.9,"ask_size":0.0,"iv":0.1283,"open_interest":23.0,"volume":0.0,"delta":-0.7476,"gamma":0.0009,"vega":8.8426,"theta":-0.9312,"rho":-8.7884,"theo":300.1332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.53,"last_trade_time":"2026-02-10T11:42:20","percent_change":0.0,"prev_day_close":321.849990844727},{"option":"SPX260417C07170000","bid":47.8,"bid_size":0.0,"ask":48.5,"ask_size":0.0,"iv":0.1274,"open_interest":624.0,"volume":4.0,"delta":0.242,"gamma":0.0009,"vega":8.6606,"theta":-0.9346,"rho":2.5978,"theo":48.0742,"change":6.22,"open":53.92,"high":53.92,"low":49.72,"tick":"down","last_trade_price":49.72,"last_trade_time":"2026-02-18T14:22:57","percent_change":14.2989,"prev_day_close":43.5},{"option":"SPX260417P07170000","bid":304.6,"bid_size":0.0,"ask":307.0,"ask_size":0.0,"iv":0.1273,"open_interest":33.0,"volume":0.0,"delta":-0.7579,"gamma":0.0009,"vega":8.6606,"theta":-0.9019,"rho":-8.9152,"theo":306.9955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.88,"last_trade_time":"2026-02-12T10:18:32","percent_change":0.0,"prev_day_close":328.75},{"option":"SPX260417C07175000","bid":46.3,"bid_size":0.0,"ask":46.9,"ask_size":0.0,"iv":0.1267,"open_interest":1900.0,"volume":236.0,"delta":0.2369,"gamma":0.0009,"vega":8.5665,"theta":-0.9205,"rho":2.5429,"theo":46.5897,"change":6.25,"open":52.19,"high":52.19,"low":43.87,"tick":"up","last_trade_price":48.4,"last_trade_time":"2026-02-18T15:56:19","percent_change":14.828,"prev_day_close":42.1499996185303},{"option":"SPX260417P07175000","bid":307.8,"bid_size":0.0,"ask":310.2,"ask_size":0.0,"iv":0.1268,"open_interest":25.0,"volume":0.0,"delta":-0.763,"gamma":0.0009,"vega":8.5665,"theta":-0.8871,"rho":-8.9781,"theo":310.4773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.31,"last_trade_time":"2026-01-29T13:07:14","percent_change":0.0,"prev_day_close":333.25},{"option":"SPX260417C07180000","bid":44.8,"bid_size":0.0,"ask":45.6,"ask_size":0.0,"iv":0.1264,"open_interest":196.0,"volume":54.0,"delta":0.2318,"gamma":0.0009,"vega":8.4709,"theta":-0.9063,"rho":2.4888,"theo":45.1384,"change":2.36,"open":50.79,"high":51.18,"low":42.7,"tick":"up","last_trade_price":43.21,"last_trade_time":"2026-02-18T15:35:19","percent_change":5.77723,"prev_day_close":40.8500003814697},{"option":"SPX260417P07180000","bid":311.2,"bid_size":0.0,"ask":313.7,"ask_size":0.0,"iv":0.1264,"open_interest":17.0,"volume":4.0,"delta":-0.768,"gamma":0.0009,"vega":8.4709,"theta":-0.8723,"rho":-9.0403,"theo":313.9922,"change":-44.68,"open":300.09,"high":300.09,"low":289.41,"tick":"up","last_trade_price":291.27,"last_trade_time":"2026-02-18T12:08:14","percent_change":-13.2996,"prev_day_close":335.949996948242},{"option":"SPX260417C07190000","bid":42.0,"bid_size":0.0,"ask":42.7,"ask_size":0.0,"iv":0.1256,"open_interest":397.0,"volume":0.0,"delta":0.2219,"gamma":0.0009,"vega":8.2766,"theta":-0.8778,"rho":2.383,"theo":42.3339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.7,"last_trade_time":"2026-02-17T15:58:53","percent_change":0.0,"prev_day_close":38.1999988555908},{"option":"SPX260417P07190000","bid":318.1,"bid_size":0.0,"ask":320.8,"ask_size":0.0,"iv":0.1255,"open_interest":15.0,"volume":0.0,"delta":-0.778,"gamma":0.0009,"vega":8.2766,"theta":-0.8426,"rho":-9.1621,"theo":321.1202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.91,"last_trade_time":"2026-02-13T14:44:07","percent_change":0.0,"prev_day_close":343.550003051758},{"option":"SPX260417C07200000","bid":39.3,"bid_size":0.0,"ask":39.9,"ask_size":0.0,"iv":0.1246,"open_interest":10380.0,"volume":1184.0,"delta":0.2121,"gamma":0.0008,"vega":8.0795,"theta":-0.8492,"rho":2.2798,"theo":39.6574,"change":5.33,"open":42.55,"high":45.11,"low":37.69,"tick":"no_change","last_trade_price":41.13,"last_trade_time":"2026-02-18T15:56:22","percent_change":14.8883,"prev_day_close":35.7999992370606},{"option":"SPX260417P07200000","bid":325.8,"bid_size":0.0,"ask":327.8,"ask_size":0.0,"iv":0.1247,"open_interest":267.0,"volume":0.0,"delta":-0.7878,"gamma":0.0008,"vega":8.0795,"theta":-0.8127,"rho":-9.2813,"theo":328.3761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":374.4,"last_trade_time":"2026-02-13T15:53:33","percent_change":0.0,"prev_day_close":351.699996948242},{"option":"SPX260417C07210000","bid":36.7,"bid_size":0.0,"ask":37.4,"ask_size":0.0,"iv":0.1237,"open_interest":172.0,"volume":11.0,"delta":0.2024,"gamma":0.0008,"vega":7.8786,"theta":-0.8204,"rho":2.1776,"theo":37.1069,"change":4.74,"open":40.05,"high":40.05,"low":38.28,"tick":"down","last_trade_price":38.29,"last_trade_time":"2026-02-18T15:57:07","percent_change":14.1282,"prev_day_close":33.5500011444092},{"option":"SPX260417P07210000","bid":332.9,"bid_size":0.0,"ask":335.5,"ask_size":0.0,"iv":0.1238,"open_interest":5.0,"volume":0.0,"delta":-0.7974,"gamma":0.0008,"vega":7.8786,"theta":-0.7827,"rho":-9.3996,"theo":335.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.67,"last_trade_time":"2026-02-12T12:57:23","percent_change":0.0,"prev_day_close":358.5},{"option":"SPX260417C07220000","bid":34.3,"bid_size":0.0,"ask":35.0,"ask_size":0.0,"iv":0.123,"open_interest":279.0,"volume":9.0,"delta":0.193,"gamma":0.0008,"vega":7.6717,"theta":-0.7918,"rho":2.0758,"theo":34.6821,"change":7.5,"open":38.68,"high":38.9,"low":38.1,"tick":"up","last_trade_price":38.9,"last_trade_time":"2026-02-18T11:32:55","percent_change":23.8853,"prev_day_close":31.4000005722046},{"option":"SPX260417P07220000","bid":340.6,"bid_size":0.0,"ask":343.3,"ask_size":0.0,"iv":0.1231,"open_interest":6.0,"volume":0.0,"delta":-0.8068,"gamma":0.0008,"vega":7.6717,"theta":-0.7528,"rho":-9.5175,"theo":343.2658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.08,"last_trade_time":"2026-02-12T12:57:23","percent_change":0.0,"prev_day_close":366.199996948242},{"option":"SPX260417C07225000","bid":33.2,"bid_size":0.0,"ask":33.8,"ask_size":0.0,"iv":0.1225,"open_interest":1707.0,"volume":108.0,"delta":0.1884,"gamma":0.0008,"vega":7.5658,"theta":-0.7774,"rho":2.0254,"theo":33.5166,"change":1.5,"open":37.35,"high":37.4,"low":31.85,"tick":"down","last_trade_price":31.85,"last_trade_time":"2026-02-18T15:31:28","percent_change":4.94234,"prev_day_close":30.3500003814697},{"option":"SPX260417P07225000","bid":344.1,"bid_size":0.0,"ask":346.8,"ask_size":0.0,"iv":0.1228,"open_interest":54.0,"volume":0.0,"delta":-0.8114,"gamma":0.0008,"vega":7.5658,"theta":-0.7378,"rho":-9.5758,"theo":347.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":292.42,"last_trade_time":"2026-02-11T15:25:57","percent_change":0.0,"prev_day_close":370.950012207031},{"option":"SPX260417C07230000","bid":32.0,"bid_size":0.0,"ask":32.7,"ask_size":0.0,"iv":0.1222,"open_interest":360.0,"volume":3.0,"delta":0.1838,"gamma":0.0008,"vega":7.4586,"theta":-0.7631,"rho":1.9758,"theo":32.3818,"change":1.65,"open":36.6,"high":36.6,"low":31.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-18T15:41:59","percent_change":5.6218,"prev_day_close":29.3500003814697},{"option":"SPX260417P07230000","bid":348.0,"bid_size":0.0,"ask":350.7,"ask_size":0.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.816,"gamma":0.0008,"vega":7.4586,"theta":-0.7229,"rho":-9.6334,"theo":350.8979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.199996948242},{"option":"SPX260417C07240000","bid":29.9,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.1214,"open_interest":619.0,"volume":15.0,"delta":0.1749,"gamma":0.0008,"vega":7.242,"theta":-0.7346,"rho":1.8796,"theo":30.2029,"change":4.28,"open":31.48,"high":31.63,"low":31.43,"tick":"no_change","last_trade_price":31.63,"last_trade_time":"2026-02-18T10:04:01","percent_change":15.649,"prev_day_close":27.3500003814697},{"option":"SPX260417P07240000","bid":355.7,"bid_size":0.0,"ask":358.4,"ask_size":0.0,"iv":0.1217,"open_interest":30.0,"volume":0.0,"delta":-0.825,"gamma":0.0008,"vega":7.242,"theta":-0.6931,"rho":-9.7457,"theo":358.6515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.7,"last_trade_time":"2026-02-13T13:15:40","percent_change":0.0,"prev_day_close":382.049987792969},{"option":"SPX260417C07250000","bid":27.8,"bid_size":0.0,"ask":28.3,"ask_size":0.0,"iv":0.1206,"open_interest":6702.0,"volume":475.0,"delta":0.1661,"gamma":0.0008,"vega":7.0249,"theta":-0.7064,"rho":1.7872,"theo":28.1413,"change":2.62,"open":27.9,"high":31.6,"low":27.9,"tick":"no_change","last_trade_price":28.12,"last_trade_time":"2026-02-18T14:47:36","percent_change":10.2745,"prev_day_close":25.5},{"option":"SPX260417P07250000","bid":363.9,"bid_size":0.0,"ask":366.1,"ask_size":0.0,"iv":0.121,"open_interest":625.0,"volume":2.0,"delta":-0.8337,"gamma":0.0008,"vega":7.0249,"theta":-0.6636,"rho":-9.8542,"theo":366.5224,"change":-46.76,"open":344.34,"high":344.34,"low":344.34,"tick":"down","last_trade_price":344.34,"last_trade_time":"2026-02-18T12:39:37","percent_change":-11.956,"prev_day_close":391.100006103516},{"option":"SPX260417C07260000","bid":25.9,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.1201,"open_interest":695.0,"volume":5.0,"delta":0.1576,"gamma":0.0007,"vega":6.8082,"theta":-0.6784,"rho":1.697,"theo":26.1939,"change":3.2,"open":27.0,"high":27.0,"low":27.0,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T15:58:08","percent_change":13.4454,"prev_day_close":23.8000001907349},{"option":"SPX260417P07260000","bid":371.8,"bid_size":0.0,"ask":374.6,"ask_size":0.0,"iv":0.1208,"open_interest":0.0,"volume":2.0,"delta":-0.8422,"gamma":0.0007,"vega":6.8082,"theta":-0.6344,"rho":-9.9604,"theo":374.5075,"change":-6.65,"open":391.5,"high":391.5,"low":391.5,"tick":"down","last_trade_price":391.5,"last_trade_time":"2026-02-18T15:16:48","percent_change":-1.67023,"prev_day_close":398.150009155273},{"option":"SPX260417C07270000","bid":24.2,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.1194,"open_interest":323.0,"volume":6.0,"delta":0.1494,"gamma":0.0007,"vega":6.5901,"theta":-0.6508,"rho":1.6081,"theo":24.359,"change":5.18,"open":27.65,"high":27.8,"low":26.79,"tick":"no_change","last_trade_price":27.33,"last_trade_time":"2026-02-18T12:57:42","percent_change":23.386,"prev_day_close":22.1499996185303},{"option":"SPX260417P07270000","bid":379.6,"bid_size":0.0,"ask":382.5,"ask_size":0.0,"iv":0.1197,"open_interest":2.0,"volume":0.0,"delta":-0.8504,"gamma":0.0007,"vega":6.5901,"theta":-0.6055,"rho":-10.0654,"theo":382.605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.0,"last_trade_time":"2026-01-09T15:52:48","percent_change":0.0,"prev_day_close":406.550003051758},{"option":"SPX260417C07275000","bid":23.3,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.1192,"open_interest":2713.0,"volume":64.0,"delta":0.1454,"gamma":0.0007,"vega":6.48,"theta":-0.6371,"rho":1.5644,"theo":23.4832,"change":3.4,"open":26.35,"high":26.5,"low":24.75,"tick":"down","last_trade_price":24.75,"last_trade_time":"2026-02-18T13:45:23","percent_change":15.9251,"prev_day_close":21.3500003814697},{"option":"SPX260417P07275000","bid":383.7,"bid_size":0.0,"ask":386.6,"ask_size":0.0,"iv":0.1194,"open_interest":76.0,"volume":0.0,"delta":-0.8544,"gamma":0.0007,"vega":6.48,"theta":-0.5912,"rho":-10.1171,"theo":386.6954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":429.18,"last_trade_time":"2026-02-12T16:06:21","percent_change":0.0,"prev_day_close":411.650009155273},{"option":"SPX260417C07280000","bid":22.5,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.1189,"open_interest":93.0,"volume":3.0,"delta":0.1415,"gamma":0.0007,"vega":6.3693,"theta":-0.6236,"rho":1.5214,"theo":22.6346,"change":1.19,"open":24.95,"high":24.95,"low":21.79,"tick":"down","last_trade_price":21.79,"last_trade_time":"2026-02-18T15:38:26","percent_change":5.7767,"prev_day_close":20.5999994277954},{"option":"SPX260417P07280000","bid":387.8,"bid_size":0.0,"ask":390.7,"ask_size":0.0,"iv":0.119,"open_interest":10.0,"volume":0.0,"delta":-0.8584,"gamma":0.0007,"vega":6.3693,"theta":-0.5771,"rho":-10.168,"theo":390.813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.7,"last_trade_time":"2026-02-11T10:21:27","percent_change":0.0,"prev_day_close":414.949996948242},{"option":"SPX260417C07290000","bid":20.9,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.1183,"open_interest":75.0,"volume":25.0,"delta":0.1338,"gamma":0.0007,"vega":6.1473,"theta":-0.5969,"rho":1.4388,"theo":21.0169,"change":0.95,"open":22.1,"high":24.21,"low":20.1,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-18T15:41:59","percent_change":4.96084,"prev_day_close":19.1499996185303},{"option":"SPX260417P07290000","bid":395.9,"bid_size":0.0,"ask":399.1,"ask_size":0.0,"iv":0.1185,"open_interest":1.0,"volume":0.0,"delta":-0.866,"gamma":0.0007,"vega":6.1473,"theta":-0.5491,"rho":-10.2668,"theo":399.1279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":415.58,"last_trade_time":"2026-01-20T10:49:22","percent_change":0.0,"prev_day_close":423.550003051758},{"option":"SPX260417C07300000","bid":19.4,"bid_size":0.0,"ask":19.8,"ask_size":0.0,"iv":0.1178,"open_interest":5912.0,"volume":418.0,"delta":0.1264,"gamma":0.0006,"vega":5.9273,"theta":-0.5708,"rho":1.3604,"theo":19.5013,"change":2.3,"open":18.5,"high":22.3,"low":18.5,"tick":"up","last_trade_price":20.15,"last_trade_time":"2026-02-18T15:54:21","percent_change":12.8852,"prev_day_close":17.8500003814697},{"option":"SPX260417P07300000","bid":404.9,"bid_size":0.0,"ask":407.3,"ask_size":0.0,"iv":0.1178,"open_interest":1044.0,"volume":0.0,"delta":-0.8734,"gamma":0.0006,"vega":5.9273,"theta":-0.5218,"rho":-10.3612,"theo":407.5447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.3,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":433.0},{"option":"SPX260417C07310000","bid":18.0,"bid_size":0.0,"ask":18.4,"ask_size":0.0,"iv":0.1172,"open_interest":524.0,"volume":3.0,"delta":0.1194,"gamma":0.0006,"vega":5.7111,"theta":-0.5453,"rho":1.285,"theo":18.0832,"change":2.3,"open":19.85,"high":19.85,"low":18.85,"tick":"down","last_trade_price":18.85,"last_trade_time":"2026-02-18T14:22:04","percent_change":13.8973,"prev_day_close":16.5499992370605},{"option":"SPX260417P07310000","bid":413.0,"bid_size":0.0,"ask":416.1,"ask_size":0.0,"iv":0.1177,"open_interest":2.0,"volume":0.0,"delta":-0.8805,"gamma":0.0006,"vega":5.7111,"theta":-0.495,"rho":-10.4526,"theo":416.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":437.88,"last_trade_time":"2026-02-12T13:36:47","percent_change":0.0,"prev_day_close":440.699996948242},{"option":"SPX260417C07320000","bid":16.7,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.1169,"open_interest":585.0,"volume":8.0,"delta":0.1126,"gamma":0.0006,"vega":5.498,"theta":-0.5205,"rho":1.2118,"theo":16.7596,"change":0.7,"open":18.45,"high":18.45,"low":16.1,"tick":"no_change","last_trade_price":16.1,"last_trade_time":"2026-02-18T15:40:43","percent_change":4.54545,"prev_day_close":15.4000000953674},{"option":"SPX260417P07320000","bid":421.7,"bid_size":0.0,"ask":424.7,"ask_size":0.0,"iv":0.117,"open_interest":1.0,"volume":0.0,"delta":-0.8873,"gamma":0.0006,"vega":5.498,"theta":-0.469,"rho":-10.5419,"theo":424.668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":445.61,"last_trade_time":"2026-02-12T12:57:23","percent_change":0.0,"prev_day_close":449.449996948242},{"option":"SPX260417C07325000","bid":16.1,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.1167,"open_interest":3936.0,"volume":7.0,"delta":0.1093,"gamma":0.0006,"vega":5.3921,"theta":-0.5084,"rho":1.176,"theo":16.1324,"change":3.4,"open":16.84,"high":18.3,"low":16.84,"tick":"down","last_trade_price":18.25,"last_trade_time":"2026-02-18T11:39:10","percent_change":22.8956,"prev_day_close":14.8500003814697},{"option":"SPX260417P07325000","bid":426.0,"bid_size":0.0,"ask":429.1,"ask_size":0.0,"iv":0.1167,"open_interest":22.0,"volume":0.0,"delta":-0.8905,"gamma":0.0006,"vega":5.3921,"theta":-0.4562,"rho":-10.5857,"theo":429.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.62,"last_trade_time":"2026-02-11T15:25:57","percent_change":0.0,"prev_day_close":454.800003051758},{"option":"SPX260417C07330000","bid":15.5,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.1165,"open_interest":273.0,"volume":6.0,"delta":0.1061,"gamma":0.0006,"vega":5.2865,"theta":-0.4965,"rho":1.141,"theo":15.5275,"change":1.7,"open":17.7,"high":17.7,"low":16.0,"tick":"down","last_trade_price":16.0,"last_trade_time":"2026-02-18T14:35:49","percent_change":11.8881,"prev_day_close":14.3000001907349},{"option":"SPX260417P07330000","bid":430.3,"bid_size":0.0,"ask":433.5,"ask_size":0.0,"iv":0.1165,"open_interest":2.0,"volume":0.0,"delta":-0.8937,"gamma":0.0006,"vega":5.2865,"theta":-0.4437,"rho":-10.6288,"theo":433.3683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.1,"last_trade_time":"2026-01-09T15:34:22","percent_change":0.0,"prev_day_close":458.149993896484},{"option":"SPX260417C07340000","bid":14.3,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.1159,"open_interest":205.0,"volume":60.0,"delta":0.0999,"gamma":0.0006,"vega":5.0768,"theta":-0.4732,"rho":1.074,"theo":14.3826,"change":1.49,"open":15.26,"high":16.5,"low":14.5,"tick":"no_change","last_trade_price":14.74,"last_trade_time":"2026-02-18T14:48:00","percent_change":11.2453,"prev_day_close":13.25},{"option":"SPX260417P07340000","bid":439.1,"bid_size":0.0,"ask":442.3,"ask_size":0.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.8999,"gamma":0.0006,"vega":5.0768,"theta":-0.4191,"rho":-10.7118,"theo":442.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.25},{"option":"SPX260417C07350000","bid":13.3,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.1155,"open_interest":3363.0,"volume":456.0,"delta":0.094,"gamma":0.0005,"vega":4.8712,"theta":-0.4507,"rho":1.0113,"theo":13.3198,"change":1.5,"open":14.78,"high":15.4,"low":13.8,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:54:21","percent_change":12.1951,"prev_day_close":12.3000001907349},{"option":"SPX260417P07350000","bid":448.3,"bid_size":0.0,"ask":450.9,"ask_size":0.0,"iv":0.1156,"open_interest":4.0,"volume":0.0,"delta":-0.9058,"gamma":0.0005,"vega":4.8712,"theta":-0.3954,"rho":-10.7905,"theo":451.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.43,"last_trade_time":"2026-02-09T13:31:42","percent_change":0.0,"prev_day_close":476.949996948242},{"option":"SPX260417C07360000","bid":12.3,"bid_size":0.0,"ask":12.6,"ask_size":0.0,"iv":0.1151,"open_interest":152.0,"volume":43.0,"delta":0.0885,"gamma":0.0005,"vega":4.6716,"theta":-0.429,"rho":0.952,"theo":12.334,"change":2.25,"open":14.35,"high":14.4,"low":13.7,"tick":"down","last_trade_price":13.7,"last_trade_time":"2026-02-18T12:39:07","percent_change":19.6507,"prev_day_close":11.4499998092651},{"option":"SPX260417P07360000","bid":456.5,"bid_size":0.0,"ask":460.2,"ask_size":0.0,"iv":0.1154,"open_interest":1.0,"volume":0.0,"delta":-0.9114,"gamma":0.0005,"vega":4.6716,"theta":-0.3725,"rho":-10.8659,"theo":459.9722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.01,"last_trade_time":"2026-01-22T10:31:56","percent_change":0.0,"prev_day_close":485.25},{"option":"SPX260417C07370000","bid":11.4,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.1151,"open_interest":32.0,"volume":4.0,"delta":0.0832,"gamma":0.0005,"vega":4.4782,"theta":-0.4082,"rho":0.895,"theo":11.4214,"change":1.25,"open":11.85,"high":11.85,"low":11.85,"tick":"up","last_trade_price":11.85,"last_trade_time":"2026-02-18T14:35:49","percent_change":11.7925,"prev_day_close":10.5999999046326},{"option":"SPX260417P07370000","bid":465.9,"bid_size":0.0,"ask":469.2,"ask_size":0.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":-0.9166,"gamma":0.0005,"vega":4.4782,"theta":-0.3504,"rho":-10.9388,"theo":468.9921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.399993896484},{"option":"SPX260417C07375000","bid":11.0,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.1148,"open_interest":674.0,"volume":26.0,"delta":0.0807,"gamma":0.0005,"vega":4.3836,"theta":-0.3982,"rho":0.8674,"theo":10.9914,"change":2.4,"open":12.4,"high":12.6,"low":12.4,"tick":"no_change","last_trade_price":12.6,"last_trade_time":"2026-02-18T11:39:10","percent_change":23.5294,"prev_day_close":10.1999998092651},{"option":"SPX260417P07375000","bid":470.4,"bid_size":0.0,"ask":473.7,"ask_size":0.0,"iv":0.115,"open_interest":1.0,"volume":0.0,"delta":-0.9192,"gamma":0.0005,"vega":4.3836,"theta":-0.3397,"rho":-10.9745,"theo":473.5283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":491.15,"last_trade_time":"2026-02-12T14:13:23","percent_change":0.0,"prev_day_close":499.649993896484},{"option":"SPX260417C07380000","bid":10.6,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.1147,"open_interest":326.0,"volume":1.0,"delta":0.0782,"gamma":0.0005,"vega":4.2901,"theta":-0.3883,"rho":0.8405,"theo":10.5784,"change":2.45,"open":12.3,"high":12.3,"low":12.3,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-18T12:12:17","percent_change":24.8731,"prev_day_close":9.85000038146973},{"option":"SPX260417P07380000","bid":475.4,"bid_size":0.0,"ask":478.6,"ask_size":0.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.9216,"gamma":0.0005,"vega":4.2901,"theta":-0.3293,"rho":-11.0094,"theo":478.0815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.550003051758},{"option":"SPX260417C07390000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.1145,"open_interest":156.0,"volume":0.0,"delta":0.0735,"gamma":0.0004,"vega":4.1064,"theta":-0.3693,"rho":0.7891,"theo":9.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.11,"last_trade_time":"2026-02-17T15:30:03","percent_change":0.0,"prev_day_close":9.14999961853027},{"option":"SPX260417P07390000","bid":484.1,"bid_size":0.0,"ask":487.4,"ask_size":0.0,"iv":0.1147,"open_interest":0.0,"volume":0.0,"delta":-0.9263,"gamma":0.0004,"vega":4.1064,"theta":-0.309,"rho":-11.0768,"theo":487.2366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.850006103516},{"option":"SPX260417C07400000","bid":9.1,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.114,"open_interest":8563.0,"volume":925.0,"delta":0.069,"gamma":0.0004,"vega":3.9281,"theta":-0.3511,"rho":0.7415,"theo":9.0843,"change":0.95,"open":9.1,"high":10.6,"low":8.74,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T15:58:47","percent_change":11.2426,"prev_day_close":8.4500002861023},{"option":"SPX260417P07400000","bid":494.0,"bid_size":0.0,"ask":496.6,"ask_size":0.0,"iv":0.1155,"open_interest":377.0,"volume":0.0,"delta":-0.9308,"gamma":0.0004,"vega":3.9281,"theta":-0.2895,"rho":-11.1406,"theo":496.4524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.33,"last_trade_time":"2026-01-27T11:04:41","percent_change":0.0,"prev_day_close":522.850006103516},{"option":"SPX260417C07410000","bid":8.4,"bid_size":0.0,"ask":8.7,"ask_size":0.0,"iv":0.1139,"open_interest":678.0,"volume":21.0,"delta":0.0649,"gamma":0.0004,"vega":3.7563,"theta":-0.3338,"rho":0.6971,"theo":8.4239,"change":0.8,"open":9.5,"high":9.5,"low":8.26,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-18T15:56:39","percent_change":10.1266,"prev_day_close":7.90000009536743},{"option":"SPX260417P07410000","bid":502.6,"bid_size":0.0,"ask":505.9,"ask_size":0.0,"iv":0.1143,"open_interest":0.0,"volume":0.0,"delta":-0.935,"gamma":0.0004,"vega":3.7563,"theta":-0.271,"rho":-11.201,"theo":505.7244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.450012207031},{"option":"SPX260417C07420000","bid":7.8,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.1136,"open_interest":646.0,"volume":192.0,"delta":0.061,"gamma":0.0004,"vega":3.5917,"theta":-0.3173,"rho":0.6552,"theo":7.8155,"change":1.6,"open":7.67,"high":9.16,"low":7.5,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-18T10:39:43","percent_change":21.9178,"prev_day_close":7.29999995231628},{"option":"SPX260417P07420000","bid":511.9,"bid_size":0.0,"ask":515.3,"ask_size":0.0,"iv":0.1142,"open_interest":1.0,"volume":0.0,"delta":-0.9389,"gamma":0.0004,"vega":3.5917,"theta":-0.2532,"rho":-11.2589,"theo":515.0485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":447.8,"last_trade_time":"2026-01-15T15:19:11","percent_change":0.0,"prev_day_close":540.800018310547},{"option":"SPX260417C07425000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.1137,"open_interest":2598.0,"volume":86.0,"delta":0.0591,"gamma":0.0004,"vega":3.5121,"theta":-0.3094,"rho":0.635,"theo":7.5297,"change":1.6,"open":7.9,"high":8.82,"low":7.9,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-02-18T12:32:55","percent_change":22.8571,"prev_day_close":7.0},{"option":"SPX260417P07425000","bid":516.6,"bid_size":0.0,"ask":520.0,"ask_size":0.0,"iv":0.1142,"open_interest":1.0,"volume":0.0,"delta":-0.9407,"gamma":0.0004,"vega":3.5121,"theta":-0.2447,"rho":-11.2872,"theo":519.729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":426.09,"last_trade_time":"2026-01-15T13:33:46","percent_change":0.0,"prev_day_close":546.350006103516},{"option":"SPX260417C07430000","bid":7.2,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.1137,"open_interest":252.0,"volume":0.0,"delta":0.0573,"gamma":0.0004,"vega":3.4341,"theta":-0.3017,"rho":0.6152,"theo":7.2558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.61,"last_trade_time":"2026-02-17T15:55:12","percent_change":0.0,"prev_day_close":6.79999995231628},{"option":"SPX260417P07430000","bid":521.3,"bid_size":0.0,"ask":524.6,"ask_size":0.0,"iv":0.1142,"open_interest":1.0,"volume":0.0,"delta":-0.9426,"gamma":0.0004,"vega":3.4341,"theta":-0.2364,"rho":-11.3149,"theo":524.4213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.6,"last_trade_time":"2026-02-02T09:56:41","percent_change":0.0,"prev_day_close":550.149993896484},{"option":"SPX260417C07440000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1137,"open_interest":276.0,"volume":8.0,"delta":0.0538,"gamma":0.0004,"vega":3.2827,"theta":-0.2869,"rho":0.5776,"theo":6.7416,"change":0.3,"open":6.96,"high":7.7,"low":6.56,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:32:42","percent_change":4.76191,"prev_day_close":6.29999995231628},{"option":"SPX260417P07440000","bid":531.0,"bid_size":0.0,"ask":534.4,"ask_size":0.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.946,"gamma":0.0004,"vega":3.2827,"theta":-0.2203,"rho":-11.3686,"theo":533.8396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.699981689453},{"option":"SPX260417C07450000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.1136,"open_interest":2377.0,"volume":130.0,"delta":0.0506,"gamma":0.0003,"vega":3.137,"theta":-0.2729,"rho":0.5426,"theo":6.2693,"change":0.65,"open":6.95,"high":7.3,"low":6.5,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-18T14:37:45","percent_change":11.1111,"prev_day_close":5.84999990463257},{"option":"SPX260417P07450000","bid":540.5,"bid_size":0.0,"ask":543.2,"ask_size":0.0,"iv":0.1144,"open_interest":2.0,"volume":0.0,"delta":-0.9492,"gamma":0.0003,"vega":3.137,"theta":-0.205,"rho":-11.4197,"theo":543.2997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.63,"last_trade_time":"2026-02-09T13:31:42","percent_change":0.0,"prev_day_close":569.900024414062},{"option":"SPX260417C07460000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.1134,"open_interest":328.0,"volume":1.0,"delta":0.0476,"gamma":0.0003,"vega":2.9973,"theta":-0.2596,"rho":0.5103,"theo":5.8352,"change":0.55,"open":6.05,"high":6.05,"low":6.05,"tick":"up","last_trade_price":6.05,"last_trade_time":"2026-02-18T09:58:44","percent_change":10.0,"prev_day_close":5.5},{"option":"SPX260417P07460000","bid":549.6,"bid_size":0.0,"ask":553.0,"ask_size":0.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9522,"gamma":0.0003,"vega":2.9973,"theta":-0.1905,"rho":-11.468,"theo":552.798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.699981689453},{"option":"SPX260417C07470000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.1136,"open_interest":164.0,"volume":3.0,"delta":0.0448,"gamma":0.0003,"vega":2.8639,"theta":-0.2471,"rho":0.4804,"theo":5.4358,"change":1.1,"open":6.31,"high":6.31,"low":6.2,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-18T13:00:10","percent_change":21.5686,"prev_day_close":5.10000014305115},{"option":"SPX260417P07470000","bid":559.2,"bid_size":0.0,"ask":562.9,"ask_size":0.0,"iv":0.1157,"open_interest":0.0,"volume":0.0,"delta":-0.955,"gamma":0.0003,"vega":2.8639,"theta":-0.1767,"rho":-11.514,"theo":562.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.25},{"option":"SPX260417C07475000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1136,"open_interest":290.0,"volume":13.0,"delta":0.0434,"gamma":0.0003,"vega":2.7996,"theta":-0.2411,"rho":0.4661,"theo":5.2482,"change":1.0,"open":5.9,"high":6.0,"low":5.9,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T11:39:21","percent_change":20.4082,"prev_day_close":4.89999985694885},{"option":"SPX260417P07475000","bid":563.9,"bid_size":0.0,"ask":567.3,"ask_size":0.0,"iv":0.1141,"open_interest":1.0,"volume":0.0,"delta":-0.9564,"gamma":0.0003,"vega":2.7996,"theta":-0.1701,"rho":-11.5363,"theo":567.1097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":477.63,"last_trade_time":"2026-02-09T13:33:29","percent_change":0.0,"prev_day_close":593.75},{"option":"SPX260417C07480000","bid":5.0,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.1133,"open_interest":159.0,"volume":1.0,"delta":0.0422,"gamma":0.0003,"vega":2.737,"theta":-0.2352,"rho":0.4522,"theo":5.0682,"change":0.95,"open":5.7,"high":5.7,"low":5.7,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-18T11:25:06","percent_change":20.0,"prev_day_close":4.75},{"option":"SPX260417P07480000","bid":567.2,"bid_size":0.0,"ask":573.8,"ask_size":0.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9577,"gamma":0.0003,"vega":2.737,"theta":-0.1636,"rho":-11.5582,"theo":571.896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.850006103516},{"option":"SPX260417C07490000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.1136,"open_interest":73.0,"volume":9.0,"delta":0.0397,"gamma":0.0003,"vega":2.6163,"theta":-0.224,"rho":0.4255,"theo":4.7301,"change":0.85,"open":5.3,"high":5.4,"low":5.3,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-18T11:33:24","percent_change":19.1011,"prev_day_close":4.45000004768372},{"option":"SPX260417P07490000","bid":576.8,"bid_size":0.0,"ask":583.4,"ask_size":0.0,"iv":0.1161,"open_interest":2.0,"volume":0.0,"delta":-0.9601,"gamma":0.0003,"vega":2.6163,"theta":-0.1512,"rho":-11.6009,"theo":581.4904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":522.1,"last_trade_time":"2026-02-03T11:34:33","percent_change":0.0,"prev_day_close":609.049987792969},{"option":"SPX260417C07500000","bid":4.3,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.1137,"open_interest":4155.0,"volume":86.0,"delta":0.0374,"gamma":0.0003,"vega":2.5013,"theta":-0.2135,"rho":0.4004,"theo":4.4191,"change":0.3,"open":4.24,"high":5.12,"low":4.19,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-02-18T16:04:27","percent_change":7.22891,"prev_day_close":4.15000009536743},{"option":"SPX260417P07500000","bid":586.4,"bid_size":0.0,"ask":593.1,"ask_size":0.0,"iv":0.1162,"open_interest":186.0,"volume":1.0,"delta":-0.9624,"gamma":0.0003,"vega":2.5013,"theta":-0.1394,"rho":-11.642,"theo":591.1118,"change":-29.05,"open":589.15,"high":589.15,"low":589.15,"tick":"down","last_trade_price":589.15,"last_trade_time":"2026-02-18T16:04:27","percent_change":-4.69912,"prev_day_close":618.199981689453},{"option":"SPX260417C07525000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1138,"open_interest":924.0,"volume":10.0,"delta":0.0323,"gamma":0.0002,"vega":2.2364,"theta":-0.1896,"rho":0.3454,"theo":3.7448,"change":0.83,"open":3.55,"high":4.28,"low":3.55,"tick":"up","last_trade_price":4.28,"last_trade_time":"2026-02-18T12:19:29","percent_change":24.058,"prev_day_close":3.44999992847443},{"option":"SPX260417P07525000","bid":610.1,"bid_size":0.0,"ask":617.2,"ask_size":0.0,"iv":0.1157,"open_interest":1.0,"volume":0.0,"delta":-0.9675,"gamma":0.0002,"vega":2.2364,"theta":-0.1124,"rho":-11.7372,"theo":615.2687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.8,"last_trade_time":"2026-01-15T15:55:24","percent_change":0.0,"prev_day_close":642.399993896484},{"option":"SPX260417C07550000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.1146,"open_interest":1105.0,"volume":13.0,"delta":0.028,"gamma":0.0002,"vega":2.002,"theta":-0.1689,"rho":0.2995,"theo":3.1918,"change":0.525,"open":3.48,"high":3.6,"low":3.48,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T11:40:18","percent_change":17.6471,"prev_day_close":2.97499990463257},{"option":"SPX260417P07550000","bid":634.7,"bid_size":0.0,"ask":641.0,"ask_size":0.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.9718,"gamma":0.0002,"vega":2.002,"theta":-0.0885,"rho":-11.8232,"theo":639.5468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":599.08,"last_trade_time":"2026-02-12T10:54:59","percent_change":0.0,"prev_day_close":666.649993896484},{"option":"SPX260417C07575000","bid":2.6,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.1148,"open_interest":919.0,"volume":33.0,"delta":0.0243,"gamma":0.0002,"vega":1.7954,"theta":-0.1509,"rho":0.2598,"theo":2.7358,"change":0.125,"open":3.0,"high":3.0,"low":2.65,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:00:44","percent_change":4.95049,"prev_day_close":2.52500009536743},{"option":"SPX260417P07575000","bid":659.0,"bid_size":0.0,"ask":665.6,"ask_size":0.0,"iv":0.1176,"open_interest":1.0,"volume":0.0,"delta":-0.9755,"gamma":0.0002,"vega":1.7954,"theta":-0.0673,"rho":-11.903,"theo":663.922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":570.63,"last_trade_time":"2026-02-09T13:33:29","percent_change":0.0,"prev_day_close":691.049987792969},{"option":"SPX260417C07600000","bid":2.2,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.1157,"open_interest":3313.0,"volume":155.0,"delta":0.0212,"gamma":0.0002,"vega":1.6124,"theta":-0.1352,"rho":0.2264,"theo":2.3576,"change":0.275,"open":2.67,"high":2.67,"low":2.45,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-18T14:14:49","percent_change":12.6437,"prev_day_close":2.17499995231628},{"option":"SPX260417P07600000","bid":683.4,"bid_size":0.0,"ask":689.8,"ask_size":0.0,"iv":0.1183,"open_interest":41.0,"volume":1.0,"delta":-0.9786,"gamma":0.0002,"vega":1.6124,"theta":-0.0485,"rho":-11.9765,"theo":688.375,"change":-47.03,"open":668.32,"high":668.32,"low":668.32,"tick":"up","last_trade_price":668.32,"last_trade_time":"2026-02-18T12:02:26","percent_change":-6.5744,"prev_day_close":715.350006103516},{"option":"SPX260417C07625000","bid":1.85,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.1166,"open_interest":960.0,"volume":3.0,"delta":0.0186,"gamma":0.0001,"vega":1.45,"theta":-0.1214,"rho":0.1982,"theo":2.041,"change":0.325,"open":2.2,"high":2.2,"low":2.2,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T11:36:37","percent_change":17.3333,"prev_day_close":1.875},{"option":"SPX260417P07625000","bid":707.8,"bid_size":0.0,"ask":714.6,"ask_size":0.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9812,"gamma":0.0001,"vega":1.45,"theta":-0.0316,"rho":-12.0448,"theo":712.8895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.900024414062},{"option":"SPX260417C07650000","bid":1.6,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1172,"open_interest":1921.0,"volume":2.0,"delta":0.0163,"gamma":0.0001,"vega":1.3061,"theta":-0.1092,"rho":0.1736,"theo":1.7745,"change":0.275,"open":1.9,"high":1.9,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T11:33:11","percent_change":16.9231,"prev_day_close":1.625},{"option":"SPX260417P07650000","bid":732.4,"bid_size":0.0,"ask":738.9,"ask_size":0.0,"iv":0.1199,"open_interest":25.0,"volume":0.0,"delta":-0.9835,"gamma":0.0001,"vega":1.3061,"theta":-0.0163,"rho":-12.1095,"theo":737.4542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.62,"last_trade_time":"2026-01-27T11:08:58","percent_change":0.0,"prev_day_close":764.600006103516},{"option":"SPX260417C07675000","bid":1.35,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.1175,"open_interest":2365.0,"volume":3.0,"delta":0.0144,"gamma":0.0001,"vega":1.1784,"theta":-0.0986,"rho":0.1525,"theo":1.5496,"change":0.175,"open":1.65,"high":1.65,"low":1.6,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-18T11:36:42","percent_change":12.2807,"prev_day_close":1.42499995231628},{"option":"SPX260417P07675000","bid":757.0,"bid_size":0.0,"ask":763.6,"ask_size":0.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9855,"gamma":0.0001,"vega":1.1784,"theta":-0.0025,"rho":-12.1707,"theo":762.0604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.099975585938},{"option":"SPX260417C07700000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1195,"open_interest":7616.0,"volume":64.0,"delta":0.0127,"gamma":0.0001,"vega":1.0648,"theta":-0.0891,"rho":0.1347,"theo":1.3586,"change":0.15,"open":1.25,"high":1.4,"low":1.25,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-18T11:09:28","percent_change":12.0,"prev_day_close":1.25},{"option":"SPX260417P07700000","bid":781.3,"bid_size":0.0,"ask":788.3,"ask_size":0.0,"iv":0.1219,"open_interest":2.0,"volume":0.0,"delta":-0.9872,"gamma":0.0001,"vega":1.0648,"theta":0.0,"rho":-12.2286,"theo":786.7006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":667.57,"last_trade_time":"2026-01-13T09:32:33","percent_change":0.0,"prev_day_close":813.850006103516},{"option":"SPX260417C07725000","bid":1.0,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.1197,"open_interest":206.0,"volume":2.0,"delta":0.0112,"gamma":0.0001,"vega":0.9638,"theta":-0.0808,"rho":0.1193,"theo":1.1958,"change":-0.015,"open":1.11,"high":1.11,"low":1.11,"tick":"down","last_trade_price":1.11,"last_trade_time":"2026-02-18T09:51:20","percent_change":-1.33333,"prev_day_close":1.125},{"option":"SPX260417P07725000","bid":806.3,"bid_size":0.0,"ask":813.2,"ask_size":0.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0001,"vega":0.9638,"theta":0.0,"rho":-12.2841,"theo":811.369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.550018310547},{"option":"SPX260417C07750000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.1212,"open_interest":1116.0,"volume":34.0,"delta":0.01,"gamma":0.0001,"vega":0.8742,"theta":-0.0734,"rho":0.1057,"theo":1.0571,"change":0.025,"open":1.13,"high":1.13,"low":0.95,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T14:38:46","percent_change":2.5641,"prev_day_close":0.975000023841858},{"option":"SPX260417P07750000","bid":830.6,"bid_size":0.0,"ask":837.7,"ask_size":0.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.9898,"gamma":0.0001,"vega":0.8742,"theta":0.0,"rho":-12.3378,"theo":836.0614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.350006103516},{"option":"SPX260417C07775000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1226,"open_interest":4122.0,"volume":404.0,"delta":0.0089,"gamma":0.0001,"vega":0.7948,"theta":-0.067,"rho":0.0941,"theo":0.9387,"change":0.025,"open":0.98,"high":0.98,"low":0.9,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T14:20:29","percent_change":2.85714,"prev_day_close":0.875},{"option":"SPX260417P07775000","bid":855.3,"bid_size":0.0,"ask":862.6,"ask_size":0.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.9909,"gamma":0.0001,"vega":0.7948,"theta":0.0,"rho":-12.3896,"theo":860.7742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":887.899993896484},{"option":"SPX260417C07800000","bid":0.65,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1238,"open_interest":5616.0,"volume":100.0,"delta":0.008,"gamma":0.0001,"vega":0.7244,"theta":-0.0612,"rho":0.0842,"theo":0.8374,"change":0.075,"open":0.88,"high":0.88,"low":0.85,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T10:35:40","percent_change":9.67742,"prev_day_close":0.774999976158142},{"option":"SPX260417P07800000","bid":880.4,"bid_size":0.0,"ask":887.7,"ask_size":0.0,"iv":0.1345,"open_interest":4.0,"volume":0.0,"delta":-0.9919,"gamma":0.0001,"vega":0.7244,"theta":0.0,"rho":-12.4395,"theo":885.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":933.04,"last_trade_time":"2025-11-13T12:12:28","percent_change":0.0,"prev_day_close":912.799987792969},{"option":"SPX260417C07825000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1252,"open_interest":2124.0,"volume":101.0,"delta":0.0072,"gamma":0.0001,"vega":0.6619,"theta":-0.0562,"rho":0.0756,"theo":0.7505,"change":0.0,"open":0.79,"high":0.79,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:38:33","percent_change":-2.55448e-6,"prev_day_close":0.700000017881394},{"option":"SPX260417P07825000","bid":905.3,"bid_size":0.0,"ask":911.9,"ask_size":0.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.9927,"gamma":0.0001,"vega":0.6619,"theta":0.0,"rho":-12.4882,"theo":910.2484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.450012207031},{"option":"SPX260417C07850000","bid":0.5,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1264,"open_interest":2225.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.6065,"theta":-0.0518,"rho":0.0681,"theo":0.676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T11:23:02","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPX260417P07850000","bid":929.9,"bid_size":0.0,"ask":936.9,"ask_size":0.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":0.6065,"theta":0.0,"rho":-12.5359,"theo":935.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.349975585938},{"option":"SPX260417C07875000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.128,"open_interest":1504.0,"volume":73.0,"delta":0.0058,"gamma":0.0,"vega":0.5573,"theta":-0.0478,"rho":0.0615,"theo":0.612,"change":0.0,"open":0.65,"high":0.65,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:28:46","percent_change":3.25116e-6,"prev_day_close":0.549999982118607},{"option":"SPX260417P07875000","bid":954.3,"bid_size":0.0,"ask":961.6,"ask_size":0.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0,"vega":0.5575,"theta":0.0,"rho":-12.5825,"theo":959.7722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.150024414062},{"option":"SPX260417C07900000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1295,"open_interest":3775.0,"volume":103.0,"delta":0.0053,"gamma":0.0,"vega":0.5141,"theta":-0.0444,"rho":0.0559,"theo":0.557,"change":0.05,"open":0.6,"high":0.6,"low":0.5,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T12:04:55","percent_change":10.0,"prev_day_close":0.500000014901161},{"option":"SPX260417P07900000","bid":979.0,"bid_size":0.0,"ask":986.3,"ask_size":0.0,"iv":0.1315,"open_interest":42.0,"volume":0.0,"delta":-0.9945,"gamma":0.0,"vega":0.5141,"theta":0.0,"rho":-12.6283,"theo":984.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":911.45,"last_trade_time":"2026-01-14T09:32:27","percent_change":0.0,"prev_day_close":1011.90002441406},{"option":"SPX260417C07950000","bid":0.3,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1327,"open_interest":201.0,"volume":0.0,"delta":0.0044,"gamma":0.0,"vega":0.4414,"theta":-0.0387,"rho":0.0468,"theo":0.4684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-17T11:19:14","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"SPX260417P07950000","bid":1028.7,"bid_size":0.0,"ask":1036.4,"ask_size":0.0,"iv":0.1456,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.4414,"theta":0.0,"rho":-12.7175,"theo":1034.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.5},{"option":"SPX260417C08000000","bid":0.25,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1355,"open_interest":11529.0,"volume":417.0,"delta":0.0038,"gamma":0.0,"vega":0.3835,"theta":-0.0342,"rho":0.0398,"theo":0.4013,"change":0.1,"open":0.35,"high":0.5,"low":0.35,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T14:38:43","percent_change":28.5714,"prev_day_close":0.349999994039536},{"option":"SPX260417P08000000","bid":1078.6,"bid_size":0.0,"ask":1086.2,"ask_size":0.0,"iv":0.1375,"open_interest":3065.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.3838,"theta":0.0,"rho":-12.8048,"theo":1083.7176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":992.58,"last_trade_time":"2026-01-16T10:23:22","percent_change":0.0,"prev_day_close":1110.89996337891},{"option":"SPX260417C08100000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1438,"open_interest":4409.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.3005,"theta":-0.0279,"rho":0.0301,"theo":0.3108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-13T09:51:54","percent_change":0.0,"prev_day_close":0.25},{"option":"SPX260417P08100000","bid":1172.0,"bid_size":0.0,"ask":1192.5,"ask_size":0.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.3007,"theta":0.0,"rho":-12.9749,"theo":1182.9517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1211.0},{"option":"SPX260417C08200000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1513,"open_interest":4255.0,"volume":2.0,"delta":0.0023,"gamma":0.0,"vega":0.2444,"theta":-0.0237,"rho":0.0239,"theo":0.2536,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:33:06","percent_change":-3.35276e-6,"prev_day_close":0.200000006705523},{"option":"SPX260417P08200000","bid":1271.3,"bid_size":0.0,"ask":1288.9,"ask_size":0.0,"iv":0.1702,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.2445,"theta":0.0,"rho":-13.1415,"theo":1282.2191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1310.20001220703},{"option":"SPX260417C08300000","bid":0.05,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1564,"open_interest":212.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.2041,"theta":-0.0207,"rho":0.0196,"theo":0.2142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-01-30T16:12:04","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260417P08300000","bid":1370.5,"bid_size":0.0,"ask":1388.1,"ask_size":0.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.2042,"theta":0.0,"rho":-13.3063,"theo":1381.5043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1409.5},{"option":"SPX260417C08400000","bid":0.05,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1656,"open_interest":560.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.1734,"theta":-0.0184,"rho":0.0164,"theo":0.1848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2025-12-31T11:52:23","percent_change":0.0,"prev_day_close":0.175000006332994},{"option":"SPX260417P08400000","bid":1469.8,"bid_size":0.0,"ask":1490.3,"ask_size":0.0,"iv":0.1899,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1735,"theta":0.0,"rho":-13.4699,"theo":1480.7995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1508.79998779297},{"option":"SPX260417C08500000","bid":0.05,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1706,"open_interest":213.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.149,"theta":-0.0165,"rho":0.0139,"theo":0.1613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-01-20T10:33:46","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPX260417P08500000","bid":1569.2,"bid_size":0.0,"ask":1586.6,"ask_size":0.0,"iv":0.2007,"open_interest":1.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1491,"theta":0.0,"rho":-13.6328,"theo":1580.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1566.45,"last_trade_time":"2026-01-20T10:33:46","percent_change":0.0,"prev_day_close":1608.15002441406},{"option":"SPX260417C08600000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1836,"open_interest":244.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.1291,"theta":-0.0149,"rho":0.0119,"theo":0.1418,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:08:14","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPX260417P08600000","bid":1668.5,"bid_size":0.0,"ask":1685.9,"ask_size":0.0,"iv":0.2113,"open_interest":1.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1291,"theta":0.0,"rho":-13.7953,"theo":1679.4058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1646.48,"last_trade_time":"2025-12-22T09:45:03","percent_change":0.0,"prev_day_close":1707.40002441406},{"option":"SPX260417C08800000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1964,"open_interest":103.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0983,"theta":-0.0122,"rho":0.0089,"theo":0.1111,"change":-0.075,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-03T11:14:43","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPX260417P08800000","bid":1867.0,"bid_size":0.0,"ask":1887.5,"ask_size":0.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0983,"theta":0.0,"rho":-14.1192,"theo":1878.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1906.0},{"option":"SPX260417C09000000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.2099,"open_interest":440.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.076,"theta":-0.0101,"rho":0.0067,"theo":0.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:31:58","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPX260417P09000000","bid":2065.7,"bid_size":0.0,"ask":2086.2,"ask_size":0.0,"iv":0.2511,"open_interest":38.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.076,"theta":0.0,"rho":-14.4422,"theo":2076.6505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1973.37,"last_trade_time":"2026-01-16T14:53:10","percent_change":0.0,"prev_day_close":2104.59997558594},{"option":"SPX260417C09200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2258,"open_interest":594.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0591,"theta":-0.0083,"rho":0.0051,"theo":0.0696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T11:42:11","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260417P09200000","bid":2264.4,"bid_size":0.0,"ask":2284.9,"ask_size":0.0,"iv":0.2709,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0595,"theta":0.0,"rho":-14.7646,"theo":2275.2821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2303.25},{"option":"SPX260417C09400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2373,"open_interest":526.0,"volume":10.0,"delta":0.0004,"gamma":0.0,"vega":0.0466,"theta":-0.0069,"rho":0.004,"theo":0.0559,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:55:28","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260417P09400000","bid":2463.0,"bid_size":0.0,"ask":2480.3,"ask_size":0.0,"iv":0.2888,"open_interest":7.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.047,"theta":0.0,"rho":-15.0866,"theo":2473.9176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2380.65,"last_trade_time":"2026-01-09T10:01:39","percent_change":0.0,"prev_day_close":2501.69995117188},{"option":"SPX260417C09600000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2521,"open_interest":136.0,"volume":130.0,"delta":0.0003,"gamma":0.0,"vega":0.0372,"theta":-0.0058,"rho":0.0031,"theo":0.0453,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:54:00","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260417P09600000","bid":2661.6,"bid_size":0.0,"ask":2682.1,"ask_size":0.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0375,"theta":0.0,"rho":-15.4083,"theo":2672.5562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2700.09997558594},{"option":"SPX260417C09800000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2665,"open_interest":17400.0,"volume":110.0,"delta":0.0002,"gamma":0.0,"vega":0.0299,"theta":-0.0048,"rho":0.0025,"theo":0.0369,"change":0.05,"open":0.05,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:34:36","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P09800000","bid":2860.3,"bid_size":0.0,"ask":2880.8,"ask_size":0.0,"iv":0.3263,"open_interest":1.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0302,"theta":0.0,"rho":-15.7298,"theo":2871.197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2843.61,"last_trade_time":"2026-01-02T10:18:21","percent_change":0.0,"prev_day_close":2899.15002441406},{"option":"SPX260417C10000000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2806,"open_interest":700.0,"volume":40.0,"delta":0.0002,"gamma":0.0,"vega":0.0243,"theta":-0.0041,"rho":0.002,"theo":0.0302,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:32:33","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260417P10000000","bid":3058.9,"bid_size":0.0,"ask":3079.4,"ask_size":0.0,"iv":0.3444,"open_interest":850.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0245,"theta":0.0,"rho":-16.0512,"theo":3069.8396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2963.94,"last_trade_time":"2026-02-10T12:50:43","percent_change":0.0,"prev_day_close":3097.59997558594},{"option":"SPX260417C10400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3077,"open_interest":645.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0163,"theta":-0.0029,"rho":0.0013,"theo":0.0207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-02T14:41:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P10400000","bid":3456.2,"bid_size":0.0,"ask":3476.7,"ask_size":0.0,"iv":0.3796,"open_interest":21.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0165,"theta":0.0,"rho":-16.6936,"theo":3467.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3350.06,"last_trade_time":"2026-01-07T14:04:09","percent_change":0.0,"prev_day_close":3494.84997558594},{"option":"SPX260417C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3272,"open_interest":7.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0114,"theta":-0.0022,"rho":0.0009,"theo":0.0146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2025-11-25T15:48:07","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P10800000","bid":3852.9,"bid_size":0.0,"ask":3874.3,"ask_size":0.0,"iv":0.4135,"open_interest":7.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":-17.3357,"theo":3864.4212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3939.29,"last_trade_time":"2025-12-17T15:27:44","percent_change":0.0,"prev_day_close":3892.30004882812},{"option":"SPX260417C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3515,"open_interest":70.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0081,"theta":-0.0016,"rho":0.0006,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-13T11:27:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P11200000","bid":4250.2,"bid_size":0.0,"ask":4271.3,"ask_size":0.0,"iv":0.4477,"open_interest":75.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":-17.9777,"theo":4261.7158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4181.43,"last_trade_time":"2025-12-05T12:48:12","percent_change":0.0,"prev_day_close":4289.55004882812},{"option":"SPX260417C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3749,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.006,"theta":-0.0013,"rho":0.0004,"theo":0.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-15T11:13:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P11600000","bid":4647.5,"bid_size":0.0,"ask":4668.6,"ask_size":0.0,"iv":0.4777,"open_interest":6.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":-18.6196,"theo":4659.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4527.17,"last_trade_time":"2026-01-15T11:13:53","percent_change":0.0,"prev_day_close":4686.80004882812},{"option":"SPX260417C12000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3973,"open_interest":768.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0046,"theta":-0.001,"rho":0.0003,"theo":0.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-05T10:25:59","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P12000000","bid":5045.2,"bid_size":0.0,"ask":5065.9,"ask_size":0.0,"iv":0.5096,"open_interest":766.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":-19.2614,"theo":5056.3085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4948.84,"last_trade_time":"2026-02-10T12:50:43","percent_change":0.0,"prev_day_close":5084.10009765625},{"option":"SPX260417C12400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4189,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0036,"theta":-0.0008,"rho":0.0003,"theo":0.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T14:34:40","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260417P12400000","bid":5442.1,"bid_size":0.0,"ask":5463.2,"ask_size":0.0,"iv":0.539,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":-19.9032,"theo":5453.6058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5481.35009765625},{"option":"SPX260515C00200000","bid":6650.4,"bid_size":0.0,"ask":6670.9,"ask_size":0.0,"iv":2.4054,"open_interest":9.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":0.4926,"theo":6659.446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6724.44,"last_trade_time":"2026-02-12T10:34:46","percent_change":0.0,"prev_day_close":6634.15014648438},{"option":"SPX260515P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.9902,"open_interest":9.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0069,"theta":-0.0083,"rho":-0.0011,"theo":0.1053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T09:30:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260515C00400000","bid":6452.6,"bid_size":0.0,"ask":6473.1,"ask_size":0.0,"iv":1.9135,"open_interest":6.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":0.9635,"theo":6461.4686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6446.06,"last_trade_time":"2026-02-17T14:15:14","percent_change":0.0,"prev_day_close":6435.5},{"option":"SPX260515P00400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5853,"open_interest":3669.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0116,"theta":-0.0113,"rho":-0.0017,"theo":0.145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2025-12-05T15:47:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260515C00600000","bid":6254.6,"bid_size":0.0,"ask":6275.1,"ask_size":0.0,"iv":1.5995,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":1.4345,"theo":6263.4852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6237.5},{"option":"SPX260515P00600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3545,"open_interest":7922.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0164,"theta":-0.0138,"rho":-0.0024,"theo":0.1786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:35:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260515C00800000","bid":6056.6,"bid_size":0.0,"ask":6077.1,"ask_size":0.0,"iv":1.4139,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0215,"theta":0.0,"rho":1.9053,"theo":6065.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6038.84985351562},{"option":"SPX260515P00800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2442,"open_interest":1160.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0215,"theta":-0.016,"rho":-0.0032,"theo":0.2112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T15:01:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260515C01000000","bid":5858.6,"bid_size":0.0,"ask":5879.1,"ask_size":0.0,"iv":1.2368,"open_interest":4.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0272,"theta":0.0,"rho":2.3761,"theo":5867.5177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5713.52,"last_trade_time":"2025-10-02T14:51:53","percent_change":0.0,"prev_day_close":5841.69995117188},{"option":"SPX260515P01000000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":1.1844,"open_interest":2455.0,"volume":6.0,"delta":-0.0002,"gamma":0.0,"vega":0.0272,"theta":-0.0183,"rho":-0.004,"theo":0.2452,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:58:37","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPX260515C01200000","bid":5660.6,"bid_size":0.0,"ask":5681.1,"ask_size":0.0,"iv":1.1264,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0336,"theta":0.0,"rho":2.8467,"theo":5669.5378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5644.0},{"option":"SPX260515P01200000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":1.0988,"open_interest":2890.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0336,"theta":-0.0208,"rho":-0.005,"theo":0.2822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-17T12:13:40","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260515C01400000","bid":5462.6,"bid_size":0.0,"ask":5483.1,"ask_size":0.0,"iv":1.0333,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0412,"theta":0.0,"rho":3.3172,"theo":5471.5628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5445.35009765625},{"option":"SPX260515P01400000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":1.0217,"open_interest":1781.0,"volume":258.0,"delta":-0.0003,"gamma":0.0,"vega":0.0412,"theta":-0.0234,"rho":-0.0061,"theo":0.3243,"change":0.0,"open":0.2,"high":0.3,"low":0.2,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:12:04","percent_change":-2.98023e-6,"prev_day_close":0.250000007450581},{"option":"SPX260515C01600000","bid":5264.7,"bid_size":0.0,"ask":5285.2,"ask_size":0.0,"iv":0.9528,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0503,"theta":0.0,"rho":3.7875,"theo":5273.5958,"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":5247.80004882812},{"option":"SPX260515P01600000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.97,"open_interest":1430.0,"volume":26.0,"delta":-0.0004,"gamma":0.0,"vega":0.0503,"theta":-0.0265,"rho":-0.0074,"theo":0.3743,"change":-0.025,"open":0.32,"high":0.32,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:23:47","percent_change":-7.69231,"prev_day_close":0.325000002980232},{"option":"SPX260515C01800000","bid":5070.6,"bid_size":0.0,"ask":5085.4,"ask_size":0.0,"iv":0.9772,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0618,"theta":0.0,"rho":4.2573,"theo":5075.6416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4822.85,"last_trade_time":"2025-11-18T10:22:54","percent_change":0.0,"prev_day_close":5049.94995117188},{"option":"SPX260515P01800000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.9076,"open_interest":1671.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0618,"theta":-0.0303,"rho":-0.0092,"theo":0.4372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.46,"last_trade_time":"2026-02-10T12:45:43","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPX260515C02000000","bid":4872.9,"bid_size":0.0,"ask":4887.4,"ask_size":0.0,"iv":0.9161,"open_interest":95.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0765,"theta":0.0,"rho":4.7266,"theo":4877.7084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4950.63,"last_trade_time":"2026-01-16T10:21:48","percent_change":0.0,"prev_day_close":4851.89990234375},{"option":"SPX260515P02000000","bid":0.45,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.8566,"open_interest":6068.0,"volume":6.0,"delta":-0.0007,"gamma":0.0,"vega":0.0765,"theta":-0.0351,"rho":-0.0115,"theo":0.521,"change":-0.085,"open":0.49,"high":0.49,"low":0.49,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-18T11:58:37","percent_change":-14.7826,"prev_day_close":0.574999988079071},{"option":"SPX260515C02200000","bid":4675.2,"bid_size":0.0,"ask":4689.1,"ask_size":0.0,"iv":0.8494,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0961,"theta":0.0,"rho":5.1951,"theo":4679.8072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4653.94995117188},{"option":"SPX260515P02200000","bid":0.55,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.8122,"open_interest":1130.0,"volume":2.0,"delta":-0.0008,"gamma":0.0,"vega":0.0961,"theta":-0.0416,"rho":-0.0147,"theo":0.6369,"change":-0.055,"open":0.67,"high":0.67,"low":0.67,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-18T11:58:37","percent_change":-7.58621,"prev_day_close":0.725000023841858},{"option":"SPX260515C02300000","bid":4576.4,"bid_size":0.0,"ask":4590.0,"ask_size":0.0,"iv":0.8215,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1086,"theta":0.0,"rho":5.4289,"theo":4580.8732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4555.09985351562},{"option":"SPX260515P02300000","bid":0.65,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.7909,"open_interest":2020.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.1086,"theta":-0.0457,"rho":-0.0167,"theo":0.7114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-17T13:40:15","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPX260515C02400000","bid":4477.3,"bid_size":0.0,"ask":4490.9,"ask_size":0.0,"iv":0.7916,"open_interest":4.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1233,"theta":0.0,"rho":5.6622,"theo":4481.9531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3606.56,"last_trade_time":"2025-05-16T13:28:56","percent_change":0.0,"prev_day_close":4456.30004882812},{"option":"SPX260515P02400000","bid":0.75,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.7696,"open_interest":1332.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.1233,"theta":-0.0504,"rho":-0.0191,"theo":0.7998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-13T12:15:45","percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"SPX260515C02500000","bid":4378.4,"bid_size":0.0,"ask":4391.9,"ask_size":0.0,"iv":0.7714,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1402,"theta":0.0,"rho":5.8952,"theo":4383.0493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4357.34985351562},{"option":"SPX260515P02500000","bid":0.9,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.7516,"open_interest":9088.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.1402,"theta":-0.0558,"rho":-0.022,"theo":0.9046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-17T15:53:27","percent_change":0.0,"prev_day_close":1.15000003576279},{"option":"SPX260515C02600000","bid":4279.6,"bid_size":0.0,"ask":4292.9,"ask_size":0.0,"iv":0.7486,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1596,"theta":0.0,"rho":6.1277,"theo":4284.1641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4258.44995117188},{"option":"SPX260515P02600000","bid":1.05,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.7316,"open_interest":1253.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1596,"theta":-0.0621,"rho":-0.0253,"theo":1.0278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-17T14:44:11","percent_change":0.0,"prev_day_close":1.25},{"option":"SPX260515C02700000","bid":4182.1,"bid_size":0.0,"ask":4193.9,"ask_size":0.0,"iv":0.737,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1822,"theta":0.0,"rho":6.3596,"theo":4185.2995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4159.60009765625},{"option":"SPX260515P02700000","bid":1.2,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.713,"open_interest":2142.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.1822,"theta":-0.0692,"rho":-0.0292,"theo":1.1717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-17T14:45:26","percent_change":0.0,"prev_day_close":1.39999997615814},{"option":"SPX260515C02800000","bid":4083.3,"bid_size":0.0,"ask":4095.0,"ask_size":0.0,"iv":0.7179,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.2085,"theta":0.0,"rho":6.5908,"theo":4086.4579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4060.40002441406},{"option":"SPX260515P02800000","bid":1.35,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.6952,"open_interest":371.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.2085,"theta":-0.0773,"rho":-0.0338,"theo":1.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-02-12T15:36:10","percent_change":0.0,"prev_day_close":1.57500004768372},{"option":"SPX260515C02900000","bid":3984.5,"bid_size":0.0,"ask":3996.4,"ask_size":0.0,"iv":0.7052,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.2385,"theta":0.0,"rho":6.8212,"theo":3987.642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3961.55004882812},{"option":"SPX260515P02900000","bid":1.55,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.6782,"open_interest":19417.0,"volume":2.0,"delta":-0.0022,"gamma":0.0,"vega":0.2385,"theta":-0.0863,"rho":-0.0391,"theo":1.5313,"change":-0.225,"open":1.6,"high":1.6,"low":1.55,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-18T10:58:23","percent_change":-12.6761,"prev_day_close":1.77499997615814},{"option":"SPX260515C03000000","bid":3885.7,"bid_size":0.0,"ask":3897.7,"ask_size":0.0,"iv":0.6669,"open_interest":9.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.272,"theta":0.0,"rho":7.0509,"theo":3888.8539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3933.38,"last_trade_time":"2026-01-23T15:13:46","percent_change":0.0,"prev_day_close":3862.44995117188},{"option":"SPX260515P03000000","bid":1.75,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.6608,"open_interest":1463.0,"volume":3.0,"delta":-0.0026,"gamma":0.0,"vega":0.272,"theta":-0.0963,"rho":-0.0453,"theo":1.7518,"change":-0.225,"open":1.75,"high":1.75,"low":1.75,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-18T10:17:52","percent_change":-11.3924,"prev_day_close":1.97499996423721},{"option":"SPX260515C03100000","bid":3787.0,"bid_size":0.0,"ask":3798.9,"ask_size":0.0,"iv":0.6489,"open_interest":2.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.3097,"theta":0.0,"rho":7.2798,"theo":3790.0953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3766.86,"last_trade_time":"2026-02-12T12:59:54","percent_change":0.0,"prev_day_close":3763.65002441406},{"option":"SPX260515P03100000","bid":2.0,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.6448,"open_interest":1031.0,"volume":3.0,"delta":-0.003,"gamma":0.0,"vega":0.3097,"theta":-0.1073,"rho":-0.0522,"theo":2.0017,"change":-0.25,"open":2.0,"high":2.0,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T10:04:28","percent_change":-11.1111,"prev_day_close":2.25},{"option":"SPX260515C03200000","bid":3688.3,"bid_size":0.0,"ask":3700.4,"ask_size":0.0,"iv":0.6336,"open_interest":7.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.3525,"theta":0.0,"rho":7.5076,"theo":3691.3679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3668.26,"last_trade_time":"2026-02-12T12:59:54","percent_change":0.0,"prev_day_close":3664.94995117188},{"option":"SPX260515P03200000","bid":2.25,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.6284,"open_interest":1477.0,"volume":9.0,"delta":-0.0035,"gamma":0.0,"vega":0.3525,"theta":-0.1193,"rho":-0.0602,"theo":2.2828,"change":-0.1,"open":2.2,"high":2.45,"low":2.2,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-18T13:49:50","percent_change":-3.92157,"prev_day_close":2.55000007152557},{"option":"SPX260515C03250000","bid":3638.9,"bid_size":0.0,"ask":3650.9,"ask_size":0.0,"iv":0.6258,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.3758,"theta":0.0,"rho":7.6211,"theo":3642.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3615.75},{"option":"SPX260515P03250000","bid":2.4,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.62,"open_interest":254.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.3758,"theta":-0.1257,"rho":-0.0646,"theo":2.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-13T11:30:06","percent_change":0.0,"prev_day_close":2.67499995231628},{"option":"SPX260515C03300000","bid":3589.6,"bid_size":0.0,"ask":3601.3,"ask_size":0.0,"iv":0.6178,"open_interest":2.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.4004,"theta":0.0,"rho":7.7342,"theo":3592.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3473.6,"last_trade_time":"2025-10-07T15:06:48","percent_change":0.0,"prev_day_close":3566.40002441406},{"option":"SPX260515P03300000","bid":2.55,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.6122,"open_interest":4025.0,"volume":3.0,"delta":-0.004,"gamma":0.0,"vega":0.4008,"theta":-0.1325,"rho":-0.0694,"theo":2.6017,"change":-0.35,"open":2.5,"high":2.5,"low":2.5,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T10:18:27","percent_change":-12.2807,"prev_day_close":2.85000002384186},{"option":"SPX260515C03350000","bid":3540.3,"bid_size":0.0,"ask":3552.0,"ask_size":0.0,"iv":0.6109,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.4259,"theta":0.0,"rho":7.8472,"theo":3543.3405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3517.15002441406},{"option":"SPX260515P03350000","bid":2.7,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.6056,"open_interest":389.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.4263,"theta":-0.1394,"rho":-0.0744,"theo":2.7718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-13T14:04:48","percent_change":0.0,"prev_day_close":3.02499997615814},{"option":"SPX260515C03400000","bid":3491.0,"bid_size":0.0,"ask":3502.6,"ask_size":0.0,"iv":0.6027,"open_interest":2.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.4526,"theta":0.0,"rho":7.9598,"theo":3494.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3555.93,"last_trade_time":"2026-01-23T11:05:21","percent_change":0.0,"prev_day_close":3467.79992675781},{"option":"SPX260515P03400000","bid":2.9,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.5976,"open_interest":8830.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.453,"theta":-0.1465,"rho":-0.0796,"theo":2.9508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-17T11:56:02","percent_change":0.0,"prev_day_close":3.14999997615814},{"option":"SPX260515C03450000","bid":3441.7,"bid_size":0.0,"ask":3453.2,"ask_size":0.0,"iv":0.5934,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.4805,"theta":0.0,"rho":8.0722,"theo":3444.7002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3418.30004882812},{"option":"SPX260515P03450000","bid":3.0,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.5895,"open_interest":724.0,"volume":80.0,"delta":-0.0049,"gamma":0.0,"vega":0.4808,"theta":-0.1538,"rho":-0.0851,"theo":3.1389,"change":-0.25,"open":3.1,"high":3.1,"low":3.1,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-18T13:46:58","percent_change":-7.46269,"prev_day_close":3.35000002384186},{"option":"SPX260515C03500000","bid":3392.1,"bid_size":0.0,"ask":3403.7,"ask_size":0.0,"iv":0.5852,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.5099,"theta":0.0,"rho":8.1843,"theo":3395.3938,"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":3369.30004882812},{"option":"SPX260515P03500000","bid":3.2,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.5824,"open_interest":3515.0,"volume":49.0,"delta":-0.0052,"gamma":0.0,"vega":0.5101,"theta":-0.1614,"rho":-0.0909,"theo":3.3361,"change":-0.25,"open":3.3,"high":3.3,"low":3.1,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:48:43","percent_change":-7.04226,"prev_day_close":3.55000007152557},{"option":"SPX260515C03550000","bid":3342.8,"bid_size":0.0,"ask":3354.4,"ask_size":0.0,"iv":0.5779,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.5408,"theta":0.0,"rho":8.2961,"theo":3346.0966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3320.0},{"option":"SPX260515P03550000","bid":3.4,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.5751,"open_interest":471.0,"volume":39.0,"delta":-0.0056,"gamma":0.0,"vega":0.541,"theta":-0.1691,"rho":-0.097,"theo":3.5425,"change":-0.27,"open":3.51,"high":3.51,"low":3.48,"tick":"no_change","last_trade_price":3.48,"last_trade_time":"2026-02-18T09:46:59","percent_change":-7.2,"prev_day_close":3.75},{"option":"SPX260515C03600000","bid":3293.5,"bid_size":0.0,"ask":3305.0,"ask_size":0.0,"iv":0.5722,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.5735,"theta":0.0,"rho":8.4075,"theo":3296.809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3270.44995117188},{"option":"SPX260515P03600000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.5677,"open_interest":4117.0,"volume":97.0,"delta":-0.006,"gamma":0.0,"vega":0.5736,"theta":-0.1771,"rho":-0.1036,"theo":3.7585,"change":-0.25,"open":3.7,"high":3.7,"low":3.5,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-18T14:30:33","percent_change":-6.32911,"prev_day_close":3.94999992847443},{"option":"SPX260515C03650000","bid":3244.3,"bid_size":0.0,"ask":3255.6,"ask_size":0.0,"iv":0.5645,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.6078,"theta":0.0,"rho":8.5184,"theo":3247.5314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3221.45007324219},{"option":"SPX260515P03650000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.5611,"open_interest":249.0,"volume":37.0,"delta":-0.0064,"gamma":0.0,"vega":0.6078,"theta":-0.1853,"rho":-0.1105,"theo":3.9844,"change":-0.45,"open":3.9,"high":3.9,"low":3.7,"tick":"no_change","last_trade_price":3.7,"last_trade_time":"2026-02-18T10:28:41","percent_change":-10.8434,"prev_day_close":4.15000009536743},{"option":"SPX260515C03700000","bid":3195.0,"bid_size":0.0,"ask":3206.3,"ask_size":0.0,"iv":0.5568,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.6437,"theta":0.0,"rho":8.6289,"theo":3198.2639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3172.15002441406},{"option":"SPX260515P03700000","bid":4.1,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.5534,"open_interest":228.0,"volume":41.0,"delta":-0.0068,"gamma":0.0,"vega":0.6436,"theta":-0.1938,"rho":-0.1178,"theo":4.2205,"change":-0.5,"open":4.2,"high":4.2,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T10:02:45","percent_change":-11.3636,"prev_day_close":4.39999985694885},{"option":"SPX260515C03750000","bid":3145.8,"bid_size":0.0,"ask":3156.9,"ask_size":0.0,"iv":0.5497,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.6808,"theta":0.0,"rho":8.7391,"theo":3149.0068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3122.40002441406},{"option":"SPX260515P03750000","bid":4.3,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.5457,"open_interest":1288.0,"volume":35.0,"delta":-0.0072,"gamma":0.0,"vega":0.6807,"theta":-0.2024,"rho":-0.1256,"theo":4.467,"change":-0.34,"open":4.31,"high":4.31,"low":4.31,"tick":"no_change","last_trade_price":4.31,"last_trade_time":"2026-02-18T09:47:00","percent_change":-7.31183,"prev_day_close":4.65000009536743},{"option":"SPX260515C03775000","bid":3121.3,"bid_size":0.0,"ask":3132.3,"ask_size":0.0,"iv":0.545,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.6999,"theta":0.0,"rho":8.794,"theo":3124.3822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3098.0},{"option":"SPX260515P03775000","bid":4.4,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.5419,"open_interest":68.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":0.6997,"theta":-0.2068,"rho":-0.1296,"theo":4.5942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-12T13:47:50","percent_change":0.0,"prev_day_close":4.75},{"option":"SPX260515C03800000","bid":3096.6,"bid_size":0.0,"ask":3107.6,"ask_size":0.0,"iv":0.5411,"open_interest":1.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.7193,"theta":0.0,"rho":8.8489,"theo":3099.7603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2237.04,"last_trade_time":"2025-05-14T14:16:10","percent_change":0.0,"prev_day_close":3073.59997558594},{"option":"SPX260515P03800000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.5387,"open_interest":12637.0,"volume":35.0,"delta":-0.0077,"gamma":0.0,"vega":0.7191,"theta":-0.2113,"rho":-0.1337,"theo":4.724,"change":-0.55,"open":4.6,"high":4.6,"low":4.3,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2026-02-18T10:17:19","percent_change":-11.3402,"prev_day_close":4.84999990463257},{"option":"SPX260515C03825000","bid":3072.0,"bid_size":0.0,"ask":3082.9,"ask_size":0.0,"iv":0.5379,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.739,"theta":0.0,"rho":8.9037,"theo":3075.141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3048.75},{"option":"SPX260515P03825000","bid":4.7,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.5355,"open_interest":191.0,"volume":0.0,"delta":-0.0079,"gamma":0.0,"vega":0.7388,"theta":-0.2158,"rho":-0.1378,"theo":4.8565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-17T15:53:46","percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"SPX260515C03850000","bid":3047.3,"bid_size":0.0,"ask":3058.3,"ask_size":0.0,"iv":0.5339,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.7592,"theta":0.0,"rho":8.9583,"theo":3050.5244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3023.80004882812},{"option":"SPX260515P03850000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.5315,"open_interest":307.0,"volume":33.0,"delta":-0.0082,"gamma":0.0,"vega":0.7589,"theta":-0.2203,"rho":-0.1421,"theo":4.9916,"change":-0.35,"open":4.9,"high":4.9,"low":4.8,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-18T09:56:24","percent_change":-6.79612,"prev_day_close":5.15000009536743},{"option":"SPX260515C03875000","bid":3022.7,"bid_size":0.0,"ask":3033.6,"ask_size":0.0,"iv":0.5306,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.7797,"theta":0.0,"rho":9.0129,"theo":3025.9105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2999.15002441406},{"option":"SPX260515P03875000","bid":4.9,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.5289,"open_interest":192.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":0.7799,"theta":-0.2251,"rho":-0.1466,"theo":5.1341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.7,"last_trade_time":"2026-02-17T10:43:58","percent_change":0.0,"prev_day_close":5.25},{"option":"SPX260515C03900000","bid":2998.1,"bid_size":0.0,"ask":3009.0,"ask_size":0.0,"iv":0.5272,"open_interest":2.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":0.8007,"theta":0.0,"rho":9.0674,"theo":3001.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2124.97,"last_trade_time":"2025-05-13T10:07:45","percent_change":0.0,"prev_day_close":2974.69995117188},{"option":"SPX260515P03900000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.5242,"open_interest":888.0,"volume":76.0,"delta":-0.0087,"gamma":0.0,"vega":0.8009,"theta":-0.2298,"rho":-0.151,"theo":5.275,"change":-0.55,"open":5.1,"high":5.2,"low":4.9,"tick":"no_change","last_trade_price":4.9,"last_trade_time":"2026-02-18T11:20:07","percent_change":-10.0917,"prev_day_close":5.45000004768372},{"option":"SPX260515C03925000","bid":2973.5,"bid_size":0.0,"ask":2984.3,"ask_size":0.0,"iv":0.5232,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.8222,"theta":0.0,"rho":9.1218,"theo":2976.6907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2950.20007324219},{"option":"SPX260515P03925000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.5215,"open_interest":154.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":0.8224,"theta":-0.2345,"rho":-0.1556,"theo":5.4186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-11T11:59:23","percent_change":0.0,"prev_day_close":5.54999995231628},{"option":"SPX260515C03950000","bid":2949.1,"bid_size":0.0,"ask":2959.7,"ask_size":0.0,"iv":0.5197,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":0.8442,"theta":0.0,"rho":9.176,"theo":2952.0849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2925.89990234375},{"option":"SPX260515P03950000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.5175,"open_interest":97.0,"volume":96.0,"delta":-0.0092,"gamma":0.0,"vega":0.8444,"theta":-0.2392,"rho":-0.1603,"theo":5.565,"change":-0.1,"open":5.4,"high":5.6,"low":5.1,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-18T15:27:39","percent_change":-1.75439,"prev_day_close":5.70000004768372},{"option":"SPX260515C03975000","bid":2924.4,"bid_size":0.0,"ask":2935.1,"ask_size":0.0,"iv":0.5163,"open_interest":2.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.8667,"theta":0.0,"rho":9.2302,"theo":2927.4819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2825.25,"last_trade_time":"2025-10-15T10:45:52","percent_change":0.0,"prev_day_close":2901.34997558594},{"option":"SPX260515P03975000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.514,"open_interest":552.0,"volume":0.0,"delta":-0.0095,"gamma":0.0,"vega":0.8669,"theta":-0.244,"rho":-0.1651,"theo":5.7142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-17T16:00:04","percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"SPX260515C04000000","bid":2899.8,"bid_size":0.0,"ask":2910.4,"ask_size":0.0,"iv":0.5122,"open_interest":18.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.8898,"theta":0.0,"rho":9.2842,"theo":2902.8818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2695.3,"last_trade_time":"2025-11-21T11:59:44","percent_change":0.0,"prev_day_close":2876.60009765625},{"option":"SPX260515P04000000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.5106,"open_interest":9358.0,"volume":67.0,"delta":-0.0098,"gamma":0.0,"vega":0.8898,"theta":-0.2488,"rho":-0.17,"theo":5.8649,"change":-0.3,"open":5.61,"high":5.7,"low":5.31,"tick":"no_change","last_trade_price":5.7,"last_trade_time":"2026-02-18T14:06:06","percent_change":-5.0,"prev_day_close":6.0},{"option":"SPX260515C04025000","bid":2875.3,"bid_size":0.0,"ask":2885.8,"ask_size":0.0,"iv":0.5093,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":0.9134,"theta":0.0,"rho":9.338,"theo":2878.2845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.09997558594},{"option":"SPX260515P04025000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.5077,"open_interest":42.0,"volume":1.0,"delta":-0.0101,"gamma":0.0,"vega":0.9135,"theta":-0.2537,"rho":-0.1751,"theo":6.0198,"change":-0.05,"open":6.1,"high":6.1,"low":6.1,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:22:41","percent_change":-0.81301,"prev_day_close":6.15000009536743},{"option":"SPX260515C04050000","bid":2850.7,"bid_size":0.0,"ask":2861.1,"ask_size":0.0,"iv":0.5057,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":0.9377,"theta":0.0,"rho":9.3917,"theo":2853.6903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2827.5},{"option":"SPX260515P04050000","bid":5.9,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.5042,"open_interest":646.0,"volume":30.0,"delta":-0.0104,"gamma":0.0,"vega":0.9377,"theta":-0.2586,"rho":-0.1804,"theo":6.1776,"change":-0.75,"open":6.0,"high":6.0,"low":5.6,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T10:06:11","percent_change":-11.811,"prev_day_close":6.34999990463257},{"option":"SPX260515C04075000","bid":2826.2,"bid_size":0.0,"ask":2836.5,"ask_size":0.0,"iv":0.5022,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.9624,"theta":0.0,"rho":9.4453,"theo":2829.0991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2802.95007324219},{"option":"SPX260515P04075000","bid":6.1,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.5006,"open_interest":195.0,"volume":1.0,"delta":-0.0107,"gamma":0.0,"vega":0.9624,"theta":-0.2636,"rho":-0.1858,"theo":6.3386,"change":-0.05,"open":6.4,"high":6.4,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:22:40","percent_change":-0.775195,"prev_day_close":6.45000004768372},{"option":"SPX260515C04100000","bid":2801.6,"bid_size":0.0,"ask":2811.9,"ask_size":0.0,"iv":0.498,"open_interest":2.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":0.9876,"theta":0.0,"rho":9.4986,"theo":2804.511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1735.98,"last_trade_time":"2025-05-09T12:49:36","percent_change":0.0,"prev_day_close":2778.34997558594},{"option":"SPX260515P04100000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.4965,"open_interest":3150.0,"volume":1435.0,"delta":-0.0111,"gamma":0.0,"vega":0.9877,"theta":-0.2686,"rho":-0.1914,"theo":6.5027,"change":-0.05,"open":6.3,"high":6.6,"low":5.76,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:22:41","percent_change":-0.751881,"prev_day_close":6.65000009536743},{"option":"SPX260515C04125000","bid":2777.0,"bid_size":0.0,"ask":2787.3,"ask_size":0.0,"iv":0.4949,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":1.0134,"theta":0.0,"rho":9.5519,"theo":2779.9262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2753.65002441406},{"option":"SPX260515P04125000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.494,"open_interest":152.0,"volume":0.0,"delta":-0.0114,"gamma":0.0,"vega":1.0134,"theta":-0.2737,"rho":-0.1971,"theo":6.6699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-17T15:25:33","percent_change":0.0,"prev_day_close":6.79999995231628},{"option":"SPX260515C04150000","bid":2752.5,"bid_size":0.0,"ask":2762.7,"ask_size":0.0,"iv":0.4913,"open_interest":1.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":1.0395,"theta":0.0,"rho":9.605,"theo":2755.3446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2505.04,"last_trade_time":"2025-11-20T14:13:45","percent_change":0.0,"prev_day_close":2729.19995117188},{"option":"SPX260515P04150000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.4908,"open_interest":819.0,"volume":63.0,"delta":-0.0117,"gamma":0.0,"vega":1.0396,"theta":-0.2788,"rho":-0.2029,"theo":6.8405,"change":0.05,"open":6.7,"high":7.0,"low":6.3,"tick":"up","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:22:26","percent_change":0.719424,"prev_day_close":6.95000004768372},{"option":"SPX260515C04175000","bid":2727.9,"bid_size":0.0,"ask":2738.1,"ask_size":0.0,"iv":0.4881,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":1.0662,"theta":0.0,"rho":9.6579,"theo":2730.7663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2704.59997558594},{"option":"SPX260515P04175000","bid":6.7,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.4872,"open_interest":237.0,"volume":0.0,"delta":-0.0121,"gamma":0.0,"vega":1.0662,"theta":-0.284,"rho":-0.2089,"theo":7.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-17T15:25:04","percent_change":0.0,"prev_day_close":7.15000009536743},{"option":"SPX260515C04200000","bid":2703.3,"bid_size":0.0,"ask":2713.4,"ask_size":0.0,"iv":0.4854,"open_interest":3.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":1.0932,"theta":0.0,"rho":9.7108,"theo":2706.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2215.6,"last_trade_time":"2025-07-14T14:15:51","percent_change":0.0,"prev_day_close":2680.0},{"option":"SPX260515P04200000","bid":6.9,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.4834,"open_interest":3622.0,"volume":104.0,"delta":-0.0124,"gamma":0.0,"vega":1.0932,"theta":-0.2892,"rho":-0.215,"theo":7.1916,"change":-0.46,"open":6.94,"high":7.3,"low":6.59,"tick":"down","last_trade_price":6.89,"last_trade_time":"2026-02-18T15:50:52","percent_change":-6.2585,"prev_day_close":7.34999990463257},{"option":"SPX260515C04225000","bid":2678.8,"bid_size":0.0,"ask":2688.8,"ask_size":0.0,"iv":0.4816,"open_interest":0.0,"volume":0.0,"delta":0.9871,"gamma":0.0,"vega":1.1207,"theta":0.0,"rho":9.7634,"theo":2681.6199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2655.44995117188},{"option":"SPX260515P04225000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.4802,"open_interest":84.0,"volume":1.0,"delta":-0.0128,"gamma":0.0,"vega":1.1207,"theta":-0.2945,"rho":-0.2213,"theo":7.3722,"change":-0.05,"open":7.5,"high":7.5,"low":7.5,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-18T15:21:06","percent_change":-0.662251,"prev_day_close":7.54999995231628},{"option":"SPX260515C04250000","bid":2654.2,"bid_size":0.0,"ask":2664.2,"ask_size":0.0,"iv":0.4779,"open_interest":2.0,"volume":0.0,"delta":0.9867,"gamma":0.0,"vega":1.1486,"theta":0.0,"rho":9.816,"theo":2657.0519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1582.78,"last_trade_time":"2025-05-01T15:52:26","percent_change":0.0,"prev_day_close":2630.75},{"option":"SPX260515P04250000","bid":7.3,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.4765,"open_interest":448.0,"volume":28.0,"delta":-0.0131,"gamma":0.0,"vega":1.1486,"theta":-0.2998,"rho":-0.2277,"theo":7.5564,"change":-0.05,"open":7.28,"high":7.7,"low":7.28,"tick":"up","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:21:06","percent_change":-0.645161,"prev_day_close":7.75},{"option":"SPX260515C04275000","bid":2629.7,"bid_size":0.0,"ask":2639.6,"ask_size":0.0,"iv":0.4746,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":1.177,"theta":0.0,"rho":9.8684,"theo":2632.4875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2606.30004882812},{"option":"SPX260515P04275000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.4727,"open_interest":79.0,"volume":1.0,"delta":-0.0135,"gamma":0.0,"vega":1.1771,"theta":-0.3052,"rho":-0.2342,"theo":7.744,"change":-0.05,"open":7.9,"high":7.9,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:21:06","percent_change":-0.628934,"prev_day_close":7.9500002861023},{"option":"SPX260515C04300000","bid":2605.1,"bid_size":0.0,"ask":2615.0,"ask_size":0.0,"iv":0.4708,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":1.206,"theta":0.0,"rho":9.9207,"theo":2607.9266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2581.69995117188},{"option":"SPX260515P04300000","bid":7.7,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.4698,"open_interest":362.0,"volume":35.0,"delta":-0.0139,"gamma":0.0,"vega":1.2061,"theta":-0.3106,"rho":-0.2409,"theo":7.9353,"change":-0.05,"open":7.7,"high":8.1,"low":7.3,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-18T15:21:04","percent_change":-0.613498,"prev_day_close":8.15000009536743},{"option":"SPX260515C04325000","bid":2583.6,"bid_size":0.0,"ask":2587.7,"ask_size":0.0,"iv":0.4719,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.2356,"theta":0.0,"rho":9.9729,"theo":2583.3694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2556.5},{"option":"SPX260515P04325000","bid":7.8,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.466,"open_interest":232.0,"volume":1.0,"delta":-0.0143,"gamma":0.0,"vega":1.2357,"theta":-0.316,"rho":-0.2477,"theo":8.1302,"change":0.0,"open":8.3,"high":8.3,"low":8.3,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-18T15:21:06","percent_change":-2.29801e-6,"prev_day_close":8.30000019073486},{"option":"SPX260515C04350000","bid":2559.4,"bid_size":0.0,"ask":2562.6,"ask_size":0.0,"iv":0.4668,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0,"vega":1.2659,"theta":0.0,"rho":10.0248,"theo":2558.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2532.5},{"option":"SPX260515P04350000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.4626,"open_interest":380.0,"volume":27.0,"delta":-0.0147,"gamma":0.0,"vega":1.2659,"theta":-0.3215,"rho":-0.2547,"theo":8.3289,"change":-0.05,"open":8.1,"high":8.5,"low":8.1,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T15:21:06","percent_change":-0.584792,"prev_day_close":8.5499997138977},{"option":"SPX260515C04375000","bid":2534.5,"bid_size":0.0,"ask":2538.5,"ask_size":0.0,"iv":0.4645,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0,"vega":1.2969,"theta":0.0,"rho":10.0766,"theo":2534.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2507.94995117188},{"option":"SPX260515P04375000","bid":8.2,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.4588,"open_interest":211.0,"volume":450.0,"delta":-0.0151,"gamma":0.0,"vega":1.297,"theta":-0.3271,"rho":-0.2618,"theo":8.5315,"change":-0.97,"open":7.78,"high":7.78,"low":7.78,"tick":"no_change","last_trade_price":7.78,"last_trade_time":"2026-02-18T12:39:42","percent_change":-11.0857,"prev_day_close":8.75},{"option":"SPX260515C04400000","bid":2510.3,"bid_size":0.0,"ask":2513.5,"ask_size":0.0,"iv":0.4598,"open_interest":9.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":1.3287,"theta":0.0,"rho":10.1282,"theo":2509.7208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2563.21,"last_trade_time":"2025-12-05T10:26:45","percent_change":0.0,"prev_day_close":2484.34997558594},{"option":"SPX260515P04400000","bid":8.5,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.4565,"open_interest":490.0,"volume":57.0,"delta":-0.0156,"gamma":0.0,"vega":1.3287,"theta":-0.3327,"rho":-0.2692,"theo":8.738,"change":-0.05,"open":8.53,"high":8.9,"low":8.01,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-18T15:07:44","percent_change":-0.558662,"prev_day_close":8.9500002861023},{"option":"SPX260515C04425000","bid":2485.4,"bid_size":0.0,"ask":2489.8,"ask_size":0.0,"iv":0.4573,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":1.3613,"theta":0.0,"rho":10.1796,"theo":2485.1793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2459.04992675781},{"option":"SPX260515P04425000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.4526,"open_interest":219.0,"volume":0.0,"delta":-0.016,"gamma":0.0,"vega":1.3613,"theta":-0.3383,"rho":-0.2768,"theo":8.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-17T15:25:34","percent_change":0.0,"prev_day_close":9.15000009536743},{"option":"SPX260515C04450000","bid":2461.3,"bid_size":0.0,"ask":2464.4,"ask_size":0.0,"iv":0.4537,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":1.3947,"theta":0.0,"rho":10.2308,"theo":2460.6422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2433.90002441406},{"option":"SPX260515P04450000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.4495,"open_interest":484.0,"volume":25.0,"delta":-0.0165,"gamma":0.0,"vega":1.3948,"theta":-0.344,"rho":-0.2846,"theo":9.1637,"change":-0.41,"open":8.91,"high":8.94,"low":8.91,"tick":"no_change","last_trade_price":8.94,"last_trade_time":"2026-02-18T09:47:00","percent_change":-4.38503,"prev_day_close":9.34999990463257},{"option":"SPX260515C04475000","bid":2436.3,"bid_size":0.0,"ask":2440.3,"ask_size":0.0,"iv":0.4504,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":1.429,"theta":0.0,"rho":10.2817,"theo":2436.1095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2409.79992675781},{"option":"SPX260515P04475000","bid":9.1,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.4456,"open_interest":419.0,"volume":93.0,"delta":-0.0169,"gamma":0.0,"vega":1.429,"theta":-0.3498,"rho":-0.2926,"theo":9.3831,"change":-0.99,"open":8.66,"high":8.66,"low":8.66,"tick":"no_change","last_trade_price":8.66,"last_trade_time":"2026-02-18T10:31:25","percent_change":-10.2591,"prev_day_close":9.65000009536743},{"option":"SPX260515C04500000","bid":2412.2,"bid_size":0.0,"ask":2415.3,"ask_size":0.0,"iv":0.4465,"open_interest":68.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":1.4641,"theta":0.0,"rho":10.3323,"theo":2411.5814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2458.91,"last_trade_time":"2026-01-22T16:11:37","percent_change":0.0,"prev_day_close":2384.84997558594},{"option":"SPX260515P04500000","bid":9.4,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.442,"open_interest":2669.0,"volume":28.0,"delta":-0.0174,"gamma":0.0,"vega":1.4641,"theta":-0.3556,"rho":-0.3009,"theo":9.6072,"change":-0.55,"open":9.4,"high":9.9,"low":9.0,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-18T15:55:09","percent_change":-5.58376,"prev_day_close":9.84999990463257},{"option":"SPX260515C04525000","bid":2387.3,"bid_size":0.0,"ask":2391.2,"ask_size":0.0,"iv":0.4431,"open_interest":0.0,"volume":0.0,"delta":0.982,"gamma":0.0,"vega":1.4999,"theta":0.0,"rho":10.3827,"theo":2387.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2360.44995117188},{"option":"SPX260515P04525000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.4395,"open_interest":489.0,"volume":6.0,"delta":-0.0179,"gamma":0.0,"vega":1.5,"theta":-0.3615,"rho":-0.3095,"theo":9.8362,"change":-0.65,"open":9.5,"high":9.5,"low":9.5,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:55:47","percent_change":-6.40394,"prev_day_close":10.1500000953674},{"option":"SPX260515C04550000","bid":2363.1,"bid_size":0.0,"ask":2366.2,"ask_size":0.0,"iv":0.4394,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":1.5366,"theta":0.0,"rho":10.4328,"theo":2362.5402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2335.90002441406},{"option":"SPX260515P04550000","bid":9.8,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.4355,"open_interest":1519.0,"volume":24.0,"delta":-0.0184,"gamma":0.0,"vega":1.5366,"theta":-0.3674,"rho":-0.3183,"theo":10.0702,"change":-0.95,"open":9.9,"high":9.9,"low":9.4,"tick":"no_change","last_trade_price":9.4,"last_trade_time":"2026-02-18T10:03:58","percent_change":-9.17874,"prev_day_close":10.3499999046326},{"option":"SPX260515C04575000","bid":2338.2,"bid_size":0.0,"ask":2342.2,"ask_size":0.0,"iv":0.4364,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0,"vega":1.574,"theta":0.0,"rho":10.4827,"theo":2338.0274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2311.39990234375},{"option":"SPX260515P04575000","bid":10.1,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.4329,"open_interest":336.0,"volume":1.0,"delta":-0.0189,"gamma":0.0,"vega":1.574,"theta":-0.3735,"rho":-0.3273,"theo":10.3095,"change":-0.95,"open":9.6,"high":9.6,"low":9.6,"tick":"down","last_trade_price":9.6,"last_trade_time":"2026-02-18T11:20:51","percent_change":-9.00474,"prev_day_close":10.5499997138977},{"option":"SPX260515C04600000","bid":2314.1,"bid_size":0.0,"ask":2317.2,"ask_size":0.0,"iv":0.4317,"open_interest":6.0,"volume":0.0,"delta":0.9804,"gamma":0.0,"vega":1.612,"theta":0.0,"rho":10.5323,"theo":2313.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2234.01,"last_trade_time":"2025-11-07T16:07:35","percent_change":0.0,"prev_day_close":2286.75},{"option":"SPX260515P04600000","bid":10.3,"bid_size":0.0,"ask":10.6,"ask_size":0.0,"iv":0.4289,"open_interest":1981.0,"volume":76.0,"delta":-0.0195,"gamma":0.0,"vega":1.6121,"theta":-0.3795,"rho":-0.3367,"theo":10.5544,"change":-1.06,"open":10.3,"high":10.38,"low":9.7,"tick":"up","last_trade_price":9.79,"last_trade_time":"2026-02-18T11:18:51","percent_change":-9.76958,"prev_day_close":10.8499999046326},{"option":"SPX260515C04625000","bid":2289.2,"bid_size":0.0,"ask":2293.1,"ask_size":0.0,"iv":0.4292,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":1.6508,"theta":0.0,"rho":10.5817,"theo":2289.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2262.34997558594},{"option":"SPX260515P04625000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.4258,"open_interest":875.0,"volume":94.0,"delta":-0.02,"gamma":0.0,"vega":1.6508,"theta":-0.3857,"rho":-0.3462,"theo":10.8049,"change":-0.25,"open":10.0,"high":10.8,"low":10.0,"tick":"no_change","last_trade_price":10.8,"last_trade_time":"2026-02-18T15:45:19","percent_change":-2.26244,"prev_day_close":11.0499997138977},{"option":"SPX260515C04650000","bid":2265.1,"bid_size":0.0,"ask":2268.2,"ask_size":0.0,"iv":0.4254,"open_interest":2.0,"volume":0.0,"delta":0.9793,"gamma":0.0,"vega":1.6903,"theta":0.0,"rho":10.6309,"theo":2264.5228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2032.93,"last_trade_time":"2025-11-20T14:38:48","percent_change":0.0,"prev_day_close":2237.90002441406},{"option":"SPX260515P04650000","bid":10.8,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.4221,"open_interest":568.0,"volume":215.0,"delta":-0.0206,"gamma":0.0,"vega":1.6904,"theta":-0.3919,"rho":-0.356,"theo":11.0613,"change":0.03,"open":10.9,"high":11.38,"low":10.3,"tick":"no_change","last_trade_price":11.38,"last_trade_time":"2026-02-18T15:27:46","percent_change":0.264318,"prev_day_close":11.3499999046326},{"option":"SPX260515C04675000","bid":2239.8,"bid_size":0.0,"ask":2243.7,"ask_size":0.0,"iv":0.4196,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0,"vega":1.7306,"theta":0.0,"rho":10.6798,"theo":2240.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2213.39990234375},{"option":"SPX260515P04675000","bid":11.1,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.4196,"open_interest":896.0,"volume":0.0,"delta":-0.0212,"gamma":0.0,"vega":1.7306,"theta":-0.3982,"rho":-0.3661,"theo":11.3239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.7,"last_trade_time":"2026-02-17T15:29:21","percent_change":0.0,"prev_day_close":11.6500000953674},{"option":"SPX260515C04700000","bid":2216.1,"bid_size":0.0,"ask":2219.2,"ask_size":0.0,"iv":0.4193,"open_interest":48.0,"volume":0.0,"delta":0.9781,"gamma":0.0,"vega":1.7717,"theta":0.0,"rho":10.7284,"theo":2215.55,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2176.05,"last_trade_time":"2026-02-05T14:17:10","percent_change":0.0,"prev_day_close":2190.20007324219},{"option":"SPX260515P04700000","bid":11.3,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.4158,"open_interest":6021.0,"volume":30.0,"delta":-0.0218,"gamma":0.0,"vega":1.7717,"theta":-0.4046,"rho":-0.3764,"theo":11.5928,"change":-0.52,"open":11.38,"high":11.43,"low":10.7,"tick":"no_change","last_trade_price":11.43,"last_trade_time":"2026-02-18T16:00:34","percent_change":-4.35147,"prev_day_close":11.9500002861023},{"option":"SPX260515C04725000","bid":2191.3,"bid_size":0.0,"ask":2195.1,"ask_size":0.0,"iv":0.4154,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0,"vega":1.8137,"theta":0.0,"rho":10.7768,"theo":2191.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2164.5},{"option":"SPX260515P04725000","bid":11.6,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.412,"open_interest":506.0,"volume":0.0,"delta":-0.0224,"gamma":0.0,"vega":1.8137,"theta":-0.411,"rho":-0.3869,"theo":11.8684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-17T15:25:16","percent_change":0.0,"prev_day_close":12.25},{"option":"SPX260515C04750000","bid":2167.2,"bid_size":0.0,"ask":2170.2,"ask_size":0.0,"iv":0.4068,"open_interest":2.0,"volume":0.0,"delta":0.9768,"gamma":0.0,"vega":1.8567,"theta":0.0,"rho":10.825,"theo":2166.6036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1711.25,"last_trade_time":"2025-07-14T14:15:51","percent_change":0.0,"prev_day_close":2141.25},{"option":"SPX260515P04750000","bid":11.9,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.4088,"open_interest":1142.0,"volume":23.0,"delta":-0.023,"gamma":0.0,"vega":1.8568,"theta":-0.4176,"rho":-0.3978,"theo":12.1507,"change":0.1,"open":12.1,"high":12.6,"low":11.8,"tick":"up","last_trade_price":12.6,"last_trade_time":"2026-02-18T15:21:33","percent_change":0.8,"prev_day_close":12.5},{"option":"SPX260515C04775000","bid":2142.4,"bid_size":0.0,"ask":2146.2,"ask_size":0.0,"iv":0.4085,"open_interest":1.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":1.9009,"theta":0.0,"rho":10.8728,"theo":2142.141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2009.0,"last_trade_time":"2025-11-19T10:44:26","percent_change":0.0,"prev_day_close":2115.60009765625},{"option":"SPX260515P04775000","bid":12.2,"bid_size":0.0,"ask":12.6,"ask_size":0.0,"iv":0.4056,"open_interest":1447.0,"volume":1.0,"delta":-0.0237,"gamma":0.0,"vega":1.9009,"theta":-0.4242,"rho":-0.4089,"theo":12.4403,"change":0.1,"open":12.9,"high":12.9,"low":12.9,"tick":"down","last_trade_price":12.9,"last_trade_time":"2026-02-18T15:21:11","percent_change":0.781249,"prev_day_close":12.8000001907349},{"option":"SPX260515C04800000","bid":2118.3,"bid_size":0.0,"ask":2121.5,"ask_size":0.0,"iv":0.4049,"open_interest":25.0,"volume":0.0,"delta":0.9755,"gamma":0.0,"vega":1.9463,"theta":0.0,"rho":10.9203,"theo":2117.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2219.77,"last_trade_time":"2026-02-10T10:01:09","percent_change":0.0,"prev_day_close":2091.09997558594},{"option":"SPX260515P04800000","bid":12.5,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.4028,"open_interest":1542.0,"volume":81.0,"delta":-0.0244,"gamma":0.0,"vega":1.9463,"theta":-0.431,"rho":-0.4204,"theo":12.7371,"change":0.05,"open":12.58,"high":13.2,"low":11.7,"tick":"up","last_trade_price":13.2,"last_trade_time":"2026-02-18T15:21:11","percent_change":0.380227,"prev_day_close":13.1500000953674},{"option":"SPX260515C04825000","bid":2093.5,"bid_size":0.0,"ask":2097.2,"ask_size":0.0,"iv":0.4018,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":1.9931,"theta":0.0,"rho":10.9674,"theo":2093.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2066.65002441406},{"option":"SPX260515P04825000","bid":12.8,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.3989,"open_interest":112.0,"volume":80.0,"delta":-0.0251,"gamma":0.0,"vega":1.9931,"theta":-0.4378,"rho":-0.4322,"theo":13.042,"change":0.05,"open":12.7,"high":13.5,"low":11.9,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-02-18T15:21:56","percent_change":0.371745,"prev_day_close":13.4500002861023},{"option":"SPX260515C04850000","bid":2069.4,"bid_size":0.0,"ask":2072.3,"ask_size":0.0,"iv":0.3981,"open_interest":0.0,"volume":0.0,"delta":0.9741,"gamma":0.0,"vega":2.0412,"theta":0.0,"rho":11.014,"theo":2068.7998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2043.45001220703},{"option":"SPX260515P04850000","bid":13.1,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.3956,"open_interest":509.0,"volume":31.0,"delta":-0.0258,"gamma":0.0,"vega":2.0412,"theta":-0.4447,"rho":-0.4445,"theo":13.3552,"change":0.15,"open":13.3,"high":13.9,"low":12.4,"tick":"up","last_trade_price":13.9,"last_trade_time":"2026-02-18T15:22:23","percent_change":1.09091,"prev_day_close":13.75},{"option":"SPX260515C04875000","bid":2044.6,"bid_size":0.0,"ask":2048.3,"ask_size":0.0,"iv":0.3952,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":2.0908,"theta":0.0,"rho":11.0602,"theo":2044.3696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2017.90002441406},{"option":"SPX260515P04875000","bid":13.4,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.3929,"open_interest":1015.0,"volume":62.0,"delta":-0.0265,"gamma":0.0,"vega":2.0908,"theta":-0.4517,"rho":-0.4572,"theo":13.6771,"change":0.1,"open":12.89,"high":14.2,"low":12.89,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-18T15:21:31","percent_change":0.709221,"prev_day_close":14.0999999046326},{"option":"SPX260515C04900000","bid":2020.5,"bid_size":0.0,"ask":2023.5,"ask_size":0.0,"iv":0.3914,"open_interest":10.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":2.1419,"theta":0.0,"rho":11.106,"theo":2019.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2028.45,"last_trade_time":"2025-12-10T13:28:34","percent_change":0.0,"prev_day_close":1993.20001220703},{"option":"SPX260515P04900000","bid":13.8,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.3897,"open_interest":1625.0,"volume":77.0,"delta":-0.0273,"gamma":0.0,"vega":2.1419,"theta":-0.4589,"rho":-0.4705,"theo":14.0083,"change":-1.25,"open":14.0,"high":14.2,"low":13.0,"tick":"up","last_trade_price":13.2,"last_trade_time":"2026-02-18T12:03:02","percent_change":-8.65052,"prev_day_close":14.4500002861023},{"option":"SPX260515C04925000","bid":1995.8,"bid_size":0.0,"ask":1999.5,"ask_size":0.0,"iv":0.3884,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0,"vega":2.1944,"theta":0.0,"rho":11.1512,"theo":1995.5375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1969.04998779297},{"option":"SPX260515P04925000","bid":14.1,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.3858,"open_interest":576.0,"volume":0.0,"delta":-0.0281,"gamma":0.0,"vega":2.1944,"theta":-0.4661,"rho":-0.4842,"theo":14.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.1,"last_trade_time":"2026-02-17T15:55:27","percent_change":0.0,"prev_day_close":14.8000001907349},{"option":"SPX260515C04950000","bid":1971.7,"bid_size":0.0,"ask":1974.6,"ask_size":0.0,"iv":0.3851,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0,"vega":2.2482,"theta":0.0,"rho":11.1959,"theo":1971.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1944.5},{"option":"SPX260515P04950000","bid":14.5,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.3834,"open_interest":669.0,"volume":54.0,"delta":-0.0289,"gamma":0.0,"vega":2.2482,"theta":-0.4735,"rho":-0.4984,"theo":14.7006,"change":-1.42,"open":14.65,"high":14.9,"low":13.73,"tick":"no_change","last_trade_price":13.73,"last_trade_time":"2026-02-18T11:18:56","percent_change":-9.37294,"prev_day_close":15.1500000953674},{"option":"SPX260515C04975000","bid":1947.0,"bid_size":0.0,"ask":1950.7,"ask_size":0.0,"iv":0.3818,"open_interest":1.0,"volume":0.0,"delta":0.9701,"gamma":0.0,"vega":2.3033,"theta":0.0,"rho":11.2401,"theo":1946.7468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1225.06,"last_trade_time":"2025-05-27T15:52:39","percent_change":0.0,"prev_day_close":1920.75},{"option":"SPX260515P04975000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.3799,"open_interest":533.0,"volume":26.0,"delta":-0.0298,"gamma":0.0,"vega":2.3033,"theta":-0.481,"rho":-0.5132,"theo":15.0628,"change":-0.15,"open":14.18,"high":15.4,"low":14.18,"tick":"no_change","last_trade_price":15.4,"last_trade_time":"2026-02-18T15:32:14","percent_change":-0.964628,"prev_day_close":15.5499997138977},{"option":"SPX260515C05000000","bid":1923.0,"bid_size":0.0,"ask":1925.8,"ask_size":0.0,"iv":0.3784,"open_interest":2034.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":2.3597,"theta":0.0,"rho":11.2838,"theo":1922.3683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1896.09,"last_trade_time":"2026-02-12T13:01:15","percent_change":0.0,"prev_day_close":1897.10003662109},{"option":"SPX260515P05000000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.3761,"open_interest":4064.0,"volume":60.0,"delta":-0.0306,"gamma":0.0001,"vega":2.3597,"theta":-0.4887,"rho":-0.5284,"theo":15.4365,"change":-1.62,"open":15.43,"high":15.43,"low":14.29,"tick":"no_change","last_trade_price":14.33,"last_trade_time":"2026-02-18T11:18:52","percent_change":-10.1567,"prev_day_close":15.9500002861023},{"option":"SPX260515C05025000","bid":1898.2,"bid_size":0.0,"ask":1901.9,"ask_size":0.0,"iv":0.375,"open_interest":0.0,"volume":0.0,"delta":0.9683,"gamma":0.0001,"vega":2.4174,"theta":0.0,"rho":11.327,"theo":1898.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1831.05,"last_trade_time":"2025-11-06T16:08:30","percent_change":0.0,"prev_day_close":1872.09997558594},{"option":"SPX260515P05025000","bid":15.6,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.3729,"open_interest":406.0,"volume":0.0,"delta":-0.0316,"gamma":0.0001,"vega":2.4174,"theta":-0.4965,"rho":-0.5442,"theo":15.8222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.5,"last_trade_time":"2026-02-17T15:32:20","percent_change":0.0,"prev_day_close":16.3500003814697},{"option":"SPX260515C05050000","bid":1874.2,"bid_size":0.0,"ask":1877.1,"ask_size":0.0,"iv":0.3713,"open_interest":3.0,"volume":0.0,"delta":0.9674,"gamma":0.0001,"vega":2.4764,"theta":0.0,"rho":11.3698,"theo":1873.648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1820.29,"last_trade_time":"2025-11-20T10:07:19","percent_change":0.0,"prev_day_close":1847.14996337891},{"option":"SPX260515P05050000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.3697,"open_interest":890.0,"volume":31.0,"delta":-0.0325,"gamma":0.0001,"vega":2.4764,"theta":-0.5044,"rho":-0.5604,"theo":16.2204,"change":-1.62,"open":16.2,"high":16.5,"low":15.08,"tick":"up","last_trade_price":15.13,"last_trade_time":"2026-02-18T11:49:55","percent_change":-9.67164,"prev_day_close":16.75},{"option":"SPX260515C05075000","bid":1849.5,"bid_size":0.0,"ask":1853.2,"ask_size":0.0,"iv":0.3686,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0001,"vega":2.5368,"theta":0.0,"rho":11.412,"theo":1849.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1823.40002441406},{"option":"SPX260515P05075000","bid":16.4,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.3671,"open_interest":402.0,"volume":0.0,"delta":-0.0335,"gamma":0.0001,"vega":2.5368,"theta":-0.5125,"rho":-0.5771,"theo":16.6319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.4,"last_trade_time":"2026-02-17T15:31:58","percent_change":0.0,"prev_day_close":17.1999998092651},{"option":"SPX260515C05100000","bid":1825.6,"bid_size":0.0,"ask":1828.4,"ask_size":0.0,"iv":0.3647,"open_interest":10.0,"volume":0.0,"delta":0.9654,"gamma":0.0001,"vega":2.5987,"theta":0.0,"rho":11.4538,"theo":1824.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1890.21,"last_trade_time":"2025-12-05T10:26:45","percent_change":0.0,"prev_day_close":1798.45001220703},{"option":"SPX260515P05100000","bid":16.8,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.3634,"open_interest":2358.0,"volume":41.0,"delta":-0.0345,"gamma":0.0001,"vega":2.5987,"theta":-0.5208,"rho":-0.5943,"theo":17.0571,"change":-1.77,"open":17.08,"high":17.1,"low":15.8,"tick":"down","last_trade_price":15.88,"last_trade_time":"2026-02-18T11:49:55","percent_change":-10.0283,"prev_day_close":17.6499996185303},{"option":"SPX260515C05125000","bid":1800.9,"bid_size":0.0,"ask":1804.5,"ask_size":0.0,"iv":0.362,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0001,"vega":2.6624,"theta":0.0,"rho":11.495,"theo":1800.668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1774.79998779297},{"option":"SPX260515P05125000","bid":17.2,"bid_size":0.0,"ask":17.6,"ask_size":0.0,"iv":0.3601,"open_interest":1315.0,"volume":0.0,"delta":-0.0355,"gamma":0.0001,"vega":2.6624,"theta":-0.5292,"rho":-0.612,"theo":17.4968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.3,"last_trade_time":"2026-02-17T15:32:13","percent_change":0.0,"prev_day_close":18.0999994277954},{"option":"SPX260515C05150000","bid":1777.0,"bid_size":0.0,"ask":1779.7,"ask_size":0.0,"iv":0.3584,"open_interest":1.0,"volume":0.0,"delta":0.9633,"gamma":0.0001,"vega":2.728,"theta":0.0,"rho":11.5355,"theo":1776.3706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1357.3,"last_trade_time":"2025-07-14T14:15:51","percent_change":0.0,"prev_day_close":1749.95001220703},{"option":"SPX260515P05150000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.3572,"open_interest":1558.0,"volume":219.0,"delta":-0.0366,"gamma":0.0001,"vega":2.728,"theta":-0.5378,"rho":-0.6304,"theo":17.9515,"change":-1.22,"open":18.0,"high":18.0,"low":16.64,"tick":"down","last_trade_price":17.38,"last_trade_time":"2026-02-18T15:50:52","percent_change":-6.55914,"prev_day_close":18.5999994277954},{"option":"SPX260515C05175000","bid":1752.3,"bid_size":0.0,"ask":1755.9,"ask_size":0.0,"iv":0.3557,"open_interest":2.0,"volume":0.0,"delta":0.9621,"gamma":0.0001,"vega":2.7958,"theta":0.0,"rho":11.5754,"theo":1752.089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1268.5,"last_trade_time":"2025-07-01T10:02:29","percent_change":0.0,"prev_day_close":1726.14996337891},{"option":"SPX260515P05175000","bid":18.1,"bid_size":0.0,"ask":18.5,"ask_size":0.0,"iv":0.3545,"open_interest":235.0,"volume":7.0,"delta":-0.0377,"gamma":0.0001,"vega":2.7958,"theta":-0.5466,"rho":-0.6494,"theo":18.4221,"change":-2.03,"open":17.07,"high":17.07,"low":17.07,"tick":"down","last_trade_price":17.07,"last_trade_time":"2026-02-18T10:27:10","percent_change":-10.6283,"prev_day_close":19.0999994277954},{"option":"SPX260515C05200000","bid":1728.4,"bid_size":0.0,"ask":1731.2,"ask_size":0.0,"iv":0.3521,"open_interest":6.0,"volume":0.0,"delta":0.961,"gamma":0.0001,"vega":2.8659,"theta":0.0,"rho":11.6146,"theo":1727.8242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1754.44,"last_trade_time":"2025-12-04T10:55:27","percent_change":0.0,"prev_day_close":1701.29998779297},{"option":"SPX260515P05200000","bid":18.6,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.3507,"open_interest":2348.0,"volume":21.0,"delta":-0.0389,"gamma":0.0001,"vega":2.8659,"theta":-0.5555,"rho":-0.6693,"theo":18.9094,"change":-1.27,"open":18.87,"high":18.91,"low":17.41,"tick":"up","last_trade_price":18.33,"last_trade_time":"2026-02-18T13:51:44","percent_change":-6.47959,"prev_day_close":19.5999994277954},{"option":"SPX260515C05225000","bid":1703.8,"bid_size":0.0,"ask":1707.3,"ask_size":0.0,"iv":0.3495,"open_interest":1.0,"volume":0.0,"delta":0.9598,"gamma":0.0001,"vega":2.9385,"theta":0.0,"rho":11.6529,"theo":1703.5771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1646.13,"last_trade_time":"2025-12-18T12:10:48","percent_change":0.0,"prev_day_close":1677.69995117188},{"option":"SPX260515P05225000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.3478,"open_interest":411.0,"volume":0.0,"delta":-0.0401,"gamma":0.0001,"vega":2.9385,"theta":-0.5646,"rho":-0.6899,"theo":19.4144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-17T15:31:43","percent_change":0.0,"prev_day_close":20.1499996185303},{"option":"SPX260515C05250000","bid":1679.9,"bid_size":0.0,"ask":1682.7,"ask_size":0.0,"iv":0.3456,"open_interest":38.0,"volume":0.0,"delta":0.9585,"gamma":0.0001,"vega":3.0136,"theta":-0.0122,"rho":11.6902,"theo":1679.3486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1122.14,"last_trade_time":"2025-06-25T15:43:24","percent_change":0.0,"prev_day_close":1653.04998779297},{"option":"SPX260515P05250000","bid":19.7,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.3447,"open_interest":1176.0,"volume":24.0,"delta":-0.0414,"gamma":0.0001,"vega":3.014,"theta":-0.574,"rho":-0.7117,"theo":19.9416,"change":0.0,"open":20.0,"high":20.7,"low":18.5,"tick":"up","last_trade_price":20.7,"last_trade_time":"2026-02-18T15:21:06","percent_change":9.21424e-7,"prev_day_close":20.6999998092651},{"option":"SPX260515C05275000","bid":1655.4,"bid_size":0.0,"ask":1658.8,"ask_size":0.0,"iv":0.343,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0001,"vega":3.091,"theta":-0.0301,"rho":11.7266,"theo":1655.14,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1629.0},{"option":"SPX260515P05275000","bid":20.2,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.3416,"open_interest":310.0,"volume":61.0,"delta":-0.0427,"gamma":0.0001,"vega":3.091,"theta":-0.5835,"rho":-0.7341,"theo":20.4815,"change":0.05,"open":20.68,"high":21.3,"low":20.68,"tick":"up","last_trade_price":21.3,"last_trade_time":"2026-02-18T15:21:04","percent_change":0.235294,"prev_day_close":21.25},{"option":"SPX260515C05300000","bid":1631.5,"bid_size":0.0,"ask":1634.2,"ask_size":0.0,"iv":0.3396,"open_interest":75.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":3.1708,"theta":-0.0482,"rho":11.762,"theo":1630.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1594.15,"last_trade_time":"2026-02-05T14:17:10","percent_change":0.0,"prev_day_close":1604.95001220703},{"option":"SPX260515P05300000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.3388,"open_interest":3256.0,"volume":18.0,"delta":-0.044,"gamma":0.0001,"vega":3.1708,"theta":-0.5933,"rho":-0.7577,"theo":21.0459,"change":0.15,"open":21.09,"high":22.0,"low":21.09,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T15:21:34","percent_change":0.686497,"prev_day_close":21.8500003814697},{"option":"SPX260515C05325000","bid":1607.1,"bid_size":0.0,"ask":1610.5,"ask_size":0.0,"iv":0.3369,"open_interest":5.0,"volume":0.0,"delta":0.9544,"gamma":0.0001,"vega":3.2527,"theta":-0.0666,"rho":11.7964,"theo":1606.7866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1663.44,"last_trade_time":"2025-12-30T10:06:11","percent_change":0.0,"prev_day_close":1580.79998779297},{"option":"SPX260515P05325000","bid":21.3,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.336,"open_interest":526.0,"volume":1.0,"delta":-0.0454,"gamma":0.0001,"vega":3.2527,"theta":-0.6032,"rho":-0.7822,"theo":21.6324,"change":0.0,"open":22.5,"high":22.5,"low":22.5,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:21:05","percent_change":0.0,"prev_day_close":22.5},{"option":"SPX260515C05350000","bid":1583.2,"bid_size":0.0,"ask":1585.9,"ask_size":0.0,"iv":0.3338,"open_interest":8.0,"volume":0.0,"delta":0.953,"gamma":0.0001,"vega":3.3367,"theta":-0.0852,"rho":11.8298,"theo":1582.6441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1234.33,"last_trade_time":"2025-08-06T15:20:38","percent_change":0.0,"prev_day_close":1556.54998779297},{"option":"SPX260515P05350000","bid":22.0,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.3328,"open_interest":1076.0,"volume":100.0,"delta":-0.0469,"gamma":0.0001,"vega":3.3367,"theta":-0.6134,"rho":-0.8077,"theo":22.2421,"change":0.0,"open":22.4,"high":23.1,"low":20.5,"tick":"up","last_trade_price":23.1,"last_trade_time":"2026-02-18T15:21:04","percent_change":2.47708e-6,"prev_day_close":23.0999994277954},{"option":"SPX260515C05375000","bid":1558.8,"bid_size":0.0,"ask":1562.1,"ask_size":0.0,"iv":0.3309,"open_interest":1.0,"volume":0.0,"delta":0.9514,"gamma":0.0001,"vega":3.4226,"theta":-0.104,"rho":11.8623,"theo":1558.5259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":992.76,"last_trade_time":"2025-06-11T13:14:55","percent_change":0.0,"prev_day_close":1532.59997558594},{"option":"SPX260515P05375000","bid":22.5,"bid_size":0.0,"ask":23.0,"ask_size":0.0,"iv":0.33,"open_interest":504.0,"volume":72.0,"delta":-0.0484,"gamma":0.0001,"vega":3.4226,"theta":-0.6238,"rho":-0.8342,"theo":22.876,"change":0.15,"open":22.29,"high":23.9,"low":22.29,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-18T15:21:33","percent_change":0.631579,"prev_day_close":23.75},{"option":"SPX260515C05400000","bid":1535.0,"bid_size":0.0,"ask":1537.6,"ask_size":0.0,"iv":0.3276,"open_interest":563.0,"volume":0.0,"delta":0.9499,"gamma":0.0001,"vega":3.5107,"theta":-0.123,"rho":11.894,"theo":1534.4331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1518.81,"last_trade_time":"2026-02-17T14:15:14","percent_change":0.0,"prev_day_close":1508.70001220703},{"option":"SPX260515P05400000","bid":23.3,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.3265,"open_interest":3331.0,"volume":87.0,"delta":-0.05,"gamma":0.0001,"vega":3.5107,"theta":-0.6345,"rho":-0.8615,"theo":23.5353,"change":-0.9,"open":23.76,"high":24.5,"low":21.59,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T16:12:30","percent_change":-3.67347,"prev_day_close":24.5},{"option":"SPX260515C05425000","bid":1510.6,"bid_size":0.0,"ask":1513.9,"ask_size":0.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0001,"vega":3.6011,"theta":-0.1423,"rho":11.9247,"theo":1510.3667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1484.5},{"option":"SPX260515P05425000","bid":23.9,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.3239,"open_interest":753.0,"volume":91.0,"delta":-0.0516,"gamma":0.0001,"vega":3.6011,"theta":-0.6454,"rho":-0.8897,"theo":24.221,"change":-1.55,"open":24.57,"high":25.2,"low":22.68,"tick":"down","last_trade_price":23.7,"last_trade_time":"2026-02-18T15:51:15","percent_change":-6.13861,"prev_day_close":25.25},{"option":"SPX260515C05450000","bid":1486.9,"bid_size":0.0,"ask":1489.5,"ask_size":0.0,"iv":0.3218,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0001,"vega":3.6942,"theta":-0.1618,"rho":11.9544,"theo":1486.3278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1460.59997558594},{"option":"SPX260515P05450000","bid":24.5,"bid_size":0.0,"ask":25.0,"ask_size":0.0,"iv":0.3206,"open_interest":1354.0,"volume":35.0,"delta":-0.0534,"gamma":0.0001,"vega":3.6942,"theta":-0.6566,"rho":-0.919,"theo":24.9343,"change":-0.95,"open":25.1,"high":26.0,"low":22.9,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:37:40","percent_change":-3.66089,"prev_day_close":25.9500007629395},{"option":"SPX260515C05475000","bid":1462.6,"bid_size":0.0,"ask":1465.8,"ask_size":0.0,"iv":0.3189,"open_interest":222.0,"volume":0.0,"delta":0.9447,"gamma":0.0001,"vega":3.7904,"theta":-0.1816,"rho":11.983,"theo":1462.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1568.09,"last_trade_time":"2025-10-28T12:45:56","percent_change":0.0,"prev_day_close":1436.54998779297},{"option":"SPX260515P05475000","bid":25.3,"bid_size":0.0,"ask":25.8,"ask_size":0.0,"iv":0.318,"open_interest":1032.0,"volume":1.0,"delta":-0.0552,"gamma":0.0001,"vega":3.7904,"theta":-0.6679,"rho":-0.9493,"theo":25.6763,"change":-2.96,"open":23.79,"high":23.79,"low":23.79,"tick":"down","last_trade_price":23.79,"last_trade_time":"2026-02-18T10:25:43","percent_change":-11.0654,"prev_day_close":26.75},{"option":"SPX260515C05500000","bid":1438.9,"bid_size":0.0,"ask":1441.5,"ask_size":0.0,"iv":0.3162,"open_interest":1081.0,"volume":0.0,"delta":0.9428,"gamma":0.0001,"vega":3.89,"theta":-0.2016,"rho":12.0102,"theo":1438.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1402.66,"last_trade_time":"2026-02-17T11:35:31","percent_change":0.0,"prev_day_close":1412.25},{"option":"SPX260515P05500000","bid":26.1,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.3151,"open_interest":7950.0,"volume":183.0,"delta":-0.057,"gamma":0.0001,"vega":3.89,"theta":-0.6796,"rho":-0.981,"theo":26.4485,"change":-2.21,"open":26.59,"high":26.63,"low":24.5,"tick":"up","last_trade_price":25.34,"last_trade_time":"2026-02-18T13:46:00","percent_change":-8.02178,"prev_day_close":27.5499992370605},{"option":"SPX260515C05525000","bid":1414.7,"bid_size":0.0,"ask":1417.9,"ask_size":0.0,"iv":0.313,"open_interest":13.0,"volume":0.0,"delta":0.9409,"gamma":0.0001,"vega":3.9932,"theta":-0.2218,"rho":12.0361,"theo":1414.3895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1320.38,"last_trade_time":"2025-10-17T12:11:22","percent_change":0.0,"prev_day_close":1388.59997558594},{"option":"SPX260515P05525000","bid":26.9,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.312,"open_interest":1043.0,"volume":1.0,"delta":-0.059,"gamma":0.0001,"vega":3.9932,"theta":-0.6914,"rho":-1.0141,"theo":27.2523,"change":-3.21,"open":25.24,"high":25.24,"low":25.24,"tick":"down","last_trade_price":25.24,"last_trade_time":"2026-02-18T10:25:43","percent_change":-11.283,"prev_day_close":28.4500007629394},{"option":"SPX260515C05550000","bid":1391.1,"bid_size":0.0,"ask":1393.5,"ask_size":0.0,"iv":0.3082,"open_interest":270.0,"volume":0.0,"delta":0.9389,"gamma":0.0001,"vega":4.1002,"theta":-0.2423,"rho":12.0602,"theo":1390.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1405.32,"last_trade_time":"2025-12-12T14:07:18","percent_change":0.0,"prev_day_close":1364.75},{"option":"SPX260515P05550000","bid":27.7,"bid_size":0.0,"ask":28.2,"ask_size":0.0,"iv":0.3091,"open_interest":6039.0,"volume":248.0,"delta":-0.061,"gamma":0.0001,"vega":4.1002,"theta":-0.7036,"rho":-1.0489,"theo":28.0895,"change":-3.7,"open":28.26,"high":28.29,"low":25.6,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T10:44:31","percent_change":-12.628,"prev_day_close":29.3000001907349},{"option":"SPX260515C05575000","bid":1366.9,"bid_size":0.0,"ask":1370.0,"ask_size":0.0,"iv":0.3072,"open_interest":334.0,"volume":0.0,"delta":0.9368,"gamma":0.0001,"vega":4.2106,"theta":-0.2631,"rho":12.0827,"theo":1366.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1300.26,"last_trade_time":"2025-12-17T10:56:19","percent_change":0.0,"prev_day_close":1341.0},{"option":"SPX260515P05575000","bid":28.6,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.3064,"open_interest":665.0,"volume":0.0,"delta":-0.0631,"gamma":0.0001,"vega":4.2106,"theta":-0.7159,"rho":-1.0854,"theo":28.9619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.4,"last_trade_time":"2026-02-17T15:30:52","percent_change":0.0,"prev_day_close":30.25},{"option":"SPX260515C05600000","bid":1343.3,"bid_size":0.0,"ask":1345.8,"ask_size":0.0,"iv":0.3048,"open_interest":2796.0,"volume":0.0,"delta":0.9346,"gamma":0.0001,"vega":4.3242,"theta":-0.2841,"rho":12.1034,"theo":1342.7521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1370.82,"last_trade_time":"2025-12-31T11:32:50","percent_change":0.0,"prev_day_close":1316.90002441406},{"option":"SPX260515P05600000","bid":29.5,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.3035,"open_interest":6034.0,"volume":23.0,"delta":-0.0653,"gamma":0.0001,"vega":4.3242,"theta":-0.7286,"rho":-1.1236,"theo":29.8714,"change":-2.66,"open":30.07,"high":30.2,"low":27.35,"tick":"up","last_trade_price":28.54,"last_trade_time":"2026-02-18T13:46:00","percent_change":-8.52564,"prev_day_close":31.1999998092651},{"option":"SPX260515C05625000","bid":1319.2,"bid_size":0.0,"ask":1322.4,"ask_size":0.0,"iv":0.3014,"open_interest":422.0,"volume":0.0,"delta":0.9323,"gamma":0.0001,"vega":4.4405,"theta":-0.3054,"rho":12.1226,"theo":1318.9483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1185.31,"last_trade_time":"2025-11-21T12:10:52","percent_change":0.0,"prev_day_close":1293.45001220703},{"option":"SPX260515P05625000","bid":30.3,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.3009,"open_interest":608.0,"volume":0.0,"delta":-0.0676,"gamma":0.0001,"vega":4.4405,"theta":-0.7414,"rho":-1.1634,"theo":30.8197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.3,"last_trade_time":"2026-02-17T15:28:21","percent_change":0.0,"prev_day_close":32.25},{"option":"SPX260515C05650000","bid":1295.7,"bid_size":0.0,"ask":1298.2,"ask_size":0.0,"iv":0.2985,"open_interest":1601.0,"volume":0.0,"delta":0.9299,"gamma":0.0001,"vega":4.5594,"theta":-0.3269,"rho":12.1401,"theo":1295.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1400.11,"last_trade_time":"2026-02-02T16:06:28","percent_change":0.0,"prev_day_close":1269.60003662109},{"option":"SPX260515P05650000","bid":31.4,"bid_size":0.0,"ask":31.9,"ask_size":0.0,"iv":0.2981,"open_interest":1217.0,"volume":52.0,"delta":-0.0699,"gamma":0.0001,"vega":4.5594,"theta":-0.7546,"rho":-1.2049,"theo":31.8085,"change":-1.67,"open":32.09,"high":32.09,"low":28.9,"tick":"no_change","last_trade_price":31.58,"last_trade_time":"2026-02-18T16:00:34","percent_change":-5.02256,"prev_day_close":33.25},{"option":"SPX260515C05675000","bid":1271.7,"bid_size":0.0,"ask":1274.8,"ask_size":0.0,"iv":0.2963,"open_interest":406.0,"volume":0.0,"delta":0.9274,"gamma":0.0001,"vega":4.6809,"theta":-0.3486,"rho":12.1562,"theo":1271.4638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1208.61,"last_trade_time":"2025-12-17T10:56:19","percent_change":0.0,"prev_day_close":1246.0},{"option":"SPX260515P05675000","bid":32.4,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.2954,"open_interest":441.0,"volume":0.0,"delta":-0.0724,"gamma":0.0001,"vega":4.6809,"theta":-0.768,"rho":-1.2477,"theo":32.8395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.5,"last_trade_time":"2026-02-17T15:31:09","percent_change":0.0,"prev_day_close":34.3499984741211},{"option":"SPX260515C05700000","bid":1248.3,"bid_size":0.0,"ask":1250.7,"ask_size":0.0,"iv":0.2933,"open_interest":505.0,"volume":0.0,"delta":0.9249,"gamma":0.0001,"vega":4.8052,"theta":-0.3706,"rho":12.1708,"theo":1247.7862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1311.59,"last_trade_time":"2026-02-11T15:33:47","percent_change":0.0,"prev_day_close":1222.39996337891},{"option":"SPX260515P05700000","bid":33.4,"bid_size":0.0,"ask":33.9,"ask_size":0.0,"iv":0.2926,"open_interest":1430.0,"volume":169.0,"delta":-0.075,"gamma":0.0001,"vega":4.8052,"theta":-0.7816,"rho":-1.292,"theo":33.914,"change":-3.95,"open":34.22,"high":34.26,"low":30.9,"tick":"no_change","last_trade_price":31.5,"last_trade_time":"2026-02-18T11:54:52","percent_change":-11.1425,"prev_day_close":35.4500007629394},{"option":"SPX260515C05725000","bid":1224.4,"bid_size":0.0,"ask":1227.4,"ask_size":0.0,"iv":0.2907,"open_interest":117.0,"volume":0.0,"delta":0.9222,"gamma":0.0001,"vega":4.933,"theta":-0.3929,"rho":12.1839,"theo":1224.1537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":806.26,"last_trade_time":"2025-06-27T16:03:10","percent_change":0.0,"prev_day_close":1198.95001220703},{"option":"SPX260515P05725000","bid":34.5,"bid_size":0.0,"ask":35.0,"ask_size":0.0,"iv":0.2899,"open_interest":643.0,"volume":0.0,"delta":-0.0777,"gamma":0.0001,"vega":4.933,"theta":-0.7955,"rho":-1.3379,"theo":35.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-17T15:30:53","percent_change":0.0,"prev_day_close":36.6500015258789},{"option":"SPX260515C05750000","bid":1201.1,"bid_size":0.0,"ask":1203.4,"ask_size":0.0,"iv":0.2879,"open_interest":290.0,"volume":0.0,"delta":0.9194,"gamma":0.0002,"vega":5.0649,"theta":-0.4154,"rho":12.1951,"theo":1200.568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":770.9,"last_trade_time":"2025-06-27T15:30:02","percent_change":0.0,"prev_day_close":1175.29998779297},{"option":"SPX260515P05750000","bid":35.7,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.2871,"open_interest":1028.0,"volume":36.0,"delta":-0.0805,"gamma":0.0002,"vega":5.0649,"theta":-0.8096,"rho":-1.3857,"theo":36.2,"change":-3.85,"open":36.52,"high":36.52,"low":33.0,"tick":"down","last_trade_price":34.0,"last_trade_time":"2026-02-18T12:01:28","percent_change":-10.1717,"prev_day_close":37.8499984741211},{"option":"SPX260515C05775000","bid":1177.2,"bid_size":0.0,"ask":1180.2,"ask_size":0.0,"iv":0.2846,"open_interest":70.0,"volume":0.0,"delta":0.9164,"gamma":0.0002,"vega":5.2013,"theta":-0.438,"rho":12.2041,"theo":1177.031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1130.2,"last_trade_time":"2026-02-05T13:27:53","percent_change":0.0,"prev_day_close":1151.75},{"option":"SPX260515P05775000","bid":36.9,"bid_size":0.0,"ask":37.4,"ask_size":0.0,"iv":0.2842,"open_interest":3911.0,"volume":0.0,"delta":-0.0834,"gamma":0.0002,"vega":5.2013,"theta":-0.8239,"rho":-1.4356,"theo":37.4152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.5,"last_trade_time":"2026-02-17T15:28:06","percent_change":0.0,"prev_day_close":39.1500015258789},{"option":"SPX260515C05790000","bid":1163.1,"bid_size":0.0,"ask":1166.1,"ask_size":0.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.9146,"gamma":0.0002,"vega":5.2854,"theta":-0.4518,"rho":12.2083,"theo":1162.9333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1138.79998779297},{"option":"SPX260515P05790000","bid":37.6,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.2827,"open_interest":239.0,"volume":6.0,"delta":-0.0852,"gamma":0.0002,"vega":5.2854,"theta":-0.8326,"rho":-1.4668,"theo":38.1688,"change":-3.0,"open":36.92,"high":38.0,"low":36.92,"tick":"down","last_trade_price":36.95,"last_trade_time":"2026-02-18T15:54:24","percent_change":-7.50939,"prev_day_close":39.9500007629394},{"option":"SPX260515C05800000","bid":1154.0,"bid_size":0.0,"ask":1156.4,"ask_size":0.0,"iv":0.2819,"open_interest":2057.0,"volume":0.0,"delta":0.9134,"gamma":0.0002,"vega":5.3424,"theta":-0.461,"rho":12.2106,"theo":1153.5453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1243.76,"last_trade_time":"2026-02-09T14:07:59","percent_change":0.0,"prev_day_close":1128.39996337891},{"option":"SPX260515P05800000","bid":38.1,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.2815,"open_interest":4640.0,"volume":257.0,"delta":-0.0865,"gamma":0.0002,"vega":5.3424,"theta":-0.8384,"rho":-1.4881,"theo":38.6816,"change":-0.34,"open":39.02,"high":40.11,"low":35.3,"tick":"up","last_trade_price":40.11,"last_trade_time":"2026-02-18T15:29:25","percent_change":-0.840546,"prev_day_close":40.4500007629394},{"option":"SPX260515C05810000","bid":1144.3,"bid_size":0.0,"ask":1147.3,"ask_size":0.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.9122,"gamma":0.0002,"vega":5.4001,"theta":-0.4702,"rho":12.2124,"theo":1144.1659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1131.25,"last_trade_time":"2025-12-16T15:30:27","percent_change":0.0,"prev_day_close":1118.85003662109},{"option":"SPX260515P05810000","bid":38.6,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.2805,"open_interest":503.0,"volume":0.0,"delta":-0.0877,"gamma":0.0002,"vega":5.4001,"theta":-0.8442,"rho":-1.5098,"theo":39.2031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.04,"last_trade_time":"2026-02-13T15:48:27","percent_change":0.0,"prev_day_close":41.0},{"option":"SPX260515C05820000","bid":1135.0,"bid_size":0.0,"ask":1137.9,"ask_size":0.0,"iv":0.2802,"open_interest":0.0,"volume":0.0,"delta":0.9109,"gamma":0.0002,"vega":5.4584,"theta":-0.4794,"rho":12.2139,"theo":1134.7953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1110.75},{"option":"SPX260515P05820000","bid":39.1,"bid_size":0.0,"ask":39.7,"ask_size":0.0,"iv":0.2793,"open_interest":117.0,"volume":36.0,"delta":-0.089,"gamma":0.0002,"vega":5.4584,"theta":-0.8501,"rho":-1.532,"theo":39.7333,"change":-2.7,"open":38.9,"high":38.9,"low":38.9,"tick":"down","last_trade_price":38.9,"last_trade_time":"2026-02-18T09:56:25","percent_change":-6.49039,"prev_day_close":41.6000003814697},{"option":"SPX260515C05825000","bid":1130.3,"bid_size":0.0,"ask":1133.2,"ask_size":0.0,"iv":0.2794,"open_interest":109.0,"volume":0.0,"delta":0.9102,"gamma":0.0002,"vega":5.4878,"theta":-0.484,"rho":12.2144,"theo":1130.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1128.5,"last_trade_time":"2025-12-19T11:50:49","percent_change":0.0,"prev_day_close":1104.90002441406},{"option":"SPX260515P05825000","bid":39.4,"bid_size":0.0,"ask":39.9,"ask_size":0.0,"iv":0.2789,"open_interest":693.0,"volume":0.0,"delta":-0.0896,"gamma":0.0002,"vega":5.4878,"theta":-0.8531,"rho":-1.5432,"theo":40.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.8,"last_trade_time":"2026-02-17T15:44:47","percent_change":0.0,"prev_day_close":41.8999996185303},{"option":"SPX260515C05830000","bid":1125.6,"bid_size":0.0,"ask":1128.6,"ask_size":0.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.9096,"gamma":0.0002,"vega":5.5174,"theta":-0.4887,"rho":12.2148,"theo":1125.4337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1101.40002441406},{"option":"SPX260515P05830000","bid":39.6,"bid_size":0.0,"ask":40.2,"ask_size":0.0,"iv":0.2784,"open_interest":12.0,"volume":0.0,"delta":-0.0903,"gamma":0.0002,"vega":5.5174,"theta":-0.8561,"rho":-1.5546,"theo":40.2725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.9,"last_trade_time":"2026-02-03T14:53:17","percent_change":0.0,"prev_day_close":42.2000007629394},{"option":"SPX260515C05840000","bid":1116.2,"bid_size":0.0,"ask":1119.2,"ask_size":0.0,"iv":0.2778,"open_interest":1.0,"volume":0.0,"delta":0.9083,"gamma":0.0002,"vega":5.5769,"theta":-0.498,"rho":12.2154,"theo":1116.0811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1169.56,"last_trade_time":"2025-12-30T10:13:50","percent_change":0.0,"prev_day_close":1091.95001220703},{"option":"SPX260515P05840000","bid":40.2,"bid_size":0.0,"ask":40.8,"ask_size":0.0,"iv":0.2771,"open_interest":35.0,"volume":0.0,"delta":-0.0916,"gamma":0.0002,"vega":5.5769,"theta":-0.862,"rho":-1.5776,"theo":40.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.0,"last_trade_time":"2026-02-17T15:27:00","percent_change":0.0,"prev_day_close":42.7000007629394},{"option":"SPX260515C05850000","bid":1107.2,"bid_size":0.0,"ask":1109.5,"ask_size":0.0,"iv":0.2765,"open_interest":736.0,"volume":0.0,"delta":0.9069,"gamma":0.0002,"vega":5.6369,"theta":-0.5073,"rho":12.2156,"theo":1106.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":896.5,"last_trade_time":"2025-08-15T12:10:59","percent_change":0.0,"prev_day_close":1081.75},{"option":"SPX260515P05850000","bid":40.8,"bid_size":0.0,"ask":41.3,"ask_size":0.0,"iv":0.2759,"open_interest":1737.0,"volume":17.0,"delta":-0.0929,"gamma":0.0002,"vega":5.6369,"theta":-0.868,"rho":-1.601,"theo":41.3784,"change":-2.1,"open":41.74,"high":41.77,"low":38.43,"tick":"up","last_trade_price":41.2,"last_trade_time":"2026-02-18T15:42:33","percent_change":-4.84988,"prev_day_close":43.2999992370606},{"option":"SPX260515C05860000","bid":1097.5,"bid_size":0.0,"ask":1100.5,"ask_size":0.0,"iv":0.2756,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0002,"vega":5.6974,"theta":-0.5167,"rho":12.2153,"theo":1097.4039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1073.97,"last_trade_time":"2025-11-25T14:54:40","percent_change":0.0,"prev_day_close":1073.45001220703},{"option":"SPX260515P05860000","bid":41.3,"bid_size":0.0,"ask":41.9,"ask_size":0.0,"iv":0.275,"open_interest":113.0,"volume":0.0,"delta":-0.0943,"gamma":0.0002,"vega":5.6974,"theta":-0.874,"rho":-1.6248,"theo":41.9454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.7,"last_trade_time":"2026-02-13T11:57:08","percent_change":0.0,"prev_day_close":43.8999996185303},{"option":"SPX260515C05870000","bid":1088.2,"bid_size":0.0,"ask":1091.2,"ask_size":0.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.9042,"gamma":0.0002,"vega":5.7582,"theta":-0.5261,"rho":12.2147,"theo":1088.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.04998779297},{"option":"SPX260515P05870000","bid":41.9,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.274,"open_interest":324.0,"volume":0.0,"delta":-0.0957,"gamma":0.0002,"vega":5.7582,"theta":-0.88,"rho":-1.649,"theo":42.5219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.06,"last_trade_time":"2026-02-12T15:39:30","percent_change":0.0,"prev_day_close":44.5},{"option":"SPX260515C05875000","bid":1083.6,"bid_size":0.0,"ask":1086.5,"ask_size":0.0,"iv":0.2737,"open_interest":389.0,"volume":0.0,"delta":0.9035,"gamma":0.0002,"vega":5.7888,"theta":-0.5308,"rho":12.2143,"theo":1083.4211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1048.68,"last_trade_time":"2025-11-07T15:19:26","percent_change":0.0,"prev_day_close":1058.45001220703},{"option":"SPX260515P05875000","bid":42.1,"bid_size":0.0,"ask":42.7,"ask_size":0.0,"iv":0.2734,"open_interest":839.0,"volume":3.0,"delta":-0.0964,"gamma":0.0002,"vega":5.7888,"theta":-0.8831,"rho":-1.6612,"theo":42.8138,"change":-0.7,"open":44.1,"high":44.1,"low":44.1,"tick":"no_change","last_trade_price":44.1,"last_trade_time":"2026-02-18T15:10:10","percent_change":-1.5625,"prev_day_close":44.7999992370606},{"option":"SPX260515C05880000","bid":1078.9,"bid_size":0.0,"ask":1081.8,"ask_size":0.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":0.9028,"gamma":0.0002,"vega":5.8195,"theta":-0.5355,"rho":12.2137,"theo":1078.765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1054.85003662109},{"option":"SPX260515P05880000","bid":42.4,"bid_size":0.0,"ask":43.0,"ask_size":0.0,"iv":0.2729,"open_interest":257.0,"volume":0.0,"delta":-0.0971,"gamma":0.0002,"vega":5.8195,"theta":-0.8861,"rho":-1.6736,"theo":43.1081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.03,"last_trade_time":"2026-02-12T14:14:47","percent_change":0.0,"prev_day_close":45.1000003814697},{"option":"SPX260515C05890000","bid":1069.6,"bid_size":0.0,"ask":1072.5,"ask_size":0.0,"iv":0.2721,"open_interest":0.0,"volume":0.0,"delta":0.9014,"gamma":0.0002,"vega":5.8812,"theta":-0.5449,"rho":12.2124,"theo":1069.4602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1045.64996337891},{"option":"SPX260515P05890000","bid":43.0,"bid_size":0.0,"ask":43.6,"ask_size":0.0,"iv":0.2716,"open_interest":62.0,"volume":61.0,"delta":-0.0985,"gamma":0.0002,"vega":5.8812,"theta":-0.8922,"rho":-1.6985,"theo":43.7042,"change":-0.8,"open":40.8,"high":45.0,"low":40.8,"tick":"up","last_trade_price":45.0,"last_trade_time":"2026-02-18T15:09:50","percent_change":-1.74672,"prev_day_close":45.7999992370606},{"option":"SPX260515C05900000","bid":1060.6,"bid_size":0.0,"ask":1062.8,"ask_size":0.0,"iv":0.2713,"open_interest":7326.0,"volume":0.0,"delta":0.8999,"gamma":0.0002,"vega":5.9432,"theta":-0.5544,"rho":12.2108,"theo":1060.1654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1032.76,"last_trade_time":"2026-02-17T15:49:44","percent_change":0.0,"prev_day_close":1035.29998779297},{"option":"SPX260515P05900000","bid":43.7,"bid_size":0.0,"ask":44.2,"ask_size":0.0,"iv":0.2706,"open_interest":7366.0,"volume":522.0,"delta":-0.1,"gamma":0.0002,"vega":5.9432,"theta":-0.8983,"rho":-1.7237,"theo":44.3102,"change":-3.35,"open":44.74,"high":46.3,"low":40.18,"tick":"no_change","last_trade_price":43.1,"last_trade_time":"2026-02-18T15:58:29","percent_change":-7.21206,"prev_day_close":46.4500007629394},{"option":"SPX260515C05910000","bid":1051.0,"bid_size":0.0,"ask":1053.9,"ask_size":0.0,"iv":0.2703,"open_interest":0.0,"volume":0.0,"delta":0.8984,"gamma":0.0002,"vega":6.0057,"theta":-0.5639,"rho":12.2088,"theo":1050.8806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.14996337891},{"option":"SPX260515P05910000","bid":44.2,"bid_size":0.0,"ask":44.8,"ask_size":0.0,"iv":0.2696,"open_interest":89.0,"volume":82.0,"delta":-0.1014,"gamma":0.0002,"vega":6.0057,"theta":-0.9044,"rho":-1.7492,"theo":44.9263,"change":-0.3,"open":43.31,"high":46.7,"low":43.31,"tick":"up","last_trade_price":46.7,"last_trade_time":"2026-02-18T15:27:59","percent_change":-0.638298,"prev_day_close":47.0},{"option":"SPX260515C05920000","bid":1041.7,"bid_size":0.0,"ask":1044.6,"ask_size":0.0,"iv":0.2689,"open_interest":1.0,"volume":0.0,"delta":0.8969,"gamma":0.0002,"vega":6.0686,"theta":-0.5734,"rho":12.2065,"theo":1041.606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.8,"last_trade_time":"2026-01-16T15:23:41","percent_change":0.0,"prev_day_close":1017.69998168945},{"option":"SPX260515P05920000","bid":44.8,"bid_size":0.0,"ask":45.4,"ask_size":0.0,"iv":0.2685,"open_interest":29.0,"volume":0.0,"delta":-0.1029,"gamma":0.0002,"vega":6.0686,"theta":-0.9106,"rho":-1.7751,"theo":45.5525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.1,"last_trade_time":"2026-02-04T15:59:01","percent_change":0.0,"prev_day_close":47.7000007629394},{"option":"SPX260515C05925000","bid":1037.1,"bid_size":0.0,"ask":1039.9,"ask_size":0.0,"iv":0.2683,"open_interest":995.0,"volume":0.0,"delta":0.8962,"gamma":0.0002,"vega":6.1002,"theta":-0.5781,"rho":12.2052,"theo":1036.9726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1049.49,"last_trade_time":"2025-10-03T13:03:05","percent_change":0.0,"prev_day_close":1013.0},{"option":"SPX260515P05925000","bid":45.1,"bid_size":0.0,"ask":45.7,"ask_size":0.0,"iv":0.268,"open_interest":1705.0,"volume":1.0,"delta":-0.1037,"gamma":0.0002,"vega":6.1002,"theta":-0.9137,"rho":-1.7882,"theo":45.8695,"change":-0.3,"open":47.7,"high":47.7,"low":47.7,"tick":"down","last_trade_price":47.7,"last_trade_time":"2026-02-18T15:21:31","percent_change":-0.625,"prev_day_close":48.0},{"option":"SPX260515C05930000","bid":1032.4,"bid_size":0.0,"ask":1035.3,"ask_size":0.0,"iv":0.2681,"open_interest":0.0,"volume":0.0,"delta":0.8954,"gamma":0.0002,"vega":6.132,"theta":-0.5829,"rho":12.2039,"theo":1032.3417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1008.60000610352},{"option":"SPX260515P05930000","bid":45.4,"bid_size":0.0,"ask":46.0,"ask_size":0.0,"iv":0.2676,"open_interest":170.0,"volume":0.0,"delta":-0.1045,"gamma":0.0002,"vega":6.132,"theta":-0.9168,"rho":-1.8013,"theo":46.1891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.1,"last_trade_time":"2026-02-09T15:10:29","percent_change":0.0,"prev_day_close":48.3999996185303},{"option":"SPX260515C05940000","bid":1023.2,"bid_size":0.0,"ask":1026.0,"ask_size":0.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":0.8938,"gamma":0.0002,"vega":6.196,"theta":-0.5924,"rho":12.2009,"theo":1023.0878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.350006103516},{"option":"SPX260515P05940000","bid":46.1,"bid_size":0.0,"ask":46.7,"ask_size":0.0,"iv":0.2665,"open_interest":521.0,"volume":13.0,"delta":-0.106,"gamma":0.0002,"vega":6.196,"theta":-0.923,"rho":-1.8279,"theo":46.836,"change":-3.5,"open":47.63,"high":47.63,"low":42.5,"tick":"no_change","last_trade_price":45.5,"last_trade_time":"2026-02-18T15:58:29","percent_change":-7.14286,"prev_day_close":49.0},{"option":"SPX260515C05950000","bid":1014.2,"bid_size":0.0,"ask":1016.4,"ask_size":0.0,"iv":0.2656,"open_interest":2374.0,"volume":0.0,"delta":0.8923,"gamma":0.0002,"vega":6.2605,"theta":-0.602,"rho":12.1976,"theo":1013.8444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":996.48,"last_trade_time":"2026-02-17T13:50:27","percent_change":0.0,"prev_day_close":989.050018310547},{"option":"SPX260515P05950000","bid":46.8,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.2653,"open_interest":1238.0,"volume":218.0,"delta":-0.1076,"gamma":0.0002,"vega":6.2605,"theta":-0.9292,"rho":-1.8548,"theo":47.4934,"change":-6.81,"open":48.02,"high":48.02,"low":42.94,"tick":"down","last_trade_price":42.94,"last_trade_time":"2026-02-18T11:18:42","percent_change":-13.6884,"prev_day_close":49.75},{"option":"SPX260515C05960000","bid":1004.7,"bid_size":0.0,"ask":1007.5,"ask_size":0.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.8907,"gamma":0.0002,"vega":6.3258,"theta":-0.6116,"rho":12.1938,"theo":1004.6116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.950012207031},{"option":"SPX260515P05960000","bid":47.4,"bid_size":0.0,"ask":48.0,"ask_size":0.0,"iv":0.2643,"open_interest":207.0,"volume":7.0,"delta":-0.1092,"gamma":0.0002,"vega":6.3258,"theta":-0.9354,"rho":-1.8821,"theo":48.1616,"change":-6.22,"open":44.23,"high":44.23,"low":44.23,"tick":"down","last_trade_price":44.23,"last_trade_time":"2026-02-18T10:27:10","percent_change":-12.329,"prev_day_close":50.4499988555908},{"option":"SPX260515C05970000","bid":995.5,"bid_size":0.0,"ask":998.3,"ask_size":0.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.889,"gamma":0.0002,"vega":6.3917,"theta":-0.6212,"rho":12.1896,"theo":995.3897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1057.62,"last_trade_time":"2025-12-03T15:46:07","percent_change":0.0,"prev_day_close":971.75},{"option":"SPX260515P05970000","bid":48.0,"bid_size":0.0,"ask":48.6,"ask_size":0.0,"iv":0.2632,"open_interest":418.0,"volume":0.0,"delta":-0.1108,"gamma":0.0002,"vega":6.3917,"theta":-0.9416,"rho":-1.9099,"theo":48.8405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.22,"last_trade_time":"2026-02-11T11:01:21","percent_change":0.0,"prev_day_close":51.1499996185303},{"option":"SPX260515C05975000","bid":990.9,"bid_size":0.0,"ask":993.6,"ask_size":0.0,"iv":0.2633,"open_interest":219.0,"volume":0.0,"delta":0.8882,"gamma":0.0002,"vega":6.425,"theta":-0.626,"rho":12.1874,"theo":990.7829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":782.01,"last_trade_time":"2025-08-26T12:43:19","percent_change":0.0,"prev_day_close":966.75},{"option":"SPX260515P05975000","bid":48.4,"bid_size":0.0,"ask":49.0,"ask_size":0.0,"iv":0.2627,"open_interest":1043.0,"volume":601.0,"delta":-0.1116,"gamma":0.0002,"vega":6.425,"theta":-0.9448,"rho":-1.924,"theo":49.1841,"change":-4.1,"open":45.86,"high":47.4,"low":44.59,"tick":"no_change","last_trade_price":47.4,"last_trade_time":"2026-02-18T14:10:58","percent_change":-7.96116,"prev_day_close":51.5},{"option":"SPX260515C05980000","bid":986.2,"bid_size":0.0,"ask":989.0,"ask_size":0.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.8874,"gamma":0.0002,"vega":6.4585,"theta":-0.6308,"rho":12.185,"theo":986.1788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.549987792969},{"option":"SPX260515P05980000","bid":48.7,"bid_size":0.0,"ask":49.3,"ask_size":0.0,"iv":0.2622,"open_interest":195.0,"volume":6.0,"delta":-0.1125,"gamma":0.0002,"vega":6.4585,"theta":-0.9479,"rho":-1.9381,"theo":49.5305,"change":-0.9,"open":51.0,"high":51.1,"low":50.9,"tick":"down","last_trade_price":51.0,"last_trade_time":"2026-02-18T15:10:13","percent_change":-1.7341,"prev_day_close":51.8999996185303},{"option":"SPX260515C05990000","bid":977.0,"bid_size":0.0,"ask":979.8,"ask_size":0.0,"iv":0.2612,"open_interest":0.0,"volume":0.0,"delta":0.8857,"gamma":0.0002,"vega":6.5261,"theta":-0.6404,"rho":12.1798,"theo":976.9791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1047.87,"last_trade_time":"2025-12-05T09:43:00","percent_change":0.0,"prev_day_close":953.550018310547},{"option":"SPX260515P05990000","bid":49.4,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.2612,"open_interest":265.0,"volume":0.0,"delta":-0.1142,"gamma":0.0002,"vega":6.5261,"theta":-0.9541,"rho":-1.9669,"theo":50.2316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-17T15:31:56","percent_change":0.0,"prev_day_close":52.6000003814697},{"option":"SPX260515C06000000","bid":968.1,"bid_size":0.0,"ask":970.3,"ask_size":0.0,"iv":0.2602,"open_interest":40697.0,"volume":3018.0,"delta":0.884,"gamma":0.0002,"vega":6.5945,"theta":-0.65,"rho":12.174,"theo":967.7908,"change":45.95,"open":987.63,"high":989.15,"low":981.76,"tick":"up","last_trade_price":989.15,"last_trade_time":"2026-02-18T12:13:45","percent_change":4.87171,"prev_day_close":943.200012207031},{"option":"SPX260515P06000000","bid":50.2,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.26,"open_interest":42722.0,"volume":3053.0,"delta":-0.1159,"gamma":0.0002,"vega":6.5945,"theta":-0.9604,"rho":-1.9962,"theo":50.9441,"change":-3.18,"open":51.52,"high":52.66,"low":46.23,"tick":"down","last_trade_price":50.22,"last_trade_time":"2026-02-18T16:03:15","percent_change":-5.95506,"prev_day_close":53.3999996185303},{"option":"SPX260515C06010000","bid":958.7,"bid_size":0.0,"ask":961.4,"ask_size":0.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":0.8823,"gamma":0.0002,"vega":6.6637,"theta":-0.6596,"rho":12.1677,"theo":958.614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":934.100006103516},{"option":"SPX260515P06010000","bid":50.8,"bid_size":0.0,"ask":51.4,"ask_size":0.0,"iv":0.2589,"open_interest":331.0,"volume":0.0,"delta":-0.1176,"gamma":0.0002,"vega":6.6637,"theta":-0.9667,"rho":-2.0262,"theo":51.6682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.13,"last_trade_time":"2026-02-12T15:51:58","percent_change":0.0,"prev_day_close":54.1499996185303},{"option":"SPX260515C06020000","bid":949.5,"bid_size":0.0,"ask":952.2,"ask_size":0.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.8805,"gamma":0.0002,"vega":6.7337,"theta":-0.6693,"rho":12.1607,"theo":949.4492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":926.0},{"option":"SPX260515P06020000","bid":51.6,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.2579,"open_interest":44.0,"volume":1.0,"delta":-0.1194,"gamma":0.0002,"vega":6.7337,"theta":-0.973,"rho":-2.0567,"theo":52.4042,"change":0.1,"open":55.0,"high":55.0,"low":55.0,"tick":"up","last_trade_price":55.0,"last_trade_time":"2026-02-18T14:57:48","percent_change":0.18215,"prev_day_close":54.8999996185303},{"option":"SPX260515C06025000","bid":944.9,"bid_size":0.0,"ask":947.6,"ask_size":0.0,"iv":0.2576,"open_interest":108.0,"volume":1.0,"delta":0.8796,"gamma":0.0002,"vega":6.769,"theta":-0.6741,"rho":12.157,"theo":944.8713,"change":38.2,"open":958.7,"high":958.7,"low":958.7,"tick":"down","last_trade_price":958.7,"last_trade_time":"2026-02-18T12:01:06","percent_change":4.14992,"prev_day_close":920.5},{"option":"SPX260515P06025000","bid":52.0,"bid_size":0.0,"ask":52.5,"ask_size":0.0,"iv":0.2573,"open_interest":2203.0,"volume":20.0,"delta":-0.1203,"gamma":0.0002,"vega":6.769,"theta":-0.9761,"rho":-2.0722,"theo":52.7767,"change":-4.5,"open":50.8,"high":50.8,"low":50.8,"tick":"no_change","last_trade_price":50.8,"last_trade_time":"2026-02-18T14:10:58","percent_change":-8.13743,"prev_day_close":55.2999992370606},{"option":"SPX260515C06030000","bid":940.4,"bid_size":0.0,"ask":943.0,"ask_size":0.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.8787,"gamma":0.0002,"vega":6.8045,"theta":-0.6789,"rho":12.1531,"theo":940.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.949981689453},{"option":"SPX260515P06030000","bid":52.3,"bid_size":0.0,"ask":52.9,"ask_size":0.0,"iv":0.2568,"open_interest":112.0,"volume":0.0,"delta":-0.1212,"gamma":0.0002,"vega":6.8045,"theta":-0.9792,"rho":-2.0879,"theo":53.1523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.0,"last_trade_time":"2026-02-17T11:42:37","percent_change":0.0,"prev_day_close":55.7000007629394},{"option":"SPX260515C06040000","bid":931.2,"bid_size":0.0,"ask":933.9,"ask_size":0.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.8769,"gamma":0.0002,"vega":6.8759,"theta":-0.6885,"rho":12.1449,"theo":931.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":907.800018310547},{"option":"SPX260515P06040000","bid":53.1,"bid_size":0.0,"ask":53.7,"ask_size":0.0,"iv":0.2557,"open_interest":221.0,"volume":0.0,"delta":-0.123,"gamma":0.0002,"vega":6.8759,"theta":-0.9855,"rho":-2.1197,"theo":53.9127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.6,"last_trade_time":"2026-02-17T15:31:56","percent_change":0.0,"prev_day_close":56.5},{"option":"SPX260515C06050000","bid":922.3,"bid_size":0.0,"ask":924.4,"ask_size":0.0,"iv":0.2549,"open_interest":1392.0,"volume":0.0,"delta":0.875,"gamma":0.0002,"vega":6.948,"theta":-0.6982,"rho":12.1361,"theo":922.028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.57,"last_trade_time":"2025-11-24T11:24:40","percent_change":0.0,"prev_day_close":897.75},{"option":"SPX260515P06050000","bid":53.8,"bid_size":0.0,"ask":54.4,"ask_size":0.0,"iv":0.2546,"open_interest":3441.0,"volume":491.0,"delta":-0.1248,"gamma":0.0002,"vega":6.948,"theta":-0.9918,"rho":-2.1521,"theo":54.6856,"change":-1.05,"open":55.35,"high":56.65,"low":50.25,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-02-18T15:10:00","percent_change":-1.83086,"prev_day_close":57.3499984741211},{"option":"SPX260515C06060000","bid":912.9,"bid_size":0.0,"ask":915.6,"ask_size":0.0,"iv":0.2538,"open_interest":0.0,"volume":0.0,"delta":0.8732,"gamma":0.0002,"vega":7.0205,"theta":-0.7078,"rho":12.1266,"theo":912.913,"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":889.600006103516},{"option":"SPX260515P06060000","bid":54.6,"bid_size":0.0,"ask":55.2,"ask_size":0.0,"iv":0.2537,"open_interest":36.0,"volume":0.0,"delta":-0.1267,"gamma":0.0002,"vega":7.0205,"theta":-0.9981,"rho":-2.1851,"theo":55.4714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.7,"last_trade_time":"2026-02-13T13:05:18","percent_change":0.0,"prev_day_close":58.1499996185303},{"option":"SPX260515C06070000","bid":903.8,"bid_size":0.0,"ask":906.5,"ask_size":0.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.8712,"gamma":0.0002,"vega":7.0934,"theta":-0.7174,"rho":12.1166,"theo":903.8109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":880.600006103516},{"option":"SPX260515P06070000","bid":55.4,"bid_size":0.0,"ask":56.0,"ask_size":0.0,"iv":0.2526,"open_interest":26.0,"volume":3.0,"delta":-0.1286,"gamma":0.0002,"vega":7.0934,"theta":-1.0044,"rho":-2.2187,"theo":56.2702,"change":-1.1,"open":57.9,"high":57.9,"low":57.9,"tick":"no_change","last_trade_price":57.9,"last_trade_time":"2026-02-18T15:10:04","percent_change":-1.86441,"prev_day_close":59.0},{"option":"SPX260515C06075000","bid":899.3,"bid_size":0.0,"ask":902.0,"ask_size":0.0,"iv":0.2522,"open_interest":37.0,"volume":0.0,"delta":0.8703,"gamma":0.0002,"vega":7.13,"theta":-0.7223,"rho":12.1114,"theo":899.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":901.55,"last_trade_time":"2025-11-14T15:38:36","percent_change":0.0,"prev_day_close":875.850006103516},{"option":"SPX260515P06075000","bid":55.8,"bid_size":0.0,"ask":56.4,"ask_size":0.0,"iv":0.252,"open_interest":1195.0,"volume":1.0,"delta":-0.1296,"gamma":0.0002,"vega":7.13,"theta":-1.0075,"rho":-2.2357,"theo":56.6746,"change":-4.55,"open":54.9,"high":54.9,"low":54.9,"tick":"down","last_trade_price":54.9,"last_trade_time":"2026-02-18T15:55:35","percent_change":-7.65349,"prev_day_close":59.4499988555908},{"option":"SPX260515C06080000","bid":894.8,"bid_size":0.0,"ask":897.4,"ask_size":0.0,"iv":0.2517,"open_interest":0.0,"volume":0.0,"delta":0.8693,"gamma":0.0002,"vega":7.1667,"theta":-0.7271,"rho":12.1061,"theo":894.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":871.550018310547},{"option":"SPX260515P06080000","bid":56.2,"bid_size":0.0,"ask":56.8,"ask_size":0.0,"iv":0.2516,"open_interest":60.0,"volume":0.0,"delta":-0.1306,"gamma":0.0002,"vega":7.1667,"theta":-1.0106,"rho":-2.2528,"theo":57.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.8,"last_trade_time":"2026-02-17T11:14:17","percent_change":0.0,"prev_day_close":59.8999996185303},{"option":"SPX260515C06090000","bid":885.7,"bid_size":0.0,"ask":888.3,"ask_size":0.0,"iv":0.2506,"open_interest":1.0,"volume":0.0,"delta":0.8673,"gamma":0.0003,"vega":7.2403,"theta":-0.7367,"rho":12.0951,"theo":885.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":972.64,"last_trade_time":"2026-01-26T11:52:06","percent_change":0.0,"prev_day_close":862.549987792969},{"option":"SPX260515P06090000","bid":57.0,"bid_size":0.0,"ask":57.6,"ask_size":0.0,"iv":0.2505,"open_interest":72.0,"volume":0.0,"delta":-0.1326,"gamma":0.0003,"vega":7.2403,"theta":-1.0169,"rho":-2.2874,"theo":57.9077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.6,"last_trade_time":"2026-02-17T15:31:42","percent_change":0.0,"prev_day_close":60.7999992370606},{"option":"SPX260515C06100000","bid":876.9,"bid_size":0.0,"ask":878.9,"ask_size":0.0,"iv":0.2496,"open_interest":974.0,"volume":0.0,"delta":0.8653,"gamma":0.0003,"vega":7.3142,"theta":-0.7463,"rho":12.0836,"theo":876.5849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":850.21,"last_trade_time":"2026-02-17T15:49:44","percent_change":0.0,"prev_day_close":852.350006103516},{"option":"SPX260515P06100000","bid":57.9,"bid_size":0.0,"ask":58.4,"ask_size":0.0,"iv":0.2494,"open_interest":4506.0,"volume":17.0,"delta":-0.1346,"gamma":0.0003,"vega":7.3142,"theta":-1.0232,"rho":-2.3225,"theo":58.7468,"change":-6.86,"open":59.48,"high":59.48,"low":53.01,"tick":"up","last_trade_price":54.79,"last_trade_time":"2026-02-18T13:37:10","percent_change":-11.1273,"prev_day_close":61.6500015258789},{"option":"SPX260515C06110000","bid":867.6,"bid_size":0.0,"ask":870.2,"ask_size":0.0,"iv":0.2485,"open_interest":0.0,"volume":0.0,"delta":0.8633,"gamma":0.0003,"vega":7.3882,"theta":-0.7559,"rho":12.0716,"theo":867.5369,"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":844.5},{"option":"SPX260515P06110000","bid":58.6,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.2484,"open_interest":587.0,"volume":0.0,"delta":-0.1366,"gamma":0.0003,"vega":7.3882,"theta":-1.0294,"rho":-2.358,"theo":59.5996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.0,"last_trade_time":"2026-02-13T13:01:24","percent_change":0.0,"prev_day_close":62.5500011444092},{"option":"SPX260515C06120000","bid":858.5,"bid_size":0.0,"ask":861.1,"ask_size":0.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.8612,"gamma":0.0003,"vega":7.4626,"theta":-0.7655,"rho":12.0593,"theo":858.5028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":835.600006103516},{"option":"SPX260515P06120000","bid":59.5,"bid_size":0.0,"ask":60.1,"ask_size":0.0,"iv":0.2474,"open_interest":191.0,"volume":1.0,"delta":-0.1387,"gamma":0.0003,"vega":7.4626,"theta":-1.0357,"rho":-2.3939,"theo":60.4664,"change":-4.97,"open":58.48,"high":58.48,"low":58.48,"tick":"down","last_trade_price":58.48,"last_trade_time":"2026-02-18T15:58:00","percent_change":-7.83294,"prev_day_close":63.4499988555908},{"option":"SPX260515C06125000","bid":854.0,"bid_size":0.0,"ask":856.6,"ask_size":0.0,"iv":0.247,"open_interest":44.0,"volume":0.0,"delta":0.8601,"gamma":0.0003,"vega":7.4999,"theta":-0.7703,"rho":12.0529,"theo":853.991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":824.13,"last_trade_time":"2025-10-22T13:18:02","percent_change":0.0,"prev_day_close":830.149993896484},{"option":"SPX260515P06125000","bid":59.9,"bid_size":0.0,"ask":60.6,"ask_size":0.0,"iv":0.2468,"open_interest":1637.0,"volume":3.0,"delta":-0.1397,"gamma":0.0003,"vega":7.4999,"theta":-1.0388,"rho":-2.4121,"theo":60.905,"change":-1.3,"open":54.19,"high":62.6,"low":54.19,"tick":"up","last_trade_price":62.6,"last_trade_time":"2026-02-18T15:10:04","percent_change":-2.03443,"prev_day_close":63.9000015258789},{"option":"SPX260515C06130000","bid":849.5,"bid_size":0.0,"ask":852.1,"ask_size":0.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.8591,"gamma":0.0003,"vega":7.5373,"theta":-0.7751,"rho":12.0465,"theo":849.4828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.25},{"option":"SPX260515P06130000","bid":60.4,"bid_size":0.0,"ask":61.0,"ask_size":0.0,"iv":0.2463,"open_interest":146.0,"volume":0.0,"delta":-0.1408,"gamma":0.0003,"vega":7.5373,"theta":-1.0419,"rho":-2.4303,"theo":61.3472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.2,"last_trade_time":"2026-02-13T12:55:27","percent_change":0.0,"prev_day_close":64.3999977111816},{"option":"SPX260515C06140000","bid":840.5,"bid_size":0.0,"ask":843.1,"ask_size":0.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.8569,"gamma":0.0003,"vega":7.6124,"theta":-0.7846,"rho":12.0332,"theo":840.477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.549987792969},{"option":"SPX260515P06140000","bid":61.3,"bid_size":0.0,"ask":61.9,"ask_size":0.0,"iv":0.2452,"open_interest":182.0,"volume":0.0,"delta":-0.1429,"gamma":0.0003,"vega":7.6124,"theta":-1.0481,"rho":-2.4671,"theo":62.2422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.6,"last_trade_time":"2026-02-17T15:31:46","percent_change":0.0,"prev_day_close":65.3499984741211},{"option":"SPX260515C06150000","bid":831.7,"bid_size":0.0,"ask":833.8,"ask_size":0.0,"iv":0.2443,"open_interest":777.0,"volume":0.0,"delta":0.8548,"gamma":0.0003,"vega":7.688,"theta":-0.7942,"rho":12.0195,"theo":831.4856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":919.27,"last_trade_time":"2026-01-09T10:45:32","percent_change":0.0,"prev_day_close":807.700012207031},{"option":"SPX260515P06150000","bid":62.3,"bid_size":0.0,"ask":62.8,"ask_size":0.0,"iv":0.2442,"open_interest":2599.0,"volume":222.0,"delta":-0.1451,"gamma":0.0003,"vega":7.688,"theta":-1.0543,"rho":-2.5044,"theo":63.1517,"change":-3.89,"open":63.97,"high":66.16,"low":56.63,"tick":"down","last_trade_price":62.46,"last_trade_time":"2026-02-18T16:00:41","percent_change":-5.86285,"prev_day_close":66.3499984741211},{"option":"SPX260515C06160000","bid":822.5,"bid_size":0.0,"ask":825.1,"ask_size":0.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.8526,"gamma":0.0003,"vega":7.7642,"theta":-0.8037,"rho":12.0053,"theo":822.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.75},{"option":"SPX260515P06160000","bid":63.2,"bid_size":0.0,"ask":63.7,"ask_size":0.0,"iv":0.2431,"open_interest":502.0,"volume":3.0,"delta":-0.1473,"gamma":0.0003,"vega":7.7642,"theta":-1.0604,"rho":-2.5423,"theo":64.0758,"change":-5.51,"open":61.79,"high":61.79,"low":61.79,"tick":"down","last_trade_price":61.79,"last_trade_time":"2026-02-18T15:53:30","percent_change":-8.18722,"prev_day_close":67.2999992370606},{"option":"SPX260515C06170000","bid":813.6,"bid_size":0.0,"ask":816.1,"ask_size":0.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.8503,"gamma":0.0003,"vega":7.841,"theta":-0.8132,"rho":11.9904,"theo":813.5468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":790.799987792969},{"option":"SPX260515P06170000","bid":64.1,"bid_size":0.0,"ask":64.7,"ask_size":0.0,"iv":0.2421,"open_interest":394.0,"volume":0.0,"delta":-0.1496,"gamma":0.0003,"vega":7.841,"theta":-1.0666,"rho":-2.5807,"theo":65.0146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":72.78,"last_trade_time":"2026-02-03T13:44:17","percent_change":0.0,"prev_day_close":68.25},{"option":"SPX260515C06175000","bid":809.1,"bid_size":0.0,"ask":811.6,"ask_size":0.0,"iv":0.2416,"open_interest":718.0,"volume":0.0,"delta":0.8492,"gamma":0.0003,"vega":7.8797,"theta":-0.8179,"rho":11.9828,"theo":809.0715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.93,"last_trade_time":"2026-01-12T11:00:08","percent_change":0.0,"prev_day_close":785.399993896484},{"option":"SPX260515P06175000","bid":64.6,"bid_size":0.0,"ask":65.1,"ask_size":0.0,"iv":0.2416,"open_interest":825.0,"volume":471.0,"delta":-0.1507,"gamma":0.0003,"vega":7.8797,"theta":-1.0696,"rho":-2.6002,"theo":65.4897,"change":-4.15,"open":66.61,"high":66.83,"low":60.0,"tick":"up","last_trade_price":64.6,"last_trade_time":"2026-02-18T15:59:39","percent_change":-6.03636,"prev_day_close":68.75},{"option":"SPX260515C06180000","bid":804.6,"bid_size":0.0,"ask":807.1,"ask_size":0.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.848,"gamma":0.0003,"vega":7.9186,"theta":-0.8226,"rho":11.9749,"theo":804.5999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":781.050018310547},{"option":"SPX260515P06180000","bid":65.0,"bid_size":0.0,"ask":65.6,"ask_size":0.0,"iv":0.2411,"open_interest":152.0,"volume":0.0,"delta":-0.1519,"gamma":0.0003,"vega":7.9186,"theta":-1.0727,"rho":-2.6198,"theo":65.9686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":74.11,"last_trade_time":"2026-02-12T12:59:09","percent_change":0.0,"prev_day_close":69.2999992370606},{"option":"SPX260515C06190000","bid":795.7,"bid_size":0.0,"ask":798.2,"ask_size":0.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":0.8457,"gamma":0.0003,"vega":7.997,"theta":-0.8321,"rho":11.9587,"theo":795.6684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.799987792969},{"option":"SPX260515P06190000","bid":65.9,"bid_size":0.0,"ask":66.7,"ask_size":0.0,"iv":0.24,"open_interest":66.0,"volume":18.0,"delta":-0.1542,"gamma":0.0003,"vega":7.997,"theta":-1.0788,"rho":-2.6596,"theo":66.9379,"change":-8.22,"open":62.03,"high":62.03,"low":62.03,"tick":"down","last_trade_price":62.03,"last_trade_time":"2026-02-18T10:04:59","percent_change":-11.7011,"prev_day_close":70.25},{"option":"SPX260515C06200000","bid":787.0,"bid_size":0.0,"ask":789.0,"ask_size":0.0,"iv":0.239,"open_interest":1438.0,"volume":0.0,"delta":0.8433,"gamma":0.0003,"vega":8.0762,"theta":-0.8415,"rho":11.9416,"theo":786.7526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.63,"last_trade_time":"2026-02-17T15:35:38","percent_change":0.0,"prev_day_close":763.199981689453},{"option":"SPX260515P06200000","bid":67.0,"bid_size":0.0,"ask":67.7,"ask_size":0.0,"iv":0.239,"open_interest":6924.0,"volume":46.0,"delta":-0.1565,"gamma":0.0003,"vega":8.0762,"theta":-1.0848,"rho":-2.7002,"theo":67.923,"change":-4.14,"open":68.2,"high":68.26,"low":61.53,"tick":"up","last_trade_price":67.26,"last_trade_time":"2026-02-18T16:00:41","percent_change":-5.79832,"prev_day_close":71.3999977111816},{"option":"SPX260515C06210000","bid":777.9,"bid_size":0.0,"ask":780.4,"ask_size":0.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.8409,"gamma":0.0003,"vega":8.1561,"theta":-0.8508,"rho":11.9238,"theo":777.8529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":755.399993896484},{"option":"SPX260515P06210000","bid":68.0,"bid_size":0.0,"ask":68.7,"ask_size":0.0,"iv":0.238,"open_interest":755.0,"volume":61.0,"delta":-0.1589,"gamma":0.0003,"vega":8.1561,"theta":-1.0908,"rho":-2.7417,"theo":68.9241,"change":-8.19,"open":64.21,"high":64.21,"low":64.21,"tick":"down","last_trade_price":64.21,"last_trade_time":"2026-02-18T10:33:57","percent_change":-11.3122,"prev_day_close":72.4000015258789},{"option":"SPX260515C06220000","bid":769.0,"bid_size":0.0,"ask":771.5,"ask_size":0.0,"iv":0.2368,"open_interest":1.0,"volume":0.0,"delta":0.8385,"gamma":0.0003,"vega":8.2368,"theta":-0.8602,"rho":11.905,"theo":768.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":880.52,"last_trade_time":"2026-02-02T12:57:06","percent_change":0.0,"prev_day_close":745.849975585938},{"option":"SPX260515P06220000","bid":69.0,"bid_size":0.0,"ask":69.7,"ask_size":0.0,"iv":0.2369,"open_interest":105.0,"volume":6.0,"delta":-0.1614,"gamma":0.0003,"vega":8.2368,"theta":-1.0968,"rho":-2.784,"theo":69.9416,"change":-1.55,"open":64.23,"high":72.0,"low":64.23,"tick":"no_change","last_trade_price":72.0,"last_trade_time":"2026-02-18T15:09:54","percent_change":-2.10741,"prev_day_close":73.5499992370606},{"option":"SPX260515C06225000","bid":764.6,"bid_size":0.0,"ask":767.0,"ask_size":0.0,"iv":0.2364,"open_interest":247.0,"volume":0.0,"delta":0.8373,"gamma":0.0003,"vega":8.2774,"theta":-0.8648,"rho":11.8953,"theo":764.5341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.37,"last_trade_time":"2026-01-27T12:16:32","percent_change":0.0,"prev_day_close":741.300018310547},{"option":"SPX260515P06225000","bid":69.4,"bid_size":0.0,"ask":70.2,"ask_size":0.0,"iv":0.2363,"open_interest":1481.0,"volume":78.0,"delta":-0.1626,"gamma":0.0003,"vega":8.2774,"theta":-1.0998,"rho":-2.8055,"theo":70.4566,"change":-3.74,"open":65.71,"high":70.36,"low":62.89,"tick":"up","last_trade_price":70.36,"last_trade_time":"2026-02-18T14:31:53","percent_change":-5.04723,"prev_day_close":74.0999984741211},{"option":"SPX260515C06230000","bid":760.1,"bid_size":0.0,"ask":762.6,"ask_size":0.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.836,"gamma":0.0003,"vega":8.3182,"theta":-0.8694,"rho":11.8854,"theo":760.103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.0},{"option":"SPX260515P06230000","bid":70.0,"bid_size":0.0,"ask":70.7,"ask_size":0.0,"iv":0.2358,"open_interest":50.0,"volume":3.0,"delta":-0.1638,"gamma":0.0003,"vega":8.3182,"theta":-1.1027,"rho":-2.8272,"theo":70.9759,"change":-9.05,"open":65.53,"high":66.4,"low":65.53,"tick":"down","last_trade_price":65.6,"last_trade_time":"2026-02-18T10:37:58","percent_change":-12.1232,"prev_day_close":74.6500015258789},{"option":"SPX260515C06240000","bid":751.3,"bid_size":0.0,"ask":753.7,"ask_size":0.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.8335,"gamma":0.0003,"vega":8.4,"theta":-0.8787,"rho":11.8649,"theo":751.2536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.900024414062},{"option":"SPX260515P06240000","bid":71.1,"bid_size":0.0,"ask":71.8,"ask_size":0.0,"iv":0.2348,"open_interest":196.0,"volume":7.0,"delta":-0.1664,"gamma":0.0003,"vega":8.4,"theta":-1.1086,"rho":-2.8713,"theo":72.0274,"change":-1.8,"open":74.1,"high":74.4,"low":74.0,"tick":"down","last_trade_price":74.0,"last_trade_time":"2026-02-18T15:11:04","percent_change":-2.37467,"prev_day_close":75.7999992370606},{"option":"SPX260515C06250000","bid":742.7,"bid_size":0.0,"ask":744.6,"ask_size":0.0,"iv":0.2337,"open_interest":1134.0,"volume":0.0,"delta":0.831,"gamma":0.0003,"vega":8.4822,"theta":-0.8879,"rho":11.8436,"theo":742.4219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":809.03,"last_trade_time":"2026-01-30T14:48:53","percent_change":0.0,"prev_day_close":719.450012207031},{"option":"SPX260515P06250000","bid":72.2,"bid_size":0.0,"ask":72.8,"ask_size":0.0,"iv":0.2338,"open_interest":3659.0,"volume":50.0,"delta":-0.1689,"gamma":0.0003,"vega":8.4822,"theta":-1.1145,"rho":-2.9162,"theo":73.0965,"change":-6.25,"open":73.2,"high":73.56,"low":66.28,"tick":"up","last_trade_price":70.8,"last_trade_time":"2026-02-18T15:58:05","percent_change":-8.11162,"prev_day_close":77.0500030517578},{"option":"SPX260515C06260000","bid":733.7,"bid_size":0.0,"ask":736.1,"ask_size":0.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":0.8284,"gamma":0.0003,"vega":8.5647,"theta":-0.897,"rho":11.8214,"theo":733.608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.700012207031},{"option":"SPX260515P06260000","bid":73.3,"bid_size":0.0,"ask":73.9,"ask_size":0.0,"iv":0.2327,"open_interest":390.0,"volume":3.0,"delta":-0.1715,"gamma":0.0003,"vega":8.5647,"theta":-1.1203,"rho":-2.9619,"theo":74.1835,"change":-1.0,"open":68.63,"high":77.1,"low":68.05,"tick":"up","last_trade_price":77.1,"last_trade_time":"2026-02-18T15:26:08","percent_change":-1.28041,"prev_day_close":78.0999984741211},{"option":"SPX260515C06270000","bid":724.9,"bid_size":0.0,"ask":727.3,"ask_size":0.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.8257,"gamma":0.0003,"vega":8.6473,"theta":-0.9061,"rho":11.7986,"theo":724.8124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.850006103516},{"option":"SPX260515P06270000","bid":74.3,"bid_size":0.0,"ask":75.0,"ask_size":0.0,"iv":0.2317,"open_interest":418.0,"volume":2.0,"delta":-0.1742,"gamma":0.0003,"vega":8.6473,"theta":-1.126,"rho":-3.0083,"theo":75.2887,"change":-10.8,"open":68.5,"high":68.5,"low":68.5,"tick":"down","last_trade_price":68.5,"last_trade_time":"2026-02-18T11:10:50","percent_change":-13.6192,"prev_day_close":79.2999992370606},{"option":"SPX260515C06275000","bid":720.5,"bid_size":0.0,"ask":722.9,"ask_size":0.0,"iv":0.2311,"open_interest":279.0,"volume":0.0,"delta":0.8244,"gamma":0.0003,"vega":8.6887,"theta":-0.9107,"rho":11.7869,"theo":720.4215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.64,"last_trade_time":"2026-01-20T13:21:26","percent_change":0.0,"prev_day_close":697.5},{"option":"SPX260515P06275000","bid":74.9,"bid_size":0.0,"ask":75.6,"ask_size":0.0,"iv":0.2311,"open_interest":479.0,"volume":1.0,"delta":-0.1755,"gamma":0.0003,"vega":8.6887,"theta":-1.1289,"rho":-3.0318,"theo":75.8483,"change":-9.72,"open":70.18,"high":70.18,"low":70.18,"tick":"down","last_trade_price":70.18,"last_trade_time":"2026-02-18T10:15:25","percent_change":-12.1652,"prev_day_close":79.9000015258789},{"option":"SPX260515C06280000","bid":716.1,"bid_size":0.0,"ask":718.5,"ask_size":0.0,"iv":0.2306,"open_interest":1.0,"volume":0.0,"delta":0.823,"gamma":0.0003,"vega":8.73,"theta":-0.9152,"rho":11.7751,"theo":716.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":748.43,"last_trade_time":"2026-02-04T15:22:40","percent_change":0.0,"prev_day_close":693.900024414062},{"option":"SPX260515P06280000","bid":75.5,"bid_size":0.0,"ask":76.2,"ask_size":0.0,"iv":0.2306,"open_interest":424.0,"volume":14.0,"delta":-0.1768,"gamma":0.0003,"vega":8.73,"theta":-1.1317,"rho":-3.0554,"theo":76.4125,"change":-5.8,"open":77.98,"high":79.8,"low":74.5,"tick":"up","last_trade_price":74.7,"last_trade_time":"2026-02-18T15:52:04","percent_change":-7.20497,"prev_day_close":80.5},{"option":"SPX260515C06290000","bid":707.4,"bid_size":0.0,"ask":709.9,"ask_size":0.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.8203,"gamma":0.0003,"vega":8.8127,"theta":-0.9242,"rho":11.751,"theo":707.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.450012207031},{"option":"SPX260515P06290000","bid":76.5,"bid_size":0.0,"ask":77.3,"ask_size":0.0,"iv":0.2296,"open_interest":208.0,"volume":1.0,"delta":-0.1796,"gamma":0.0003,"vega":8.8127,"theta":-1.1374,"rho":-3.1031,"theo":77.5552,"change":-1.7,"open":80.0,"high":80.0,"low":80.0,"tick":"down","last_trade_price":80.0,"last_trade_time":"2026-02-18T15:09:54","percent_change":-2.08078,"prev_day_close":81.7000007629394},{"option":"SPX260515C06300000","bid":698.8,"bid_size":0.0,"ask":700.7,"ask_size":0.0,"iv":0.2284,"open_interest":2870.0,"volume":0.0,"delta":0.8175,"gamma":0.0004,"vega":8.8954,"theta":-0.9331,"rho":11.7263,"theo":698.5381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":716.94,"last_trade_time":"2026-02-04T14:30:48","percent_change":0.0,"prev_day_close":675.950012207031},{"option":"SPX260515P06300000","bid":77.9,"bid_size":0.0,"ask":78.5,"ask_size":0.0,"iv":0.2286,"open_interest":5132.0,"volume":368.0,"delta":-0.1823,"gamma":0.0004,"vega":8.8954,"theta":-1.1429,"rho":-3.1514,"theo":78.7169,"change":-5.08,"open":80.47,"high":80.6,"low":71.53,"tick":"up","last_trade_price":77.87,"last_trade_time":"2026-02-18T16:03:15","percent_change":-6.12417,"prev_day_close":82.9500007629394},{"option":"SPX260515C06310000","bid":689.9,"bid_size":0.0,"ask":692.5,"ask_size":0.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.8147,"gamma":0.0004,"vega":8.9781,"theta":-0.942,"rho":11.7011,"theo":689.8183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":667.950012207031},{"option":"SPX260515P06310000","bid":79.0,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.2275,"open_interest":214.0,"volume":14.0,"delta":-0.1852,"gamma":0.0004,"vega":8.9781,"theta":-1.1484,"rho":-3.2002,"theo":79.898,"change":-1.33,"open":82.87,"high":82.87,"low":82.87,"tick":"down","last_trade_price":82.87,"last_trade_time":"2026-02-18T09:52:04","percent_change":-1.57957,"prev_day_close":84.2000007629394},{"option":"SPX260515C06320000","bid":681.2,"bid_size":0.0,"ask":683.5,"ask_size":0.0,"iv":0.2263,"open_interest":1.0,"volume":0.0,"delta":0.8118,"gamma":0.0004,"vega":9.0609,"theta":-0.9508,"rho":11.6753,"theo":681.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":631.54,"last_trade_time":"2025-12-17T15:12:08","percent_change":0.0,"prev_day_close":658.649993896484},{"option":"SPX260515P06320000","bid":80.2,"bid_size":0.0,"ask":80.9,"ask_size":0.0,"iv":0.2264,"open_interest":187.0,"volume":3.0,"delta":-0.188,"gamma":0.0004,"vega":9.0609,"theta":-1.1539,"rho":-3.2495,"theo":81.0988,"change":-5.95,"open":81.3,"high":81.4,"low":79.5,"tick":"down","last_trade_price":79.5,"last_trade_time":"2026-02-18T15:49:05","percent_change":-6.96314,"prev_day_close":85.4500007629394},{"option":"SPX260515C06325000","bid":676.9,"bid_size":0.0,"ask":679.2,"ask_size":0.0,"iv":0.2257,"open_interest":590.0,"volume":0.0,"delta":0.8104,"gamma":0.0004,"vega":9.1024,"theta":-0.9551,"rho":11.6622,"theo":676.7755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":673.3,"last_trade_time":"2026-02-12T15:10:41","percent_change":0.0,"prev_day_close":654.25},{"option":"SPX260515P06325000","bid":80.8,"bid_size":0.0,"ask":81.5,"ask_size":0.0,"iv":0.2259,"open_interest":957.0,"volume":28.0,"delta":-0.1895,"gamma":0.0004,"vega":9.1024,"theta":-1.1566,"rho":-3.2744,"theo":81.7066,"change":-7.22,"open":74.33,"high":80.1,"low":74.33,"tick":"no_change","last_trade_price":78.98,"last_trade_time":"2026-02-18T15:54:26","percent_change":-8.37587,"prev_day_close":86.2000007629394},{"option":"SPX260515C06330000","bid":672.5,"bid_size":0.0,"ask":674.8,"ask_size":0.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.8089,"gamma":0.0004,"vega":9.144,"theta":-0.9595,"rho":11.6489,"theo":672.4379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.800018310547},{"option":"SPX260515P06330000","bid":81.4,"bid_size":0.0,"ask":82.1,"ask_size":0.0,"iv":0.2253,"open_interest":403.0,"volume":8.0,"delta":-0.1909,"gamma":0.0004,"vega":9.144,"theta":-1.1593,"rho":-3.2995,"theo":82.3194,"change":-5.25,"open":79.5,"high":85.4,"low":78.4,"tick":"down","last_trade_price":81.5,"last_trade_time":"2026-02-18T15:46:26","percent_change":-6.05187,"prev_day_close":86.75},{"option":"SPX260515C06340000","bid":663.9,"bid_size":0.0,"ask":666.2,"ask_size":0.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.806,"gamma":0.0004,"vega":9.2274,"theta":-0.9682,"rho":11.6218,"theo":663.7779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.049987792969},{"option":"SPX260515P06340000","bid":82.6,"bid_size":0.0,"ask":83.3,"ask_size":0.0,"iv":0.2243,"open_interest":323.0,"volume":26.0,"delta":-0.1939,"gamma":0.0004,"vega":9.2274,"theta":-1.1646,"rho":-3.3502,"theo":83.5602,"change":-5.05,"open":77.0,"high":86.8,"low":75.0,"tick":"down","last_trade_price":83.05,"last_trade_time":"2026-02-18T16:13:40","percent_change":-5.73212,"prev_day_close":88.0999984741211},{"option":"SPX260515C06350000","bid":655.5,"bid_size":0.0,"ask":657.3,"ask_size":0.0,"iv":0.2231,"open_interest":1332.0,"volume":0.0,"delta":0.803,"gamma":0.0004,"vega":9.3113,"theta":-0.9768,"rho":11.5938,"theo":655.1385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":759.47,"last_trade_time":"2026-01-28T12:51:56","percent_change":0.0,"prev_day_close":632.850006103516},{"option":"SPX260515P06350000","bid":84.0,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.2232,"open_interest":2722.0,"volume":107.0,"delta":-0.1969,"gamma":0.0004,"vega":9.3113,"theta":-1.1698,"rho":-3.4017,"theo":84.8216,"change":-7.53,"open":84.6,"high":86.91,"low":77.4,"tick":"no_change","last_trade_price":82.02,"last_trade_time":"2026-02-18T15:54:26","percent_change":-8.40871,"prev_day_close":89.5499992370606},{"option":"SPX260515C06360000","bid":646.6,"bid_size":0.0,"ask":648.9,"ask_size":0.0,"iv":0.2221,"open_interest":2.0,"volume":0.0,"delta":0.7999,"gamma":0.0004,"vega":9.3958,"theta":-0.9853,"rho":11.565,"theo":646.52,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":701.7,"last_trade_time":"2025-12-11T10:03:19","percent_change":0.0,"prev_day_close":624.100006103516},{"option":"SPX260515P06360000","bid":85.2,"bid_size":0.0,"ask":85.9,"ask_size":0.0,"iv":0.2222,"open_interest":1499.0,"volume":100.0,"delta":-0.2,"gamma":0.0004,"vega":9.3958,"theta":-1.175,"rho":-3.4542,"theo":86.104,"change":-1.85,"open":83.81,"high":89.1,"low":78.7,"tick":"up","last_trade_price":89.1,"last_trade_time":"2026-02-18T15:27:19","percent_change":-2.03409,"prev_day_close":90.9500007629394},{"option":"SPX260515C06370000","bid":638.0,"bid_size":0.0,"ask":640.3,"ask_size":0.0,"iv":0.221,"open_interest":1.0,"volume":0.0,"delta":0.7968,"gamma":0.0004,"vega":9.4808,"theta":-0.9937,"rho":11.5351,"theo":637.9231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.3,"last_trade_time":"2025-12-03T14:58:20","percent_change":0.0,"prev_day_close":615.850006103516},{"option":"SPX260515P06370000","bid":86.5,"bid_size":0.0,"ask":87.2,"ask_size":0.0,"iv":0.2211,"open_interest":131.0,"volume":0.0,"delta":-0.2031,"gamma":0.0004,"vega":9.4808,"theta":-1.1801,"rho":-3.5076,"theo":87.4079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.0,"last_trade_time":"2026-02-12T13:28:34","percent_change":0.0,"prev_day_close":92.25},{"option":"SPX260515C06375000","bid":633.8,"bid_size":0.0,"ask":636.0,"ask_size":0.0,"iv":0.2205,"open_interest":376.0,"volume":0.0,"delta":0.7952,"gamma":0.0004,"vega":9.5236,"theta":-0.9979,"rho":11.5198,"theo":633.6329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":600.4,"last_trade_time":"2026-02-05T13:27:53","percent_change":0.0,"prev_day_close":611.599975585938},{"option":"SPX260515P06375000","bid":87.2,"bid_size":0.0,"ask":87.9,"ask_size":0.0,"iv":0.2205,"open_interest":2283.0,"volume":0.0,"delta":-0.2046,"gamma":0.0004,"vega":9.5236,"theta":-1.1826,"rho":-3.5348,"theo":88.0681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.54,"last_trade_time":"2026-02-17T11:48:57","percent_change":0.0,"prev_day_close":93.0},{"option":"SPX260515C06380000","bid":629.5,"bid_size":0.0,"ask":631.7,"ask_size":0.0,"iv":0.2199,"open_interest":7.0,"volume":0.0,"delta":0.7936,"gamma":0.0004,"vega":9.5665,"theta":-1.002,"rho":11.5041,"theo":629.3482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":625.89,"last_trade_time":"2025-12-18T12:46:35","percent_change":0.0,"prev_day_close":607.400024414062},{"option":"SPX260515P06380000","bid":87.8,"bid_size":0.0,"ask":88.5,"ask_size":0.0,"iv":0.22,"open_interest":347.0,"volume":0.0,"delta":-0.2062,"gamma":0.0004,"vega":9.5665,"theta":-1.185,"rho":-3.5622,"theo":88.7339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":95.27,"last_trade_time":"2026-02-17T15:41:04","percent_change":0.0,"prev_day_close":93.75},{"option":"SPX260515C06390000","bid":620.9,"bid_size":0.0,"ask":623.2,"ask_size":0.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.7904,"gamma":0.0004,"vega":9.6527,"theta":-1.0103,"rho":11.472,"theo":620.7959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.649993896484},{"option":"SPX260515P06390000","bid":89.2,"bid_size":0.0,"ask":89.9,"ask_size":0.0,"iv":0.219,"open_interest":231.0,"volume":100.0,"delta":-0.2094,"gamma":0.0004,"vega":9.6527,"theta":-1.19,"rho":-3.618,"theo":90.0825,"change":-6.75,"open":83.93,"high":93.5,"low":83.93,"tick":"down","last_trade_price":88.4,"last_trade_time":"2026-02-18T15:47:21","percent_change":-7.09406,"prev_day_close":95.1499977111816},{"option":"SPX260515C06400000","bid":612.6,"bid_size":0.0,"ask":614.4,"ask_size":0.0,"iv":0.2178,"open_interest":2952.0,"volume":4.0,"delta":0.7872,"gamma":0.0004,"vega":9.7394,"theta":-1.0184,"rho":11.4386,"theo":612.2669,"change":11.67,"open":610.14,"high":610.14,"low":602.12,"tick":"down","last_trade_price":602.12,"last_trade_time":"2026-02-18T15:19:12","percent_change":1.97646,"prev_day_close":590.449981689453},{"option":"SPX260515P06400000","bid":90.5,"bid_size":0.0,"ask":91.3,"ask_size":0.0,"iv":0.2179,"open_interest":9360.0,"volume":133.0,"delta":-0.2127,"gamma":0.0004,"vega":9.7394,"theta":-1.1948,"rho":-3.6749,"theo":91.4543,"change":-2.39,"open":92.46,"high":94.36,"low":83.21,"tick":"up","last_trade_price":94.36,"last_trade_time":"2026-02-18T15:19:12","percent_change":-2.47028,"prev_day_close":96.75},{"option":"SPX260515C06410000","bid":603.9,"bid_size":0.0,"ask":606.1,"ask_size":0.0,"iv":0.2168,"open_interest":1.0,"volume":0.0,"delta":0.7839,"gamma":0.0004,"vega":9.8264,"theta":-1.0265,"rho":11.404,"theo":603.7616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.27,"last_trade_time":"2025-12-16T15:24:17","percent_change":0.0,"prev_day_close":583.0},{"option":"SPX260515P06410000","bid":91.9,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.2169,"open_interest":128.0,"volume":11.0,"delta":-0.216,"gamma":0.0004,"vega":9.8264,"theta":-1.1995,"rho":-3.7331,"theo":92.8499,"change":-7.4,"open":86.25,"high":91.0,"low":86.25,"tick":"up","last_trade_price":90.8,"last_trade_time":"2026-02-18T15:59:03","percent_change":-7.53564,"prev_day_close":98.2000007629394},{"option":"SPX260515C06420000","bid":595.5,"bid_size":0.0,"ask":597.6,"ask_size":0.0,"iv":0.2157,"open_interest":37.0,"volume":0.0,"delta":0.7805,"gamma":0.0004,"vega":9.9135,"theta":-1.0345,"rho":11.3682,"theo":595.2809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":660.7,"last_trade_time":"2025-12-09T15:24:13","percent_change":0.0,"prev_day_close":573.799987792969},{"option":"SPX260515P06420000","bid":93.3,"bid_size":0.0,"ask":94.1,"ask_size":0.0,"iv":0.2158,"open_interest":252.0,"volume":1.0,"delta":-0.2194,"gamma":0.0004,"vega":9.9135,"theta":-1.2041,"rho":-3.7924,"theo":94.27,"change":-9.22,"open":90.48,"high":90.48,"low":90.48,"tick":"down","last_trade_price":90.48,"last_trade_time":"2026-02-18T13:44:51","percent_change":-9.24774,"prev_day_close":99.7000007629394},{"option":"SPX260515C06425000","bid":591.2,"bid_size":0.0,"ask":593.4,"ask_size":0.0,"iv":0.2152,"open_interest":200.0,"volume":0.0,"delta":0.7788,"gamma":0.0004,"vega":9.957,"theta":-1.0384,"rho":11.3499,"theo":591.0498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.76,"last_trade_time":"2025-12-19T12:33:24","percent_change":0.0,"prev_day_close":569.599975585938},{"option":"SPX260515P06425000","bid":94.1,"bid_size":0.0,"ask":94.8,"ask_size":0.0,"iv":0.2153,"open_interest":1859.0,"volume":4.0,"delta":-0.2211,"gamma":0.0004,"vega":9.957,"theta":-1.2063,"rho":-3.8225,"theo":94.9893,"change":-1.9,"open":87.6,"high":98.6,"low":87.6,"tick":"up","last_trade_price":98.6,"last_trade_time":"2026-02-18T15:25:20","percent_change":-1.89055,"prev_day_close":100.5},{"option":"SPX260515C06430000","bid":586.8,"bid_size":0.0,"ask":589.0,"ask_size":0.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7771,"gamma":0.0004,"vega":10.0005,"theta":-1.0423,"rho":11.3314,"theo":586.8251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.400024414062},{"option":"SPX260515P06430000","bid":94.8,"bid_size":0.0,"ask":95.6,"ask_size":0.0,"iv":0.2147,"open_interest":251.0,"volume":307.0,"delta":-0.2228,"gamma":0.0004,"vega":10.0005,"theta":-1.2086,"rho":-3.8528,"theo":95.715,"change":-1.2,"open":88.54,"high":100.0,"low":87.65,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-18T15:22:28","percent_change":-1.18577,"prev_day_close":101.199996948242},{"option":"SPX260515C06440000","bid":578.6,"bid_size":0.0,"ask":580.7,"ask_size":0.0,"iv":0.2136,"open_interest":1.0,"volume":0.0,"delta":0.7736,"gamma":0.0004,"vega":10.0873,"theta":-1.05,"rho":11.2937,"theo":578.3948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.8,"last_trade_time":"2025-12-19T09:41:36","percent_change":0.0,"prev_day_close":557.099975585938},{"option":"SPX260515P06440000","bid":96.3,"bid_size":0.0,"ask":97.0,"ask_size":0.0,"iv":0.2136,"open_interest":317.0,"volume":0.0,"delta":-0.2263,"gamma":0.0004,"vega":10.0873,"theta":-1.213,"rho":-3.9141,"theo":97.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.9,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":102.899997711182},{"option":"SPX260515C06450000","bid":570.4,"bid_size":0.0,"ask":572.1,"ask_size":0.0,"iv":0.2125,"open_interest":2798.0,"volume":0.0,"delta":0.77,"gamma":0.0004,"vega":10.1737,"theta":-1.0577,"rho":11.2551,"theo":569.9906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":678.0,"last_trade_time":"2026-01-15T13:13:45","percent_change":0.0,"prev_day_close":548.399993896484},{"option":"SPX260515P06450000","bid":97.8,"bid_size":0.0,"ask":98.5,"ask_size":0.0,"iv":0.2126,"open_interest":4935.0,"volume":27.0,"delta":-0.2298,"gamma":0.0004,"vega":10.1737,"theta":-1.2172,"rho":-3.9763,"theo":98.6822,"change":-8.8,"open":101.0,"high":101.9,"low":91.12,"tick":"down","last_trade_price":95.6,"last_trade_time":"2026-02-18T15:57:19","percent_change":-8.42912,"prev_day_close":104.400001525879},{"option":"SPX260515C06460000","bid":561.8,"bid_size":0.0,"ask":563.9,"ask_size":0.0,"iv":0.2114,"open_interest":1.0,"volume":0.0,"delta":0.7664,"gamma":0.0004,"vega":10.2596,"theta":-1.0652,"rho":11.2158,"theo":561.6127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":592.44,"last_trade_time":"2025-12-15T15:23:47","percent_change":0.0,"prev_day_close":540.5},{"option":"SPX260515P06460000","bid":99.3,"bid_size":0.0,"ask":100.1,"ask_size":0.0,"iv":0.2116,"open_interest":377.0,"volume":1.0,"delta":-0.2334,"gamma":0.0004,"vega":10.2596,"theta":-1.2214,"rho":-4.0392,"theo":100.2052,"change":-14.0,"open":92.05,"high":92.05,"low":92.05,"tick":"down","last_trade_price":92.05,"last_trade_time":"2026-02-18T11:34:23","percent_change":-13.2013,"prev_day_close":106.049999237061},{"option":"SPX260515C06470000","bid":553.4,"bid_size":0.0,"ask":555.6,"ask_size":0.0,"iv":0.2103,"open_interest":3.0,"volume":0.0,"delta":0.7628,"gamma":0.0004,"vega":10.3452,"theta":-1.0726,"rho":11.1758,"theo":553.2617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":650.08,"last_trade_time":"2025-12-05T11:04:21","percent_change":0.0,"prev_day_close":532.299987792969},{"option":"SPX260515P06470000","bid":100.8,"bid_size":0.0,"ask":101.6,"ask_size":0.0,"iv":0.2105,"open_interest":74.0,"volume":57.0,"delta":-0.2371,"gamma":0.0004,"vega":10.3452,"theta":-1.2254,"rho":-4.1028,"theo":101.755,"change":-9.05,"open":94.16,"high":98.6,"low":94.16,"tick":"up","last_trade_price":98.6,"last_trade_time":"2026-02-18T15:54:24","percent_change":-8.40687,"prev_day_close":107.649997711182},{"option":"SPX260515C06475000","bid":549.3,"bid_size":0.0,"ask":551.4,"ask_size":0.0,"iv":0.2098,"open_interest":385.0,"volume":0.0,"delta":0.7609,"gamma":0.0004,"vega":10.3878,"theta":-1.0762,"rho":11.1555,"theo":549.0963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":539.2,"last_trade_time":"2026-02-12T13:15:38","percent_change":0.0,"prev_day_close":528.25},{"option":"SPX260515P06475000","bid":101.6,"bid_size":0.0,"ask":102.4,"ask_size":0.0,"iv":0.2099,"open_interest":2162.0,"volume":315.0,"delta":-0.2389,"gamma":0.0004,"vega":10.3878,"theta":-1.2274,"rho":-4.1348,"theo":102.5401,"change":-6.65,"open":96.88,"high":104.85,"low":93.6,"tick":"no_change","last_trade_price":101.95,"last_trade_time":"2026-02-18T16:02:01","percent_change":-6.12339,"prev_day_close":108.599998474121},{"option":"SPX260515C06480000","bid":545.1,"bid_size":0.0,"ask":547.2,"ask_size":0.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.759,"gamma":0.0004,"vega":10.4303,"theta":-1.0798,"rho":11.135,"theo":544.9379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.099975585938},{"option":"SPX260515P06480000","bid":102.4,"bid_size":0.0,"ask":103.2,"ask_size":0.0,"iv":0.2094,"open_interest":489.0,"volume":171.0,"delta":-0.2408,"gamma":0.0004,"vega":10.4303,"theta":-1.2293,"rho":-4.1671,"theo":103.3321,"change":-6.09,"open":94.8,"high":103.26,"low":94.8,"tick":"no_change","last_trade_price":103.26,"last_trade_time":"2026-02-18T15:40:43","percent_change":-5.56927,"prev_day_close":109.350002288818},{"option":"SPX260515C06490000","bid":536.8,"bid_size":0.0,"ask":538.9,"ask_size":0.0,"iv":0.2082,"open_interest":1.0,"volume":0.0,"delta":0.7553,"gamma":0.0004,"vega":10.5152,"theta":-1.0869,"rho":11.0935,"theo":536.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":603.77,"last_trade_time":"2025-12-12T10:42:24","percent_change":0.0,"prev_day_close":515.550018310547},{"option":"SPX260515P06490000","bid":104.0,"bid_size":0.0,"ask":104.8,"ask_size":0.0,"iv":0.2084,"open_interest":378.0,"volume":1.0,"delta":-0.2446,"gamma":0.0004,"vega":10.5152,"theta":-1.2331,"rho":-4.2322,"theo":104.9367,"change":-2.8,"open":108.3,"high":108.3,"low":108.3,"tick":"down","last_trade_price":108.3,"last_trade_time":"2026-02-18T15:09:58","percent_change":-2.52025,"prev_day_close":111.099998474121},{"option":"SPX260515C06500000","bid":528.8,"bid_size":0.0,"ask":530.4,"ask_size":0.0,"iv":0.2073,"open_interest":4316.0,"volume":7.0,"delta":0.7514,"gamma":0.0005,"vega":10.6,"theta":-1.0939,"rho":11.0511,"theo":528.3736,"change":9.78,"open":545.6,"high":545.9,"low":517.28,"tick":"down","last_trade_price":517.28,"last_trade_time":"2026-02-18T15:23:46","percent_change":1.92709,"prev_day_close":507.5},{"option":"SPX260515P06500000","bid":105.7,"bid_size":0.0,"ask":106.5,"ask_size":0.0,"iv":0.2073,"open_interest":5361.0,"volume":518.0,"delta":-0.2484,"gamma":0.0005,"vega":10.6,"theta":-1.2367,"rho":-4.2982,"theo":106.5695,"change":-6.9,"open":112.6,"high":112.6,"low":97.49,"tick":"no_change","last_trade_price":105.95,"last_trade_time":"2026-02-18T16:02:01","percent_change":-6.11431,"prev_day_close":112.850002288818},{"option":"SPX260515C06510000","bid":520.3,"bid_size":0.0,"ask":522.4,"ask_size":0.0,"iv":0.2061,"open_interest":1.0,"volume":0.0,"delta":0.7475,"gamma":0.0005,"vega":10.6848,"theta":-1.1008,"rho":11.0076,"theo":520.1341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.99,"last_trade_time":"2025-12-22T11:44:14","percent_change":0.0,"prev_day_close":499.25},{"option":"SPX260515P06510000","bid":107.3,"bid_size":0.0,"ask":108.1,"ask_size":0.0,"iv":0.2062,"open_interest":644.0,"volume":19.0,"delta":-0.2523,"gamma":0.0005,"vega":10.6848,"theta":-1.2402,"rho":-4.3652,"theo":108.2309,"change":-9.46,"open":101.53,"high":105.19,"low":101.53,"tick":"up","last_trade_price":105.19,"last_trade_time":"2026-02-18T15:58:00","percent_change":-8.2512,"prev_day_close":114.649997711182},{"option":"SPX260515C06520000","bid":512.1,"bid_size":0.0,"ask":514.2,"ask_size":0.0,"iv":0.205,"open_interest":7.0,"volume":0.0,"delta":0.7436,"gamma":0.0005,"vega":10.7696,"theta":-1.1075,"rho":10.9629,"theo":511.924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.1,"last_trade_time":"2026-02-12T13:24:02","percent_change":0.0,"prev_day_close":491.199996948242},{"option":"SPX260515P06520000","bid":109.0,"bid_size":0.0,"ask":109.8,"ask_size":0.0,"iv":0.2051,"open_interest":95.0,"volume":1.0,"delta":-0.2563,"gamma":0.0005,"vega":10.7696,"theta":-1.2436,"rho":-4.4335,"theo":109.9216,"change":-9.95,"open":106.6,"high":106.6,"low":106.6,"tick":"down","last_trade_price":106.6,"last_trade_time":"2026-02-18T15:54:24","percent_change":-8.53711,"prev_day_close":116.549999237061},{"option":"SPX260515C06525000","bid":508.1,"bid_size":0.0,"ask":509.6,"ask_size":0.0,"iv":0.2044,"open_interest":269.0,"volume":0.0,"delta":0.7415,"gamma":0.0005,"vega":10.8122,"theta":-1.1108,"rho":10.94,"theo":507.8301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.0,"last_trade_time":"2026-02-17T10:28:54","percent_change":0.0,"prev_day_close":487.149993896484},{"option":"SPX260515P06525000","bid":109.8,"bid_size":0.0,"ask":110.7,"ask_size":0.0,"iv":0.2046,"open_interest":878.0,"volume":58.0,"delta":-0.2583,"gamma":0.0005,"vega":10.8122,"theta":-1.2452,"rho":-4.4682,"theo":110.7782,"change":-3.1,"open":104.12,"high":114.3,"low":102.63,"tick":"up","last_trade_price":114.3,"last_trade_time":"2026-02-18T15:09:59","percent_change":-2.64055,"prev_day_close":117.400001525879},{"option":"SPX260515C06530000","bid":504.0,"bid_size":0.0,"ask":505.5,"ask_size":0.0,"iv":0.2039,"open_interest":4.0,"volume":0.0,"delta":0.7395,"gamma":0.0005,"vega":10.8547,"theta":-1.1141,"rho":10.9168,"theo":503.7439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":514.11,"last_trade_time":"2025-12-16T15:00:40","percent_change":0.0,"prev_day_close":483.099990844727},{"option":"SPX260515P06530000","bid":110.7,"bid_size":0.0,"ask":111.5,"ask_size":0.0,"iv":0.2041,"open_interest":65.0,"volume":64.0,"delta":-0.2604,"gamma":0.0005,"vega":10.8547,"theta":-1.2468,"rho":-4.5032,"theo":111.6423,"change":-10.19,"open":105.12,"high":108.21,"low":105.12,"tick":"up","last_trade_price":108.21,"last_trade_time":"2026-02-18T15:53:30","percent_change":-8.60642,"prev_day_close":118.400001525879},{"option":"SPX260515C06535000","bid":499.9,"bid_size":0.0,"ask":501.4,"ask_size":0.0,"iv":0.2033,"open_interest":0.0,"volume":0.0,"delta":0.7375,"gamma":0.0005,"vega":10.8973,"theta":-1.1173,"rho":10.8932,"theo":499.6653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.099990844727},{"option":"SPX260515P06535000","bid":111.5,"bid_size":0.0,"ask":112.4,"ask_size":0.0,"iv":0.2034,"open_interest":45.0,"volume":0.0,"delta":-0.2624,"gamma":0.0005,"vega":10.8973,"theta":-1.2484,"rho":-4.5387,"theo":112.5142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.45,"last_trade_time":"2026-02-17T15:48:30","percent_change":0.0,"prev_day_close":119.25},{"option":"SPX260515C06540000","bid":495.8,"bid_size":0.0,"ask":497.3,"ask_size":0.0,"iv":0.2029,"open_interest":209.0,"volume":0.0,"delta":0.7354,"gamma":0.0005,"vega":10.9399,"theta":-1.1205,"rho":10.8691,"theo":495.5946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":515.69,"last_trade_time":"2025-12-18T11:37:03","percent_change":0.0,"prev_day_close":475.050003051758},{"option":"SPX260515P06540000","bid":112.4,"bid_size":0.0,"ask":113.3,"ask_size":0.0,"iv":0.203,"open_interest":180.0,"volume":2.0,"delta":-0.2644,"gamma":0.0005,"vega":10.9399,"theta":-1.2498,"rho":-4.5745,"theo":113.3939,"change":-15.09,"open":105.06,"high":105.06,"low":105.06,"tick":"down","last_trade_price":105.06,"last_trade_time":"2026-02-18T11:29:00","percent_change":-12.5593,"prev_day_close":120.149997711182},{"option":"SPX260515C06545000","bid":491.8,"bid_size":0.0,"ask":493.3,"ask_size":0.0,"iv":0.2023,"open_interest":4.0,"volume":0.0,"delta":0.7333,"gamma":0.0005,"vega":10.9825,"theta":-1.1236,"rho":10.8447,"theo":491.5318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":483.8,"last_trade_time":"2026-02-12T13:23:46","percent_change":0.0,"prev_day_close":471.050003051758},{"option":"SPX260515P06545000","bid":113.3,"bid_size":0.0,"ask":114.2,"ask_size":0.0,"iv":0.2024,"open_interest":82.0,"volume":17.0,"delta":-0.2665,"gamma":0.0005,"vega":10.9825,"theta":-1.2513,"rho":-4.6107,"theo":114.2816,"change":-7.55,"open":117.0,"high":117.0,"low":113.6,"tick":"down","last_trade_price":113.6,"last_trade_time":"2026-02-18T15:46:06","percent_change":-6.23194,"prev_day_close":121.149997711182},{"option":"SPX260515C06550000","bid":487.8,"bid_size":0.0,"ask":489.2,"ask_size":0.0,"iv":0.2018,"open_interest":656.0,"volume":0.0,"delta":0.7312,"gamma":0.0005,"vega":11.0252,"theta":-1.1267,"rho":10.8198,"theo":487.4771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":596.97,"last_trade_time":"2026-01-15T13:42:09","percent_change":0.0,"prev_day_close":467.199996948242},{"option":"SPX260515P06550000","bid":114.3,"bid_size":0.0,"ask":115.1,"ask_size":0.0,"iv":0.2019,"open_interest":1788.0,"volume":269.0,"delta":-0.2686,"gamma":0.0005,"vega":11.0252,"theta":-1.2527,"rho":-4.6473,"theo":115.1773,"change":-10.2,"open":117.17,"high":120.69,"low":105.5,"tick":"down","last_trade_price":112.0,"last_trade_time":"2026-02-18T15:53:44","percent_change":-8.34697,"prev_day_close":122.200000762939},{"option":"SPX260515C06555000","bid":483.6,"bid_size":0.0,"ask":485.1,"ask_size":0.0,"iv":0.2012,"open_interest":1.0,"volume":0.0,"delta":0.7291,"gamma":0.0005,"vega":11.0677,"theta":-1.1298,"rho":10.7946,"theo":483.4305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":531.85,"last_trade_time":"2026-01-21T14:58:18","percent_change":0.0,"prev_day_close":463.149993896484},{"option":"SPX260515P06555000","bid":115.1,"bid_size":0.0,"ask":116.0,"ask_size":0.0,"iv":0.2014,"open_interest":31.0,"volume":1.0,"delta":-0.2707,"gamma":0.0005,"vega":11.0677,"theta":-1.2541,"rho":-4.6844,"theo":116.0811,"change":-15.75,"open":107.4,"high":107.4,"low":107.4,"tick":"down","last_trade_price":107.4,"last_trade_time":"2026-02-18T10:41:37","percent_change":-12.7893,"prev_day_close":123.149997711182},{"option":"SPX260515C06560000","bid":479.6,"bid_size":0.0,"ask":481.1,"ask_size":0.0,"iv":0.2007,"open_interest":26.0,"volume":0.0,"delta":0.727,"gamma":0.0005,"vega":11.1102,"theta":-1.1328,"rho":10.769,"theo":479.3922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.17,"last_trade_time":"2026-01-15T09:49:32","percent_change":0.0,"prev_day_close":459.199996948242},{"option":"SPX260515P06560000","bid":116.0,"bid_size":0.0,"ask":116.9,"ask_size":0.0,"iv":0.2008,"open_interest":115.0,"volume":2.0,"delta":-0.2729,"gamma":0.0005,"vega":11.1102,"theta":-1.2554,"rho":-4.7218,"theo":116.9932,"change":-16.25,"open":107.75,"high":107.75,"low":107.75,"tick":"down","last_trade_price":107.75,"last_trade_time":"2026-02-18T11:34:23","percent_change":-13.1048,"prev_day_close":124.0},{"option":"SPX260515C06565000","bid":475.6,"bid_size":0.0,"ask":477.1,"ask_size":0.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":0.7249,"gamma":0.0005,"vega":11.1526,"theta":-1.1357,"rho":10.7429,"theo":475.3623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.25},{"option":"SPX260515P06565000","bid":116.9,"bid_size":0.0,"ask":117.8,"ask_size":0.0,"iv":0.2002,"open_interest":34.0,"volume":5.0,"delta":-0.275,"gamma":0.0005,"vega":11.1526,"theta":-1.2567,"rho":-4.7596,"theo":117.9137,"change":-9.35,"open":110.3,"high":121.9,"low":110.3,"tick":"down","last_trade_price":115.7,"last_trade_time":"2026-02-18T15:49:29","percent_change":-7.47701,"prev_day_close":125.049999237061},{"option":"SPX260515C06570000","bid":471.5,"bid_size":0.0,"ask":473.2,"ask_size":0.0,"iv":0.1996,"open_interest":2.0,"volume":0.0,"delta":0.7227,"gamma":0.0005,"vega":11.1949,"theta":-1.1386,"rho":10.7165,"theo":471.3408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":518.99,"last_trade_time":"2025-12-12T16:14:39","percent_change":0.0,"prev_day_close":451.25},{"option":"SPX260515P06570000","bid":117.8,"bid_size":0.0,"ask":118.7,"ask_size":0.0,"iv":0.1998,"open_interest":114.0,"volume":32.0,"delta":-0.2772,"gamma":0.0005,"vega":11.1949,"theta":-1.258,"rho":-4.7978,"theo":118.8427,"change":-7.55,"open":110.38,"high":119.5,"low":110.38,"tick":"up","last_trade_price":118.45,"last_trade_time":"2026-02-18T16:13:40","percent_change":-5.99206,"prev_day_close":126.0},{"option":"SPX260515C06575000","bid":467.5,"bid_size":0.0,"ask":469.2,"ask_size":0.0,"iv":0.1991,"open_interest":322.0,"volume":0.0,"delta":0.7205,"gamma":0.0005,"vega":11.237,"theta":-1.1415,"rho":10.6898,"theo":467.3279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.9,"last_trade_time":"2026-02-05T13:27:53","percent_change":0.0,"prev_day_close":447.25},{"option":"SPX260515P06575000","bid":118.7,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.1992,"open_interest":2747.0,"volume":9.0,"delta":-0.2794,"gamma":0.0005,"vega":11.237,"theta":-1.2592,"rho":-4.8364,"theo":119.7802,"change":-3.3,"open":111.6,"high":123.9,"low":110.5,"tick":"no_change","last_trade_price":123.9,"last_trade_time":"2026-02-18T15:10:09","percent_change":-2.59434,"prev_day_close":127.200000762939},{"option":"SPX260515C06580000","bid":463.5,"bid_size":0.0,"ask":465.0,"ask_size":0.0,"iv":0.1985,"open_interest":2.0,"volume":0.0,"delta":0.7183,"gamma":0.0005,"vega":11.2789,"theta":-1.1444,"rho":10.6628,"theo":463.3237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.15,"last_trade_time":"2026-01-20T14:41:52","percent_change":0.0,"prev_day_close":443.350006103516},{"option":"SPX260515P06580000","bid":119.7,"bid_size":0.0,"ask":120.6,"ask_size":0.0,"iv":0.1986,"open_interest":74.0,"volume":7.0,"delta":-0.2816,"gamma":0.0005,"vega":11.2789,"theta":-1.2603,"rho":-4.8751,"theo":120.7265,"change":-15.7,"open":115.24,"high":115.24,"low":112.3,"tick":"down","last_trade_price":112.3,"last_trade_time":"2026-02-18T10:51:18","percent_change":-12.2656,"prev_day_close":128.0},{"option":"SPX260515C06585000","bid":459.5,"bid_size":0.0,"ask":461.0,"ask_size":0.0,"iv":0.198,"open_interest":4.0,"volume":0.0,"delta":0.7161,"gamma":0.0005,"vega":11.3206,"theta":-1.1471,"rho":10.6354,"theo":459.3283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":453.4,"last_trade_time":"2026-02-12T13:24:02","percent_change":0.0,"prev_day_close":439.449996948242},{"option":"SPX260515P06585000","bid":120.6,"bid_size":0.0,"ask":121.6,"ask_size":0.0,"iv":0.198,"open_interest":82.0,"volume":1.0,"delta":-0.2838,"gamma":0.0005,"vega":11.3206,"theta":-1.2614,"rho":-4.9143,"theo":121.6814,"change":-3.55,"open":125.6,"high":125.6,"low":125.6,"tick":"down","last_trade_price":125.6,"last_trade_time":"2026-02-18T15:10:00","percent_change":-2.74874,"prev_day_close":129.150001525879},{"option":"SPX260515C06590000","bid":455.5,"bid_size":0.0,"ask":457.0,"ask_size":0.0,"iv":0.1974,"open_interest":3.0,"volume":0.0,"delta":0.7139,"gamma":0.0005,"vega":11.3621,"theta":-1.1499,"rho":10.6078,"theo":455.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.4,"last_trade_time":"2026-02-12T13:24:33","percent_change":0.0,"prev_day_close":435.350006103516},{"option":"SPX260515P06590000","bid":121.6,"bid_size":0.0,"ask":122.5,"ask_size":0.0,"iv":0.1976,"open_interest":233.0,"volume":9.0,"delta":-0.286,"gamma":0.0005,"vega":11.3621,"theta":-1.2625,"rho":-4.9537,"theo":122.6452,"change":-6.75,"open":112.7,"high":127.2,"low":112.7,"tick":"no_change","last_trade_price":123.4,"last_trade_time":"2026-02-18T15:42:00","percent_change":-5.18632,"prev_day_close":130.150001525879},{"option":"SPX260515C06595000","bid":451.5,"bid_size":0.0,"ask":453.0,"ask_size":0.0,"iv":0.1969,"open_interest":10.0,"volume":0.0,"delta":0.7116,"gamma":0.0005,"vega":11.4033,"theta":-1.1526,"rho":10.58,"theo":451.3639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":443.6,"last_trade_time":"2026-02-12T13:25:15","percent_change":0.0,"prev_day_close":431.599990844727},{"option":"SPX260515P06595000","bid":122.6,"bid_size":0.0,"ask":123.5,"ask_size":0.0,"iv":0.1969,"open_interest":302.0,"volume":4.0,"delta":-0.2883,"gamma":0.0005,"vega":11.4033,"theta":-1.2635,"rho":-4.9933,"theo":123.6179,"change":-18.35,"open":119.2,"high":119.2,"low":112.8,"tick":"no_change","last_trade_price":112.8,"last_trade_time":"2026-02-18T11:09:01","percent_change":-13.9916,"prev_day_close":131.150001525879},{"option":"SPX260515C06600000","bid":447.7,"bid_size":0.0,"ask":449.1,"ask_size":0.0,"iv":0.1963,"open_interest":790.0,"volume":5.0,"delta":0.7093,"gamma":0.0005,"vega":11.4442,"theta":-1.1552,"rho":10.5519,"theo":447.3952,"change":4.9,"open":434.1,"high":437.4,"low":432.7,"tick":"no_change","last_trade_price":432.7,"last_trade_time":"2026-02-18T09:48:29","percent_change":1.14539,"prev_day_close":427.800003051758},{"option":"SPX260515P06600000","bid":123.7,"bid_size":0.0,"ask":124.4,"ask_size":0.0,"iv":0.1965,"open_interest":6565.0,"volume":315.0,"delta":-0.2905,"gamma":0.0005,"vega":11.4442,"theta":-1.2645,"rho":-5.0332,"theo":124.5996,"change":-11.0,"open":125.9,"high":130.05,"low":114.5,"tick":"down","last_trade_price":121.2,"last_trade_time":"2026-02-18T15:53:42","percent_change":-8.32073,"prev_day_close":132.200004577637},{"option":"SPX260515C06605000","bid":443.6,"bid_size":0.0,"ask":445.1,"ask_size":0.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.707,"gamma":0.0005,"vega":11.4848,"theta":-1.1578,"rho":10.5236,"theo":443.4355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.850006103516},{"option":"SPX260515P06605000","bid":124.5,"bid_size":0.0,"ask":125.4,"ask_size":0.0,"iv":0.1958,"open_interest":171.0,"volume":8.0,"delta":-0.2928,"gamma":0.0005,"vega":11.4848,"theta":-1.2654,"rho":-5.0733,"theo":125.5904,"change":-8.2,"open":117.1,"high":125.0,"low":114.2,"tick":"up","last_trade_price":125.0,"last_trade_time":"2026-02-18T16:00:55","percent_change":-6.15615,"prev_day_close":133.199996948242},{"option":"SPX260515C06610000","bid":439.6,"bid_size":0.0,"ask":441.1,"ask_size":0.0,"iv":0.1952,"open_interest":0.0,"volume":86.0,"delta":0.7047,"gamma":0.0005,"vega":11.5251,"theta":-1.1603,"rho":10.4951,"theo":439.485,"change":15.07,"open":452.44,"high":452.54,"low":434.85,"tick":"up","last_trade_price":435.02,"last_trade_time":"2026-02-18T15:03:31","percent_change":3.58852,"prev_day_close":419.949996948242},{"option":"SPX260515P06610000","bid":125.5,"bid_size":0.0,"ask":126.4,"ask_size":0.0,"iv":0.1954,"open_interest":40.0,"volume":22.0,"delta":-0.2951,"gamma":0.0005,"vega":11.5251,"theta":-1.2662,"rho":-5.1136,"theo":126.5903,"change":-11.9,"open":116.9,"high":130.8,"low":115.5,"tick":"up","last_trade_price":122.4,"last_trade_time":"2026-02-18T15:55:02","percent_change":-8.86076,"prev_day_close":134.299995422363},{"option":"SPX260515C06615000","bid":435.7,"bid_size":0.0,"ask":437.2,"ask_size":0.0,"iv":0.1947,"open_interest":4.0,"volume":0.0,"delta":0.7024,"gamma":0.0005,"vega":11.5651,"theta":-1.1628,"rho":10.4664,"theo":435.5436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.4,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":416.050003051758},{"option":"SPX260515P06615000","bid":126.5,"bid_size":0.0,"ask":127.4,"ask_size":0.0,"iv":0.1947,"open_interest":119.0,"volume":6.0,"delta":-0.2975,"gamma":0.0005,"vega":11.5651,"theta":-1.267,"rho":-5.1541,"theo":127.5993,"change":-4.81,"open":119.0,"high":130.64,"low":118.8,"tick":"up","last_trade_price":130.64,"last_trade_time":"2026-02-18T14:52:59","percent_change":-3.55112,"prev_day_close":135.449996948242},{"option":"SPX260515C06620000","bid":431.7,"bid_size":0.0,"ask":433.4,"ask_size":0.0,"iv":0.1942,"open_interest":1.0,"volume":4.0,"delta":0.7001,"gamma":0.0005,"vega":11.6049,"theta":-1.1652,"rho":10.4375,"theo":431.6114,"change":26.42,"open":440.29,"high":440.29,"low":438.62,"tick":"down","last_trade_price":438.62,"last_trade_time":"2026-02-18T13:43:18","percent_change":6.40951,"prev_day_close":412.199996948242},{"option":"SPX260515P06620000","bid":127.5,"bid_size":0.0,"ask":128.4,"ask_size":0.0,"iv":0.1943,"open_interest":111.0,"volume":3.0,"delta":-0.2998,"gamma":0.0005,"vega":11.6049,"theta":-1.2678,"rho":-5.1948,"theo":128.6176,"change":-9.05,"open":129.3,"high":129.3,"low":127.4,"tick":"down","last_trade_price":127.4,"last_trade_time":"2026-02-18T15:46:26","percent_change":-6.63246,"prev_day_close":136.449996948242},{"option":"SPX260515C06625000","bid":427.8,"bid_size":0.0,"ask":429.3,"ask_size":0.0,"iv":0.1936,"open_interest":303.0,"volume":0.0,"delta":0.6977,"gamma":0.0005,"vega":11.6443,"theta":-1.1676,"rho":10.4084,"theo":427.6886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":439.94,"last_trade_time":"2025-12-18T13:30:49","percent_change":0.0,"prev_day_close":408.350006103516},{"option":"SPX260515P06625000","bid":128.6,"bid_size":0.0,"ask":129.5,"ask_size":0.0,"iv":0.1938,"open_interest":2681.0,"volume":142.0,"delta":-0.3022,"gamma":0.0005,"vega":11.6443,"theta":-1.2685,"rho":-5.2357,"theo":129.6452,"change":-18.37,"open":121.4,"high":121.4,"low":118.2,"tick":"no_change","last_trade_price":119.18,"last_trade_time":"2026-02-18T13:17:49","percent_change":-13.3551,"prev_day_close":137.550003051758},{"option":"SPX260515C06630000","bid":423.9,"bid_size":0.0,"ask":425.4,"ask_size":0.0,"iv":0.1931,"open_interest":1.0,"volume":0.0,"delta":0.6953,"gamma":0.0005,"vega":11.6836,"theta":-1.1699,"rho":10.379,"theo":423.7751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.0,"last_trade_time":"2026-02-12T13:27:30","percent_change":0.0,"prev_day_close":404.550003051758},{"option":"SPX260515P06630000","bid":129.6,"bid_size":0.0,"ask":130.5,"ask_size":0.0,"iv":0.1933,"open_interest":799.0,"volume":2.0,"delta":-0.3046,"gamma":0.0005,"vega":11.6836,"theta":-1.2692,"rho":-5.2768,"theo":130.6821,"change":-18.2,"open":121.2,"high":121.2,"low":120.55,"tick":"down","last_trade_price":120.55,"last_trade_time":"2026-02-18T11:34:23","percent_change":-13.1171,"prev_day_close":138.75},{"option":"SPX260515C06635000","bid":420.0,"bid_size":0.0,"ask":421.5,"ask_size":0.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":0.6929,"gamma":0.0006,"vega":11.7226,"theta":-1.1722,"rho":10.3494,"theo":419.8711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.549987792969},{"option":"SPX260515P06635000","bid":130.6,"bid_size":0.0,"ask":131.5,"ask_size":0.0,"iv":0.1927,"open_interest":29.0,"volume":0.0,"delta":-0.307,"gamma":0.0006,"vega":11.7226,"theta":-1.2698,"rho":-5.3182,"theo":131.7285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.0,"last_trade_time":"2026-02-10T15:30:15","percent_change":0.0,"prev_day_close":139.75},{"option":"SPX260515C06640000","bid":416.0,"bid_size":0.0,"ask":417.6,"ask_size":0.0,"iv":0.192,"open_interest":3.0,"volume":0.0,"delta":0.6905,"gamma":0.0006,"vega":11.7613,"theta":-1.1744,"rho":10.3194,"theo":415.9766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.42,"last_trade_time":"2025-12-16T13:12:07","percent_change":0.0,"prev_day_close":396.850006103516},{"option":"SPX260515P06640000","bid":131.6,"bid_size":0.0,"ask":132.5,"ask_size":0.0,"iv":0.1921,"open_interest":165.0,"volume":16.0,"delta":-0.3094,"gamma":0.0006,"vega":11.7613,"theta":-1.2703,"rho":-5.36,"theo":132.7845,"change":-5.56,"open":123.9,"high":135.34,"low":123.9,"tick":"no_change","last_trade_price":135.34,"last_trade_time":"2026-02-18T15:32:07","percent_change":-3.94606,"prev_day_close":140.900001525879},{"option":"SPX260515C06645000","bid":412.1,"bid_size":0.0,"ask":413.7,"ask_size":0.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":0.688,"gamma":0.0006,"vega":11.7999,"theta":-1.1766,"rho":10.2892,"theo":412.0918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.050003051758},{"option":"SPX260515P06645000","bid":132.7,"bid_size":0.0,"ask":133.6,"ask_size":0.0,"iv":0.1915,"open_interest":45.0,"volume":1.0,"delta":-0.3118,"gamma":0.0006,"vega":11.7999,"theta":-1.2708,"rho":-5.402,"theo":133.8501,"change":-20.5,"open":121.6,"high":121.6,"low":121.6,"tick":"down","last_trade_price":121.6,"last_trade_time":"2026-02-18T11:08:11","percent_change":-14.4265,"prev_day_close":142.099998474121},{"option":"SPX260515C06650000","bid":408.4,"bid_size":0.0,"ask":409.8,"ask_size":0.0,"iv":0.1909,"open_interest":886.0,"volume":0.0,"delta":0.6856,"gamma":0.0006,"vega":11.8383,"theta":-1.1787,"rho":10.2586,"theo":408.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":457.95,"last_trade_time":"2026-01-23T15:45:22","percent_change":0.0,"prev_day_close":389.300003051758},{"option":"SPX260515P06650000","bid":133.8,"bid_size":0.0,"ask":134.7,"ask_size":0.0,"iv":0.1911,"open_interest":2856.0,"volume":64.0,"delta":-0.3143,"gamma":0.0006,"vega":11.8383,"theta":-1.2712,"rho":-5.4444,"theo":134.9254,"change":-18.03,"open":137.31,"high":137.31,"low":125.02,"tick":"down","last_trade_price":125.17,"last_trade_time":"2026-02-18T11:18:49","percent_change":-12.5908,"prev_day_close":143.200004577637},{"option":"SPX260515C06655000","bid":404.4,"bid_size":0.0,"ask":405.9,"ask_size":0.0,"iv":0.1904,"open_interest":6.0,"volume":0.0,"delta":0.6831,"gamma":0.0006,"vega":11.8765,"theta":-1.1807,"rho":10.2276,"theo":404.3514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.4,"last_trade_time":"2026-02-12T13:24:02","percent_change":0.0,"prev_day_close":385.449996948242},{"option":"SPX260515P06655000","bid":134.7,"bid_size":0.0,"ask":135.8,"ask_size":0.0,"iv":0.1904,"open_interest":5.0,"volume":0.0,"delta":-0.3168,"gamma":0.0006,"vega":11.8765,"theta":-1.2716,"rho":-5.4872,"theo":136.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.8,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":144.300003051758},{"option":"SPX260515C06660000","bid":400.5,"bid_size":0.0,"ask":402.1,"ask_size":0.0,"iv":0.1898,"open_interest":109.0,"volume":0.0,"delta":0.6806,"gamma":0.0006,"vega":11.9145,"theta":-1.1827,"rho":10.1962,"theo":400.4961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.0,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":381.649993896484},{"option":"SPX260515P06660000","bid":135.9,"bid_size":0.0,"ask":136.9,"ask_size":0.0,"iv":0.19,"open_interest":548.0,"volume":0.0,"delta":-0.3193,"gamma":0.0006,"vega":11.9145,"theta":-1.2719,"rho":-5.5304,"theo":137.1056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.7,"last_trade_time":"2026-02-13T15:50:37","percent_change":0.0,"prev_day_close":145.550003051758},{"option":"SPX260515C06665000","bid":396.7,"bid_size":0.0,"ask":398.2,"ask_size":0.0,"iv":0.1893,"open_interest":11.0,"volume":0.0,"delta":0.6781,"gamma":0.0006,"vega":11.9524,"theta":-1.1846,"rho":10.1643,"theo":396.6509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.1,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":377.850006103516},{"option":"SPX260515P06665000","bid":137.0,"bid_size":0.0,"ask":138.0,"ask_size":0.0,"iv":0.1893,"open_interest":128.0,"volume":2.0,"delta":-0.3218,"gamma":0.0006,"vega":11.9524,"theta":-1.2721,"rho":-5.574,"theo":138.2109,"change":-16.15,"open":130.5,"high":130.5,"low":130.5,"tick":"down","last_trade_price":130.5,"last_trade_time":"2026-02-18T12:03:29","percent_change":-11.0126,"prev_day_close":146.650001525879},{"option":"SPX260515C06670000","bid":392.8,"bid_size":0.0,"ask":394.5,"ask_size":0.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":0.6755,"gamma":0.0006,"vega":11.9901,"theta":-1.1865,"rho":10.132,"theo":392.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.149993896484},{"option":"SPX260515P06670000","bid":138.1,"bid_size":0.0,"ask":139.0,"ask_size":0.0,"iv":0.1889,"open_interest":88.0,"volume":7.0,"delta":-0.3243,"gamma":0.0006,"vega":11.9901,"theta":-1.2723,"rho":-5.6182,"theo":139.3263,"change":-2.73,"open":145.22,"high":145.22,"low":145.22,"tick":"up","last_trade_price":145.22,"last_trade_time":"2026-02-18T09:52:04","percent_change":-1.84522,"prev_day_close":147.949996948242},{"option":"SPX260515C06675000","bid":389.0,"bid_size":0.0,"ask":390.5,"ask_size":0.0,"iv":0.1882,"open_interest":223.0,"volume":0.0,"delta":0.673,"gamma":0.0006,"vega":12.0276,"theta":-1.1883,"rho":10.0991,"theo":388.9913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":376.5,"last_trade_time":"2026-02-13T14:42:13","percent_change":0.0,"prev_day_close":370.399993896484},{"option":"SPX260515P06675000","bid":139.2,"bid_size":0.0,"ask":140.2,"ask_size":0.0,"iv":0.1883,"open_interest":894.0,"volume":2.0,"delta":-0.3269,"gamma":0.0006,"vega":12.0276,"theta":-1.2725,"rho":-5.6628,"theo":140.4522,"change":-18.54,"open":131.7,"high":131.7,"low":130.56,"tick":"down","last_trade_price":130.56,"last_trade_time":"2026-02-18T12:46:26","percent_change":-12.4346,"prev_day_close":149.099998474121},{"option":"SPX260515C06680000","bid":385.2,"bid_size":0.0,"ask":386.7,"ask_size":0.0,"iv":0.1876,"open_interest":6.0,"volume":0.0,"delta":0.6704,"gamma":0.0006,"vega":12.0649,"theta":-1.1901,"rho":10.0658,"theo":385.1773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.6,"last_trade_time":"2025-12-10T10:52:12","percent_change":0.0,"prev_day_close":366.649993896484},{"option":"SPX260515P06680000","bid":140.3,"bid_size":0.0,"ask":141.3,"ask_size":0.0,"iv":0.1878,"open_interest":53.0,"volume":2.0,"delta":-0.3295,"gamma":0.0006,"vega":12.0649,"theta":-1.2725,"rho":-5.708,"theo":141.5885,"change":-14.17,"open":146.88,"high":146.88,"low":136.08,"tick":"down","last_trade_price":136.08,"last_trade_time":"2026-02-18T10:02:48","percent_change":-9.43095,"prev_day_close":150.25},{"option":"SPX260515C06685000","bid":381.4,"bid_size":0.0,"ask":382.9,"ask_size":0.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":0.6678,"gamma":0.0006,"vega":12.102,"theta":-1.1917,"rho":10.0319,"theo":381.3739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":362.949996948242},{"option":"SPX260515P06685000","bid":141.4,"bid_size":0.0,"ask":142.4,"ask_size":0.0,"iv":0.1871,"open_interest":25.0,"volume":0.0,"delta":-0.3321,"gamma":0.0006,"vega":12.102,"theta":-1.2725,"rho":-5.7536,"theo":142.7356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.6,"last_trade_time":"2026-02-17T15:31:42","percent_change":0.0,"prev_day_close":151.550003051758},{"option":"SPX260515C06690000","bid":377.6,"bid_size":0.0,"ask":379.1,"ask_size":0.0,"iv":0.1866,"open_interest":9.0,"volume":0.0,"delta":0.6652,"gamma":0.0006,"vega":12.1388,"theta":-1.1934,"rho":9.9975,"theo":377.5814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.0,"last_trade_time":"2026-02-13T16:02:56","percent_change":0.0,"prev_day_close":359.199996948242},{"option":"SPX260515P06690000","bid":142.6,"bid_size":0.0,"ask":143.6,"ask_size":0.0,"iv":0.1867,"open_interest":55.0,"volume":0.0,"delta":-0.3347,"gamma":0.0006,"vega":12.1388,"theta":-1.2725,"rho":-5.7998,"theo":143.8935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.98,"last_trade_time":"2026-02-13T15:41:51","percent_change":0.0,"prev_day_close":152.699996948242},{"option":"SPX260515C06695000","bid":373.8,"bid_size":0.0,"ask":375.3,"ask_size":0.0,"iv":0.186,"open_interest":3.0,"volume":0.0,"delta":0.6625,"gamma":0.0006,"vega":12.1754,"theta":-1.1949,"rho":9.9626,"theo":373.7998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.45,"last_trade_time":"2026-01-21T13:31:28","percent_change":0.0,"prev_day_close":355.449996948242},{"option":"SPX260515P06695000","bid":143.8,"bid_size":0.0,"ask":144.7,"ask_size":0.0,"iv":0.186,"open_interest":72.0,"volume":0.0,"delta":-0.3374,"gamma":0.0006,"vega":12.1754,"theta":-1.2723,"rho":-5.8465,"theo":145.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":155.92,"last_trade_time":"2026-02-13T10:41:12","percent_change":0.0,"prev_day_close":154.050003051758},{"option":"SPX260515C06700000","bid":370.2,"bid_size":0.0,"ask":371.5,"ask_size":0.0,"iv":0.1855,"open_interest":538.0,"volume":4.0,"delta":0.6598,"gamma":0.0006,"vega":12.2116,"theta":-1.1964,"rho":9.9272,"theo":370.0294,"change":3.5,"open":355.6,"high":355.6,"low":355.3,"tick":"no_change","last_trade_price":355.3,"last_trade_time":"2026-02-18T09:48:27","percent_change":0.994883,"prev_day_close":351.800003051758},{"option":"SPX260515P06700000","bid":145.0,"bid_size":0.0,"ask":145.9,"ask_size":0.0,"iv":0.1856,"open_interest":6304.0,"volume":91.0,"delta":-0.34,"gamma":0.0006,"vega":12.2116,"theta":-1.2721,"rho":-5.8936,"theo":146.2424,"change":-19.0,"open":153.14,"high":153.14,"low":133.88,"tick":"no_change","last_trade_price":136.3,"last_trade_time":"2026-02-18T12:14:50","percent_change":-12.2344,"prev_day_close":155.299995422363},{"option":"SPX260515C06705000","bid":366.2,"bid_size":0.0,"ask":367.7,"ask_size":0.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":0.6572,"gamma":0.0006,"vega":12.2474,"theta":-1.1978,"rho":9.8914,"theo":366.2703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.149993896484},{"option":"SPX260515P06705000","bid":146.0,"bid_size":0.0,"ask":147.1,"ask_size":0.0,"iv":0.1849,"open_interest":3.0,"volume":1.0,"delta":-0.3427,"gamma":0.0006,"vega":12.2474,"theta":-1.2719,"rho":-5.9412,"theo":147.4336,"change":-7.5,"open":149.0,"high":149.0,"low":149.0,"tick":"down","last_trade_price":149.0,"last_trade_time":"2026-02-18T09:43:06","percent_change":-4.79233,"prev_day_close":156.5},{"option":"SPX260515C06710000","bid":362.5,"bid_size":0.0,"ask":364.0,"ask_size":0.0,"iv":0.1844,"open_interest":39.0,"volume":0.0,"delta":0.6544,"gamma":0.0006,"vega":12.2829,"theta":-1.1991,"rho":9.8553,"theo":362.5225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.66,"last_trade_time":"2026-02-13T11:42:59","percent_change":0.0,"prev_day_close":344.5},{"option":"SPX260515P06710000","bid":147.3,"bid_size":0.0,"ask":148.3,"ask_size":0.0,"iv":0.1845,"open_interest":186.0,"volume":42.0,"delta":-0.3454,"gamma":0.0006,"vega":12.2829,"theta":-1.2715,"rho":-5.9891,"theo":148.6363,"change":-12.2,"open":150.3,"high":150.3,"low":145.6,"tick":"down","last_trade_price":145.6,"last_trade_time":"2026-02-18T09:58:27","percent_change":-7.73131,"prev_day_close":157.800003051758},{"option":"SPX260515C06715000","bid":358.7,"bid_size":0.0,"ask":360.2,"ask_size":0.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":0.6517,"gamma":0.0006,"vega":12.3179,"theta":-1.2004,"rho":9.8188,"theo":358.7862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.850006103516},{"option":"SPX260515P06715000","bid":148.4,"bid_size":0.0,"ask":149.5,"ask_size":0.0,"iv":0.184,"open_interest":269.0,"volume":0.0,"delta":-0.3482,"gamma":0.0006,"vega":12.3179,"theta":-1.2711,"rho":-6.0375,"theo":149.8505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.0,"last_trade_time":"2026-02-17T15:31:48","percent_change":0.0,"prev_day_close":159.100006103516},{"option":"SPX260515C06720000","bid":355.0,"bid_size":0.0,"ask":356.5,"ask_size":0.0,"iv":0.1832,"open_interest":7.0,"volume":0.0,"delta":0.649,"gamma":0.0006,"vega":12.3524,"theta":-1.2016,"rho":9.7819,"theo":355.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.73,"last_trade_time":"2025-12-24T09:38:56","percent_change":0.0,"prev_day_close":337.199996948242},{"option":"SPX260515P06720000","bid":149.7,"bid_size":0.0,"ask":150.7,"ask_size":0.0,"iv":0.1835,"open_interest":82.0,"volume":4.0,"delta":-0.3509,"gamma":0.0006,"vega":12.3524,"theta":-1.2706,"rho":-6.0862,"theo":151.0762,"change":-10.9,"open":149.5,"high":149.5,"low":149.5,"tick":"down","last_trade_price":149.5,"last_trade_time":"2026-02-18T09:57:57","percent_change":-6.79551,"prev_day_close":160.399993896484},{"option":"SPX260515C06725000","bid":351.3,"bid_size":0.0,"ask":352.9,"ask_size":0.0,"iv":0.1827,"open_interest":509.0,"volume":1.0,"delta":0.6462,"gamma":0.0006,"vega":12.3864,"theta":-1.2027,"rho":9.7447,"theo":351.3486,"change":18.11,"open":351.66,"high":351.66,"low":351.66,"tick":"up","last_trade_price":351.66,"last_trade_time":"2026-02-18T14:35:23","percent_change":5.42947,"prev_day_close":333.550003051758},{"option":"SPX260515P06725000","bid":151.0,"bid_size":0.0,"ask":151.9,"ask_size":0.0,"iv":0.1829,"open_interest":1078.0,"volume":0.0,"delta":-0.3537,"gamma":0.0006,"vega":12.3864,"theta":-1.2701,"rho":-6.1351,"theo":152.3137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":186.6,"last_trade_time":"2026-02-17T10:17:01","percent_change":0.0,"prev_day_close":161.699996948242},{"option":"SPX260515C06730000","bid":347.6,"bid_size":0.0,"ask":349.0,"ask_size":0.0,"iv":0.1821,"open_interest":22.0,"volume":0.0,"delta":0.6434,"gamma":0.0006,"vega":12.4199,"theta":-1.2037,"rho":9.7073,"theo":347.6475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.4,"last_trade_time":"2025-12-18T11:24:34","percent_change":0.0,"prev_day_close":329.949996948242},{"option":"SPX260515P06730000","bid":152.1,"bid_size":0.0,"ask":153.2,"ask_size":0.0,"iv":0.1823,"open_interest":170.0,"volume":2.0,"delta":-0.3565,"gamma":0.0006,"vega":12.4199,"theta":-1.2694,"rho":-6.1843,"theo":153.563,"change":-15.22,"open":159.89,"high":159.89,"low":147.83,"tick":"down","last_trade_price":147.83,"last_trade_time":"2026-02-18T10:02:48","percent_change":-9.33456,"prev_day_close":163.050003051758},{"option":"SPX260515C06735000","bid":343.9,"bid_size":0.0,"ask":345.3,"ask_size":0.0,"iv":0.1816,"open_interest":3.0,"volume":0.0,"delta":0.6406,"gamma":0.0006,"vega":12.4529,"theta":-1.2047,"rho":9.6697,"theo":343.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.4,"last_trade_time":"2026-02-12T13:23:37","percent_change":0.0,"prev_day_close":326.350006103516},{"option":"SPX260515P06735000","bid":153.3,"bid_size":0.0,"ask":154.6,"ask_size":0.0,"iv":0.1816,"open_interest":333.0,"volume":0.0,"delta":-0.3593,"gamma":0.0006,"vega":12.4529,"theta":-1.2687,"rho":-6.2337,"theo":154.8241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":157.4,"last_trade_time":"2026-02-13T12:54:25","percent_change":0.0,"prev_day_close":164.399993896484},{"option":"SPX260515C06740000","bid":340.4,"bid_size":0.0,"ask":341.8,"ask_size":0.0,"iv":0.181,"open_interest":17.0,"volume":0.0,"delta":0.6377,"gamma":0.0006,"vega":12.4853,"theta":-1.2056,"rho":9.6319,"theo":340.2809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.9,"last_trade_time":"2026-02-17T09:49:27","percent_change":0.0,"prev_day_close":322.800003051758},{"option":"SPX260515P06740000","bid":154.6,"bid_size":0.0,"ask":155.7,"ask_size":0.0,"iv":0.1812,"open_interest":202.0,"volume":47.0,"delta":-0.3621,"gamma":0.0006,"vega":12.4853,"theta":-1.268,"rho":-6.2833,"theo":156.0973,"change":-6.5,"open":156.6,"high":159.3,"low":156.6,"tick":"up","last_trade_price":159.3,"last_trade_time":"2026-02-18T09:46:52","percent_change":-3.92039,"prev_day_close":165.800003051758},{"option":"SPX260515C06745000","bid":336.5,"bid_size":0.0,"ask":338.0,"ask_size":0.0,"iv":0.1805,"open_interest":4.0,"volume":0.0,"delta":0.6349,"gamma":0.0006,"vega":12.5172,"theta":-1.2064,"rho":9.5938,"theo":336.6156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.5,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":319.199996948242},{"option":"SPX260515P06745000","bid":155.9,"bid_size":0.0,"ask":157.0,"ask_size":0.0,"iv":0.1805,"open_interest":40.0,"volume":0.0,"delta":-0.365,"gamma":0.0006,"vega":12.5172,"theta":-1.2671,"rho":-6.3332,"theo":157.3824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.9,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":167.150001525879},{"option":"SPX260515C06750000","bid":333.2,"bid_size":0.0,"ask":334.3,"ask_size":0.0,"iv":0.1799,"open_interest":635.0,"volume":3.0,"delta":0.632,"gamma":0.0006,"vega":12.5486,"theta":-1.2072,"rho":9.5556,"theo":332.9625,"change":7.35,"open":320.3,"high":322.9,"low":320.3,"tick":"up","last_trade_price":322.9,"last_trade_time":"2026-02-18T09:47:40","percent_change":2.32927,"prev_day_close":315.550003051758},{"option":"SPX260515P06750000","bid":157.3,"bid_size":0.0,"ask":158.3,"ask_size":0.0,"iv":0.18,"open_interest":2814.0,"volume":299.0,"delta":-0.3679,"gamma":0.0006,"vega":12.5486,"theta":-1.2662,"rho":-6.3832,"theo":158.6797,"change":-14.2,"open":164.9,"high":164.9,"low":147.39,"tick":"up","last_trade_price":154.3,"last_trade_time":"2026-02-18T15:58:00","percent_change":-8.4273,"prev_day_close":168.5},{"option":"SPX260515C06755000","bid":329.2,"bid_size":0.0,"ask":330.7,"ask_size":0.0,"iv":0.1793,"open_interest":6.0,"volume":0.0,"delta":0.6291,"gamma":0.0006,"vega":12.5794,"theta":-1.2078,"rho":9.5171,"theo":329.3215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.4,"last_trade_time":"2026-02-13T15:48:21","percent_change":0.0,"prev_day_close":312.050003051758},{"option":"SPX260515P06755000","bid":158.5,"bid_size":0.0,"ask":159.6,"ask_size":0.0,"iv":0.1794,"open_interest":49.0,"volume":0.0,"delta":-0.3708,"gamma":0.0006,"vega":12.5794,"theta":-1.2652,"rho":-6.4335,"theo":159.9892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.2,"last_trade_time":"2026-02-17T14:35:01","percent_change":0.0,"prev_day_close":169.949996948242},{"option":"SPX260515C06760000","bid":325.8,"bid_size":0.0,"ask":327.0,"ask_size":0.0,"iv":0.1788,"open_interest":3.0,"volume":0.0,"delta":0.6262,"gamma":0.0006,"vega":12.6097,"theta":-1.2084,"rho":9.4782,"theo":325.6929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.91,"last_trade_time":"2025-12-16T10:01:58","percent_change":0.0,"prev_day_close":308.550003051758},{"option":"SPX260515P06760000","bid":159.8,"bid_size":0.0,"ask":160.9,"ask_size":0.0,"iv":0.179,"open_interest":157.0,"volume":16.0,"delta":-0.3737,"gamma":0.0006,"vega":12.6097,"theta":-1.2641,"rho":-6.4841,"theo":161.311,"change":-14.97,"open":166.6,"high":166.6,"low":156.38,"tick":"down","last_trade_price":156.38,"last_trade_time":"2026-02-18T15:53:30","percent_change":-8.7365,"prev_day_close":171.349998474121},{"option":"SPX260515C06765000","bid":321.9,"bid_size":0.0,"ask":323.4,"ask_size":0.0,"iv":0.1782,"open_interest":1.0,"volume":0.0,"delta":0.6232,"gamma":0.0006,"vega":12.6394,"theta":-1.2089,"rho":9.4391,"theo":322.0767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.94,"last_trade_time":"2026-01-28T14:59:59","percent_change":0.0,"prev_day_close":305.0},{"option":"SPX260515P06765000","bid":161.1,"bid_size":0.0,"ask":162.2,"ask_size":0.0,"iv":0.1784,"open_interest":28.0,"volume":20.0,"delta":-0.3766,"gamma":0.0006,"vega":12.6394,"theta":-1.2629,"rho":-6.535,"theo":162.6452,"change":-22.26,"open":151.72,"high":151.72,"low":150.41,"tick":"up","last_trade_price":150.49,"last_trade_time":"2026-02-18T12:48:16","percent_change":-12.8857,"prev_day_close":172.75},{"option":"SPX260515C06770000","bid":318.6,"bid_size":0.0,"ask":319.8,"ask_size":0.0,"iv":0.1778,"open_interest":3.0,"volume":0.0,"delta":0.6202,"gamma":0.0006,"vega":12.6687,"theta":-1.2094,"rho":9.3996,"theo":318.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.9,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":301.5},{"option":"SPX260515P06770000","bid":162.5,"bid_size":0.0,"ask":163.5,"ask_size":0.0,"iv":0.1779,"open_interest":172.0,"volume":25.0,"delta":-0.3796,"gamma":0.0006,"vega":12.6687,"theta":-1.2617,"rho":-6.5863,"theo":163.9919,"change":-22.85,"open":155.12,"high":155.12,"low":151.45,"tick":"no_change","last_trade_price":151.45,"last_trade_time":"2026-02-18T12:52:44","percent_change":-13.1096,"prev_day_close":174.300003051758},{"option":"SPX260515C06775000","bid":315.0,"bid_size":0.0,"ask":316.2,"ask_size":0.0,"iv":0.1772,"open_interest":348.0,"volume":1.0,"delta":0.6172,"gamma":0.0006,"vega":12.6976,"theta":-1.2097,"rho":9.3597,"theo":314.882,"change":17.19,"open":315.24,"high":315.24,"low":315.24,"tick":"up","last_trade_price":315.24,"last_trade_time":"2026-02-18T14:35:23","percent_change":5.76749,"prev_day_close":298.050003051758},{"option":"SPX260515P06775000","bid":163.8,"bid_size":0.0,"ask":164.9,"ask_size":0.0,"iv":0.1773,"open_interest":1698.0,"volume":0.0,"delta":-0.3826,"gamma":0.0006,"vega":12.6976,"theta":-1.2603,"rho":-6.6381,"theo":165.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.2,"last_trade_time":"2026-02-17T15:31:23","percent_change":0.0,"prev_day_close":175.699996948242},{"option":"SPX260515C06780000","bid":311.4,"bid_size":0.0,"ask":312.6,"ask_size":0.0,"iv":0.1766,"open_interest":21.0,"volume":0.0,"delta":0.6142,"gamma":0.0006,"vega":12.7259,"theta":-1.21,"rho":9.3193,"theo":311.3038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.27,"last_trade_time":"2026-01-29T15:24:48","percent_change":0.0,"prev_day_close":294.550003051758},{"option":"SPX260515P06780000","bid":165.2,"bid_size":0.0,"ask":166.3,"ask_size":0.0,"iv":0.1768,"open_interest":77.0,"volume":0.0,"delta":-0.3856,"gamma":0.0006,"vega":12.7259,"theta":-1.2589,"rho":-6.6903,"theo":166.7236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.1,"last_trade_time":"2026-02-13T13:32:53","percent_change":0.0,"prev_day_close":177.150001525879},{"option":"SPX260515C06785000","bid":307.6,"bid_size":0.0,"ask":309.0,"ask_size":0.0,"iv":0.1761,"open_interest":0.0,"volume":0.0,"delta":0.6112,"gamma":0.0006,"vega":12.7537,"theta":-1.2102,"rho":9.2783,"theo":307.7387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.050003051758},{"option":"SPX260515P06785000","bid":166.5,"bid_size":0.0,"ask":167.8,"ask_size":0.0,"iv":0.1762,"open_interest":171.0,"volume":0.0,"delta":-0.3887,"gamma":0.0006,"vega":12.7537,"theta":-1.2574,"rho":-6.743,"theo":168.1089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":212.73,"last_trade_time":"2026-02-17T10:31:07","percent_change":0.0,"prev_day_close":178.699996948242},{"option":"SPX260515C06790000","bid":304.2,"bid_size":0.0,"ask":305.6,"ask_size":0.0,"iv":0.1755,"open_interest":9.0,"volume":0.0,"delta":0.6081,"gamma":0.0007,"vega":12.7811,"theta":-1.2103,"rho":9.2368,"theo":304.1867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.9,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":287.600006103516},{"option":"SPX260515P06790000","bid":168.0,"bid_size":0.0,"ask":169.0,"ask_size":0.0,"iv":0.1757,"open_interest":131.0,"volume":2.0,"delta":-0.3918,"gamma":0.0007,"vega":12.7811,"theta":-1.2558,"rho":-6.7963,"theo":169.5074,"change":-3.23,"open":172.22,"high":176.87,"low":172.22,"tick":"up","last_trade_price":176.87,"last_trade_time":"2026-02-18T14:57:48","percent_change":-1.79345,"prev_day_close":180.100006103516},{"option":"SPX260515C06795000","bid":300.5,"bid_size":0.0,"ask":301.9,"ask_size":0.0,"iv":0.175,"open_interest":7.0,"volume":0.0,"delta":0.605,"gamma":0.0007,"vega":12.8079,"theta":-1.2103,"rho":9.1947,"theo":300.6482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.7,"last_trade_time":"2026-02-12T13:24:33","percent_change":0.0,"prev_day_close":284.149993896484},{"option":"SPX260515P06795000","bid":169.3,"bid_size":0.0,"ask":170.6,"ask_size":0.0,"iv":0.1751,"open_interest":48.0,"volume":2.0,"delta":-0.3948,"gamma":0.0007,"vega":12.8079,"theta":-1.2542,"rho":-6.8502,"theo":170.9192,"change":-7.13,"open":174.57,"high":174.57,"low":174.57,"tick":"down","last_trade_price":174.57,"last_trade_time":"2026-02-18T14:52:59","percent_change":-3.92405,"prev_day_close":181.699996948242},{"option":"SPX260515C06800000","bid":297.2,"bid_size":0.0,"ask":298.4,"ask_size":0.0,"iv":0.1745,"open_interest":2793.0,"volume":16.0,"delta":0.6019,"gamma":0.0007,"vega":12.8343,"theta":-1.2102,"rho":9.1519,"theo":297.1233,"change":7.37,"open":289.7,"high":312.95,"low":288.07,"tick":"down","last_trade_price":288.07,"last_trade_time":"2026-02-18T15:23:46","percent_change":2.62557,"prev_day_close":280.700012207031},{"option":"SPX260515P06800000","bid":170.9,"bid_size":0.0,"ask":171.8,"ask_size":0.0,"iv":0.1746,"open_interest":15799.0,"volume":107.0,"delta":-0.3979,"gamma":0.0007,"vega":12.8343,"theta":-1.2524,"rho":-6.9048,"theo":172.3447,"change":-11.6,"open":173.0,"high":178.73,"low":157.88,"tick":"up","last_trade_price":171.55,"last_trade_time":"2026-02-18T16:13:40","percent_change":-6.33361,"prev_day_close":183.150001525879},{"option":"SPX260515C06805000","bid":293.4,"bid_size":0.0,"ask":294.9,"ask_size":0.0,"iv":0.174,"open_interest":12.0,"volume":0.0,"delta":0.5988,"gamma":0.0007,"vega":12.86,"theta":-1.21,"rho":9.1086,"theo":293.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.5,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":277.350006103516},{"option":"SPX260515P06805000","bid":172.2,"bid_size":0.0,"ask":173.3,"ask_size":0.0,"iv":0.174,"open_interest":118.0,"volume":0.0,"delta":-0.4011,"gamma":0.0007,"vega":12.86,"theta":-1.2506,"rho":-6.9599,"theo":173.784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.6,"last_trade_time":"2026-02-17T15:31:45","percent_change":0.0,"prev_day_close":184.699996948242},{"option":"SPX260515C06810000","bid":290.1,"bid_size":0.0,"ask":291.3,"ask_size":0.0,"iv":0.1734,"open_interest":322.0,"volume":1.0,"delta":0.5956,"gamma":0.0007,"vega":12.8852,"theta":-1.2098,"rho":9.0646,"theo":290.1151,"change":13.05,"open":287.0,"high":287.0,"low":287.0,"tick":"up","last_trade_price":287.0,"last_trade_time":"2026-02-18T15:42:07","percent_change":4.76364,"prev_day_close":273.949996948242},{"option":"SPX260515P06810000","bid":173.7,"bid_size":0.0,"ask":174.7,"ask_size":0.0,"iv":0.1736,"open_interest":101.0,"volume":14.0,"delta":-0.4042,"gamma":0.0007,"vega":12.8852,"theta":-1.2486,"rho":-7.0157,"theo":175.2374,"change":-16.8,"open":169.5,"high":169.5,"low":169.5,"tick":"no_change","last_trade_price":169.5,"last_trade_time":"2026-02-18T13:59:39","percent_change":-9.01771,"prev_day_close":186.300003051758},{"option":"SPX260515C06815000","bid":286.4,"bid_size":0.0,"ask":287.9,"ask_size":0.0,"iv":0.1728,"open_interest":5.0,"volume":0.0,"delta":0.5924,"gamma":0.0007,"vega":12.9098,"theta":-1.2094,"rho":9.02,"theo":286.6322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.1,"last_trade_time":"2026-02-06T15:46:40","percent_change":0.0,"prev_day_close":270.550003051758},{"option":"SPX260515P06815000","bid":175.1,"bid_size":0.0,"ask":176.2,"ask_size":0.0,"iv":0.1729,"open_interest":4.0,"volume":0.0,"delta":-0.4074,"gamma":0.0007,"vega":12.9098,"theta":-1.2466,"rho":-7.072,"theo":176.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":168.8,"last_trade_time":"2026-02-06T14:48:08","percent_change":0.0,"prev_day_close":187.899993896484},{"option":"SPX260515C06820000","bid":283.2,"bid_size":0.0,"ask":284.4,"ask_size":0.0,"iv":0.1722,"open_interest":15.0,"volume":0.0,"delta":0.5893,"gamma":0.0007,"vega":12.9338,"theta":-1.209,"rho":8.9749,"theo":283.1638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.75,"last_trade_time":"2026-02-13T14:18:18","percent_change":0.0,"prev_day_close":267.199996948242},{"option":"SPX260515P06820000","bid":176.6,"bid_size":0.0,"ask":177.7,"ask_size":0.0,"iv":0.1724,"open_interest":169.0,"volume":0.0,"delta":-0.4106,"gamma":0.0007,"vega":12.9338,"theta":-1.2445,"rho":-7.1289,"theo":178.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.5,"last_trade_time":"2026-02-13T15:36:13","percent_change":0.0,"prev_day_close":189.5},{"option":"SPX260515C06825000","bid":279.7,"bid_size":0.0,"ask":280.9,"ask_size":0.0,"iv":0.1717,"open_interest":165.0,"volume":1.0,"delta":0.586,"gamma":0.0007,"vega":12.957,"theta":-1.2084,"rho":8.9295,"theo":279.71,"change":20.42,"open":284.27,"high":284.27,"low":284.27,"tick":"up","last_trade_price":284.27,"last_trade_time":"2026-02-18T13:54:12","percent_change":7.73924,"prev_day_close":263.850006103516},{"option":"SPX260515P06825000","bid":178.1,"bid_size":0.0,"ask":179.2,"ask_size":0.0,"iv":0.1719,"open_interest":996.0,"volume":1.0,"delta":-0.4138,"gamma":0.0007,"vega":12.957,"theta":-1.2423,"rho":-7.1862,"theo":179.6836,"change":-16.07,"open":174.93,"high":174.93,"low":174.93,"tick":"down","last_trade_price":174.93,"last_trade_time":"2026-02-18T13:54:12","percent_change":-8.41361,"prev_day_close":191.0},{"option":"SPX260515C06830000","bid":276.3,"bid_size":0.0,"ask":277.5,"ask_size":0.0,"iv":0.1711,"open_interest":37.0,"volume":0.0,"delta":0.5828,"gamma":0.0007,"vega":12.9795,"theta":-1.2078,"rho":8.8835,"theo":276.271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.55,"last_trade_time":"2026-02-09T11:22:55","percent_change":0.0,"prev_day_close":260.5},{"option":"SPX260515P06830000","bid":179.6,"bid_size":0.0,"ask":180.7,"ask_size":0.0,"iv":0.1714,"open_interest":94.0,"volume":0.0,"delta":-0.4171,"gamma":0.0007,"vega":12.9795,"theta":-1.24,"rho":-7.244,"theo":181.195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":202.2,"last_trade_time":"2026-02-17T12:39:44","percent_change":0.0,"prev_day_close":192.699996948242},{"option":"SPX260515C06835000","bid":272.6,"bid_size":0.0,"ask":274.0,"ask_size":0.0,"iv":0.1707,"open_interest":13.0,"volume":0.0,"delta":0.5795,"gamma":0.0007,"vega":13.0012,"theta":-1.2071,"rho":8.8372,"theo":272.8469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":262.0,"last_trade_time":"2026-02-17T14:54:48","percent_change":0.0,"prev_day_close":257.150009155273},{"option":"SPX260515P06835000","bid":181.1,"bid_size":0.0,"ask":182.2,"ask_size":0.0,"iv":0.1707,"open_interest":136.0,"volume":0.0,"delta":-0.4204,"gamma":0.0007,"vega":13.0012,"theta":-1.2376,"rho":-7.3021,"theo":182.7213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.2,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":194.300003051758},{"option":"SPX260515C06840000","bid":269.4,"bid_size":0.0,"ask":270.6,"ask_size":0.0,"iv":0.17,"open_interest":29.0,"volume":0.0,"delta":0.5762,"gamma":0.0007,"vega":13.0221,"theta":-1.2062,"rho":8.7906,"theo":269.4379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.5,"last_trade_time":"2026-02-17T13:41:48","percent_change":0.0,"prev_day_close":253.849998474121},{"option":"SPX260515P06840000","bid":182.7,"bid_size":0.0,"ask":183.7,"ask_size":0.0,"iv":0.1703,"open_interest":89.0,"volume":0.0,"delta":-0.4237,"gamma":0.0007,"vega":13.0221,"theta":-1.2351,"rho":-7.3604,"theo":184.2628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.09,"last_trade_time":"2026-02-17T13:27:25","percent_change":0.0,"prev_day_close":195.949996948242},{"option":"SPX260515C06845000","bid":265.8,"bid_size":0.0,"ask":267.2,"ask_size":0.0,"iv":0.1696,"open_interest":3.0,"volume":7.0,"delta":0.5729,"gamma":0.0007,"vega":13.0422,"theta":-1.2053,"rho":8.7437,"theo":266.0441,"change":27.0,"open":274.5,"high":279.3,"low":274.5,"tick":"up","last_trade_price":277.6,"last_trade_time":"2026-02-18T13:26:08","percent_change":10.7741,"prev_day_close":250.599998474121},{"option":"SPX260515P06845000","bid":184.2,"bid_size":0.0,"ask":185.3,"ask_size":0.0,"iv":0.1696,"open_interest":18.0,"volume":10.0,"delta":-0.427,"gamma":0.0007,"vega":13.0422,"theta":-1.2325,"rho":-7.4191,"theo":185.8194,"change":-17.55,"open":177.0,"high":180.1,"low":171.1,"tick":"up","last_trade_price":180.1,"last_trade_time":"2026-02-18T13:57:43","percent_change":-8.87933,"prev_day_close":197.650001525879},{"option":"SPX260515C06850000","bid":262.6,"bid_size":0.0,"ask":263.9,"ask_size":0.0,"iv":0.169,"open_interest":894.0,"volume":0.0,"delta":0.5695,"gamma":0.0007,"vega":13.0615,"theta":-1.2043,"rho":8.6967,"theo":262.6656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.3,"last_trade_time":"2026-02-17T15:54:07","percent_change":0.0,"prev_day_close":247.300003051758},{"option":"SPX260515P06850000","bid":186.0,"bid_size":0.0,"ask":186.8,"ask_size":0.0,"iv":0.1692,"open_interest":3082.0,"volume":292.0,"delta":-0.4303,"gamma":0.0007,"vega":13.0615,"theta":-1.2298,"rho":-7.4779,"theo":187.3913,"change":-11.85,"open":194.94,"high":194.94,"low":174.61,"tick":"no_change","last_trade_price":187.5,"last_trade_time":"2026-02-18T16:12:55","percent_change":-5.94432,"prev_day_close":199.349998474121},{"option":"SPX260515C06855000","bid":259.1,"bid_size":0.0,"ask":260.5,"ask_size":0.0,"iv":0.1684,"open_interest":10.0,"volume":0.0,"delta":0.5662,"gamma":0.0007,"vega":13.08,"theta":-1.2032,"rho":8.6495,"theo":259.3026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.4,"last_trade_time":"2026-02-17T14:35:38","percent_change":0.0,"prev_day_close":244.099998474121},{"option":"SPX260515P06855000","bid":187.3,"bid_size":0.0,"ask":188.6,"ask_size":0.0,"iv":0.1686,"open_interest":1.0,"volume":1.0,"delta":-0.4337,"gamma":0.0007,"vega":13.08,"theta":-1.227,"rho":-7.5369,"theo":188.9787,"change":-15.5,"open":185.5,"high":185.5,"low":185.5,"tick":"up","last_trade_price":185.5,"last_trade_time":"2026-02-18T14:15:50","percent_change":-7.71144,"prev_day_close":201.0},{"option":"SPX260515C06860000","bid":255.9,"bid_size":0.0,"ask":257.1,"ask_size":0.0,"iv":0.1679,"open_interest":4.0,"volume":0.0,"delta":0.5628,"gamma":0.0007,"vega":13.0976,"theta":-1.2019,"rho":8.602,"theo":255.9551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.76,"last_trade_time":"2025-12-12T15:41:47","percent_change":0.0,"prev_day_close":240.900001525879},{"option":"SPX260515P06860000","bid":189.0,"bid_size":0.0,"ask":190.0,"ask_size":0.0,"iv":0.1681,"open_interest":119.0,"volume":0.0,"delta":-0.4371,"gamma":0.0007,"vega":13.0976,"theta":-1.2241,"rho":-7.5961,"theo":190.5817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.6,"last_trade_time":"2026-02-17T10:36:09","percent_change":0.0,"prev_day_close":202.75},{"option":"SPX260515C06865000","bid":252.4,"bid_size":0.0,"ask":253.8,"ask_size":0.0,"iv":0.1674,"open_interest":18.0,"volume":5.0,"delta":0.5594,"gamma":0.0007,"vega":13.1143,"theta":-1.2006,"rho":8.5544,"theo":252.6233,"change":28.35,"open":266.0,"high":266.0,"low":266.0,"tick":"up","last_trade_price":266.0,"last_trade_time":"2026-02-18T12:27:13","percent_change":11.9293,"prev_day_close":237.650001525879},{"option":"SPX260515P06865000","bid":190.5,"bid_size":0.0,"ask":191.8,"ask_size":0.0,"iv":0.1674,"open_interest":136.0,"volume":0.0,"delta":-0.4405,"gamma":0.0007,"vega":13.1143,"theta":-1.2211,"rho":-7.6556,"theo":192.2003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.4,"last_trade_time":"2026-02-17T15:59:56","percent_change":0.0,"prev_day_close":204.449996948242},{"option":"SPX260515C06870000","bid":249.3,"bid_size":0.0,"ask":250.5,"ask_size":0.0,"iv":0.1667,"open_interest":33.0,"volume":0.0,"delta":0.5559,"gamma":0.0007,"vega":13.1302,"theta":-1.1992,"rho":8.5065,"theo":249.3073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.7,"last_trade_time":"2026-02-13T15:12:53","percent_change":0.0,"prev_day_close":234.449996948242},{"option":"SPX260515P06870000","bid":192.2,"bid_size":0.0,"ask":193.3,"ask_size":0.0,"iv":0.1671,"open_interest":77.0,"volume":0.0,"delta":-0.444,"gamma":0.0007,"vega":13.1302,"theta":-1.218,"rho":-7.7153,"theo":193.8347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.3,"last_trade_time":"2026-02-13T14:21:49","percent_change":0.0,"prev_day_close":206.199996948242},{"option":"SPX260515C06875000","bid":245.9,"bid_size":0.0,"ask":247.2,"ask_size":0.0,"iv":0.1662,"open_interest":696.0,"volume":1.0,"delta":0.5524,"gamma":0.0007,"vega":13.1452,"theta":-1.1977,"rho":8.4582,"theo":246.0073,"change":11.8,"open":243.1,"high":243.1,"low":243.1,"tick":"up","last_trade_price":243.1,"last_trade_time":"2026-02-18T15:42:07","percent_change":5.1016,"prev_day_close":231.299995422363},{"option":"SPX260515P06875000","bid":193.8,"bid_size":0.0,"ask":194.9,"ask_size":0.0,"iv":0.1665,"open_interest":900.0,"volume":2.0,"delta":-0.4474,"gamma":0.0007,"vega":13.1452,"theta":-1.2148,"rho":-7.7753,"theo":195.4852,"change":-15.63,"open":192.42,"high":192.42,"low":192.37,"tick":"down","last_trade_price":192.37,"last_trade_time":"2026-02-18T14:17:10","percent_change":-7.51442,"prev_day_close":208.0},{"option":"SPX260515C06880000","bid":242.7,"bid_size":0.0,"ask":243.9,"ask_size":0.0,"iv":0.1658,"open_interest":33.0,"volume":0.0,"delta":0.549,"gamma":0.0007,"vega":13.1594,"theta":-1.196,"rho":8.4096,"theo":242.7235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":222.9,"last_trade_time":"2026-02-13T15:36:59","percent_change":0.0,"prev_day_close":228.099998474121},{"option":"SPX260515P06880000","bid":195.5,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.166,"open_interest":85.0,"volume":0.0,"delta":-0.4509,"gamma":0.0007,"vega":13.1594,"theta":-1.2115,"rho":-7.8357,"theo":197.1517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.77,"last_trade_time":"2026-02-17T11:57:27","percent_change":0.0,"prev_day_close":209.800003051758},{"option":"SPX260515C06885000","bid":239.2,"bid_size":0.0,"ask":240.6,"ask_size":0.0,"iv":0.1653,"open_interest":165.0,"volume":1.0,"delta":0.5454,"gamma":0.0007,"vega":13.1727,"theta":-1.1943,"rho":8.3605,"theo":239.456,"change":20.27,"open":245.27,"high":245.27,"low":245.27,"tick":"up","last_trade_price":245.27,"last_trade_time":"2026-02-18T13:55:35","percent_change":9.00889,"prev_day_close":225.0},{"option":"SPX260515P06885000","bid":197.0,"bid_size":0.0,"ask":198.5,"ask_size":0.0,"iv":0.1654,"open_interest":177.0,"volume":2.0,"delta":-0.4544,"gamma":0.0007,"vega":13.1727,"theta":-1.2081,"rho":-7.8967,"theo":198.8347,"change":-16.45,"open":192.13,"high":195.2,"low":192.13,"tick":"up","last_trade_price":195.2,"last_trade_time":"2026-02-18T14:15:50","percent_change":-7.77227,"prev_day_close":211.650001525879},{"option":"SPX260515C06890000","bid":236.1,"bid_size":0.0,"ask":237.4,"ask_size":0.0,"iv":0.1646,"open_interest":20.0,"volume":0.0,"delta":0.5419,"gamma":0.0007,"vega":13.1852,"theta":-1.1925,"rho":8.3108,"theo":236.2051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":209.7,"last_trade_time":"2026-02-17T13:19:17","percent_change":0.0,"prev_day_close":221.849998474121},{"option":"SPX260515P06890000","bid":198.9,"bid_size":0.0,"ask":200.0,"ask_size":0.0,"iv":0.1649,"open_interest":107.0,"volume":1.0,"delta":-0.458,"gamma":0.0007,"vega":13.1852,"theta":-1.2046,"rho":-7.9581,"theo":200.5343,"change":-9.59,"open":203.81,"high":203.81,"low":203.81,"tick":"down","last_trade_price":203.81,"last_trade_time":"2026-02-18T14:45:26","percent_change":-4.49391,"prev_day_close":213.399993896484},{"option":"SPX260515C06895000","bid":232.7,"bid_size":0.0,"ask":234.2,"ask_size":0.0,"iv":0.1642,"open_interest":25.0,"volume":0.0,"delta":0.5384,"gamma":0.0007,"vega":13.1967,"theta":-1.1905,"rho":8.2605,"theo":232.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.79,"last_trade_time":"2026-02-13T15:52:38","percent_change":0.0,"prev_day_close":218.799995422363},{"option":"SPX260515P06895000","bid":200.6,"bid_size":0.0,"ask":201.9,"ask_size":0.0,"iv":0.1642,"open_interest":52.0,"volume":0.0,"delta":-0.4615,"gamma":0.0007,"vega":13.1967,"theta":-1.2009,"rho":-8.0202,"theo":202.2507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.1,"last_trade_time":"2026-02-17T15:31:42","percent_change":0.0,"prev_day_close":215.300003051758},{"option":"SPX260515C06900000","bid":229.7,"bid_size":0.0,"ask":230.9,"ask_size":0.0,"iv":0.1636,"open_interest":2348.0,"volume":54.0,"delta":0.5348,"gamma":0.0007,"vega":13.2073,"theta":-1.1885,"rho":8.2095,"theo":229.7543,"change":7.4,"open":220.0,"high":223.0,"low":220.0,"tick":"up","last_trade_price":223.0,"last_trade_time":"2026-02-18T09:55:44","percent_change":3.43228,"prev_day_close":215.599998474121},{"option":"SPX260515P06900000","bid":202.5,"bid_size":0.0,"ask":203.4,"ask_size":0.0,"iv":0.1638,"open_interest":6494.0,"volume":104.0,"delta":-0.4651,"gamma":0.0007,"vega":13.2073,"theta":-1.1972,"rho":-8.083,"theo":203.9843,"change":-18.43,"open":209.0,"high":210.1,"low":187.39,"tick":"down","last_trade_price":198.72,"last_trade_time":"2026-02-18T15:53:47","percent_change":-8.48722,"prev_day_close":217.150001525879},{"option":"SPX260515C06905000","bid":226.3,"bid_size":0.0,"ask":227.7,"ask_size":0.0,"iv":0.1632,"open_interest":11.0,"volume":2.0,"delta":0.5312,"gamma":0.0007,"vega":13.217,"theta":-1.1863,"rho":8.1579,"theo":226.5549,"change":15.48,"open":228.08,"high":228.08,"low":228.08,"tick":"up","last_trade_price":228.08,"last_trade_time":"2026-02-18T13:53:04","percent_change":7.28128,"prev_day_close":212.599998474121},{"option":"SPX260515P06905000","bid":204.0,"bid_size":0.0,"ask":205.4,"ask_size":0.0,"iv":0.1632,"open_interest":17.0,"volume":0.0,"delta":-0.4687,"gamma":0.0007,"vega":13.217,"theta":-1.1934,"rho":-8.1464,"theo":205.7353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.2,"last_trade_time":"2026-02-06T12:46:36","percent_change":0.0,"prev_day_close":219.050003051758},{"option":"SPX260515C06910000","bid":223.3,"bid_size":0.0,"ask":224.6,"ask_size":0.0,"iv":0.1625,"open_interest":21.0,"volume":2.0,"delta":0.5275,"gamma":0.0007,"vega":13.2257,"theta":-1.1841,"rho":8.1055,"theo":223.3732,"change":15.43,"open":224.88,"high":224.88,"low":224.88,"tick":"up","last_trade_price":224.88,"last_trade_time":"2026-02-18T13:53:04","percent_change":7.36691,"prev_day_close":209.449996948242},{"option":"SPX260515P06910000","bid":205.9,"bid_size":0.0,"ask":207.0,"ask_size":0.0,"iv":0.1627,"open_interest":126.0,"volume":0.0,"delta":-0.4723,"gamma":0.0007,"vega":13.2257,"theta":-1.1894,"rho":-8.2105,"theo":207.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.1,"last_trade_time":"2026-02-13T11:48:32","percent_change":0.0,"prev_day_close":220.949996948242},{"option":"SPX260515C06915000","bid":220.0,"bid_size":0.0,"ask":221.4,"ask_size":0.0,"iv":0.162,"open_interest":7.0,"volume":0.0,"delta":0.5239,"gamma":0.0007,"vega":13.2334,"theta":-1.1817,"rho":8.0525,"theo":220.2096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.8,"last_trade_time":"2026-02-13T15:36:58","percent_change":0.0,"prev_day_close":206.5},{"option":"SPX260515P06915000","bid":207.6,"bid_size":0.0,"ask":209.0,"ask_size":0.0,"iv":0.1622,"open_interest":33.0,"volume":0.0,"delta":-0.476,"gamma":0.0007,"vega":13.2334,"theta":-1.1854,"rho":-8.2754,"theo":209.2909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.9,"last_trade_time":"2026-02-09T11:00:33","percent_change":0.0,"prev_day_close":222.849998474121},{"option":"SPX260515C06920000","bid":217.0,"bid_size":0.0,"ask":218.3,"ask_size":0.0,"iv":0.1614,"open_interest":66.0,"volume":2.0,"delta":0.5202,"gamma":0.0007,"vega":13.2401,"theta":-1.1792,"rho":7.9988,"theo":217.0644,"change":1.79,"open":205.29,"high":205.29,"low":205.29,"tick":"up","last_trade_price":205.29,"last_trade_time":"2026-02-18T09:37:34","percent_change":0.879607,"prev_day_close":203.5},{"option":"SPX260515P06920000","bid":209.5,"bid_size":0.0,"ask":210.6,"ask_size":0.0,"iv":0.1617,"open_interest":142.0,"volume":2.0,"delta":-0.4797,"gamma":0.0007,"vega":13.2401,"theta":-1.1812,"rho":-8.3408,"theo":211.096,"change":-2.26,"open":222.49,"high":222.49,"low":222.49,"tick":"down","last_trade_price":222.49,"last_trade_time":"2026-02-18T09:37:34","percent_change":-1.00556,"prev_day_close":224.75},{"option":"SPX260515C06925000","bid":213.9,"bid_size":0.0,"ask":215.1,"ask_size":0.0,"iv":0.1608,"open_interest":504.0,"volume":22.0,"delta":0.5165,"gamma":0.0007,"vega":13.2457,"theta":-1.1766,"rho":7.9446,"theo":213.9377,"change":23.99,"open":221.93,"high":224.44,"low":221.87,"tick":"up","last_trade_price":224.44,"last_trade_time":"2026-02-18T12:33:25","percent_change":11.9681,"prev_day_close":200.449996948242},{"option":"SPX260515P06925000","bid":211.3,"bid_size":0.0,"ask":212.4,"ask_size":0.0,"iv":0.1611,"open_interest":1606.0,"volume":102.0,"delta":-0.4834,"gamma":0.0007,"vega":13.2457,"theta":-1.177,"rho":-8.4069,"theo":212.9199,"change":-9.2,"open":198.5,"high":217.5,"low":198.5,"tick":"no_change","last_trade_price":217.5,"last_trade_time":"2026-02-18T15:05:21","percent_change":-4.05823,"prev_day_close":226.699996948242},{"option":"SPX260515C06930000","bid":210.8,"bid_size":0.0,"ask":212.0,"ask_size":0.0,"iv":0.1604,"open_interest":190.0,"volume":194.0,"delta":0.5128,"gamma":0.0007,"vega":13.2502,"theta":-1.1739,"rho":7.8899,"theo":210.83,"change":7.65,"open":206.48,"high":224.15,"low":205.15,"tick":"down","last_trade_price":205.15,"last_trade_time":"2026-02-18T15:32:53","percent_change":3.87342,"prev_day_close":197.5},{"option":"SPX260515P06930000","bid":213.1,"bid_size":0.0,"ask":214.3,"ask_size":0.0,"iv":0.1606,"open_interest":343.0,"volume":192.0,"delta":-0.4871,"gamma":0.0007,"vega":13.2502,"theta":-1.1726,"rho":-8.4733,"theo":214.7625,"change":-8.9,"open":218.27,"high":219.8,"low":199.9,"tick":"up","last_trade_price":219.8,"last_trade_time":"2026-02-18T15:32:53","percent_change":-3.89156,"prev_day_close":228.699996948242},{"option":"SPX260515C06935000","bid":207.7,"bid_size":0.0,"ask":208.9,"ask_size":0.0,"iv":0.1599,"open_interest":18.0,"volume":0.0,"delta":0.509,"gamma":0.0008,"vega":13.2536,"theta":-1.1711,"rho":7.8348,"theo":207.7414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.92,"last_trade_time":"2026-02-17T12:04:12","percent_change":0.0,"prev_day_close":194.599998474121},{"option":"SPX260515P06935000","bid":214.9,"bid_size":0.0,"ask":216.3,"ask_size":0.0,"iv":0.1599,"open_interest":16.0,"volume":0.0,"delta":-0.4908,"gamma":0.0008,"vega":13.2536,"theta":-1.1681,"rho":-8.5402,"theo":216.6244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.89,"last_trade_time":"2026-02-17T15:20:22","percent_change":0.0,"prev_day_close":230.699996948242},{"option":"SPX260515C06940000","bid":204.6,"bid_size":0.0,"ask":205.9,"ask_size":0.0,"iv":0.1593,"open_interest":129.0,"volume":12.0,"delta":0.5052,"gamma":0.0008,"vega":13.256,"theta":-1.1682,"rho":7.7795,"theo":204.6721,"change":6.25,"open":213.1,"high":213.1,"low":197.9,"tick":"down","last_trade_price":197.9,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.26115,"prev_day_close":191.650001525879},{"option":"SPX260515P06940000","bid":216.9,"bid_size":0.0,"ask":218.0,"ask_size":0.0,"iv":0.1595,"open_interest":72.0,"volume":2.0,"delta":-0.4946,"gamma":0.0008,"vega":13.256,"theta":-1.1635,"rho":-8.6073,"theo":218.5055,"change":-20.41,"open":221.2,"high":221.2,"low":212.29,"tick":"down","last_trade_price":212.29,"last_trade_time":"2026-02-18T15:55:22","percent_change":-8.77095,"prev_day_close":232.699996948242},{"option":"SPX260515C06945000","bid":201.4,"bid_size":0.0,"ask":202.8,"ask_size":0.0,"iv":0.1588,"open_interest":3.0,"volume":11.0,"delta":0.5015,"gamma":0.0008,"vega":13.2571,"theta":-1.1651,"rho":7.7239,"theo":201.6224,"change":15.42,"open":201.33,"high":204.12,"low":201.33,"tick":"up","last_trade_price":204.12,"last_trade_time":"2026-02-18T15:52:03","percent_change":8.1717,"prev_day_close":188.699996948242},{"option":"SPX260515P06945000","bid":218.7,"bid_size":0.0,"ask":220.1,"ask_size":0.0,"iv":0.159,"open_interest":7.0,"volume":19.0,"delta":-0.4984,"gamma":0.0008,"vega":13.2571,"theta":-1.1587,"rho":-8.6747,"theo":220.4062,"change":-17.71,"open":219.27,"high":219.27,"low":217.09,"tick":"down","last_trade_price":217.09,"last_trade_time":"2026-02-18T15:47:25","percent_change":-7.54259,"prev_day_close":234.800003051758},{"option":"SPX260515C06950000","bid":198.6,"bid_size":0.0,"ask":199.8,"ask_size":0.0,"iv":0.1582,"open_interest":1534.0,"volume":12.0,"delta":0.4976,"gamma":0.0008,"vega":13.2572,"theta":-1.1619,"rho":7.6683,"theo":198.5924,"change":9.55,"open":189.14,"high":195.3,"low":189.14,"tick":"up","last_trade_price":195.3,"last_trade_time":"2026-02-18T15:00:54","percent_change":5.14132,"prev_day_close":185.75},{"option":"SPX260515P06950000","bid":220.8,"bid_size":0.0,"ask":221.8,"ask_size":0.0,"iv":0.1584,"open_interest":2216.0,"volume":4.0,"delta":-0.5022,"gamma":0.0008,"vega":13.2572,"theta":-1.1539,"rho":-8.7421,"theo":222.3266,"change":-9.9,"open":231.99,"high":231.99,"low":208.1,"tick":"up","last_trade_price":226.9,"last_trade_time":"2026-02-18T14:43:57","percent_change":-4.18074,"prev_day_close":236.800003051758},{"option":"SPX260515C06955000","bid":195.4,"bid_size":0.0,"ask":196.8,"ask_size":0.0,"iv":0.1578,"open_interest":10.0,"volume":0.0,"delta":0.4938,"gamma":0.0008,"vega":13.2561,"theta":-1.1586,"rho":7.6125,"theo":195.5822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.8,"last_trade_time":"2026-02-17T15:31:54","percent_change":0.0,"prev_day_close":182.900001525879},{"option":"SPX260515P06955000","bid":222.6,"bid_size":0.0,"ask":224.0,"ask_size":0.0,"iv":0.1578,"open_interest":13.0,"volume":0.0,"delta":-0.5061,"gamma":0.0008,"vega":13.2561,"theta":-1.1489,"rho":-8.8097,"theo":224.2669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.42,"last_trade_time":"2026-02-10T10:05:55","percent_change":0.0,"prev_day_close":238.899993896484},{"option":"SPX260515C06960000","bid":192.6,"bid_size":0.0,"ask":193.8,"ask_size":0.0,"iv":0.1571,"open_interest":44.0,"volume":3.0,"delta":0.4899,"gamma":0.0008,"vega":13.2539,"theta":-1.1553,"rho":7.5566,"theo":192.5921,"change":6.0,"open":204.81,"high":204.81,"low":186.1,"tick":"down","last_trade_price":186.1,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.33148,"prev_day_close":180.100006103516},{"option":"SPX260515P06960000","bid":224.6,"bid_size":0.0,"ask":225.7,"ask_size":0.0,"iv":0.1574,"open_interest":2431.0,"volume":0.0,"delta":-0.5099,"gamma":0.0008,"vega":13.2539,"theta":-1.1439,"rho":-8.8774,"theo":226.2272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.23,"last_trade_time":"2026-02-11T10:29:28","percent_change":0.0,"prev_day_close":240.949996948242},{"option":"SPX260515C06965000","bid":189.5,"bid_size":0.0,"ask":190.8,"ask_size":0.0,"iv":0.1567,"open_interest":79.0,"volume":0.0,"delta":0.4861,"gamma":0.0008,"vega":13.2505,"theta":-1.1518,"rho":7.5005,"theo":189.6222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":187.7,"last_trade_time":"2026-02-13T10:11:54","percent_change":0.0,"prev_day_close":177.25},{"option":"SPX260515P06965000","bid":226.5,"bid_size":0.0,"ask":227.9,"ask_size":0.0,"iv":0.1569,"open_interest":31.0,"volume":0.0,"delta":-0.5138,"gamma":0.0008,"vega":13.2505,"theta":-1.1387,"rho":-8.9453,"theo":228.2077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.95,"last_trade_time":"2026-02-12T11:12:15","percent_change":0.0,"prev_day_close":243.100006103516},{"option":"SPX260515C06970000","bid":186.7,"bid_size":0.0,"ask":187.9,"ask_size":0.0,"iv":0.1561,"open_interest":27.0,"volume":3.0,"delta":0.4822,"gamma":0.0008,"vega":13.2459,"theta":-1.1481,"rho":7.4442,"theo":186.6727,"change":5.85,"open":198.66,"high":198.66,"low":180.3,"tick":"down","last_trade_price":180.3,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.3534,"prev_day_close":174.449996948242},{"option":"SPX260515P06970000","bid":228.6,"bid_size":0.0,"ask":229.8,"ask_size":0.0,"iv":0.1564,"open_interest":92.0,"volume":0.0,"delta":-0.5177,"gamma":0.0008,"vega":13.2459,"theta":-1.1334,"rho":-9.0134,"theo":230.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.07,"last_trade_time":"2026-02-17T11:36:40","percent_change":0.0,"prev_day_close":245.300003051758},{"option":"SPX260515C06975000","bid":183.7,"bid_size":0.0,"ask":184.9,"ask_size":0.0,"iv":0.1556,"open_interest":1290.0,"volume":152.0,"delta":0.4782,"gamma":0.0008,"vega":13.2402,"theta":-1.1444,"rho":7.3876,"theo":183.7438,"change":5.7,"open":192.5,"high":192.5,"low":177.4,"tick":"down","last_trade_price":177.4,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.31975,"prev_day_close":171.699996948242},{"option":"SPX260515P06975000","bid":230.6,"bid_size":0.0,"ask":231.8,"ask_size":0.0,"iv":0.1558,"open_interest":1136.0,"volume":22.0,"delta":-0.5216,"gamma":0.0008,"vega":13.2402,"theta":-1.128,"rho":-9.0818,"theo":232.2302,"change":-29.4,"open":220.8,"high":223.0,"low":217.95,"tick":"down","last_trade_price":217.95,"last_trade_time":"2026-02-18T10:18:33","percent_change":-11.886,"prev_day_close":247.349998474121},{"option":"SPX260515C06980000","bid":180.8,"bid_size":0.0,"ask":182.1,"ask_size":0.0,"iv":0.155,"open_interest":71.0,"volume":2.0,"delta":0.4743,"gamma":0.0008,"vega":13.2331,"theta":-1.1406,"rho":7.3306,"theo":180.8359,"change":5.7,"open":181.2,"high":181.2,"low":174.6,"tick":"down","last_trade_price":174.6,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.37478,"prev_day_close":168.899993896484},{"option":"SPX260515P06980000","bid":232.7,"bid_size":0.0,"ask":233.8,"ask_size":0.0,"iv":0.1553,"open_interest":56.0,"volume":0.0,"delta":-0.5256,"gamma":0.0008,"vega":13.2331,"theta":-1.1225,"rho":-9.1505,"theo":234.2727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.6,"last_trade_time":"2026-02-09T15:56:48","percent_change":0.0,"prev_day_close":249.550003051758},{"option":"SPX260515C06985000","bid":177.8,"bid_size":0.0,"ask":179.2,"ask_size":0.0,"iv":0.1546,"open_interest":46.0,"volume":0.0,"delta":0.4703,"gamma":0.0008,"vega":13.2248,"theta":-1.1366,"rho":7.2731,"theo":177.9491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.9,"last_trade_time":"2026-02-17T15:31:46","percent_change":0.0,"prev_day_close":166.150001525879},{"option":"SPX260515P06985000","bid":234.7,"bid_size":0.0,"ask":236.1,"ask_size":0.0,"iv":0.1548,"open_interest":62.0,"volume":0.0,"delta":-0.5296,"gamma":0.0008,"vega":13.2248,"theta":-1.1168,"rho":-9.2199,"theo":236.3364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.1,"last_trade_time":"2026-02-12T11:14:57","percent_change":0.0,"prev_day_close":251.75},{"option":"SPX260515C06990000","bid":175.1,"bid_size":0.0,"ask":176.3,"ask_size":0.0,"iv":0.154,"open_interest":64.0,"volume":32.0,"delta":0.4663,"gamma":0.0008,"vega":13.2152,"theta":-1.1325,"rho":7.2149,"theo":175.0839,"change":5.6,"open":172.5,"high":186.0,"low":169.0,"tick":"down","last_trade_price":169.0,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.42717,"prev_day_close":163.400001525879},{"option":"SPX260515P06990000","bid":236.8,"bid_size":0.0,"ask":238.0,"ask_size":0.0,"iv":0.1543,"open_interest":73.0,"volume":0.0,"delta":-0.5336,"gamma":0.0008,"vega":13.2152,"theta":-1.1111,"rho":-9.2898,"theo":238.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.5,"last_trade_time":"2026-02-09T15:55:38","percent_change":0.0,"prev_day_close":254.150001525879},{"option":"SPX260515C06995000","bid":172.1,"bid_size":0.0,"ask":173.5,"ask_size":0.0,"iv":0.1535,"open_interest":34.0,"volume":1.0,"delta":0.4623,"gamma":0.0008,"vega":13.2042,"theta":-1.1283,"rho":7.1561,"theo":172.2406,"change":5.5,"open":166.2,"high":166.2,"low":166.2,"tick":"down","last_trade_price":166.2,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.42252,"prev_day_close":160.700004577637},{"option":"SPX260515P06995000","bid":238.9,"bid_size":0.0,"ask":240.3,"ask_size":0.0,"iv":0.1537,"open_interest":59.0,"volume":0.0,"delta":-0.5376,"gamma":0.0008,"vega":13.2042,"theta":-1.1052,"rho":-9.3604,"theo":240.5287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.88,"last_trade_time":"2026-02-10T15:45:53","percent_change":0.0,"prev_day_close":256.249992370605},{"option":"SPX260515C07000000","bid":169.5,"bid_size":0.0,"ask":170.6,"ask_size":0.0,"iv":0.1531,"open_interest":42375.0,"volume":3659.0,"delta":0.4583,"gamma":0.0008,"vega":13.1917,"theta":-1.124,"rho":7.0966,"theo":169.4195,"change":10.4,"open":160.49,"high":181.4,"low":160.49,"tick":"up","last_trade_price":168.5,"last_trade_time":"2026-02-18T15:44:03","percent_change":6.57811,"prev_day_close":158.100006103516},{"option":"SPX260515P07000000","bid":241.2,"bid_size":0.0,"ask":242.3,"ask_size":0.0,"iv":0.1533,"open_interest":39522.0,"volume":3031.0,"delta":-0.5416,"gamma":0.0008,"vega":13.1917,"theta":-1.0992,"rho":-9.4317,"theo":242.658,"change":-30.4,"open":255.03,"high":255.03,"low":226.65,"tick":"down","last_trade_price":228.25,"last_trade_time":"2026-02-18T12:13:45","percent_change":-11.7533,"prev_day_close":258.650009155273},{"option":"SPX260515C07005000","bid":166.5,"bid_size":0.0,"ask":167.9,"ask_size":0.0,"iv":0.1526,"open_interest":137.0,"volume":0.0,"delta":0.4542,"gamma":0.0008,"vega":13.1778,"theta":-1.1196,"rho":7.0364,"theo":166.6211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":173.77,"last_trade_time":"2026-02-12T11:37:42","percent_change":0.0,"prev_day_close":155.449996948242},{"option":"SPX260515P07005000","bid":243.2,"bid_size":0.0,"ask":244.6,"ask_size":0.0,"iv":0.1526,"open_interest":123.0,"volume":0.0,"delta":-0.5456,"gamma":0.0008,"vega":13.1778,"theta":-1.0931,"rho":-9.5037,"theo":244.81,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":253.95,"last_trade_time":"2026-02-12T11:37:42","percent_change":0.0,"prev_day_close":260.800003051758},{"option":"SPX260515C07010000","bid":163.9,"bid_size":0.0,"ask":165.1,"ask_size":0.0,"iv":0.1519,"open_interest":166.0,"volume":0.0,"delta":0.4502,"gamma":0.0008,"vega":13.1625,"theta":-1.1151,"rho":6.9755,"theo":163.8457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.4,"last_trade_time":"2026-02-17T13:53:08","percent_change":0.0,"prev_day_close":152.800003051758},{"option":"SPX260515P07010000","bid":245.4,"bid_size":0.0,"ask":246.6,"ask_size":0.0,"iv":0.1523,"open_interest":20.0,"volume":0.0,"delta":-0.5497,"gamma":0.0008,"vega":13.1625,"theta":-1.0869,"rho":-9.5764,"theo":246.9851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.5,"last_trade_time":"2026-02-17T13:49:29","percent_change":0.0,"prev_day_close":263.150009155273},{"option":"SPX260515C07015000","bid":161.0,"bid_size":0.0,"ask":162.3,"ask_size":0.0,"iv":0.1515,"open_interest":38.0,"volume":0.0,"delta":0.4461,"gamma":0.0008,"vega":13.1457,"theta":-1.1104,"rho":6.914,"theo":161.0937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.7,"last_trade_time":"2026-02-17T15:59:29","percent_change":0.0,"prev_day_close":150.150001525879},{"option":"SPX260515P07015000","bid":247.6,"bid_size":0.0,"ask":248.8,"ask_size":0.0,"iv":0.1516,"open_interest":55.0,"volume":0.0,"delta":-0.5538,"gamma":0.0008,"vega":13.1457,"theta":-1.0806,"rho":-9.6497,"theo":249.1835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.41,"last_trade_time":"2026-02-03T13:11:34","percent_change":0.0,"prev_day_close":265.5},{"option":"SPX260515C07020000","bid":158.4,"bid_size":0.0,"ask":159.6,"ask_size":0.0,"iv":0.151,"open_interest":23.0,"volume":39.0,"delta":0.442,"gamma":0.0008,"vega":13.1274,"theta":-1.1057,"rho":6.8522,"theo":158.3653,"change":5.1,"open":156.1,"high":156.1,"low":152.7,"tick":"down","last_trade_price":152.7,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.45528,"prev_day_close":147.600006103516},{"option":"SPX260515P07020000","bid":249.8,"bid_size":0.0,"ask":251.0,"ask_size":0.0,"iv":0.1512,"open_interest":39.0,"volume":0.0,"delta":-0.5579,"gamma":0.0008,"vega":13.1274,"theta":-1.0742,"rho":-9.7233,"theo":251.4055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.85,"last_trade_time":"2026-02-17T12:32:43","percent_change":0.0,"prev_day_close":267.949996948242},{"option":"SPX260515C07025000","bid":155.7,"bid_size":0.0,"ask":156.9,"ask_size":0.0,"iv":0.1504,"open_interest":411.0,"volume":1.0,"delta":0.4379,"gamma":0.0008,"vega":13.1076,"theta":-1.1008,"rho":6.7899,"theo":155.6609,"change":5.05,"open":150.1,"high":150.1,"low":150.1,"tick":"down","last_trade_price":150.1,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.48156,"prev_day_close":145.050003051758},{"option":"SPX260515P07025000","bid":252.0,"bid_size":0.0,"ask":253.3,"ask_size":0.0,"iv":0.1507,"open_interest":1260.0,"volume":0.0,"delta":-0.562,"gamma":0.0008,"vega":13.1076,"theta":-1.0676,"rho":-9.7973,"theo":253.6516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.41,"last_trade_time":"2026-02-17T12:34:21","percent_change":0.0,"prev_day_close":270.299987792969},{"option":"SPX260515C07030000","bid":153.0,"bid_size":0.0,"ask":154.2,"ask_size":0.0,"iv":0.1499,"open_interest":53.0,"volume":1.0,"delta":0.4337,"gamma":0.0008,"vega":13.0864,"theta":-1.0958,"rho":6.7275,"theo":152.9807,"change":5.0,"open":147.5,"high":147.5,"low":147.5,"tick":"up","last_trade_price":147.5,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.50877,"prev_day_close":142.5},{"option":"SPX260515P07030000","bid":254.3,"bid_size":0.0,"ask":255.6,"ask_size":0.0,"iv":0.1503,"open_interest":238.0,"volume":210.0,"delta":-0.5662,"gamma":0.0008,"vega":13.0864,"theta":-1.0609,"rho":-9.8715,"theo":255.9218,"change":-18.95,"open":253.8,"high":253.8,"low":253.8,"tick":"no_change","last_trade_price":253.8,"last_trade_time":"2026-02-18T14:31:59","percent_change":-6.94775,"prev_day_close":272.75},{"option":"SPX260515C07035000","bid":150.4,"bid_size":0.0,"ask":151.6,"ask_size":0.0,"iv":0.1495,"open_interest":12.0,"volume":0.0,"delta":0.4296,"gamma":0.0008,"vega":13.0639,"theta":-1.0907,"rho":6.665,"theo":150.3249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.0,"last_trade_time":"2026-02-13T10:40:55","percent_change":0.0,"prev_day_close":140.0},{"option":"SPX260515P07035000","bid":256.6,"bid_size":0.0,"ask":258.0,"ask_size":0.0,"iv":0.1497,"open_interest":6.0,"volume":0.0,"delta":-0.5703,"gamma":0.0008,"vega":13.0639,"theta":-1.0541,"rho":-9.9458,"theo":258.2164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.93,"last_trade_time":"2026-02-13T15:20:08","percent_change":0.0,"prev_day_close":275.100006103516},{"option":"SPX260515C07040000","bid":147.8,"bid_size":0.0,"ask":148.9,"ask_size":0.0,"iv":0.1489,"open_interest":57.0,"volume":0.0,"delta":0.4254,"gamma":0.0008,"vega":13.0399,"theta":-1.0854,"rho":6.6026,"theo":147.6936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.1,"last_trade_time":"2026-02-17T12:35:38","percent_change":0.0,"prev_day_close":137.550003051758},{"option":"SPX260515P07040000","bid":259.0,"bid_size":0.0,"ask":260.2,"ask_size":0.0,"iv":0.1492,"open_interest":80.0,"volume":0.0,"delta":-0.5745,"gamma":0.0008,"vega":13.0399,"theta":-1.0472,"rho":-10.02,"theo":260.5356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.54,"last_trade_time":"2026-02-13T13:04:13","percent_change":0.0,"prev_day_close":277.649993896484},{"option":"SPX260515C07045000","bid":145.2,"bid_size":0.0,"ask":146.3,"ask_size":0.0,"iv":0.1485,"open_interest":17.0,"volume":1.0,"delta":0.4212,"gamma":0.0008,"vega":13.0147,"theta":-1.0801,"rho":6.5402,"theo":145.0871,"change":4.8,"open":139.8,"high":139.8,"low":139.8,"tick":"up","last_trade_price":139.8,"last_trade_time":"2026-02-18T15:30:33","percent_change":3.55556,"prev_day_close":135.0},{"option":"SPX260515P07045000","bid":261.2,"bid_size":0.0,"ask":262.7,"ask_size":0.0,"iv":0.1486,"open_interest":4.0,"volume":0.0,"delta":-0.5786,"gamma":0.0008,"vega":13.0147,"theta":-1.0402,"rho":-10.0942,"theo":262.8794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.82,"last_trade_time":"2026-02-13T13:02:26","percent_change":0.0,"prev_day_close":280.099990844727},{"option":"SPX260515C07050000","bid":142.8,"bid_size":0.0,"ask":143.7,"ask_size":0.0,"iv":0.148,"open_interest":1359.0,"volume":43.0,"delta":0.417,"gamma":0.0008,"vega":12.9881,"theta":-1.0746,"rho":6.4778,"theo":142.5053,"change":19.35,"open":140.6,"high":152.0,"low":136.14,"tick":"no_change","last_trade_price":152.0,"last_trade_time":"2026-02-18T13:11:47","percent_change":14.5873,"prev_day_close":132.650001525879},{"option":"SPX260515P07050000","bid":263.8,"bid_size":0.0,"ask":264.9,"ask_size":0.0,"iv":0.1483,"open_interest":2947.0,"volume":2.0,"delta":-0.5828,"gamma":0.0008,"vega":12.9881,"theta":-1.0331,"rho":-10.1684,"theo":265.2481,"change":-34.54,"open":248.11,"high":248.11,"low":248.11,"tick":"down","last_trade_price":248.11,"last_trade_time":"2026-02-18T11:04:42","percent_change":-12.2201,"prev_day_close":282.650009155273},{"option":"SPX260515C07055000","bid":140.0,"bid_size":0.0,"ask":141.2,"ask_size":0.0,"iv":0.1475,"open_interest":21.0,"volume":0.0,"delta":0.4128,"gamma":0.0008,"vega":12.9601,"theta":-1.0691,"rho":6.4155,"theo":139.9485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.9,"last_trade_time":"2026-02-12T13:28:18","percent_change":0.0,"prev_day_close":130.199996948242},{"option":"SPX260515P07055000","bid":266.0,"bid_size":0.0,"ask":267.3,"ask_size":0.0,"iv":0.1476,"open_interest":6.0,"volume":0.0,"delta":-0.5871,"gamma":0.0008,"vega":12.9601,"theta":-1.0258,"rho":-10.2425,"theo":267.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.58,"last_trade_time":"2026-02-13T12:45:28","percent_change":0.0,"prev_day_close":285.100006103516},{"option":"SPX260515C07060000","bid":137.5,"bid_size":0.0,"ask":138.7,"ask_size":0.0,"iv":0.147,"open_interest":65.0,"volume":0.0,"delta":0.4086,"gamma":0.0008,"vega":12.9308,"theta":-1.0634,"rho":6.3531,"theo":137.4168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.5,"last_trade_time":"2026-02-13T12:22:59","percent_change":0.0,"prev_day_close":127.800003051758},{"option":"SPX260515P07060000","bid":268.5,"bid_size":0.0,"ask":269.7,"ask_size":0.0,"iv":0.1472,"open_interest":44.0,"volume":0.0,"delta":-0.5913,"gamma":0.0008,"vega":12.9308,"theta":-1.0185,"rho":-10.3167,"theo":270.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.1,"last_trade_time":"2026-02-11T10:32:17","percent_change":0.0,"prev_day_close":287.75},{"option":"SPX260515C07065000","bid":134.9,"bid_size":0.0,"ask":136.1,"ask_size":0.0,"iv":0.1466,"open_interest":31.0,"volume":0.0,"delta":0.4043,"gamma":0.0008,"vega":12.8999,"theta":-1.0576,"rho":6.2904,"theo":134.9105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.0,"last_trade_time":"2026-02-06T15:46:33","percent_change":0.0,"prev_day_close":125.5},{"option":"SPX260515P07065000","bid":270.9,"bid_size":0.0,"ask":272.3,"ask_size":0.0,"iv":0.1467,"open_interest":15.0,"volume":0.0,"delta":-0.5955,"gamma":0.0008,"vega":12.8999,"theta":-1.011,"rho":-10.3911,"theo":272.5046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.7,"last_trade_time":"2026-02-09T09:50:07","percent_change":0.0,"prev_day_close":290.300003051758},{"option":"SPX260515C07070000","bid":132.5,"bid_size":0.0,"ask":133.7,"ask_size":0.0,"iv":0.146,"open_interest":158.0,"volume":2.0,"delta":0.4001,"gamma":0.0008,"vega":12.8676,"theta":-1.0518,"rho":6.2274,"theo":132.4298,"change":7.0,"open":130.1,"high":130.1,"low":130.1,"tick":"up","last_trade_price":130.1,"last_trade_time":"2026-02-18T09:44:10","percent_change":5.68644,"prev_day_close":123.099998474121},{"option":"SPX260515P07070000","bid":273.3,"bid_size":0.0,"ask":274.6,"ask_size":0.0,"iv":0.1462,"open_interest":9.0,"volume":0.0,"delta":-0.5998,"gamma":0.0008,"vega":12.8676,"theta":-1.0035,"rho":-10.4659,"theo":274.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.6,"last_trade_time":"2026-02-10T14:06:34","percent_change":0.0,"prev_day_close":292.949996948242},{"option":"SPX260515C07075000","bid":130.0,"bid_size":0.0,"ask":131.2,"ask_size":0.0,"iv":0.1455,"open_interest":696.0,"volume":33.0,"delta":0.3958,"gamma":0.0008,"vega":12.8337,"theta":-1.0458,"rho":6.164,"theo":129.9748,"change":15.88,"open":139.41,"high":139.41,"low":136.68,"tick":"no_change","last_trade_price":136.68,"last_trade_time":"2026-02-18T11:54:28","percent_change":13.1457,"prev_day_close":120.799999237061},{"option":"SPX260515P07075000","bid":275.9,"bid_size":0.0,"ask":277.1,"ask_size":0.0,"iv":0.1458,"open_interest":82.0,"volume":0.0,"delta":-0.604,"gamma":0.0008,"vega":12.8337,"theta":-0.9958,"rho":-10.5412,"theo":277.4698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.5,"last_trade_time":"2026-02-13T15:10:01","percent_change":0.0,"prev_day_close":295.550003051758},{"option":"SPX260515C07080000","bid":127.6,"bid_size":0.0,"ask":128.8,"ask_size":0.0,"iv":0.145,"open_interest":240.0,"volume":0.0,"delta":0.3916,"gamma":0.0008,"vega":12.798,"theta":-1.0397,"rho":6.0999,"theo":127.5461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":124.0,"last_trade_time":"2026-02-13T14:47:26","percent_change":0.0,"prev_day_close":118.5},{"option":"SPX260515P07080000","bid":278.3,"bid_size":0.0,"ask":279.7,"ask_size":0.0,"iv":0.1453,"open_interest":27.0,"volume":0.0,"delta":-0.6083,"gamma":0.0008,"vega":12.798,"theta":-0.988,"rho":-10.617,"theo":279.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.2,"last_trade_time":"2026-01-23T09:51:30","percent_change":0.0,"prev_day_close":298.300003051758},{"option":"SPX260515C07085000","bid":125.2,"bid_size":0.0,"ask":126.4,"ask_size":0.0,"iv":0.1447,"open_interest":18.0,"volume":0.0,"delta":0.3873,"gamma":0.0008,"vega":12.7606,"theta":-1.0335,"rho":6.0353,"theo":125.1438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.71,"last_trade_time":"2026-02-05T10:29:31","percent_change":0.0,"prev_day_close":116.25},{"option":"SPX260515P07085000","bid":280.9,"bid_size":0.0,"ask":282.3,"ask_size":0.0,"iv":0.1448,"open_interest":7.0,"volume":0.0,"delta":-0.6126,"gamma":0.0008,"vega":12.7606,"theta":-0.9802,"rho":-10.6934,"theo":282.5396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":258.9,"last_trade_time":"2026-02-09T09:56:19","percent_change":0.0,"prev_day_close":301.0},{"option":"SPX260515C07090000","bid":122.8,"bid_size":0.0,"ask":124.0,"ask_size":0.0,"iv":0.1441,"open_interest":43.0,"volume":0.0,"delta":0.383,"gamma":0.0008,"vega":12.7214,"theta":-1.0272,"rho":5.9701,"theo":122.7683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.1,"last_trade_time":"2026-02-17T15:55:34","percent_change":0.0,"prev_day_close":114.049999237061},{"option":"SPX260515P07090000","bid":283.5,"bid_size":0.0,"ask":284.8,"ask_size":0.0,"iv":0.1444,"open_interest":75.0,"volume":0.0,"delta":-0.6169,"gamma":0.0008,"vega":12.7214,"theta":-0.9722,"rho":-10.7705,"theo":285.1145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.4,"last_trade_time":"2026-02-12T13:40:06","percent_change":0.0,"prev_day_close":303.650009155273},{"option":"SPX260515C07100000","bid":118.2,"bid_size":0.0,"ask":119.3,"ask_size":0.0,"iv":0.1432,"open_interest":10711.0,"volume":55.0,"delta":0.3744,"gamma":0.0008,"vega":12.6375,"theta":-1.0142,"rho":5.8381,"theo":118.0988,"change":16.25,"open":113.0,"high":127.0,"low":113.0,"tick":"no_change","last_trade_price":125.85,"last_trade_time":"2026-02-18T12:52:44","percent_change":14.8266,"prev_day_close":109.599998474121},{"option":"SPX260515P07100000","bid":288.8,"bid_size":0.0,"ask":290.0,"ask_size":0.0,"iv":0.1434,"open_interest":939.0,"volume":0.0,"delta":-0.6255,"gamma":0.0008,"vega":12.6375,"theta":-0.9559,"rho":-10.926,"theo":290.3458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.43,"last_trade_time":"2026-02-17T15:39:21","percent_change":0.0,"prev_day_close":309.199996948242},{"option":"SPX260515C07110000","bid":113.6,"bid_size":0.0,"ask":114.7,"ask_size":0.0,"iv":0.1422,"open_interest":28.0,"volume":2.0,"delta":0.3658,"gamma":0.0008,"vega":12.5468,"theta":-1.0009,"rho":5.7054,"theo":113.5393,"change":15.9,"open":121.25,"high":121.25,"low":121.25,"tick":"up","last_trade_price":121.25,"last_trade_time":"2026-02-18T11:22:00","percent_change":15.0925,"prev_day_close":105.350002288818},{"option":"SPX260515P07110000","bid":294.1,"bid_size":0.0,"ask":295.3,"ask_size":0.0,"iv":0.1425,"open_interest":0.0,"volume":0.0,"delta":-0.6341,"gamma":0.0008,"vega":12.5468,"theta":-0.9392,"rho":-11.0823,"theo":295.6872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":360.36,"last_trade_time":"2025-12-15T12:59:06","percent_change":0.0,"prev_day_close":314.900009155273},{"option":"SPX260515C07120000","bid":109.1,"bid_size":0.0,"ask":110.2,"ask_size":0.0,"iv":0.1413,"open_interest":40.0,"volume":2.0,"delta":0.3571,"gamma":0.0008,"vega":12.4498,"theta":-0.9872,"rho":5.5731,"theo":109.0905,"change":11.75,"open":112.9,"high":112.9,"low":112.9,"tick":"up","last_trade_price":112.9,"last_trade_time":"2026-02-18T13:59:17","percent_change":11.6164,"prev_day_close":101.149997711182},{"option":"SPX260515P07120000","bid":299.4,"bid_size":0.0,"ask":300.8,"ask_size":0.0,"iv":0.1417,"open_interest":10.0,"volume":0.0,"delta":-0.6427,"gamma":0.0008,"vega":12.4498,"theta":-0.9222,"rho":-11.2382,"theo":301.1392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.5,"last_trade_time":"2026-02-06T10:08:20","percent_change":0.0,"prev_day_close":320.649993896484},{"option":"SPX260515C07125000","bid":106.9,"bid_size":0.0,"ask":108.0,"ask_size":0.0,"iv":0.1409,"open_interest":1251.0,"volume":21.0,"delta":0.3528,"gamma":0.0008,"vega":12.3993,"theta":-0.9802,"rho":5.5074,"theo":106.9077,"change":16.09,"open":115.19,"high":115.19,"low":115.19,"tick":"up","last_trade_price":115.19,"last_trade_time":"2026-02-18T11:31:24","percent_change":16.2361,"prev_day_close":99.0999984741211},{"option":"SPX260515P07125000","bid":302.1,"bid_size":0.0,"ask":303.5,"ask_size":0.0,"iv":0.1412,"open_interest":61.0,"volume":0.0,"delta":-0.6471,"gamma":0.0008,"vega":12.3993,"theta":-0.9135,"rho":-11.3157,"theo":303.9068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.5,"last_trade_time":"2026-02-06T13:57:38","percent_change":0.0,"prev_day_close":323.399993896484},{"option":"SPX260515C07130000","bid":104.8,"bid_size":0.0,"ask":105.9,"ask_size":0.0,"iv":0.1404,"open_interest":124.0,"volume":0.0,"delta":0.3485,"gamma":0.0008,"vega":12.3474,"theta":-0.9731,"rho":5.442,"theo":104.7524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.7,"last_trade_time":"2026-02-12T13:16:35","percent_change":0.0,"prev_day_close":97.0},{"option":"SPX260515P07130000","bid":304.9,"bid_size":0.0,"ask":306.4,"ask_size":0.0,"iv":0.1406,"open_interest":7.0,"volume":0.0,"delta":-0.6514,"gamma":0.0008,"vega":12.3474,"theta":-0.9047,"rho":-11.3929,"theo":306.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.8,"last_trade_time":"2025-12-12T10:04:14","percent_change":0.0,"prev_day_close":326.450012207031},{"option":"SPX260515C07140000","bid":100.5,"bid_size":0.0,"ask":101.6,"ask_size":0.0,"iv":0.1395,"open_interest":70.0,"volume":0.0,"delta":0.3398,"gamma":0.0008,"vega":12.2399,"theta":-0.9586,"rho":5.3118,"theo":100.5247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.6,"last_trade_time":"2026-02-17T13:44:10","percent_change":0.0,"prev_day_close":93.0999984741211},{"option":"SPX260515P07140000","bid":310.5,"bid_size":0.0,"ask":312.1,"ask_size":0.0,"iv":0.1397,"open_interest":8.0,"volume":0.0,"delta":-0.66,"gamma":0.0008,"vega":12.2399,"theta":-0.8869,"rho":-11.5466,"theo":312.3751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.7,"last_trade_time":"2026-01-23T09:51:34","percent_change":0.0,"prev_day_close":332.350006103516},{"option":"SPX260515C07150000","bid":96.5,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.1387,"open_interest":7561.0,"volume":57.0,"delta":0.3312,"gamma":0.0008,"vega":12.1268,"theta":-0.9438,"rho":5.1817,"theo":96.4073,"change":4.21,"open":93.4,"high":105.4,"low":92.3,"tick":"no_change","last_trade_price":93.46,"last_trade_time":"2026-02-18T15:32:07","percent_change":4.71709,"prev_day_close":89.25},{"option":"SPX260515P07150000","bid":316.5,"bid_size":0.0,"ask":317.9,"ask_size":0.0,"iv":0.1388,"open_interest":125.0,"volume":2.0,"delta":-0.6687,"gamma":0.0008,"vega":12.1268,"theta":-0.8687,"rho":-11.7003,"theo":318.1586,"change":-14.8,"open":323.6,"high":323.6,"low":323.6,"tick":"up","last_trade_price":323.6,"last_trade_time":"2026-02-18T09:43:09","percent_change":-4.37353,"prev_day_close":338.400009155273},{"option":"SPX260515C07160000","bid":92.3,"bid_size":0.0,"ask":93.4,"ask_size":0.0,"iv":0.1378,"open_interest":42.0,"volume":0.0,"delta":0.3226,"gamma":0.0008,"vega":12.0071,"theta":-0.9286,"rho":5.0505,"theo":92.401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.7,"last_trade_time":"2026-02-12T13:24:14","percent_change":0.0,"prev_day_close":85.3500022888184},{"option":"SPX260515P07160000","bid":322.2,"bid_size":0.0,"ask":323.7,"ask_size":0.0,"iv":0.1379,"open_interest":29.0,"volume":0.0,"delta":-0.6773,"gamma":0.0008,"vega":12.0071,"theta":-0.8502,"rho":-11.8551,"theo":324.0531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.75,"last_trade_time":"2026-01-09T15:21:33","percent_change":0.0,"prev_day_close":344.549987792969},{"option":"SPX260515C07170000","bid":88.4,"bid_size":0.0,"ask":89.5,"ask_size":0.0,"iv":0.137,"open_interest":58.0,"volume":0.0,"delta":0.314,"gamma":0.0008,"vega":11.8801,"theta":-0.9132,"rho":4.9177,"theo":88.5066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.7,"last_trade_time":"2026-02-17T15:30:54","percent_change":0.0,"prev_day_close":81.7999992370606},{"option":"SPX260515P07170000","bid":328.2,"bid_size":0.0,"ask":329.7,"ask_size":0.0,"iv":0.1371,"open_interest":4.0,"volume":0.0,"delta":-0.6859,"gamma":0.0008,"vega":11.8801,"theta":-0.8314,"rho":-12.0115,"theo":330.0596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":350.800003051758},{"option":"SPX260515C07175000","bid":86.5,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.1366,"open_interest":465.0,"volume":0.0,"delta":0.3097,"gamma":0.0008,"vega":11.8137,"theta":-0.9053,"rho":4.8509,"theo":86.6017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.12,"last_trade_time":"2026-02-13T14:19:52","percent_change":0.0,"prev_day_close":80.0499992370606},{"option":"SPX260515P07175000","bid":331.2,"bid_size":0.0,"ask":332.8,"ask_size":0.0,"iv":0.1367,"open_interest":418.0,"volume":0.0,"delta":-0.6902,"gamma":0.0008,"vega":11.8137,"theta":-0.8219,"rho":-12.0901,"theo":333.1051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.61,"last_trade_time":"2026-02-17T09:59:57","percent_change":0.0,"prev_day_close":353.950012207031},{"option":"SPX260515C07180000","bid":84.6,"bid_size":0.0,"ask":85.7,"ask_size":0.0,"iv":0.1361,"open_interest":160.0,"volume":14.0,"delta":0.3054,"gamma":0.0008,"vega":11.7456,"theta":-0.8974,"rho":4.7841,"theo":84.725,"change":5.75,"open":92.02,"high":92.02,"low":84.0,"tick":"down","last_trade_price":84.0,"last_trade_time":"2026-02-18T15:44:12","percent_change":7.34824,"prev_day_close":78.25},{"option":"SPX260515P07180000","bid":334.3,"bid_size":0.0,"ask":335.8,"ask_size":0.0,"iv":0.1363,"open_interest":16.0,"volume":0.0,"delta":-0.6945,"gamma":0.0008,"vega":11.7456,"theta":-0.8123,"rho":-12.1686,"theo":336.1788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.4,"last_trade_time":"2026-01-23T10:05:35","percent_change":0.0,"prev_day_close":357.149993896484},{"option":"SPX260515C07190000","bid":80.9,"bid_size":0.0,"ask":82.0,"ask_size":0.0,"iv":0.1353,"open_interest":561.0,"volume":0.0,"delta":0.2969,"gamma":0.0008,"vega":11.6043,"theta":-0.8813,"rho":4.6511,"theo":81.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.95,"last_trade_time":"2026-02-17T15:48:30","percent_change":0.0,"prev_day_close":74.7999992370606},{"option":"SPX260515P07190000","bid":340.5,"bid_size":0.0,"ask":342.0,"ask_size":0.0,"iv":0.1354,"open_interest":7.0,"volume":0.0,"delta":-0.703,"gamma":0.0008,"vega":11.6043,"theta":-0.7928,"rho":-12.3252,"theo":342.4108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.89,"last_trade_time":"2025-12-24T10:05:58","percent_change":0.0,"prev_day_close":363.649993896484},{"option":"SPX260515C07200000","bid":77.3,"bid_size":0.0,"ask":78.3,"ask_size":0.0,"iv":0.1346,"open_interest":6111.0,"volume":133.0,"delta":0.2884,"gamma":0.0008,"vega":11.4577,"theta":-0.865,"rho":4.52,"theo":77.4987,"change":3.3,"open":74.76,"high":84.7,"low":74.76,"tick":"down","last_trade_price":74.8,"last_trade_time":"2026-02-18T15:32:53","percent_change":4.61538,"prev_day_close":71.5},{"option":"SPX260515P07200000","bid":346.8,"bid_size":0.0,"ask":348.4,"ask_size":0.0,"iv":0.1346,"open_interest":266.0,"volume":0.0,"delta":-0.7115,"gamma":0.0008,"vega":11.4577,"theta":-0.7731,"rho":-12.4799,"theo":348.7542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":365.1,"last_trade_time":"2026-02-12T13:40:22","percent_change":0.0,"prev_day_close":370.199996948242},{"option":"SPX260515C07210000","bid":73.9,"bid_size":0.0,"ask":74.9,"ask_size":0.0,"iv":0.1338,"open_interest":58.0,"volume":0.0,"delta":0.28,"gamma":0.0008,"vega":11.307,"theta":-0.8483,"rho":4.3912,"theo":74.051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-17T15:56:05","percent_change":0.0,"prev_day_close":68.25},{"option":"SPX260515P07210000","bid":353.3,"bid_size":0.0,"ask":354.8,"ask_size":0.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.7199,"gamma":0.0008,"vega":11.307,"theta":-0.7532,"rho":-12.6323,"theo":355.2074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.850006103516},{"option":"SPX260515C07220000","bid":70.5,"bid_size":0.0,"ask":71.5,"ask_size":0.0,"iv":0.133,"open_interest":67.0,"volume":0.0,"delta":0.2716,"gamma":0.0008,"vega":11.1524,"theta":-0.8315,"rho":4.2639,"theo":70.7115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.3,"last_trade_time":"2026-02-17T15:31:22","percent_change":0.0,"prev_day_close":65.0499992370606},{"option":"SPX260515P07220000","bid":359.8,"bid_size":0.0,"ask":361.3,"ask_size":0.0,"iv":0.1331,"open_interest":4.0,"volume":0.0,"delta":-0.7282,"gamma":0.0008,"vega":11.1524,"theta":-0.733,"rho":-12.7832,"theo":361.7687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.5,"last_trade_time":"2025-12-12T09:52:32","percent_change":0.0,"prev_day_close":382.800003051758},{"option":"SPX260515C07225000","bid":68.9,"bid_size":0.0,"ask":69.9,"ask_size":0.0,"iv":0.1327,"open_interest":2308.0,"volume":85.0,"delta":0.2675,"gamma":0.0007,"vega":11.0734,"theta":-0.823,"rho":4.2004,"theo":69.0819,"change":6.99,"open":73.67,"high":76.29,"low":70.59,"tick":"no_change","last_trade_price":70.59,"last_trade_time":"2026-02-18T14:13:43","percent_change":10.9906,"prev_day_close":63.6000003814697},{"option":"SPX260515P07225000","bid":363.1,"bid_size":0.0,"ask":364.6,"ask_size":0.0,"iv":0.1327,"open_interest":55.0,"volume":0.0,"delta":-0.7324,"gamma":0.0007,"vega":11.0734,"theta":-0.7228,"rho":-12.8585,"theo":365.0896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":360.35,"last_trade_time":"2026-02-12T11:11:29","percent_change":0.0,"prev_day_close":386.899993896484},{"option":"SPX260515C07230000","bid":67.3,"bid_size":0.0,"ask":68.3,"ask_size":0.0,"iv":0.1322,"open_interest":69.0,"volume":170.0,"delta":0.2633,"gamma":0.0007,"vega":10.993,"theta":-0.8144,"rho":4.1368,"theo":67.4792,"change":3.9,"open":73.02,"high":73.02,"low":66.0,"tick":"no_change","last_trade_price":66.0,"last_trade_time":"2026-02-18T15:40:43","percent_change":6.28019,"prev_day_close":62.1000003814697},{"option":"SPX260515P07230000","bid":366.5,"bid_size":0.0,"ask":368.0,"ask_size":0.0,"iv":0.1323,"open_interest":1.0,"volume":0.0,"delta":-0.7365,"gamma":0.0007,"vega":10.993,"theta":-0.7125,"rho":-12.9339,"theo":368.4373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":409.04,"last_trade_time":"2026-02-13T09:45:32","percent_change":0.0,"prev_day_close":390.099990844727},{"option":"SPX260515C07240000","bid":64.1,"bid_size":0.0,"ask":65.1,"ask_size":0.0,"iv":0.1315,"open_interest":83.0,"volume":160.0,"delta":0.2551,"gamma":0.0007,"vega":10.8277,"theta":-0.7972,"rho":4.0092,"theo":64.354,"change":10.8,"open":70.0,"high":70.0,"low":70.0,"tick":"no_change","last_trade_price":70.0,"last_trade_time":"2026-02-18T11:20:30","percent_change":18.2432,"prev_day_close":59.1999988555908},{"option":"SPX260515P07240000","bid":373.2,"bid_size":0.0,"ask":374.7,"ask_size":0.0,"iv":0.1314,"open_interest":1.0,"volume":0.0,"delta":-0.7448,"gamma":0.0007,"vega":10.8277,"theta":-0.6919,"rho":-13.0851,"theo":375.213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.3,"last_trade_time":"2025-12-23T10:34:07","percent_change":0.0,"prev_day_close":396.899993896484},{"option":"SPX260515C07250000","bid":61.1,"bid_size":0.0,"ask":62.0,"ask_size":0.0,"iv":0.1308,"open_interest":4916.0,"volume":71.0,"delta":0.247,"gamma":0.0007,"vega":10.6556,"theta":-0.7798,"rho":3.8814,"theo":61.3358,"change":3.4,"open":59.0,"high":66.29,"low":58.7,"tick":"down","last_trade_price":59.85,"last_trade_time":"2026-02-18T15:01:41","percent_change":6.02303,"prev_day_close":56.4499988555908},{"option":"SPX260515P07250000","bid":379.7,"bid_size":0.0,"ask":381.9,"ask_size":0.0,"iv":0.1308,"open_interest":22.0,"volume":0.0,"delta":-0.7529,"gamma":0.0007,"vega":10.6556,"theta":-0.6712,"rho":-13.2364,"theo":382.0956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.1,"last_trade_time":"2026-02-03T13:57:01","percent_change":0.0,"prev_day_close":404.150009155273},{"option":"SPX260515C07260000","bid":58.2,"bid_size":0.0,"ask":59.1,"ask_size":0.0,"iv":0.1301,"open_interest":92.0,"volume":16.0,"delta":0.239,"gamma":0.0007,"vega":10.4775,"theta":-0.7622,"rho":3.7548,"theo":58.4239,"change":8.56,"open":62.23,"high":62.26,"low":62.2,"tick":"up","last_trade_price":62.26,"last_trade_time":"2026-02-18T12:45:54","percent_change":15.9404,"prev_day_close":53.6999988555908},{"option":"SPX260515P07260000","bid":386.4,"bid_size":0.0,"ask":388.9,"ask_size":0.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.7609,"gamma":0.0007,"vega":10.4775,"theta":-0.6502,"rho":-13.3866,"theo":389.0845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.25},{"option":"SPX260515C07270000","bid":55.4,"bid_size":0.0,"ask":56.2,"ask_size":0.0,"iv":0.1294,"open_interest":23.0,"volume":16.0,"delta":0.231,"gamma":0.0007,"vega":10.2948,"theta":-0.7445,"rho":3.6308,"theo":55.6163,"change":9.72,"open":61.48,"high":61.48,"low":60.75,"tick":"up","last_trade_price":60.82,"last_trade_time":"2026-02-18T13:05:02","percent_change":19.0215,"prev_day_close":51.1000003814697},{"option":"SPX260515P07270000","bid":393.7,"bid_size":0.0,"ask":396.3,"ask_size":0.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.7688,"gamma":0.0007,"vega":10.2948,"theta":-0.6292,"rho":-13.5342,"theo":396.1778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.350006103516},{"option":"SPX260515C07275000","bid":54.0,"bid_size":0.0,"ask":54.9,"ask_size":0.0,"iv":0.1291,"open_interest":845.0,"volume":16.0,"delta":0.2271,"gamma":0.0007,"vega":10.2024,"theta":-0.7356,"rho":3.57,"theo":54.2509,"change":8.51,"open":58.89,"high":58.89,"low":58.3,"tick":"up","last_trade_price":58.36,"last_trade_time":"2026-02-18T12:36:09","percent_change":17.0712,"prev_day_close":49.8500003814697},{"option":"SPX260515P07275000","bid":397.3,"bid_size":0.0,"ask":399.8,"ask_size":0.0,"iv":0.1292,"open_interest":16.0,"volume":0.0,"delta":-0.7728,"gamma":0.0007,"vega":10.2024,"theta":-0.6186,"rho":-13.6067,"theo":399.7628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":431.39,"last_trade_time":"2025-12-11T11:56:54","percent_change":0.0,"prev_day_close":422.149993896484},{"option":"SPX260515C07280000","bid":52.6,"bid_size":0.0,"ask":53.5,"ask_size":0.0,"iv":0.1288,"open_interest":40.0,"volume":0.0,"delta":0.2232,"gamma":0.0007,"vega":10.1095,"theta":-0.7266,"rho":3.51,"theo":52.9107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.2,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":48.5500011444092},{"option":"SPX260515P07280000","bid":400.9,"bid_size":0.0,"ask":403.5,"ask_size":0.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.7767,"gamma":0.0007,"vega":10.1095,"theta":-0.608,"rho":-13.6786,"theo":403.3731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.949996948242},{"option":"SPX260515C07290000","bid":50.0,"bid_size":0.0,"ask":50.9,"ask_size":0.0,"iv":0.1281,"open_interest":294.0,"volume":1.0,"delta":0.2155,"gamma":0.0007,"vega":9.9224,"theta":-0.7087,"rho":3.3916,"theo":50.3048,"change":2.85,"open":49.0,"high":49.0,"low":49.0,"tick":"down","last_trade_price":49.0,"last_trade_time":"2026-02-18T15:40:16","percent_change":6.17552,"prev_day_close":46.1499996185303},{"option":"SPX260515P07290000","bid":408.2,"bid_size":0.0,"ask":410.8,"ask_size":0.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":-0.7844,"gamma":0.0007,"vega":9.9224,"theta":-0.5867,"rho":-13.8205,"theo":410.668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.0},{"option":"SPX260515C07300000","bid":47.5,"bid_size":0.0,"ask":48.3,"ask_size":0.0,"iv":0.1276,"open_interest":3831.0,"volume":204.0,"delta":0.2079,"gamma":0.0007,"vega":9.7329,"theta":-0.6908,"rho":3.2744,"theo":47.797,"change":4.15,"open":46.02,"high":51.85,"low":46.02,"tick":"up","last_trade_price":48.0,"last_trade_time":"2026-02-18T16:05:32","percent_change":9.46408,"prev_day_close":43.8500003814697},{"option":"SPX260515P07300000","bid":415.8,"bid_size":0.0,"ask":417.9,"ask_size":0.0,"iv":0.1276,"open_interest":27.0,"volume":0.0,"delta":-0.792,"gamma":0.0007,"vega":9.7329,"theta":-0.5654,"rho":-13.9613,"theo":418.0611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":491.67,"last_trade_time":"2026-02-05T16:12:15","percent_change":0.0,"prev_day_close":441.099990844727},{"option":"SPX260515C07310000","bid":45.1,"bid_size":0.0,"ask":46.0,"ask_size":0.0,"iv":0.1269,"open_interest":50.0,"volume":5.0,"delta":0.2004,"gamma":0.0007,"vega":9.5396,"theta":-0.6728,"rho":3.1575,"theo":45.3867,"change":7.15,"open":48.59,"high":48.8,"low":48.59,"tick":"up","last_trade_price":48.8,"last_trade_time":"2026-02-18T12:50:15","percent_change":17.1669,"prev_day_close":41.6499996185303},{"option":"SPX260515P07310000","bid":423.0,"bid_size":0.0,"ask":425.7,"ask_size":0.0,"iv":0.1268,"open_interest":5.0,"volume":0.0,"delta":-0.7994,"gamma":0.0007,"vega":9.5396,"theta":-0.5441,"rho":-14.1018,"theo":425.5516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.5},{"option":"SPX260515C07320000","bid":42.8,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.1263,"open_interest":23.0,"volume":0.0,"delta":0.1931,"gamma":0.0006,"vega":9.3417,"theta":-0.6549,"rho":3.0414,"theo":43.0731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.0,"last_trade_time":"2026-02-17T15:30:57","percent_change":0.0,"prev_day_close":39.5500011444092},{"option":"SPX260515P07320000","bid":430.6,"bid_size":0.0,"ask":433.3,"ask_size":0.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.8067,"gamma":0.0006,"vega":9.3417,"theta":-0.5228,"rho":-14.2414,"theo":433.1389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.399993896484},{"option":"SPX260515C07325000","bid":41.7,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.126,"open_interest":992.0,"volume":0.0,"delta":0.1895,"gamma":0.0006,"vega":9.2411,"theta":-0.6459,"rho":2.9841,"theo":41.9521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.9,"last_trade_time":"2026-02-17T09:45:03","percent_change":0.0,"prev_day_close":38.5},{"option":"SPX260515P07325000","bid":434.4,"bid_size":0.0,"ask":437.1,"ask_size":0.0,"iv":0.1259,"open_interest":8.0,"volume":0.0,"delta":-0.8104,"gamma":0.0006,"vega":9.2411,"theta":-0.5122,"rho":-14.3106,"theo":436.9683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.17,"last_trade_time":"2026-02-10T12:51:47","percent_change":0.0,"prev_day_close":460.349990844727},{"option":"SPX260515C07330000","bid":40.6,"bid_size":0.0,"ask":41.5,"ask_size":0.0,"iv":0.1257,"open_interest":31.0,"volume":0.0,"delta":0.1859,"gamma":0.0006,"vega":9.1395,"theta":-0.6369,"rho":2.9275,"theo":40.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":37.0,"last_trade_time":"2026-02-17T11:31:10","percent_change":0.0,"prev_day_close":37.3999996185303},{"option":"SPX260515P07330000","bid":438.2,"bid_size":0.0,"ask":441.0,"ask_size":0.0,"iv":0.1258,"open_interest":0.0,"volume":0.0,"delta":-0.8139,"gamma":0.0006,"vega":9.1395,"theta":-0.5015,"rho":-14.379,"theo":440.8214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.149993896484},{"option":"SPX260515C07340000","bid":38.5,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.1252,"open_interest":56.0,"volume":0.0,"delta":0.1789,"gamma":0.0006,"vega":8.9348,"theta":-0.6191,"rho":2.8169,"theo":38.7295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.15,"last_trade_time":"2026-02-17T10:07:56","percent_change":0.0,"prev_day_close":35.5500011444092},{"option":"SPX260515P07340000","bid":446.0,"bid_size":0.0,"ask":448.8,"ask_size":0.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.821,"gamma":0.0006,"vega":8.9348,"theta":-0.4803,"rho":-14.5131,"theo":448.597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.099990844727},{"option":"SPX260515C07350000","bid":36.4,"bid_size":0.0,"ask":37.2,"ask_size":0.0,"iv":0.1248,"open_interest":3373.0,"volume":130.0,"delta":0.172,"gamma":0.0006,"vega":8.7296,"theta":-0.6013,"rho":2.71,"theo":36.6944,"change":3.05,"open":36.1,"high":40.0,"low":35.36,"tick":"up","last_trade_price":36.7,"last_trade_time":"2026-02-18T16:13:52","percent_change":9.06389,"prev_day_close":33.6500015258789},{"option":"SPX260515P07350000","bid":454.1,"bid_size":0.0,"ask":456.3,"ask_size":0.0,"iv":0.1245,"open_interest":6.0,"volume":0.0,"delta":-0.8278,"gamma":0.0006,"vega":8.7296,"theta":-0.4592,"rho":-14.6436,"theo":456.4627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":456.54,"last_trade_time":"2025-12-11T13:51:20","percent_change":0.0,"prev_day_close":480.199996948242},{"option":"SPX260515C07360000","bid":34.5,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.1242,"open_interest":170.0,"volume":0.0,"delta":0.1653,"gamma":0.0006,"vega":8.5249,"theta":-0.5836,"rho":2.606,"theo":34.7468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.32,"last_trade_time":"2026-02-13T11:31:22","percent_change":0.0,"prev_day_close":31.9000005722046},{"option":"SPX260515P07360000","bid":461.8,"bid_size":0.0,"ask":464.6,"ask_size":0.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.8346,"gamma":0.0006,"vega":8.5249,"theta":-0.4381,"rho":-14.7712,"theo":464.416,"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":487.649993896484},{"option":"SPX260515C07370000","bid":32.7,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.1237,"open_interest":1022.0,"volume":0.0,"delta":0.1587,"gamma":0.0006,"vega":8.3204,"theta":-0.566,"rho":2.5036,"theo":32.8851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-17T15:30:55","percent_change":0.0,"prev_day_close":30.1999998092651},{"option":"SPX260515P07370000","bid":469.8,"bid_size":0.0,"ask":472.7,"ask_size":0.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":-0.8412,"gamma":0.0006,"vega":8.3204,"theta":-0.4172,"rho":-14.8972,"theo":472.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.850006103516},{"option":"SPX260515C07375000","bid":31.8,"bid_size":0.0,"ask":32.6,"ask_size":0.0,"iv":0.1235,"open_interest":1131.0,"volume":26.0,"delta":0.1555,"gamma":0.0006,"vega":8.2179,"theta":-0.5573,"rho":2.4528,"theo":31.9859,"change":3.76,"open":34.3,"high":34.3,"low":33.16,"tick":"no_change","last_trade_price":33.16,"last_trade_time":"2026-02-18T15:54:26","percent_change":12.7891,"prev_day_close":29.4000005722046},{"option":"SPX260515P07375000","bid":473.9,"bid_size":0.0,"ask":476.8,"ask_size":0.0,"iv":0.1233,"open_interest":1.0,"volume":0.0,"delta":-0.8444,"gamma":0.0006,"vega":8.2179,"theta":-0.4068,"rho":-14.9598,"theo":476.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":524.75,"last_trade_time":"2025-11-12T09:59:50","percent_change":0.0,"prev_day_close":501.449996948242},{"option":"SPX260515C07380000","bid":30.9,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.1231,"open_interest":94.0,"volume":0.0,"delta":0.1523,"gamma":0.0006,"vega":8.1149,"theta":-0.5486,"rho":2.4023,"theo":31.1078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.4,"last_trade_time":"2026-02-13T14:17:15","percent_change":0.0,"prev_day_close":28.5999994277954},{"option":"SPX260515P07380000","bid":477.9,"bid_size":0.0,"ask":480.9,"ask_size":0.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":-0.8476,"gamma":0.0006,"vega":8.1149,"theta":-0.3965,"rho":-15.022,"theo":480.5787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.050003051758},{"option":"SPX260515C07390000","bid":29.3,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.1227,"open_interest":103.0,"volume":0.0,"delta":0.1461,"gamma":0.0006,"vega":7.9074,"theta":-0.5314,"rho":2.3028,"theo":29.4136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.35,"last_trade_time":"2026-02-12T13:45:32","percent_change":0.0,"prev_day_close":27.0},{"option":"SPX260515P07390000","bid":486.1,"bid_size":0.0,"ask":489.1,"ask_size":0.0,"iv":0.1235,"open_interest":1.0,"volume":0.0,"delta":-0.8538,"gamma":0.0006,"vega":7.9074,"theta":-0.3759,"rho":-15.1451,"theo":488.7854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.72,"last_trade_time":"2026-01-26T13:43:12","percent_change":0.0,"prev_day_close":512.999984741211},{"option":"SPX260515C07400000","bid":27.7,"bid_size":0.0,"ask":28.3,"ask_size":0.0,"iv":0.1224,"open_interest":4229.0,"volume":270.0,"delta":0.14,"gamma":0.0005,"vega":7.6984,"theta":-0.5145,"rho":2.2063,"theo":27.8006,"change":2.3,"open":26.85,"high":30.7,"low":26.85,"tick":"down","last_trade_price":27.9,"last_trade_time":"2026-02-18T16:13:52","percent_change":8.98438,"prev_day_close":25.5999994277954},{"option":"SPX260515P07400000","bid":494.7,"bid_size":0.0,"ask":497.0,"ask_size":0.0,"iv":0.1229,"open_interest":91.0,"volume":0.0,"delta":-0.8599,"gamma":0.0005,"vega":7.6984,"theta":-0.3556,"rho":-15.2652,"theo":497.0731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.43,"last_trade_time":"2026-01-30T15:44:41","percent_change":0.0,"prev_day_close":522.199981689453},{"option":"SPX260515C07410000","bid":26.2,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.1218,"open_interest":60.0,"volume":1.0,"delta":0.1341,"gamma":0.0005,"vega":7.4895,"theta":-0.4977,"rho":2.1136,"theo":26.2657,"change":1.3,"open":25.5,"high":25.5,"low":25.5,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-02-18T15:41:59","percent_change":5.3719,"prev_day_close":24.1999998092651},{"option":"SPX260515P07410000","bid":502.8,"bid_size":0.0,"ask":505.8,"ask_size":0.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.8658,"gamma":0.0005,"vega":7.4895,"theta":-0.3355,"rho":-15.3814,"theo":505.4391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.949981689453},{"option":"SPX260515C07420000","bid":24.7,"bid_size":0.0,"ask":25.2,"ask_size":0.0,"iv":0.1213,"open_interest":20.0,"volume":0.0,"delta":0.1284,"gamma":0.0005,"vega":7.2825,"theta":-0.4812,"rho":2.0247,"theo":24.8059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.7,"last_trade_time":"2026-02-17T15:30:33","percent_change":0.0,"prev_day_close":22.9000005722046},{"option":"SPX260515P07420000","bid":511.2,"bid_size":0.0,"ask":514.3,"ask_size":0.0,"iv":0.1223,"open_interest":1.0,"volume":0.0,"delta":-0.8715,"gamma":0.0005,"vega":7.2825,"theta":-0.3157,"rho":-15.4939,"theo":513.8802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.97,"last_trade_time":"2026-01-27T09:34:22","percent_change":0.0,"prev_day_close":538.599975585938},{"option":"SPX260515C07425000","bid":24.0,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.1212,"open_interest":585.0,"volume":2.0,"delta":0.1256,"gamma":0.0005,"vega":7.1801,"theta":-0.4731,"rho":1.9814,"theo":24.1033,"change":3.4,"open":26.7,"high":26.7,"low":25.6,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T13:45:53","percent_change":15.3153,"prev_day_close":22.1999998092651},{"option":"SPX260515P07425000","bid":515.5,"bid_size":0.0,"ask":518.5,"ask_size":0.0,"iv":0.122,"open_interest":5.0,"volume":0.0,"delta":-0.8743,"gamma":0.0005,"vega":7.1801,"theta":-0.3059,"rho":-15.549,"theo":518.128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":444.04,"last_trade_time":"2026-01-26T14:30:27","percent_change":0.0,"prev_day_close":543.800018310547},{"option":"SPX260515C07430000","bid":23.4,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.1209,"open_interest":81.0,"volume":0.0,"delta":0.1228,"gamma":0.0005,"vega":7.0784,"theta":-0.465,"rho":1.9387,"theo":23.4185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.22,"last_trade_time":"2026-02-13T11:31:22","percent_change":0.0,"prev_day_close":21.5999994277954},{"option":"SPX260515P07430000","bid":519.7,"bid_size":0.0,"ask":522.8,"ask_size":0.0,"iv":0.122,"open_interest":1.0,"volume":0.0,"delta":-0.877,"gamma":0.0005,"vega":7.0784,"theta":-0.2961,"rho":-15.6036,"theo":522.3936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":447.52,"last_trade_time":"2026-01-27T09:34:22","percent_change":0.0,"prev_day_close":547.149993896484},{"option":"SPX260515C07450000","bid":20.8,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.1204,"open_interest":4552.0,"volume":28.0,"delta":0.1123,"gamma":0.0005,"vega":6.6771,"theta":-0.4336,"rho":1.7721,"theo":20.853,"change":3.78,"open":20.19,"high":23.03,"low":20.19,"tick":"up","last_trade_price":23.03,"last_trade_time":"2026-02-18T11:18:52","percent_change":19.6364,"prev_day_close":19.25},{"option":"SPX260515P07450000","bid":537.2,"bid_size":0.0,"ask":539.7,"ask_size":0.0,"iv":0.1211,"open_interest":2064.0,"volume":0.0,"delta":-0.8876,"gamma":0.0005,"vega":6.6771,"theta":-0.258,"rho":-15.8173,"theo":539.6298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.0,"last_trade_time":"2026-01-15T13:13:45","percent_change":0.0,"prev_day_close":565.25},{"option":"SPX260515C07475000","bid":18.0,"bid_size":0.0,"ask":18.4,"ask_size":0.0,"iv":0.1195,"open_interest":489.0,"volume":2.0,"delta":0.1001,"gamma":0.0004,"vega":6.1823,"theta":-0.3962,"rho":1.5784,"theo":18.0177,"change":3.3,"open":16.8,"high":20.0,"low":16.8,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-18T11:05:08","percent_change":19.7605,"prev_day_close":16.6999998092651},{"option":"SPX260515P07475000","bid":558.8,"bid_size":0.0,"ask":562.1,"ask_size":0.0,"iv":0.1205,"open_interest":3.0,"volume":0.0,"delta":-0.8997,"gamma":0.0004,"vega":6.1823,"theta":-0.2122,"rho":-16.0699,"theo":561.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":489.75,"last_trade_time":"2026-01-07T12:01:39","percent_change":0.0,"prev_day_close":587.200012207031},{"option":"SPX260515C07500000","bid":15.5,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.119,"open_interest":3412.0,"volume":34.0,"delta":0.0891,"gamma":0.0004,"vega":5.7068,"theta":-0.361,"rho":1.406,"theo":15.5551,"change":1.67,"open":15.08,"high":17.3,"low":15.08,"tick":"down","last_trade_price":16.12,"last_trade_time":"2026-02-18T14:34:25","percent_change":11.5571,"prev_day_close":14.4499998092651},{"option":"SPX260515P07500000","bid":581.4,"bid_size":0.0,"ask":584.1,"ask_size":0.0,"iv":0.1198,"open_interest":226.0,"volume":0.0,"delta":-0.9108,"gamma":0.0004,"vega":5.7068,"theta":-0.1687,"rho":-16.3013,"theo":583.8362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.8,"last_trade_time":"2026-02-12T12:59:32","percent_change":0.0,"prev_day_close":609.950012207031},{"option":"SPX260515C07525000","bid":13.4,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.1184,"open_interest":921.0,"volume":0.0,"delta":0.0791,"gamma":0.0004,"vega":5.2573,"theta":-0.3284,"rho":1.2474,"theo":13.4261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-17T15:30:41","percent_change":0.0,"prev_day_close":12.4499998092651},{"option":"SPX260515P07525000","bid":603.8,"bid_size":0.0,"ask":607.1,"ask_size":0.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9208,"gamma":0.0004,"vega":5.2573,"theta":-0.1276,"rho":-16.5188,"theo":606.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":632.700012207031},{"option":"SPX260515C07550000","bid":11.6,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.118,"open_interest":793.0,"volume":26.0,"delta":0.0702,"gamma":0.0003,"vega":4.8285,"theta":-0.2983,"rho":1.1056,"theo":11.5966,"change":2.2,"open":11.3,"high":12.95,"low":11.26,"tick":"up","last_trade_price":12.95,"last_trade_time":"2026-02-18T11:18:50","percent_change":20.4651,"prev_day_close":10.75},{"option":"SPX260515P07550000","bid":627.0,"bid_size":0.0,"ask":629.6,"ask_size":0.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.9297,"gamma":0.0003,"vega":4.8285,"theta":-0.0891,"rho":-16.7197,"theo":629.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.25},{"option":"SPX260515C07575000","bid":10.0,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.1177,"open_interest":240.0,"volume":0.0,"delta":0.0622,"gamma":0.0003,"vega":4.4278,"theta":-0.2707,"rho":0.9811,"theo":10.0269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-17T15:30:35","percent_change":0.0,"prev_day_close":9.35000038146973},{"option":"SPX260515P07575000","bid":649.8,"bid_size":0.0,"ask":653.2,"ask_size":0.0,"iv":0.1194,"open_interest":2.0,"volume":0.0,"delta":-0.9376,"gamma":0.0003,"vega":4.4278,"theta":-0.0532,"rho":-16.9031,"theo":652.5644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":657.7,"last_trade_time":"2025-10-31T10:44:09","percent_change":0.0,"prev_day_close":679.149993896484},{"option":"SPX260515C07600000","bid":8.6,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.1175,"open_interest":3790.0,"volume":66.0,"delta":0.0551,"gamma":0.0003,"vega":4.0575,"theta":-0.2456,"rho":0.8683,"theo":8.6843,"change":0.6,"open":8.36,"high":9.73,"low":8.36,"tick":"no_change","last_trade_price":8.7,"last_trade_time":"2026-02-18T14:56:37","percent_change":7.40741,"prev_day_close":8.10000014305115},{"option":"SPX260515P07600000","bid":673.5,"bid_size":0.0,"ask":676.3,"ask_size":0.0,"iv":0.119,"open_interest":3.0,"volume":0.0,"delta":-0.9447,"gamma":0.0003,"vega":4.0575,"theta":-0.0197,"rho":-17.0748,"theo":675.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":693.87,"last_trade_time":"2025-11-10T15:49:51","percent_change":0.0,"prev_day_close":703.099975585938},{"option":"SPX260515C07625000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.1174,"open_interest":502.0,"volume":5.0,"delta":0.0489,"gamma":0.0003,"vega":3.7128,"theta":-0.2228,"rho":0.7693,"theo":7.5394,"change":0.91,"open":7.91,"high":7.91,"low":7.91,"tick":"up","last_trade_price":7.91,"last_trade_time":"2026-02-18T14:34:25","percent_change":13.0,"prev_day_close":7.0},{"option":"SPX260515P07625000","bid":696.8,"bid_size":0.0,"ask":700.2,"ask_size":0.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.951,"gamma":0.0003,"vega":3.7128,"theta":0.0,"rho":-17.2328,"theo":699.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.300018310547},{"option":"SPX260515C07650000","bid":6.5,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.1176,"open_interest":1017.0,"volume":26.0,"delta":0.0434,"gamma":0.0002,"vega":3.396,"theta":-0.2023,"rho":0.6834,"theo":6.5617,"change":1.2,"open":6.4,"high":7.3,"low":6.3,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-18T11:18:51","percent_change":19.6721,"prev_day_close":6.10000014305115},{"option":"SPX260515P07650000","bid":718.5,"bid_size":0.0,"ask":724.9,"ask_size":0.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9565,"gamma":0.0002,"vega":3.396,"theta":0.0,"rho":-17.3776,"theo":723.3556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":750.599975585938},{"option":"SPX260515C07675000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.1175,"open_interest":575.0,"volume":0.0,"delta":0.0386,"gamma":0.0002,"vega":3.1075,"theta":-0.1838,"rho":0.6064,"theo":5.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-17T15:30:44","percent_change":0.0,"prev_day_close":5.29999995231628},{"option":"SPX260515P07675000","bid":742.0,"bid_size":0.0,"ask":748.8,"ask_size":0.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9613,"gamma":0.0002,"vega":3.1075,"theta":0.0,"rho":-17.5136,"theo":747.2727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":774.099975585938},{"option":"SPX260515C07700000","bid":4.9,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.1176,"open_interest":3498.0,"volume":26.0,"delta":0.0343,"gamma":0.0002,"vega":2.8434,"theta":-0.1672,"rho":0.5387,"theo":5.0141,"change":1.02,"open":4.76,"high":5.62,"low":4.76,"tick":"up","last_trade_price":5.62,"last_trade_time":"2026-02-18T12:27:14","percent_change":22.1739,"prev_day_close":4.60000014305115},{"option":"SPX260515P07700000","bid":766.3,"bid_size":0.0,"ask":772.8,"ask_size":0.0,"iv":0.119,"open_interest":5.0,"volume":0.0,"delta":-0.9656,"gamma":0.0002,"vega":2.8434,"theta":0.0,"rho":-17.6403,"theo":771.3122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":717.4,"last_trade_time":"2026-01-08T15:03:41","percent_change":0.0,"prev_day_close":798.149993896484},{"option":"SPX260515C07725000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.118,"open_interest":1131.0,"volume":0.0,"delta":0.0306,"gamma":0.0002,"vega":2.602,"theta":-0.1522,"rho":0.4804,"theo":4.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-17T11:56:31","percent_change":0.0,"prev_day_close":4.10000014305115},{"option":"SPX260515P07725000","bid":790.4,"bid_size":0.0,"ask":797.0,"ask_size":0.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9693,"gamma":0.0002,"vega":2.602,"theta":0.0,"rho":-17.7574,"theo":795.4538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.449981689453},{"option":"SPX260515C07750000","bid":3.7,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.1183,"open_interest":920.0,"volume":17.0,"delta":0.0273,"gamma":0.0002,"vega":2.383,"theta":-0.1388,"rho":0.4288,"theo":3.8786,"change":0.75,"open":3.67,"high":4.3,"low":3.67,"tick":"up","last_trade_price":4.3,"last_trade_time":"2026-02-18T11:18:50","percent_change":21.1268,"prev_day_close":3.55000007152557},{"option":"SPX260515P07750000","bid":814.7,"bid_size":0.0,"ask":821.2,"ask_size":0.0,"iv":0.1206,"open_interest":1.0,"volume":0.0,"delta":-0.9726,"gamma":0.0002,"vega":2.383,"theta":0.0,"rho":-17.868,"theo":819.681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1035.31,"last_trade_time":"2025-11-20T12:24:11","percent_change":0.0,"prev_day_close":846.849975585938},{"option":"SPX260515C07775000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.1187,"open_interest":1726.0,"volume":1.0,"delta":0.0244,"gamma":0.0001,"vega":2.1843,"theta":-0.1268,"rho":0.3826,"theo":3.4268,"change":0.67,"open":3.82,"high":3.82,"low":3.82,"tick":"up","last_trade_price":3.82,"last_trade_time":"2026-02-18T12:27:14","percent_change":21.2698,"prev_day_close":3.14999997615814},{"option":"SPX260515P07775000","bid":838.9,"bid_size":0.0,"ask":845.5,"ask_size":0.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9754,"gamma":0.0001,"vega":2.1843,"theta":0.0,"rho":-17.9731,"theo":843.9813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.900024414062},{"option":"SPX260515C07800000","bid":2.9,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.119,"open_interest":4947.0,"volume":26.0,"delta":0.0219,"gamma":0.0001,"vega":2.0032,"theta":-0.116,"rho":0.3425,"theo":3.0368,"change":0.475,"open":2.95,"high":3.3,"low":2.95,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T12:22:31","percent_change":16.8142,"prev_day_close":2.82500004768372},{"option":"SPX260515P07800000","bid":862.8,"bid_size":0.0,"ask":870.0,"ask_size":0.0,"iv":0.1198,"open_interest":1.0,"volume":0.0,"delta":-0.978,"gamma":0.0001,"vega":2.0032,"theta":0.0,"rho":-18.0722,"theo":868.3435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":850.2,"last_trade_time":"2025-12-04T12:44:56","percent_change":0.0,"prev_day_close":895.299987792969},{"option":"SPX260515C07825000","bid":2.55,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.1195,"open_interest":432.0,"volume":0.0,"delta":0.0196,"gamma":0.0001,"vega":1.8383,"theta":-0.1062,"rho":0.3077,"theo":2.6984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-17T13:11:01","percent_change":0.0,"prev_day_close":2.47499990463257},{"option":"SPX260515P07825000","bid":887.2,"bid_size":0.0,"ask":894.3,"ask_size":0.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.9802,"gamma":0.0001,"vega":1.8383,"theta":0.0,"rho":-18.166,"theo":892.7572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":919.899993896484},{"option":"SPX260515C07850000","bid":2.25,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.1199,"open_interest":1698.0,"volume":24.0,"delta":0.0177,"gamma":0.0001,"vega":1.6886,"theta":-0.0974,"rho":0.2764,"theo":2.4038,"change":0.4,"open":2.3,"high":2.6,"low":2.3,"tick":"no_change","last_trade_price":2.6,"last_trade_time":"2026-02-18T11:19:02","percent_change":18.1818,"prev_day_close":2.19999992847443},{"option":"SPX260515P07850000","bid":912.0,"bid_size":0.0,"ask":918.8,"ask_size":0.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9822,"gamma":0.0001,"vega":1.6886,"theta":0.0,"rho":-18.2562,"theo":917.2147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.5},{"option":"SPX260515C07875000","bid":1.95,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.1208,"open_interest":4519.0,"volume":0.0,"delta":0.0159,"gamma":0.0001,"vega":1.5527,"theta":-0.0894,"rho":0.2484,"theo":2.1472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.55,"last_trade_time":"2026-02-11T11:14:58","percent_change":0.0,"prev_day_close":1.94999992847443},{"option":"SPX260515P07875000","bid":936.1,"bid_size":0.0,"ask":943.3,"ask_size":0.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.984,"gamma":0.0001,"vega":1.5527,"theta":0.0,"rho":-18.3432,"theo":941.7102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":968.699981689453},{"option":"SPX260515C07900000","bid":1.75,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.1214,"open_interest":2671.0,"volume":21.0,"delta":0.0144,"gamma":0.0001,"vega":1.4289,"theta":-0.0822,"rho":0.2239,"theo":1.9231,"change":0.3,"open":1.85,"high":2.05,"low":1.85,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-18T11:21:12","percent_change":17.1429,"prev_day_close":1.75},{"option":"SPX260515P07900000","bid":961.0,"bid_size":0.0,"ask":967.9,"ask_size":0.0,"iv":0.1253,"open_interest":1.0,"volume":0.0,"delta":-0.9855,"gamma":0.0001,"vega":1.4289,"theta":0.0,"rho":-18.4267,"theo":966.2383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":873.64,"last_trade_time":"2026-01-26T12:49:43","percent_change":0.0,"prev_day_close":993.300018310547},{"option":"SPX260515C07950000","bid":1.35,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.123,"open_interest":9.0,"volume":19.0,"delta":0.0118,"gamma":0.0001,"vega":1.2136,"theta":-0.0698,"rho":0.1834,"theo":1.554,"change":0.25,"open":1.5,"high":1.65,"low":1.5,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T11:21:12","percent_change":17.8571,"prev_day_close":1.39999997615814},{"option":"SPX260515P07950000","bid":1009.8,"bid_size":0.0,"ask":1017.6,"ask_size":0.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.9881,"gamma":0.0001,"vega":1.2136,"theta":0.0,"rho":-18.5851,"theo":1015.3735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1042.59997558594},{"option":"SPX260515C08000000","bid":1.1,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1234,"open_interest":3378.0,"volume":23.0,"delta":0.0097,"gamma":0.0001,"vega":1.0358,"theta":-0.0597,"rho":0.1507,"theo":1.2691,"change":0.225,"open":1.3,"high":1.35,"low":1.3,"tick":"no_change","last_trade_price":1.35,"last_trade_time":"2026-02-18T11:21:12","percent_change":20.0,"prev_day_close":1.125},{"option":"SPX260515P08000000","bid":1059.3,"bid_size":0.0,"ask":1066.4,"ask_size":0.0,"iv":0.1301,"open_interest":1210.0,"volume":0.0,"delta":-0.9902,"gamma":0.0001,"vega":1.0358,"theta":0.0,"rho":-18.7356,"theo":1064.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":973.68,"last_trade_time":"2026-02-10T13:24:41","percent_change":0.0,"prev_day_close":1091.95001220703},{"option":"SPX260515C08100000","bid":0.65,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1272,"open_interest":6535.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":0.7683,"theta":-0.0446,"rho":0.1052,"theo":0.8764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-13T13:23:23","percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"SPX260515P08100000","bid":1152.2,"bid_size":0.0,"ask":1172.7,"ask_size":0.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0,"vega":0.7683,"theta":0.0,"rho":-19.0169,"theo":1163.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.89996337891},{"option":"SPX260515C08200000","bid":0.4,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1317,"open_interest":1540.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":0.5874,"theta":-0.0347,"rho":0.0764,"theo":0.6375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-05T14:36:09","percent_change":0.0,"prev_day_close":0.549999997019768},{"option":"SPX260515P08200000","bid":1251.0,"bid_size":0.0,"ask":1271.5,"ask_size":0.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.5874,"theta":0.0,"rho":-19.2815,"theo":1261.9782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1288.45001220703},{"option":"SPX260515C08300000","bid":0.25,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1367,"open_interest":109.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.4644,"theta":-0.0281,"rho":0.0581,"theo":0.489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-04T14:00:37","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"SPX260515P08300000","bid":1349.8,"bid_size":0.0,"ask":1370.3,"ask_size":0.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.4644,"theta":0.0,"rho":-19.5356,"theo":1360.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.34997558594},{"option":"SPX260515C08400000","bid":0.2,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1403,"open_interest":370.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.3796,"theta":-0.0236,"rho":0.0461,"theo":0.394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-01-16T15:30:18","percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPX260515P08400000","bid":1448.7,"bid_size":0.0,"ask":1469.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.3796,"theta":0.0,"rho":-19.7834,"theo":1459.7518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1486.25},{"option":"SPX260515C08500000","bid":0.2,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.148,"open_interest":1152.0,"volume":100.0,"delta":0.0025,"gamma":0.0,"vega":0.3189,"theta":-0.0205,"rho":0.038,"theo":0.3301,"change":0.1,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:34:39","percent_change":33.3333,"prev_day_close":0.300000004470348},{"option":"SPX260515P08500000","bid":1547.9,"bid_size":0.0,"ask":1568.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.3189,"theta":0.0,"rho":-20.0274,"theo":1558.6964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1585.25},{"option":"SPX260515C08600000","bid":0.1,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.152,"open_interest":2047.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2737,"theta":-0.0182,"rho":0.0319,"theo":0.2846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.36,"last_trade_time":"2026-02-12T15:03:57","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPX260515P08600000","bid":1646.7,"bid_size":0.0,"ask":1667.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.2737,"theta":0.0,"rho":-20.2692,"theo":1657.6594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1684.15002441406},{"option":"SPX260515C08800000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.165,"open_interest":546.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.2101,"theta":-0.015,"rho":0.0239,"theo":0.2229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-04T10:43:04","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260515P08800000","bid":1844.6,"bid_size":0.0,"ask":1865.1,"ask_size":0.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.2101,"theta":0.0,"rho":-20.7488,"theo":1855.6147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1883.59997558594},{"option":"SPX260515C09000000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1773,"open_interest":2686.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1662,"theta":-0.0126,"rho":0.0185,"theo":0.1805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-12T15:03:57","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260515P09000000","bid":2042.4,"bid_size":0.0,"ask":2063.1,"ask_size":0.0,"iv":0.1576,"open_interest":3.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1662,"theta":0.0,"rho":-21.2258,"theo":2053.5894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1961.96,"last_trade_time":"2026-01-16T10:21:48","percent_change":0.0,"prev_day_close":2080.59997558594},{"option":"SPX260515C09200000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1907,"open_interest":4266.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1336,"theta":-0.0108,"rho":0.0146,"theo":0.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-13T11:34:52","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260515P09200000","bid":2240.6,"bid_size":0.0,"ask":2261.1,"ask_size":0.0,"iv":0.2392,"open_interest":1.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1336,"theta":0.0,"rho":-21.7014,"theo":2251.5742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2181.19,"last_trade_time":"2026-01-05T13:55:57","percent_change":0.0,"prev_day_close":2278.04992675781},{"option":"SPX260515C09600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.2088,"open_interest":8.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0887,"theta":-0.0079,"rho":0.0094,"theo":0.1019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-01-22T09:30:02","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260515P09600000","bid":2636.7,"bid_size":0.0,"ask":2657.2,"ask_size":0.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0887,"theta":0.0,"rho":-22.6498,"theo":2647.5619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.35009765625},{"option":"SPX260515C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2288,"open_interest":135.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0603,"theta":-0.0058,"rho":0.0062,"theo":0.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-01-22T10:30:58","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260515P10000000","bid":3032.6,"bid_size":0.0,"ask":3053.1,"ask_size":0.0,"iv":0.3013,"open_interest":2.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0603,"theta":0.0,"rho":-23.5962,"theo":3043.565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2993.89,"last_trade_time":"2026-02-06T14:53:01","percent_change":0.0,"prev_day_close":3069.84997558594},{"option":"SPX260515C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2511,"open_interest":123.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0418,"theta":-0.0043,"rho":0.0042,"theo":0.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-01-30T15:45:31","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260515P10400000","bid":3428.8,"bid_size":0.0,"ask":3449.3,"ask_size":0.0,"iv":0.3301,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0418,"theta":0.0,"rho":-24.5414,"theo":3439.578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3362.16,"last_trade_time":"2026-01-30T15:45:31","percent_change":0.0,"prev_day_close":3466.44995117188},{"option":"SPX260515C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2723,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0293,"theta":-0.0032,"rho":0.0028,"theo":0.0353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260515P10800000","bid":3824.8,"bid_size":0.0,"ask":3845.3,"ask_size":0.0,"iv":0.3577,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0293,"theta":0.0,"rho":-25.486,"theo":3835.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3862.79992675781},{"option":"SPX260515C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.287,"open_interest":17.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0207,"theta":-0.0024,"rho":0.002,"theo":0.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2025-12-01T15:35:18","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260515P11200000","bid":4220.9,"bid_size":0.0,"ask":4241.4,"ask_size":0.0,"iv":0.3841,"open_interest":2.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":-26.4301,"theo":4231.6214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4190.84,"last_trade_time":"2025-12-01T15:35:18","percent_change":0.0,"prev_day_close":4258.44995117188},{"option":"SPX260515C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3062,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0148,"theta":-0.0018,"rho":0.0014,"theo":0.018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-02T13:25:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260515P11600000","bid":4616.9,"bid_size":0.0,"ask":4637.4,"ask_size":0.0,"iv":0.4112,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":-27.3739,"theo":4627.6483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4654.10009765625},{"option":"SPX260515C12000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3246,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0107,"theta":-0.0013,"rho":0.001,"theo":0.0129,"change":0.0,"open":0.0,"high":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":"SPX260515P12000000","bid":5013.0,"bid_size":0.0,"ask":5033.5,"ask_size":0.0,"iv":0.4357,"open_interest":2.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":-28.3175,"theo":5023.6774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4972.14,"last_trade_time":"2026-02-06T14:53:01","percent_change":0.0,"prev_day_close":5051.35009765625},{"option":"SPX260515C12400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0078,"theta":-0.001,"rho":0.0007,"theo":0.0094,"change":0.0,"open":0.0,"high":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":"SPX260515P12400000","bid":5409.2,"bid_size":0.0,"ask":5429.8,"ask_size":0.0,"iv":0.4593,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":-29.261,"theo":5419.7079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5446.64990234375},{"option":"SPX260618C00200000","bid":6643.7,"bid_size":0.0,"ask":6664.2,"ask_size":0.0,"iv":0.0,"open_interest":63.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0169,"theta":0.0,"rho":0.706,"theo":6653.1429,"change":5.3699,"open":6632.22,"high":6632.22,"low":6632.22,"tick":"up","last_trade_price":6632.22,"last_trade_time":"2026-02-18T09:36:33","percent_change":0.0810325,"prev_day_close":6626.85009765625},{"option":"SPX260618P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6854,"open_interest":83.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0169,"theta":-0.0133,"rho":-0.0033,"theo":0.2643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-02T09:51:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260618C00400000","bid":6450.4,"bid_size":0.0,"ask":6466.9,"ask_size":0.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0264,"theta":0.0,"rho":1.3631,"theo":6455.9365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6438.22,"last_trade_time":"2026-02-17T14:16:58","percent_change":0.0,"prev_day_close":6429.39990234375},{"option":"SPX260618P00400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.401,"open_interest":10177.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0264,"theta":-0.0167,"rho":-0.005,"theo":0.3315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T09:30:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260618C00600000","bid":6249.2,"bid_size":0.0,"ask":6269.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0348,"theta":0.0,"rho":2.0204,"theo":6258.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6232.5},{"option":"SPX260618P00600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2285,"open_interest":5181.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0348,"theta":-0.0189,"rho":-0.0065,"theo":0.3766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-06T11:34:57","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260618C00800000","bid":6051.7,"bid_size":0.0,"ask":6072.2,"ask_size":0.0,"iv":1.0431,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":2.6778,"theo":6061.4737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6034.5},{"option":"SPX260618P00800000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.103,"open_interest":9442.0,"volume":20.0,"delta":-0.0003,"gamma":0.0,"vega":0.0433,"theta":-0.0207,"rho":-0.008,"theo":0.4159,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:13:57","percent_change":33.3333,"prev_day_close":0.0750000011175871},{"option":"SPX260618C01000000","bid":5857.2,"bid_size":0.0,"ask":5874.2,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0524,"theta":0.0,"rho":3.335,"theo":5864.241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5820.71,"last_trade_time":"2025-12-19T15:17:29","percent_change":0.0,"prev_day_close":5836.9501953125},{"option":"SPX260618P01000000","bid":0.05,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":1.0279,"open_interest":22410.0,"volume":20.0,"delta":-0.0004,"gamma":0.0,"vega":0.0524,"theta":-0.0226,"rho":-0.0096,"theo":0.4568,"change":0.05,"open":0.2,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:16:48","percent_change":25.0,"prev_day_close":0.200000006705523},{"option":"SPX260618C01200000","bid":5660.2,"bid_size":0.0,"ask":5676.7,"ask_size":0.0,"iv":1.0447,"open_interest":37.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0629,"theta":0.0,"rho":3.9919,"theo":5667.0163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5705.81,"last_trade_time":"2026-01-22T15:25:10","percent_change":0.0,"prev_day_close":5639.75},{"option":"SPX260618P01200000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.9815,"open_interest":6485.0,"volume":41.0,"delta":-0.0004,"gamma":0.0,"vega":0.0629,"theta":-0.0247,"rho":-0.0115,"theo":0.5057,"change":0.0,"open":0.35,"high":0.35,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:22:43","percent_change":-1.49012e-6,"prev_day_close":0.300000004470348},{"option":"SPX260618C01400000","bid":5463.3,"bid_size":0.0,"ask":5479.3,"ask_size":0.0,"iv":0.7222,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0758,"theta":0.0,"rho":4.6484,"theo":5469.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5534.85,"last_trade_time":"2026-01-16T10:33:11","percent_change":0.0,"prev_day_close":5442.65014648438},{"option":"SPX260618P01400000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.9143,"open_interest":11074.0,"volume":7.0,"delta":-0.0006,"gamma":0.0,"vega":0.0758,"theta":-0.0274,"rho":-0.0139,"theo":0.5712,"change":-0.05,"open":0.45,"high":0.45,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T12:06:55","percent_change":-11.1111,"prev_day_close":0.450000002980232},{"option":"SPX260618C01600000","bid":5266.6,"bid_size":0.0,"ask":5282.2,"ask_size":0.0,"iv":0.8446,"open_interest":2.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0929,"theta":0.0,"rho":5.3039,"theo":5272.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4788.9,"last_trade_time":"2025-08-20T14:36:05","percent_change":0.0,"prev_day_close":5245.5},{"option":"SPX260618P01600000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.8596,"open_interest":8513.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0929,"theta":-0.0312,"rho":-0.0171,"theo":0.666,"change":-0.05,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:05:57","percent_change":-8.33333,"prev_day_close":0.599999994039536},{"option":"SPX260618C01800000","bid":5069.7,"bid_size":0.0,"ask":5084.9,"ask_size":0.0,"iv":0.7986,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.117,"theta":0.0,"rho":5.9581,"theo":5075.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5048.89990234375},{"option":"SPX260618P01800000","bid":0.65,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.8122,"open_interest":8119.0,"volume":11.0,"delta":-0.0009,"gamma":0.0,"vega":0.117,"theta":-0.0368,"rho":-0.0218,"theo":0.8073,"change":0.035,"open":0.85,"high":0.85,"low":0.75,"tick":"up","last_trade_price":0.81,"last_trade_time":"2026-02-18T14:43:29","percent_change":4.51613,"prev_day_close":0.774999976158142},{"option":"SPX260618C02000000","bid":4872.9,"bid_size":0.0,"ask":4887.7,"ask_size":0.0,"iv":0.7648,"open_interest":477.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1504,"theta":0.0,"rho":6.6102,"theo":4878.4319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4967.26,"last_trade_time":"2026-01-26T14:43:26","percent_change":0.0,"prev_day_close":4851.75},{"option":"SPX260618P02000000","bid":0.95,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.7711,"open_interest":6884.0,"volume":6.0,"delta":-0.0011,"gamma":0.0,"vega":0.1504,"theta":-0.0446,"rho":-0.0285,"theo":1.0159,"change":-0.045,"open":1.03,"high":1.03,"low":1.03,"tick":"down","last_trade_price":1.03,"last_trade_time":"2026-02-18T11:57:11","percent_change":-4.18605,"prev_day_close":1.07500001788139},{"option":"SPX260618C02200000","bid":4676.1,"bid_size":0.0,"ask":4690.6,"ask_size":0.0,"iv":0.7328,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.1958,"theta":0.0,"rho":7.2597,"theo":4681.4549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4655.19995117188},{"option":"SPX260618P02200000","bid":1.3,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.7349,"open_interest":5954.0,"volume":7.0,"delta":-0.0015,"gamma":0.0,"vega":0.1958,"theta":-0.0552,"rho":-0.0378,"theo":1.3125,"change":-0.065,"open":1.33,"high":1.36,"low":1.33,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-18T13:40:21","percent_change":-4.5614,"prev_day_close":1.42499995231628},{"option":"SPX260618C02300000","bid":4577.8,"bid_size":0.0,"ask":4591.8,"ask_size":0.0,"iv":0.7097,"open_interest":2.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.2244,"theta":0.0,"rho":7.5831,"theo":4583.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3944.91,"last_trade_time":"2025-07-01T11:29:10","percent_change":0.0,"prev_day_close":4556.80004882812},{"option":"SPX260618P02300000","bid":1.5,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.7168,"open_interest":2551.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.2244,"theta":-0.0617,"rho":-0.0438,"theo":1.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-17T14:23:44","percent_change":0.0,"prev_day_close":1.67499995231628},{"option":"SPX260618C02400000","bid":4479.4,"bid_size":0.0,"ask":4493.2,"ask_size":0.0,"iv":0.6916,"open_interest":2.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.257,"theta":0.0,"rho":7.9055,"theo":4484.5865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4025.64,"last_trade_time":"2025-07-25T09:36:47","percent_change":0.0,"prev_day_close":4458.30004882812},{"option":"SPX260618P02400000","bid":1.75,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.6994,"open_interest":2786.0,"volume":4.0,"delta":-0.002,"gamma":0.0,"vega":0.257,"theta":-0.069,"rho":-0.0508,"theo":1.7175,"change":-0.055,"open":1.75,"high":1.88,"low":1.75,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T14:43:29","percent_change":-2.85714,"prev_day_close":1.92499995231628},{"option":"SPX260618C02500000","bid":4381.1,"bid_size":0.0,"ask":4394.6,"ask_size":0.0,"iv":0.6753,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.2935,"theta":0.0,"rho":8.2269,"theo":4386.1991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4176.92,"last_trade_time":"2025-10-17T13:39:45","percent_change":0.0,"prev_day_close":4359.94995117188},{"option":"SPX260618P02500000","bid":2.0,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.6834,"open_interest":7907.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.2935,"theta":-0.0772,"rho":-0.0588,"theo":1.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.58,"last_trade_time":"2026-02-13T16:09:41","percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"SPX260618C02600000","bid":4282.5,"bid_size":0.0,"ask":4296.1,"ask_size":0.0,"iv":0.6553,"open_interest":42.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.3345,"theta":0.0,"rho":8.5473,"theo":4287.845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3835.62,"last_trade_time":"2025-07-25T09:46:00","percent_change":0.0,"prev_day_close":4261.55004882812},{"option":"SPX260618P02600000","bid":2.25,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.6663,"open_interest":2350.0,"volume":4.0,"delta":-0.0027,"gamma":0.0,"vega":0.3345,"theta":-0.0861,"rho":-0.0679,"theo":2.2496,"change":-0.095,"open":2.38,"high":2.38,"low":2.38,"tick":"down","last_trade_price":2.38,"last_trade_time":"2026-02-18T14:25:52","percent_change":-3.83838,"prev_day_close":2.47499990463257},{"option":"SPX260618C02700000","bid":4184.3,"bid_size":0.0,"ask":4197.7,"ask_size":0.0,"iv":0.6403,"open_interest":1.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.381,"theta":0.0,"rho":8.8663,"theo":4189.5258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4163.2001953125},{"option":"SPX260618P02700000","bid":2.6,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.651,"open_interest":3394.0,"volume":3.0,"delta":-0.0032,"gamma":0.0,"vega":0.381,"theta":-0.0959,"rho":-0.0783,"theo":2.5673,"change":-0.25,"open":2.55,"high":2.55,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T10:32:38","percent_change":-8.92857,"prev_day_close":2.80000007152557},{"option":"SPX260618C02800000","bid":4086.0,"bid_size":0.0,"ask":4099.6,"ask_size":0.0,"iv":0.6312,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.4327,"theta":0.0,"rho":9.1838,"theo":4091.2438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4064.90002441406},{"option":"SPX260618P02800000","bid":2.95,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.6359,"open_interest":3255.0,"volume":106.0,"delta":-0.0036,"gamma":0.0,"vega":0.4327,"theta":-0.1064,"rho":-0.0901,"theo":2.922,"change":-0.12,"open":2.95,"high":3.03,"low":2.8,"tick":"up","last_trade_price":3.03,"last_trade_time":"2026-02-18T14:25:52","percent_change":-3.80952,"prev_day_close":3.14999997615814},{"option":"SPX260618C02900000","bid":3989.1,"bid_size":0.0,"ask":4000.9,"ask_size":0.0,"iv":0.6181,"open_interest":1.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.489,"theta":0.0,"rho":9.5,"theo":3993.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3442.65,"last_trade_time":"2025-07-09T10:09:43","percent_change":0.0,"prev_day_close":3966.15002441406},{"option":"SPX260618P02900000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.6209,"open_interest":1245.0,"volume":6.0,"delta":-0.0042,"gamma":0.0,"vega":0.489,"theta":-0.1178,"rho":-0.1033,"theo":3.3154,"change":-0.25,"open":3.28,"high":3.3,"low":3.27,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T13:51:53","percent_change":-7.04226,"prev_day_close":3.55000007152557},{"option":"SPX260618C03000000","bid":3890.9,"bid_size":0.0,"ask":3902.5,"ask_size":0.0,"iv":0.6042,"open_interest":7.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.5502,"theta":0.0,"rho":9.815,"theo":3894.7957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3878.72,"last_trade_time":"2026-02-17T14:15:41","percent_change":0.0,"prev_day_close":3868.29992675781},{"option":"SPX260618P03000000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.6061,"open_interest":7567.0,"volume":151.0,"delta":-0.0047,"gamma":0.0,"vega":0.5503,"theta":-0.1298,"rho":-0.1178,"theo":3.7476,"change":-0.15,"open":3.7,"high":3.8,"low":3.6,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T15:59:45","percent_change":-3.79747,"prev_day_close":3.94999992847443},{"option":"SPX260618C03100000","bid":3792.7,"bid_size":0.0,"ask":3805.3,"ask_size":0.0,"iv":0.5873,"open_interest":4.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.6179,"theta":0.0,"rho":10.1282,"theo":3796.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3186.77,"last_trade_time":"2025-07-01T11:29:10","percent_change":0.0,"prev_day_close":3770.09997558594},{"option":"SPX260618P03100000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.591,"open_interest":1740.0,"volume":2.0,"delta":-0.0054,"gamma":0.0,"vega":0.6179,"theta":-0.1426,"rho":-0.134,"theo":4.2193,"change":-0.4,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T10:19:22","percent_change":-9.09091,"prev_day_close":4.39999985694885},{"option":"SPX260618C03200000","bid":3694.6,"bid_size":0.0,"ask":3707.0,"ask_size":0.0,"iv":0.5737,"open_interest":8.0,"volume":1.0,"delta":0.9941,"gamma":0.0,"vega":0.692,"theta":0.0,"rho":10.4396,"theo":3698.5065,"change":5.57,"open":3677.17,"high":3677.17,"low":3677.17,"tick":"up","last_trade_price":3677.17,"last_trade_time":"2026-02-18T09:36:33","percent_change":0.151706,"prev_day_close":3671.59997558594},{"option":"SPX260618P03200000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.5772,"open_interest":7328.0,"volume":14.0,"delta":-0.0061,"gamma":0.0,"vega":0.692,"theta":-0.1559,"rho":-0.152,"theo":4.732,"change":-0.34,"open":4.85,"high":4.85,"low":4.5,"tick":"no_change","last_trade_price":4.51,"last_trade_time":"2026-02-18T11:49:38","percent_change":-7.01031,"prev_day_close":4.84999990463257},{"option":"SPX260618C03300000","bid":3596.6,"bid_size":0.0,"ask":3608.4,"ask_size":0.0,"iv":0.5546,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.7716,"theta":0.0,"rho":10.7491,"theo":3600.4249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3573.55004882812},{"option":"SPX260618P03300000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.5637,"open_interest":6980.0,"volume":4.0,"delta":-0.0069,"gamma":0.0,"vega":0.7717,"theta":-0.17,"rho":-0.172,"theo":5.2872,"change":-0.27,"open":5.15,"high":5.15,"low":5.13,"tick":"down","last_trade_price":5.13,"last_trade_time":"2026-02-18T09:54:44","percent_change":-5.0,"prev_day_close":5.40000009536743},{"option":"SPX260618C03350000","bid":3547.6,"bid_size":0.0,"ask":3558.9,"ask_size":0.0,"iv":0.5568,"open_interest":2.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.8133,"theta":0.0,"rho":10.9032,"theo":3551.4001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3123.81,"last_trade_time":"2025-07-25T09:36:47","percent_change":0.0,"prev_day_close":3524.34997558594},{"option":"SPX260618P03350000","bid":5.4,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.5571,"open_interest":1847.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":0.8134,"theta":-0.1772,"rho":-0.1825,"theo":5.5809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-12T11:39:19","percent_change":0.0,"prev_day_close":5.65000009536743},{"option":"SPX260618C03400000","bid":3498.6,"bid_size":0.0,"ask":3510.5,"ask_size":0.0,"iv":0.546,"open_interest":8.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.8565,"theta":0.0,"rho":11.057,"theo":3502.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3589.52,"last_trade_time":"2026-01-26T12:36:01","percent_change":0.0,"prev_day_close":3475.15002441406},{"option":"SPX260618P03400000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.5504,"open_interest":3559.0,"volume":4.0,"delta":-0.0078,"gamma":0.0,"vega":0.8565,"theta":-0.1846,"rho":-0.1935,"theo":5.8852,"change":-0.47,"open":5.48,"high":5.48,"low":5.48,"tick":"no_change","last_trade_price":5.48,"last_trade_time":"2026-02-18T10:10:21","percent_change":-7.89916,"prev_day_close":5.95000004768372},{"option":"SPX260618C03450000","bid":3449.6,"bid_size":0.0,"ask":3461.3,"ask_size":0.0,"iv":0.5391,"open_interest":2.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.9013,"theta":0.0,"rho":11.2102,"theo":3453.3826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3029.48,"last_trade_time":"2025-07-25T09:46:00","percent_change":0.0,"prev_day_close":3425.90002441406},{"option":"SPX260618P03450000","bid":6.0,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.5436,"open_interest":1460.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":0.9013,"theta":-0.1921,"rho":-0.2049,"theo":6.2003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.75,"last_trade_time":"2026-02-12T12:34:45","percent_change":0.0,"prev_day_close":6.25},{"option":"SPX260618C03500000","bid":3400.6,"bid_size":0.0,"ask":3412.3,"ask_size":0.0,"iv":0.5332,"open_interest":1.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.9481,"theta":0.0,"rho":11.363,"theo":3404.39,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3331.16,"last_trade_time":"2025-12-18T12:50:05","percent_change":0.0,"prev_day_close":3377.15002441406},{"option":"SPX260618P03500000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.5367,"open_interest":7954.0,"volume":2.0,"delta":-0.0088,"gamma":0.0,"vega":0.9481,"theta":-0.1997,"rho":-0.2169,"theo":6.5261,"change":-0.6,"open":6.0,"high":6.0,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T10:44:15","percent_change":-9.09091,"prev_day_close":6.59999990463257},{"option":"SPX260618C03550000","bid":3351.7,"bid_size":0.0,"ask":3363.2,"ask_size":0.0,"iv":0.5261,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.9969,"theta":0.0,"rho":11.5151,"theo":3355.4084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3328.20007324219},{"option":"SPX260618P03550000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.5303,"open_interest":1055.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":0.997,"theta":-0.2074,"rho":-0.2294,"theo":6.8629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-17T13:22:47","percent_change":0.0,"prev_day_close":6.90000009536743},{"option":"SPX260618C03600000","bid":3302.4,"bid_size":0.0,"ask":3314.1,"ask_size":0.0,"iv":0.5194,"open_interest":5.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":1.0478,"theta":0.0,"rho":11.6666,"theo":3306.4383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3235.52,"last_trade_time":"2025-12-18T12:49:34","percent_change":0.0,"prev_day_close":3279.40002441406},{"option":"SPX260618P03600000","bid":7.0,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.5238,"open_interest":2270.0,"volume":4.0,"delta":-0.0098,"gamma":0.0,"vega":1.0479,"theta":-0.2153,"rho":-0.2427,"theo":7.2116,"change":-0.59,"open":6.63,"high":6.66,"low":6.63,"tick":"up","last_trade_price":6.66,"last_trade_time":"2026-02-18T10:15:15","percent_change":-8.13793,"prev_day_close":7.25},{"option":"SPX260618C03650000","bid":3253.5,"bid_size":0.0,"ask":3265.1,"ask_size":0.0,"iv":0.5142,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":1.1006,"theta":0.0,"rho":11.8174,"theo":3257.4799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3230.69995117188},{"option":"SPX260618P03650000","bid":7.4,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.5171,"open_interest":429.0,"volume":0.0,"delta":-0.0104,"gamma":0.0,"vega":1.1007,"theta":-0.2233,"rho":-0.2566,"theo":7.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.23,"last_trade_time":"2026-02-17T10:39:44","percent_change":0.0,"prev_day_close":7.54999995231628},{"option":"SPX260618C03700000","bid":3204.7,"bid_size":0.0,"ask":3216.1,"ask_size":0.0,"iv":0.5064,"open_interest":2.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":1.1552,"theta":0.0,"rho":11.9676,"theo":3208.5336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3138.79,"last_trade_time":"2025-12-18T12:49:48","percent_change":0.0,"prev_day_close":3181.75},{"option":"SPX260618P03700000","bid":7.7,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.5104,"open_interest":1388.0,"volume":0.0,"delta":-0.0109,"gamma":0.0,"vega":1.1553,"theta":-0.2314,"rho":-0.2711,"theo":7.9438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.15,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":8.00000023841858},{"option":"SPX260618C03750000","bid":3155.7,"bid_size":0.0,"ask":3167.1,"ask_size":0.0,"iv":0.5,"open_interest":3.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":1.2112,"theta":0.0,"rho":12.1171,"theo":3159.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3096.0,"last_trade_time":"2025-12-19T09:30:23","percent_change":0.0,"prev_day_close":3132.80004882812},{"option":"SPX260618P03750000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.5041,"open_interest":1603.0,"volume":0.0,"delta":-0.0116,"gamma":0.0,"vega":1.2114,"theta":-0.2396,"rho":-0.2863,"theo":8.3284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.4,"last_trade_time":"2026-02-13T13:16:30","percent_change":0.0,"prev_day_close":8.34999990463257},{"option":"SPX260618C03800000","bid":3106.8,"bid_size":0.0,"ask":3118.1,"ask_size":0.0,"iv":0.4947,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":1.2689,"theta":0.0,"rho":12.2661,"theo":3110.6786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3083.65002441406},{"option":"SPX260618P03800000","bid":8.5,"bid_size":0.0,"ask":8.7,"ask_size":0.0,"iv":0.4976,"open_interest":5539.0,"volume":147.0,"delta":-0.0122,"gamma":0.0,"vega":1.269,"theta":-0.248,"rho":-0.302,"theo":8.7259,"change":-0.31,"open":8.1,"high":8.44,"low":8.0,"tick":"no_change","last_trade_price":8.44,"last_trade_time":"2026-02-18T14:04:08","percent_change":-3.54286,"prev_day_close":8.75},{"option":"SPX260618C03850000","bid":3057.9,"bid_size":0.0,"ask":3069.1,"ask_size":0.0,"iv":0.4885,"open_interest":3.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":1.3282,"theta":0.0,"rho":12.4145,"theo":3061.7702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2546.99,"last_trade_time":"2025-07-15T10:59:07","percent_change":0.0,"prev_day_close":3034.79992675781},{"option":"SPX260618P03850000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.4911,"open_interest":4341.0,"volume":22.0,"delta":-0.0129,"gamma":0.0,"vega":1.3284,"theta":-0.2564,"rho":-0.3183,"theo":9.136,"change":-0.01,"open":8.5,"high":9.3,"low":8.41,"tick":"no_change","last_trade_price":9.19,"last_trade_time":"2026-02-18T14:47:31","percent_change":-0.108699,"prev_day_close":9.2000002861023},{"option":"SPX260618C03875000","bid":3033.7,"bid_size":0.0,"ask":3044.6,"ask_size":0.0,"iv":0.4853,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":1.3587,"theta":0.0,"rho":12.4885,"theo":3037.321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3010.34997558594},{"option":"SPX260618P03875000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.4878,"open_interest":406.0,"volume":8.0,"delta":-0.0132,"gamma":0.0,"vega":1.3588,"theta":-0.2607,"rho":-0.3267,"theo":9.3459,"change":-0.36,"open":9.08,"high":9.08,"low":8.99,"tick":"down","last_trade_price":8.99,"last_trade_time":"2026-02-18T09:46:13","percent_change":-3.85027,"prev_day_close":9.34999990463257},{"option":"SPX260618C03900000","bid":3009.2,"bid_size":0.0,"ask":3020.2,"ask_size":0.0,"iv":0.4821,"open_interest":0.0,"volume":0.0,"delta":0.9867,"gamma":0.0,"vega":1.3897,"theta":0.0,"rho":12.5623,"theo":3012.875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2986.09997558594},{"option":"SPX260618P03900000","bid":9.3,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.4845,"open_interest":2611.0,"volume":8.0,"delta":-0.0136,"gamma":0.0,"vega":1.3898,"theta":-0.265,"rho":-0.3352,"theo":9.5592,"change":-0.35,"open":9.23,"high":9.29,"low":9.21,"tick":"down","last_trade_price":9.25,"last_trade_time":"2026-02-18T09:45:00","percent_change":-3.64583,"prev_day_close":9.59999990463257},{"option":"SPX260618C03925000","bid":2984.8,"bid_size":0.0,"ask":2995.7,"ask_size":0.0,"iv":0.4785,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":1.4213,"theta":0.0,"rho":12.636,"theo":2988.4325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2961.45007324219},{"option":"SPX260618P03925000","bid":9.5,"bid_size":0.0,"ask":9.8,"ask_size":0.0,"iv":0.4812,"open_interest":707.0,"volume":4.0,"delta":-0.0139,"gamma":0.0,"vega":1.4215,"theta":-0.2693,"rho":-0.3439,"theo":9.7759,"change":-0.72,"open":9.13,"high":9.13,"low":9.13,"tick":"no_change","last_trade_price":9.13,"last_trade_time":"2026-02-18T11:42:28","percent_change":-7.30964,"prev_day_close":9.84999990463257},{"option":"SPX260618C03950000","bid":2960.4,"bid_size":0.0,"ask":2971.2,"ask_size":0.0,"iv":0.4753,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":1.4536,"theta":0.0,"rho":12.7094,"theo":2963.9934,"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":2937.25},{"option":"SPX260618P03950000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.4778,"open_interest":1222.0,"volume":0.0,"delta":-0.0143,"gamma":0.0,"vega":1.4538,"theta":-0.2737,"rho":-0.3528,"theo":9.9961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.11,"last_trade_time":"2026-02-17T15:28:30","percent_change":0.0,"prev_day_close":10.0499997138977},{"option":"SPX260618C03975000","bid":2935.8,"bid_size":0.0,"ask":2946.7,"ask_size":0.0,"iv":0.4724,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":1.4865,"theta":0.0,"rho":12.7827,"theo":2939.5579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2912.55004882812},{"option":"SPX260618P03975000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.4755,"open_interest":439.0,"volume":0.0,"delta":-0.0147,"gamma":0.0,"vega":1.4867,"theta":-0.278,"rho":-0.3619,"theo":10.2198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.03,"last_trade_time":"2026-02-17T10:11:18","percent_change":0.0,"prev_day_close":10.25},{"option":"SPX260618C04000000","bid":2915.1,"bid_size":0.0,"ask":2918.7,"ask_size":0.0,"iv":0.476,"open_interest":4439.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":1.5205,"theta":0.0,"rho":12.8556,"theo":2914.6772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3016.16,"last_trade_time":"2026-02-09T14:44:11","percent_change":0.0,"prev_day_close":2888.34997558594},{"option":"SPX260618P04000000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.4718,"open_interest":16574.0,"volume":1.0,"delta":-0.015,"gamma":0.0,"vega":1.5204,"theta":-0.2825,"rho":-0.3713,"theo":10.4471,"change":-0.67,"open":9.88,"high":9.88,"low":9.88,"tick":"down","last_trade_price":9.88,"last_trade_time":"2026-02-18T13:27:15","percent_change":-6.35071,"prev_day_close":10.5499997138977},{"option":"SPX260618C04025000","bid":2890.3,"bid_size":0.0,"ask":2894.9,"ask_size":0.0,"iv":0.4706,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":1.5546,"theta":0.0,"rho":12.9284,"theo":2890.6979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2863.5},{"option":"SPX260618P04025000","bid":10.4,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.4691,"open_interest":331.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":1.5548,"theta":-0.2869,"rho":-0.3809,"theo":10.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.59,"last_trade_time":"2026-02-17T09:55:18","percent_change":0.0,"prev_day_close":10.75},{"option":"SPX260618C04050000","bid":2866.3,"bid_size":0.0,"ask":2869.9,"ask_size":0.0,"iv":0.4669,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":1.5897,"theta":0.0,"rho":13.0009,"theo":2866.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2840.34997558594},{"option":"SPX260618P04050000","bid":10.7,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.4657,"open_interest":768.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":1.5899,"theta":-0.2914,"rho":-0.3907,"theo":10.9133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.85,"last_trade_time":"2026-02-13T10:01:51","percent_change":0.0,"prev_day_close":10.9500002861023},{"option":"SPX260618C04075000","bid":2841.4,"bid_size":0.0,"ask":2846.0,"ask_size":0.0,"iv":0.4642,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":1.6256,"theta":0.0,"rho":13.0732,"theo":2841.8535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2815.75},{"option":"SPX260618P04075000","bid":10.9,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.4622,"open_interest":613.0,"volume":2.0,"delta":-0.0162,"gamma":0.0,"vega":1.6258,"theta":-0.2959,"rho":-0.4008,"theo":11.1523,"change":-0.95,"open":10.3,"high":10.3,"low":10.3,"tick":"up","last_trade_price":10.3,"last_trade_time":"2026-02-18T10:21:32","percent_change":-8.44444,"prev_day_close":11.25},{"option":"SPX260618C04100000","bid":2817.5,"bid_size":0.0,"ask":2821.0,"ask_size":0.0,"iv":0.4598,"open_interest":144.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":1.6621,"theta":0.0,"rho":13.1452,"theo":2817.4375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2776.17,"last_trade_time":"2025-12-16T09:35:06","percent_change":0.0,"prev_day_close":2791.5},{"option":"SPX260618P04100000","bid":11.2,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.4591,"open_interest":4838.0,"volume":6.0,"delta":-0.0167,"gamma":0.0,"vega":1.6623,"theta":-0.3004,"rho":-0.4112,"theo":11.3955,"change":-0.77,"open":10.61,"high":10.68,"low":10.56,"tick":"up","last_trade_price":10.68,"last_trade_time":"2026-02-18T12:14:46","percent_change":-6.72489,"prev_day_close":11.4500002861023},{"option":"SPX260618C04125000","bid":2792.6,"bid_size":0.0,"ask":2797.1,"ask_size":0.0,"iv":0.4576,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":1.6993,"theta":0.0,"rho":13.2169,"theo":2793.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2767.05004882812},{"option":"SPX260618P04125000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.456,"open_interest":1203.0,"volume":0.0,"delta":-0.0171,"gamma":0.0,"vega":1.6995,"theta":-0.305,"rho":-0.4218,"theo":11.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.5,"last_trade_time":"2026-02-06T12:07:54","percent_change":0.0,"prev_day_close":11.75},{"option":"SPX260618C04150000","bid":2768.6,"bid_size":0.0,"ask":2772.2,"ask_size":0.0,"iv":0.4539,"open_interest":6.0,"volume":0.0,"delta":0.9827,"gamma":0.0,"vega":1.7371,"theta":0.0,"rho":13.2883,"theo":2768.6186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2702.49,"last_trade_time":"2025-12-18T09:30:24","percent_change":0.0,"prev_day_close":2742.65002441406},{"option":"SPX260618P04150000","bid":11.7,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.4528,"open_interest":3271.0,"volume":0.0,"delta":-0.0175,"gamma":0.0,"vega":1.7373,"theta":-0.3096,"rho":-0.4328,"theo":11.8951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.96,"last_trade_time":"2026-02-17T15:22:10","percent_change":0.0,"prev_day_close":12.0},{"option":"SPX260618C04175000","bid":2743.8,"bid_size":0.0,"ask":2748.3,"ask_size":0.0,"iv":0.4513,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":1.7755,"theta":0.0,"rho":13.3595,"theo":2744.2159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2717.5},{"option":"SPX260618P04175000","bid":11.9,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.4496,"open_interest":992.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":1.7758,"theta":-0.3142,"rho":-0.4439,"theo":12.1516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.66,"last_trade_time":"2026-02-17T10:39:44","percent_change":0.0,"prev_day_close":12.25},{"option":"SPX260618C04200000","bid":2719.9,"bid_size":0.0,"ask":2723.3,"ask_size":0.0,"iv":0.4469,"open_interest":2.0,"volume":0.0,"delta":0.9818,"gamma":0.0,"vega":1.8146,"theta":0.0,"rho":13.4304,"theo":2719.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2508.0,"last_trade_time":"2025-09-11T11:30:25","percent_change":0.0,"prev_day_close":2693.79992675781},{"option":"SPX260618P04200000","bid":12.2,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.4467,"open_interest":4029.0,"volume":0.0,"delta":-0.0184,"gamma":0.0,"vega":1.8148,"theta":-0.3189,"rho":-0.4553,"theo":12.413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.83,"last_trade_time":"2026-02-13T16:06:31","percent_change":0.0,"prev_day_close":12.5499997138977},{"option":"SPX260618C04225000","bid":2695.0,"bid_size":0.0,"ask":2699.5,"ask_size":0.0,"iv":0.4449,"open_interest":0.0,"volume":0.0,"delta":0.9813,"gamma":0.0,"vega":1.8542,"theta":0.0,"rho":13.5011,"theo":2695.425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2668.69995117188},{"option":"SPX260618P04225000","bid":12.5,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.444,"open_interest":609.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":1.8542,"theta":-0.3236,"rho":-0.467,"theo":12.6781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.63,"last_trade_time":"2026-02-17T14:29:28","percent_change":0.0,"prev_day_close":12.8000001907349},{"option":"SPX260618C04250000","bid":2671.1,"bid_size":0.0,"ask":2674.5,"ask_size":0.0,"iv":0.4414,"open_interest":1.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":1.8944,"theta":0.0,"rho":13.5716,"theo":2671.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2279.29,"last_trade_time":"2025-07-25T09:46:00","percent_change":0.0,"prev_day_close":2645.09997558594},{"option":"SPX260618P04250000","bid":12.8,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.4402,"open_interest":2913.0,"volume":2.0,"delta":-0.0194,"gamma":0.0,"vega":1.8945,"theta":-0.3284,"rho":-0.4788,"theo":12.9493,"change":-0.16,"open":12.92,"high":12.92,"low":12.89,"tick":"down","last_trade_price":12.89,"last_trade_time":"2026-02-18T16:02:09","percent_change":-1.22605,"prev_day_close":13.0499997138977},{"option":"SPX260618C04275000","bid":2646.3,"bid_size":0.0,"ask":2650.7,"ask_size":0.0,"iv":0.4384,"open_interest":0.0,"volume":0.0,"delta":0.9803,"gamma":0.0,"vega":1.9353,"theta":0.0,"rho":13.6418,"theo":2646.6542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2620.65002441406},{"option":"SPX260618P04275000","bid":13.0,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.4372,"open_interest":481.0,"volume":42.0,"delta":-0.0199,"gamma":0.0,"vega":1.9353,"theta":-0.3332,"rho":-0.491,"theo":13.2257,"change":-0.94,"open":12.4,"high":12.41,"low":12.3,"tick":"no_change","last_trade_price":12.41,"last_trade_time":"2026-02-18T11:42:28","percent_change":-7.0412,"prev_day_close":13.3499999046326},{"option":"SPX260618C04300000","bid":2622.3,"bid_size":0.0,"ask":2625.8,"ask_size":0.0,"iv":0.4349,"open_interest":10.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":1.9768,"theta":0.0,"rho":13.7118,"theo":2622.2767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2232.93,"last_trade_time":"2025-07-25T09:36:47","percent_change":0.0,"prev_day_close":2596.25},{"option":"SPX260618P04300000","bid":13.3,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.4342,"open_interest":2557.0,"volume":2.0,"delta":-0.0204,"gamma":0.0,"vega":1.9768,"theta":-0.3381,"rho":-0.5034,"theo":13.5075,"change":-0.4,"open":13.13,"high":13.25,"low":13.13,"tick":"up","last_trade_price":13.25,"last_trade_time":"2026-02-18T14:04:00","percent_change":-2.9304,"prev_day_close":13.6500000953674},{"option":"SPX260618C04325000","bid":2597.5,"bid_size":0.0,"ask":2601.9,"ask_size":0.0,"iv":0.4321,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0,"vega":2.019,"theta":0.0,"rho":13.7815,"theo":2597.9047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2571.94995117188},{"option":"SPX260618P04325000","bid":13.6,"bid_size":0.0,"ask":14.0,"ask_size":0.0,"iv":0.4311,"open_interest":500.0,"volume":0.0,"delta":-0.0209,"gamma":0.0,"vega":2.0191,"theta":-0.3429,"rho":-0.516,"theo":13.7947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.5,"last_trade_time":"2026-02-12T15:57:59","percent_change":0.0,"prev_day_close":13.9500002861023},{"option":"SPX260618C04350000","bid":2573.6,"bid_size":0.0,"ask":2577.0,"ask_size":0.0,"iv":0.4286,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":2.0621,"theta":0.0,"rho":13.8509,"theo":2573.5384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2547.59997558594},{"option":"SPX260618P04350000","bid":13.9,"bid_size":0.0,"ask":14.2,"ask_size":0.0,"iv":0.4286,"open_interest":2000.0,"volume":45.0,"delta":-0.0215,"gamma":0.0,"vega":2.0622,"theta":-0.3479,"rho":-0.5289,"theo":14.0876,"change":-0.4,"open":13.1,"high":13.85,"low":13.1,"tick":"up","last_trade_price":13.85,"last_trade_time":"2026-02-18T14:04:00","percent_change":-2.80702,"prev_day_close":14.25},{"option":"SPX260618C04375000","bid":2548.8,"bid_size":0.0,"ask":2553.2,"ask_size":0.0,"iv":0.4258,"open_interest":1.0,"volume":0.0,"delta":0.9782,"gamma":0.0,"vega":2.1061,"theta":0.0,"rho":13.9201,"theo":2549.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1252.26,"last_trade_time":"2025-04-16T13:01:37","percent_change":0.0,"prev_day_close":2523.25},{"option":"SPX260618P04375000","bid":14.2,"bid_size":0.0,"ask":14.6,"ask_size":0.0,"iv":0.4249,"open_interest":652.0,"volume":24.0,"delta":-0.022,"gamma":0.0,"vega":2.1063,"theta":-0.3529,"rho":-0.5422,"theo":14.3873,"change":-1.15,"open":14.11,"high":14.11,"low":13.4,"tick":"down","last_trade_price":13.4,"last_trade_time":"2026-02-18T10:49:51","percent_change":-7.90378,"prev_day_close":14.5499997138977},{"option":"SPX260618C04400000","bid":2524.9,"bid_size":0.0,"ask":2528.3,"ask_size":0.0,"iv":0.4224,"open_interest":89.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":2.1511,"theta":0.0,"rho":13.9889,"theo":2524.8235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2625.02,"last_trade_time":"2026-02-02T10:14:18","percent_change":0.0,"prev_day_close":2498.84997558594},{"option":"SPX260618P04400000","bid":14.5,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.4221,"open_interest":6748.0,"volume":4.0,"delta":-0.0226,"gamma":0.0,"vega":2.1513,"theta":-0.3579,"rho":-0.5557,"theo":14.6921,"change":-0.45,"open":14.31,"high":14.4,"low":14.31,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-18T09:45:00","percent_change":-3.0303,"prev_day_close":14.8499999046326},{"option":"SPX260618C04425000","bid":2500.1,"bid_size":0.0,"ask":2504.4,"ask_size":0.0,"iv":0.4196,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":2.1971,"theta":0.0,"rho":14.0574,"theo":2500.4755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2473.65002441406},{"option":"SPX260618P04425000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.4187,"open_interest":5953.0,"volume":26.0,"delta":-0.0232,"gamma":0.0,"vega":2.1973,"theta":-0.363,"rho":-0.5696,"theo":15.0033,"change":0.08,"open":14.0,"high":15.4,"low":14.0,"tick":"no_change","last_trade_price":15.23,"last_trade_time":"2026-02-18T14:47:31","percent_change":0.528052,"prev_day_close":15.1500000953674},{"option":"SPX260618C04450000","bid":2476.2,"bid_size":0.0,"ask":2479.5,"ask_size":0.0,"iv":0.4162,"open_interest":0.0,"volume":0.0,"delta":0.9765,"gamma":0.0,"vega":2.2442,"theta":0.0,"rho":14.1255,"theo":2476.134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2450.15002441406},{"option":"SPX260618P04450000","bid":15.1,"bid_size":0.0,"ask":15.5,"ask_size":0.0,"iv":0.4155,"open_interest":1450.0,"volume":5.0,"delta":-0.0237,"gamma":0.0,"vega":2.2445,"theta":-0.3682,"rho":-0.5838,"theo":15.3211,"change":-1.08,"open":15.21,"high":15.21,"low":14.35,"tick":"down","last_trade_price":14.47,"last_trade_time":"2026-02-18T10:12:10","percent_change":-6.94534,"prev_day_close":15.5499997138977},{"option":"SPX260618C04475000","bid":2451.4,"bid_size":0.0,"ask":2455.7,"ask_size":0.0,"iv":0.4133,"open_interest":10.0,"volume":0.0,"delta":0.9759,"gamma":0.0,"vega":2.2925,"theta":0.0,"rho":14.1932,"theo":2451.7994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2216.23,"last_trade_time":"2025-11-21T11:31:05","percent_change":0.0,"prev_day_close":2425.90002441406},{"option":"SPX260618P04475000","bid":15.5,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.4128,"open_interest":781.0,"volume":0.0,"delta":-0.0244,"gamma":0.0,"vega":2.2928,"theta":-0.3734,"rho":-0.5985,"theo":15.6458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.7,"last_trade_time":"2026-02-13T12:56:31","percent_change":0.0,"prev_day_close":15.8499999046326},{"option":"SPX260618C04500000","bid":2427.5,"bid_size":0.0,"ask":2430.9,"ask_size":0.0,"iv":0.4094,"open_interest":102.0,"volume":0.0,"delta":0.9753,"gamma":0.0,"vega":2.342,"theta":0.0,"rho":14.2604,"theo":2427.4721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2512.97,"last_trade_time":"2026-01-16T12:46:07","percent_change":0.0,"prev_day_close":2401.5},{"option":"SPX260618P04500000","bid":15.8,"bid_size":0.0,"ask":16.1,"ask_size":0.0,"iv":0.4096,"open_interest":14097.0,"volume":599.0,"delta":-0.025,"gamma":0.0,"vega":2.3423,"theta":-0.3786,"rho":-0.6136,"theo":15.9777,"change":-0.35,"open":15.85,"high":15.85,"low":14.67,"tick":"no_change","last_trade_price":15.8,"last_trade_time":"2026-02-18T15:47:16","percent_change":-2.16718,"prev_day_close":16.1499996185303},{"option":"SPX260618C04525000","bid":2402.8,"bid_size":0.0,"ask":2407.0,"ask_size":0.0,"iv":0.4071,"open_interest":1.0,"volume":0.0,"delta":0.9746,"gamma":0.0,"vega":2.3928,"theta":0.0,"rho":14.3271,"theo":2403.1523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2283.48,"last_trade_time":"2025-09-22T10:42:33","percent_change":0.0,"prev_day_close":2377.15002441406},{"option":"SPX260618P04525000","bid":16.1,"bid_size":0.0,"ask":16.5,"ask_size":0.0,"iv":0.4064,"open_interest":1368.0,"volume":4.0,"delta":-0.0256,"gamma":0.0,"vega":2.3931,"theta":-0.3839,"rho":-0.6292,"theo":16.3175,"change":-1.38,"open":15.47,"high":15.47,"low":15.15,"tick":"up","last_trade_price":15.17,"last_trade_time":"2026-02-18T11:00:55","percent_change":-8.33837,"prev_day_close":16.5500001907349},{"option":"SPX260618C04550000","bid":2378.9,"bid_size":0.0,"ask":2382.2,"ask_size":0.0,"iv":0.4044,"open_interest":3.0,"volume":0.0,"delta":0.974,"gamma":0.0,"vega":2.4447,"theta":0.0,"rho":14.3934,"theo":2378.8405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1785.17,"last_trade_time":"2024-11-12T15:15:11","percent_change":0.0,"prev_day_close":2352.89990234375},{"option":"SPX260618P04550000","bid":16.5,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.4034,"open_interest":1012.0,"volume":2.0,"delta":-0.0263,"gamma":0.0,"vega":2.4447,"theta":-0.3893,"rho":-0.6452,"theo":16.6628,"change":-0.57,"open":16.28,"high":16.28,"low":16.28,"tick":"no_change","last_trade_price":16.28,"last_trade_time":"2026-02-18T14:04:08","percent_change":-3.38279,"prev_day_close":16.8500003814697},{"option":"SPX260618C04575000","bid":2354.2,"bid_size":0.0,"ask":2358.4,"ask_size":0.0,"iv":0.4011,"open_interest":5.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":2.4978,"theta":0.0,"rho":14.4592,"theo":2354.537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2236.62,"last_trade_time":"2025-09-22T10:43:21","percent_change":0.0,"prev_day_close":2328.65002441406},{"option":"SPX260618P04575000","bid":16.8,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.4006,"open_interest":811.0,"volume":1.0,"delta":-0.0269,"gamma":0.0,"vega":2.4978,"theta":-0.3947,"rho":-0.6618,"theo":17.0185,"change":-1.15,"open":16.1,"high":16.1,"low":16.1,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-18T11:28:04","percent_change":-6.66667,"prev_day_close":17.25},{"option":"SPX260618C04600000","bid":2330.3,"bid_size":0.0,"ask":2333.6,"ask_size":0.0,"iv":0.3973,"open_interest":266.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":2.552,"theta":0.0,"rho":14.5244,"theo":2330.2423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2368.0,"last_trade_time":"2026-01-23T12:59:39","percent_change":0.0,"prev_day_close":2303.04992675781},{"option":"SPX260618P04600000","bid":17.2,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.3975,"open_interest":13918.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":2.552,"theta":-0.4002,"rho":-0.6789,"theo":17.383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.01,"last_trade_time":"2026-02-17T13:23:51","percent_change":0.0,"prev_day_close":17.6499996185303},{"option":"SPX260618C04625000","bid":2305.6,"bid_size":0.0,"ask":2309.8,"ask_size":0.0,"iv":0.3952,"open_interest":13.0,"volume":0.0,"delta":0.9719,"gamma":0.0,"vega":2.6073,"theta":0.0,"rho":14.5892,"theo":2305.9568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2354.83,"last_trade_time":"2025-10-27T14:47:34","percent_change":0.0,"prev_day_close":2280.0},{"option":"SPX260618P04625000","bid":17.6,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.3948,"open_interest":826.0,"volume":4.0,"delta":-0.0283,"gamma":0.0,"vega":2.6073,"theta":-0.4058,"rho":-0.6966,"theo":17.7567,"change":-1.43,"open":17.5,"high":17.5,"low":16.56,"tick":"up","last_trade_price":16.57,"last_trade_time":"2026-02-18T13:06:54","percent_change":-7.94444,"prev_day_close":18.0},{"option":"SPX260618C04650000","bid":2281.8,"bid_size":0.0,"ask":2285.0,"ask_size":0.0,"iv":0.3917,"open_interest":0.0,"volume":0.0,"delta":0.9712,"gamma":0.0,"vega":2.6636,"theta":0.0,"rho":14.6534,"theo":2281.6808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2255.75},{"option":"SPX260618P04650000","bid":17.9,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.3915,"open_interest":4499.0,"volume":101.0,"delta":-0.0291,"gamma":0.0,"vega":2.6636,"theta":-0.4115,"rho":-0.7147,"theo":18.1399,"change":-1.4,"open":16.96,"high":17.01,"low":16.95,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T12:47:29","percent_change":-7.6087,"prev_day_close":18.4000005722046},{"option":"SPX260618C04675000","bid":2257.2,"bid_size":0.0,"ask":2261.2,"ask_size":0.0,"iv":0.389,"open_interest":6.0,"volume":0.0,"delta":0.9704,"gamma":0.0,"vega":2.7211,"theta":0.0,"rho":14.7172,"theo":2257.4148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2070.73,"last_trade_time":"2025-11-21T13:46:11","percent_change":0.0,"prev_day_close":2230.60009765625},{"option":"SPX260618P04675000","bid":18.3,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.3886,"open_interest":1252.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":2.7211,"theta":-0.4173,"rho":-0.7332,"theo":18.5331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.7,"last_trade_time":"2026-02-12T15:55:35","percent_change":0.0,"prev_day_close":18.8000001907349},{"option":"SPX260618C04700000","bid":2233.2,"bid_size":0.0,"ask":2236.4,"ask_size":0.0,"iv":0.3859,"open_interest":1001.0,"volume":0.0,"delta":0.9696,"gamma":0.0,"vega":2.7795,"theta":0.0,"rho":14.7804,"theo":2233.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2273.54,"last_trade_time":"2026-01-22T10:23:51","percent_change":0.0,"prev_day_close":2205.95007324219},{"option":"SPX260618P04700000","bid":18.7,"bid_size":0.0,"ask":19.1,"ask_size":0.0,"iv":0.386,"open_interest":10675.0,"volume":0.0,"delta":-0.0306,"gamma":0.0,"vega":2.7795,"theta":-0.4231,"rho":-0.7523,"theo":18.9367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.4,"last_trade_time":"2026-02-17T15:35:51","percent_change":0.0,"prev_day_close":19.25},{"option":"SPX260618C04725000","bid":2208.6,"bid_size":0.0,"ask":2212.7,"ask_size":0.0,"iv":0.3831,"open_interest":5.0,"volume":0.0,"delta":0.9688,"gamma":0.0,"vega":2.8391,"theta":0.0,"rho":14.8432,"theo":2208.9144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2078.69,"last_trade_time":"2025-09-19T13:02:07","percent_change":0.0,"prev_day_close":2181.80004882812},{"option":"SPX260618P04725000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.3829,"open_interest":536.0,"volume":40.0,"delta":-0.0314,"gamma":0.0,"vega":2.8391,"theta":-0.429,"rho":-0.7719,"theo":19.3511,"change":-1.5,"open":18.15,"high":18.15,"low":18.15,"tick":"no_change","last_trade_price":18.15,"last_trade_time":"2026-02-18T10:48:04","percent_change":-7.63359,"prev_day_close":19.6499996185303},{"option":"SPX260618C04750000","bid":2184.8,"bid_size":0.0,"ask":2188.2,"ask_size":0.0,"iv":0.3799,"open_interest":30.0,"volume":0.0,"delta":0.968,"gamma":0.0,"vega":2.8999,"theta":0.0,"rho":14.9055,"theo":2184.6808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1335.2,"last_trade_time":"2025-05-12T10:26:18","percent_change":0.0,"prev_day_close":2157.5},{"option":"SPX260618P04750000","bid":19.5,"bid_size":0.0,"ask":19.9,"ask_size":0.0,"iv":0.3796,"open_interest":1732.0,"volume":0.0,"delta":-0.0322,"gamma":0.0,"vega":2.8999,"theta":-0.435,"rho":-0.7919,"theo":19.7767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-17T15:34:28","percent_change":0.0,"prev_day_close":20.0500001907349},{"option":"SPX260618C04775000","bid":2160.2,"bid_size":0.0,"ask":2164.6,"ask_size":0.0,"iv":0.3772,"open_interest":50.0,"volume":0.0,"delta":0.9671,"gamma":0.0,"vega":2.962,"theta":0.0,"rho":14.9673,"theo":2160.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.76,"last_trade_time":"2024-10-01T13:44:29","percent_change":0.0,"prev_day_close":2133.30004882812},{"option":"SPX260618P04775000","bid":20.0,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.377,"open_interest":1552.0,"volume":6.0,"delta":-0.0331,"gamma":0.0,"vega":2.962,"theta":-0.4411,"rho":-0.8125,"theo":20.214,"change":-0.25,"open":20.1,"high":20.3,"low":20.1,"tick":"no_change","last_trade_price":20.3,"last_trade_time":"2026-02-18T14:35:08","percent_change":-1.21655,"prev_day_close":20.5500001907349},{"option":"SPX260618C04800000","bid":2136.3,"bid_size":0.0,"ask":2139.5,"ask_size":0.0,"iv":0.374,"open_interest":78.0,"volume":0.0,"delta":0.9663,"gamma":0.0,"vega":3.0256,"theta":0.0,"rho":15.0286,"theo":2136.2492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2172.36,"last_trade_time":"2026-01-30T13:19:09","percent_change":0.0,"prev_day_close":2110.40002441406},{"option":"SPX260618P04800000","bid":20.4,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.3738,"open_interest":13257.0,"volume":12.0,"delta":-0.034,"gamma":0.0,"vega":3.0256,"theta":-0.4473,"rho":-0.8336,"theo":20.6635,"change":-0.47,"open":20.6,"high":20.8,"low":20.53,"tick":"no_change","last_trade_price":20.53,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.2381,"prev_day_close":21.0},{"option":"SPX260618C04825000","bid":2111.8,"bid_size":0.0,"ask":2115.7,"ask_size":0.0,"iv":0.3713,"open_interest":31.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":3.0908,"theta":0.0,"rho":15.0892,"theo":2112.0521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1289.81,"last_trade_time":"2024-09-23T11:38:39","percent_change":0.0,"prev_day_close":2085.05004882812},{"option":"SPX260618P04825000","bid":20.9,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.3714,"open_interest":2289.0,"volume":0.0,"delta":-0.0349,"gamma":0.0,"vega":3.0908,"theta":-0.4536,"rho":-0.8553,"theo":21.1256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.8,"last_trade_time":"2026-02-17T15:35:04","percent_change":0.0,"prev_day_close":21.4499998092651},{"option":"SPX260618C04850000","bid":2088.0,"bid_size":0.0,"ask":2091.1,"ask_size":0.0,"iv":0.3682,"open_interest":9.0,"volume":0.0,"delta":0.9644,"gamma":0.0,"vega":3.1577,"theta":0.0,"rho":15.1492,"theo":2087.8682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1300.1,"last_trade_time":"2025-05-13T10:10:31","percent_change":0.0,"prev_day_close":2060.75},{"option":"SPX260618P04850000","bid":21.3,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.368,"open_interest":4311.0,"volume":9.0,"delta":-0.0358,"gamma":0.0,"vega":3.1577,"theta":-0.46,"rho":-0.8776,"theo":21.6009,"change":-0.25,"open":20.0,"high":21.7,"low":20.0,"tick":"no_change","last_trade_price":21.7,"last_trade_time":"2026-02-18T14:35:16","percent_change":-1.13895,"prev_day_close":21.9499998092651},{"option":"SPX260618C04875000","bid":2063.4,"bid_size":0.0,"ask":2067.4,"ask_size":0.0,"iv":0.3655,"open_interest":62.0,"volume":0.0,"delta":0.9635,"gamma":0.0001,"vega":3.2266,"theta":0.0,"rho":15.2085,"theo":2063.6982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1958.23,"last_trade_time":"2025-11-24T15:32:01","percent_change":0.0,"prev_day_close":2037.04998779297},{"option":"SPX260618P04875000","bid":21.8,"bid_size":0.0,"ask":22.2,"ask_size":0.0,"iv":0.3652,"open_interest":2230.0,"volume":0.0,"delta":-0.0368,"gamma":0.0001,"vega":3.2266,"theta":-0.4666,"rho":-0.9007,"theo":22.09,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.8,"last_trade_time":"2026-02-17T15:34:41","percent_change":0.0,"prev_day_close":22.4500007629395},{"option":"SPX260618C04900000","bid":2039.6,"bid_size":0.0,"ask":2042.7,"ask_size":0.0,"iv":0.3625,"open_interest":67.0,"volume":0.0,"delta":0.9625,"gamma":0.0001,"vega":3.2974,"theta":0.0,"rho":15.2669,"theo":2039.5426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1060.57,"last_trade_time":"2025-05-06T13:40:18","percent_change":0.0,"prev_day_close":2013.75},{"option":"SPX260618P04900000","bid":22.3,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.3624,"open_interest":5605.0,"volume":13.0,"delta":-0.0377,"gamma":0.0001,"vega":3.2974,"theta":-0.4732,"rho":-0.9247,"theo":22.5937,"change":-0.06,"open":21.04,"high":22.94,"low":20.92,"tick":"up","last_trade_price":22.94,"last_trade_time":"2026-02-18T15:01:31","percent_change":-0.26087,"prev_day_close":23.0},{"option":"SPX260618C04925000","bid":2015.1,"bid_size":0.0,"ask":2019.0,"ask_size":0.0,"iv":0.3598,"open_interest":21.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":3.3704,"theta":0.0,"rho":15.3245,"theo":2015.4023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2109.44,"last_trade_time":"2026-01-09T11:10:58","percent_change":0.0,"prev_day_close":1988.75},{"option":"SPX260618P04925000","bid":22.8,"bid_size":0.0,"ask":23.2,"ask_size":0.0,"iv":0.3598,"open_interest":1308.0,"volume":0.0,"delta":-0.0388,"gamma":0.0001,"vega":3.3704,"theta":-0.4799,"rho":-0.9494,"theo":23.1126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-17T15:30:30","percent_change":0.0,"prev_day_close":23.5500001907349},{"option":"SPX260618C04950000","bid":1991.4,"bid_size":0.0,"ask":1994.4,"ask_size":0.0,"iv":0.3546,"open_interest":57.0,"volume":0.0,"delta":0.9604,"gamma":0.0001,"vega":3.4454,"theta":-0.0099,"rho":15.3811,"theo":1991.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1309.92,"last_trade_time":"2025-06-23T11:43:27","percent_change":0.0,"prev_day_close":1965.5},{"option":"SPX260618P04950000","bid":23.4,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.3567,"open_interest":2004.0,"volume":6.0,"delta":-0.0398,"gamma":0.0001,"vega":3.4454,"theta":-0.4868,"rho":-0.9752,"theo":23.6474,"change":-0.3,"open":23.6,"high":23.8,"low":23.6,"tick":"no_change","last_trade_price":23.8,"last_trade_time":"2026-02-18T14:35:08","percent_change":-1.24481,"prev_day_close":24.0999994277954},{"option":"SPX260618C04975000","bid":1966.9,"bid_size":0.0,"ask":1970.8,"ask_size":0.0,"iv":0.3543,"open_interest":38.0,"volume":0.0,"delta":0.9593,"gamma":0.0001,"vega":3.5224,"theta":-0.0228,"rho":15.4368,"theo":1967.1704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1493.79,"last_trade_time":"2025-07-07T12:23:28","percent_change":0.0,"prev_day_close":1940.25},{"option":"SPX260618P04975000","bid":23.9,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.3539,"open_interest":1856.0,"volume":8.0,"delta":-0.0409,"gamma":0.0001,"vega":3.5224,"theta":-0.4937,"rho":-1.0019,"theo":24.1991,"change":-0.3,"open":24.0,"high":24.4,"low":24.0,"tick":"up","last_trade_price":24.4,"last_trade_time":"2026-02-18T14:35:37","percent_change":-1.21457,"prev_day_close":24.6999998092651},{"option":"SPX260618C05000000","bid":1943.2,"bid_size":0.0,"ask":1946.2,"ask_size":0.0,"iv":0.3525,"open_interest":43241.0,"volume":50.0,"delta":0.9582,"gamma":0.0001,"vega":3.6014,"theta":-0.0359,"rho":15.4914,"theo":1943.0805,"change":22.9,"open":1964.01,"high":1964.01,"low":1929.11,"tick":"up","last_trade_price":1939.25,"last_trade_time":"2026-02-18T15:41:59","percent_change":1.19498,"prev_day_close":1916.34997558594},{"option":"SPX260618P05000000","bid":24.5,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.3511,"open_interest":60418.0,"volume":346.0,"delta":-0.042,"gamma":0.0001,"vega":3.6014,"theta":-0.5008,"rho":-1.0295,"theo":24.7684,"change":-0.43,"open":25.1,"high":25.55,"low":23.1,"tick":"down","last_trade_price":24.82,"last_trade_time":"2026-02-18T15:41:31","percent_change":-1.70297,"prev_day_close":25.25},{"option":"SPX260618C05025000","bid":1918.8,"bid_size":0.0,"ask":1922.6,"ask_size":0.0,"iv":0.3486,"open_interest":21.0,"volume":0.0,"delta":0.957,"gamma":0.0001,"vega":3.6822,"theta":-0.0491,"rho":15.5451,"theo":1919.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1974.46,"last_trade_time":"2025-12-29T09:50:38","percent_change":0.0,"prev_day_close":1892.29998779297},{"option":"SPX260618P05025000","bid":25.1,"bid_size":0.0,"ask":25.5,"ask_size":0.0,"iv":0.3488,"open_interest":759.0,"volume":2.0,"delta":-0.0432,"gamma":0.0001,"vega":3.6822,"theta":-0.5081,"rho":-1.0582,"theo":25.3561,"change":-1.98,"open":23.87,"high":23.87,"low":23.87,"tick":"down","last_trade_price":23.87,"last_trade_time":"2026-02-18T10:04:51","percent_change":-7.65958,"prev_day_close":25.8500003814697},{"option":"SPX260618C05050000","bid":1895.1,"bid_size":0.0,"ask":1898.0,"ask_size":0.0,"iv":0.3453,"open_interest":173.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":3.7647,"theta":-0.0625,"rho":15.5978,"theo":1894.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1963.88,"last_trade_time":"2025-12-11T16:01:46","percent_change":0.0,"prev_day_close":1867.90002441406},{"option":"SPX260618P05050000","bid":25.7,"bid_size":0.0,"ask":26.1,"ask_size":0.0,"iv":0.3457,"open_interest":1406.0,"volume":10.0,"delta":-0.0444,"gamma":0.0001,"vega":3.7652,"theta":-0.5155,"rho":-1.0881,"theo":25.967,"change":-0.4,"open":24.2,"high":26.2,"low":24.2,"tick":"down","last_trade_price":26.1,"last_trade_time":"2026-02-18T15:40:36","percent_change":-1.50943,"prev_day_close":26.5},{"option":"SPX260618C05075000","bid":1870.7,"bid_size":0.0,"ask":1874.4,"ask_size":0.0,"iv":0.3431,"open_interest":32.0,"volume":0.0,"delta":0.9546,"gamma":0.0001,"vega":3.849,"theta":-0.0759,"rho":15.6496,"theo":1870.9249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1813.48,"last_trade_time":"2025-11-25T14:06:53","percent_change":0.0,"prev_day_close":1843.89996337891},{"option":"SPX260618P05075000","bid":26.3,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.3429,"open_interest":2779.0,"volume":5.0,"delta":-0.0456,"gamma":0.0001,"vega":3.849,"theta":-0.5229,"rho":-1.1184,"theo":26.5904,"change":-0.35,"open":26.53,"high":26.8,"low":26.5,"tick":"up","last_trade_price":26.8,"last_trade_time":"2026-02-18T14:34:42","percent_change":-1.28913,"prev_day_close":27.1499996185303},{"option":"SPX260618C05100000","bid":1847.0,"bid_size":0.0,"ask":1849.9,"ask_size":0.0,"iv":0.3405,"open_interest":429.0,"volume":0.0,"delta":0.9533,"gamma":0.0001,"vega":3.9349,"theta":-0.0896,"rho":15.7005,"theo":1846.9139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1347.94,"last_trade_time":"2025-06-27T13:05:27","percent_change":0.0,"prev_day_close":1819.85003662109},{"option":"SPX260618P05100000","bid":26.9,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.34,"open_interest":6613.0,"volume":76.0,"delta":-0.0469,"gamma":0.0001,"vega":3.9349,"theta":-0.5306,"rho":-1.1499,"theo":27.2386,"change":0.18,"open":25.29,"high":27.98,"low":25.29,"tick":"no_change","last_trade_price":27.98,"last_trade_time":"2026-02-18T15:00:43","percent_change":0.647481,"prev_day_close":27.8000001907349},{"option":"SPX260618C05125000","bid":1822.7,"bid_size":0.0,"ask":1826.7,"ask_size":0.0,"iv":0.3376,"open_interest":358.0,"volume":0.0,"delta":0.952,"gamma":0.0001,"vega":4.0226,"theta":-0.1033,"rho":15.7504,"theo":1822.9245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1159.85,"last_trade_time":"2025-06-20T14:21:03","percent_change":0.0,"prev_day_close":1795.94995117188},{"option":"SPX260618P05125000","bid":27.6,"bid_size":0.0,"ask":28.0,"ask_size":0.0,"iv":0.3374,"open_interest":1656.0,"volume":2.0,"delta":-0.0482,"gamma":0.0001,"vega":4.0226,"theta":-0.5383,"rho":-1.1823,"theo":27.9084,"change":-0.69,"open":27.92,"high":27.92,"low":27.81,"tick":"down","last_trade_price":27.81,"last_trade_time":"2026-02-18T14:30:21","percent_change":-2.42105,"prev_day_close":28.5},{"option":"SPX260618C05150000","bid":1799.1,"bid_size":0.0,"ask":1802.0,"ask_size":0.0,"iv":0.3351,"open_interest":541.0,"volume":0.0,"delta":0.9506,"gamma":0.0001,"vega":4.1123,"theta":-0.1172,"rho":15.7995,"theo":1798.9577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1228.52,"last_trade_time":"2025-06-25T13:51:15","percent_change":0.0,"prev_day_close":1772.5},{"option":"SPX260618P05150000","bid":28.3,"bid_size":0.0,"ask":28.7,"ask_size":0.0,"iv":0.3348,"open_interest":2658.0,"volume":36.0,"delta":-0.0496,"gamma":0.0001,"vega":4.1123,"theta":-0.5463,"rho":-1.2156,"theo":28.6008,"change":-0.55,"open":26.8,"high":29.0,"low":26.7,"tick":"down","last_trade_price":28.7,"last_trade_time":"2026-02-18T15:40:10","percent_change":-1.88034,"prev_day_close":29.25},{"option":"SPX260618C05175000","bid":1774.8,"bid_size":0.0,"ask":1778.4,"ask_size":0.0,"iv":0.3323,"open_interest":21.0,"volume":0.0,"delta":0.9492,"gamma":0.0001,"vega":4.2042,"theta":-0.1313,"rho":15.8476,"theo":1775.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1247.2,"last_trade_time":"2025-06-26T15:32:03","percent_change":0.0,"prev_day_close":1748.05004882812},{"option":"SPX260618P05175000","bid":29.0,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.3324,"open_interest":630.0,"volume":94.0,"delta":-0.051,"gamma":0.0001,"vega":4.2042,"theta":-0.5544,"rho":-1.2499,"theo":29.3165,"change":-0.86,"open":27.2,"high":30.3,"low":27.2,"tick":"down","last_trade_price":29.09,"last_trade_time":"2026-02-18T16:00:21","percent_change":-2.87145,"prev_day_close":29.9500007629394},{"option":"SPX260618C05200000","bid":1751.2,"bid_size":0.0,"ask":1754.1,"ask_size":0.0,"iv":0.3295,"open_interest":1191.0,"volume":0.0,"delta":0.9477,"gamma":0.0001,"vega":4.2986,"theta":-0.1455,"rho":15.8946,"theo":1751.0949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1796.8,"last_trade_time":"2026-02-03T15:56:40","percent_change":0.0,"prev_day_close":1724.20001220703},{"option":"SPX260618P05200000","bid":29.7,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.3296,"open_interest":10506.0,"volume":111.0,"delta":-0.0525,"gamma":0.0001,"vega":4.2986,"theta":-0.5626,"rho":-1.2853,"theo":30.0564,"change":-0.5,"open":29.91,"high":30.3,"low":27.75,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-18T14:35:21","percent_change":-1.62338,"prev_day_close":30.8000001907349},{"option":"SPX260618C05225000","bid":1727.0,"bid_size":0.0,"ask":1730.6,"ask_size":0.0,"iv":0.3269,"open_interest":29.0,"volume":0.0,"delta":0.9462,"gamma":0.0001,"vega":4.3957,"theta":-0.1598,"rho":15.9403,"theo":1727.2007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1757.2,"last_trade_time":"2025-12-22T14:59:47","percent_change":0.0,"prev_day_close":1700.55004882812},{"option":"SPX260618P05225000","bid":30.5,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.3269,"open_interest":1220.0,"volume":614.0,"delta":-0.054,"gamma":0.0001,"vega":4.3957,"theta":-0.571,"rho":-1.3218,"theo":30.8214,"change":-0.6,"open":28.91,"high":31.0,"low":28.7,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-18T15:41:00","percent_change":-1.89873,"prev_day_close":31.5999994277954},{"option":"SPX260618C05250000","bid":1703.5,"bid_size":0.0,"ask":1706.3,"ask_size":0.0,"iv":0.3245,"open_interest":683.0,"volume":0.0,"delta":0.9446,"gamma":0.0001,"vega":4.4958,"theta":-0.1743,"rho":15.9847,"theo":1703.3328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1724.8,"last_trade_time":"2025-12-31T10:42:47","percent_change":0.0,"prev_day_close":1676.5},{"option":"SPX260618P05250000","bid":31.3,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.3242,"open_interest":2682.0,"volume":88.0,"delta":-0.0556,"gamma":0.0001,"vega":4.4958,"theta":-0.5795,"rho":-1.3598,"theo":31.6127,"change":-0.6,"open":29.89,"high":31.9,"low":29.38,"tick":"down","last_trade_price":31.8,"last_trade_time":"2026-02-18T14:35:13","percent_change":-1.85185,"prev_day_close":32.3999996185303},{"option":"SPX260618C05275000","bid":1679.3,"bid_size":0.0,"ask":1682.8,"ask_size":0.0,"iv":0.3217,"open_interest":193.0,"volume":0.0,"delta":0.943,"gamma":0.0001,"vega":4.599,"theta":-0.189,"rho":16.0276,"theo":1679.4923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1680.82,"last_trade_time":"2025-11-26T11:00:24","percent_change":0.0,"prev_day_close":1652.95001220703},{"option":"SPX260618P05275000","bid":32.1,"bid_size":0.0,"ask":32.5,"ask_size":0.0,"iv":0.3219,"open_interest":1008.0,"volume":0.0,"delta":-0.0572,"gamma":0.0001,"vega":4.599,"theta":-0.5881,"rho":-1.3993,"theo":32.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.3,"last_trade_time":"2026-02-17T15:29:59","percent_change":0.0,"prev_day_close":33.25},{"option":"SPX260618C05300000","bid":1655.8,"bid_size":0.0,"ask":1658.6,"ask_size":0.0,"iv":0.3188,"open_interest":1116.0,"volume":0.0,"delta":0.9413,"gamma":0.0001,"vega":4.7053,"theta":-0.2038,"rho":16.0688,"theo":1655.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1751.96,"last_trade_time":"2026-02-11T09:40:18","percent_change":0.0,"prev_day_close":1629.29998779297},{"option":"SPX260618P05300000","bid":32.9,"bid_size":0.0,"ask":33.4,"ask_size":0.0,"iv":0.3191,"open_interest":10775.0,"volume":39.0,"delta":-0.0589,"gamma":0.0001,"vega":4.7053,"theta":-0.597,"rho":-1.4404,"theo":33.2787,"change":-0.5,"open":31.7,"high":33.6,"low":31.1,"tick":"no_change","last_trade_price":33.6,"last_trade_time":"2026-02-18T14:35:07","percent_change":-1.46628,"prev_day_close":34.1000003814697},{"option":"SPX260618C05325000","bid":1631.7,"bid_size":0.0,"ask":1635.2,"ask_size":0.0,"iv":0.3164,"open_interest":31.0,"volume":0.0,"delta":0.9396,"gamma":0.0001,"vega":4.8145,"theta":-0.2188,"rho":16.1084,"theo":1631.8985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1104.87,"last_trade_time":"2024-11-07T09:45:22","percent_change":0.0,"prev_day_close":1605.45001220703},{"option":"SPX260618P05325000","bid":33.8,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.3164,"open_interest":1143.0,"volume":15.0,"delta":-0.0606,"gamma":0.0001,"vega":4.8145,"theta":-0.606,"rho":-1.4832,"theo":34.156,"change":-0.35,"open":33.5,"high":34.7,"low":33.5,"tick":"no_change","last_trade_price":34.7,"last_trade_time":"2026-02-18T14:50:14","percent_change":-0.998571,"prev_day_close":35.0499992370606},{"option":"SPX260618C05350000","bid":1608.3,"bid_size":0.0,"ask":1611.0,"ask_size":0.0,"iv":0.3137,"open_interest":69.0,"volume":0.0,"delta":0.9378,"gamma":0.0001,"vega":4.9265,"theta":-0.2339,"rho":16.1462,"theo":1608.148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1660.1,"last_trade_time":"2025-12-30T13:17:08","percent_change":0.0,"prev_day_close":1581.54998779297},{"option":"SPX260618P05350000","bid":34.7,"bid_size":0.0,"ask":35.2,"ask_size":0.0,"iv":0.314,"open_interest":3891.0,"volume":67.0,"delta":-0.0624,"gamma":0.0001,"vega":4.9265,"theta":-0.6151,"rho":-1.5277,"theo":35.0647,"change":-0.8,"open":33.0,"high":35.7,"low":33.0,"tick":"down","last_trade_price":35.2,"last_trade_time":"2026-02-18T15:40:00","percent_change":-2.22222,"prev_day_close":36.0},{"option":"SPX260618C05375000","bid":1584.2,"bid_size":0.0,"ask":1587.7,"ask_size":0.0,"iv":0.3114,"open_interest":63.0,"volume":0.0,"delta":0.9359,"gamma":0.0001,"vega":5.041,"theta":-0.2491,"rho":16.1823,"theo":1584.4302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":948.73,"last_trade_time":"2025-06-20T15:37:50","percent_change":0.0,"prev_day_close":1558.20001220703},{"option":"SPX260618P05375000","bid":35.7,"bid_size":0.0,"ask":36.1,"ask_size":0.0,"iv":0.3114,"open_interest":1303.0,"volume":16.0,"delta":-0.0643,"gamma":0.0001,"vega":5.041,"theta":-0.6244,"rho":-1.574,"theo":36.0061,"change":-0.25,"open":35.3,"high":36.7,"low":35.3,"tick":"up","last_trade_price":36.7,"last_trade_time":"2026-02-18T14:51:12","percent_change":-0.676592,"prev_day_close":36.9500007629394},{"option":"SPX260618C05400000","bid":1560.9,"bid_size":0.0,"ask":1563.6,"ask_size":0.0,"iv":0.3086,"open_interest":688.0,"volume":0.0,"delta":0.934,"gamma":0.0001,"vega":5.1577,"theta":-0.2646,"rho":16.2168,"theo":1560.7463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1579.05,"last_trade_time":"2026-02-12T11:09:45","percent_change":0.0,"prev_day_close":1534.65002441406},{"option":"SPX260618P05400000","bid":36.6,"bid_size":0.0,"ask":37.1,"ask_size":0.0,"iv":0.309,"open_interest":18456.0,"volume":7500.0,"delta":-0.0662,"gamma":0.0001,"vega":5.1577,"theta":-0.6339,"rho":-1.6218,"theo":36.9814,"change":-0.31,"open":37.69,"high":37.69,"low":37.69,"tick":"down","last_trade_price":37.69,"last_trade_time":"2026-02-18T09:41:28","percent_change":-0.815789,"prev_day_close":38.0},{"option":"SPX260618C05425000","bid":1536.9,"bid_size":0.0,"ask":1540.3,"ask_size":0.0,"iv":0.3063,"open_interest":31.0,"volume":0.0,"delta":0.932,"gamma":0.0001,"vega":5.2766,"theta":-0.2802,"rho":16.2498,"theo":1537.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1592.45,"last_trade_time":"2025-12-29T10:18:24","percent_change":0.0,"prev_day_close":1510.89996337891},{"option":"SPX260618P05425000","bid":37.7,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.3064,"open_interest":2144.0,"volume":0.0,"delta":-0.0682,"gamma":0.0001,"vega":5.2766,"theta":-0.6435,"rho":-1.6712,"theo":37.9919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.2,"last_trade_time":"2026-02-17T15:25:10","percent_change":0.0,"prev_day_close":39.0499992370606},{"option":"SPX260618C05450000","bid":1513.6,"bid_size":0.0,"ask":1516.6,"ask_size":0.0,"iv":0.3038,"open_interest":949.0,"volume":0.0,"delta":0.9299,"gamma":0.0001,"vega":5.3976,"theta":-0.2959,"rho":16.2813,"theo":1513.4851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1523.62,"last_trade_time":"2025-12-02T13:58:06","percent_change":0.0,"prev_day_close":1487.10003662109},{"option":"SPX260618P05450000","bid":38.7,"bid_size":0.0,"ask":39.1,"ask_size":0.0,"iv":0.304,"open_interest":6528.0,"volume":22.0,"delta":-0.0703,"gamma":0.0001,"vega":5.3976,"theta":-0.6532,"rho":-1.722,"theo":39.0386,"change":-0.35,"open":38.3,"high":39.8,"low":38.3,"tick":"no_change","last_trade_price":39.8,"last_trade_time":"2026-02-18T14:51:21","percent_change":-0.871735,"prev_day_close":40.1500015258789},{"option":"SPX260618C05475000","bid":1489.7,"bid_size":0.0,"ask":1493.1,"ask_size":0.0,"iv":0.3019,"open_interest":1441.0,"volume":0.0,"delta":0.9278,"gamma":0.0001,"vega":5.5211,"theta":-0.3118,"rho":16.3114,"theo":1489.91,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":667.0,"last_trade_time":"2025-05-01T15:43:01","percent_change":0.0,"prev_day_close":1464.0},{"option":"SPX260618P05475000","bid":39.8,"bid_size":0.0,"ask":40.2,"ask_size":0.0,"iv":0.3014,"open_interest":4818.0,"volume":3.0,"delta":-0.0725,"gamma":0.0001,"vega":5.5211,"theta":-0.6632,"rho":-1.7743,"theo":40.1227,"change":-0.8,"open":39.9,"high":40.5,"low":39.9,"tick":"up","last_trade_price":40.5,"last_trade_time":"2026-02-18T14:34:02","percent_change":-1.93704,"prev_day_close":41.2999992370606},{"option":"SPX260618C05500000","bid":1466.5,"bid_size":0.0,"ask":1469.1,"ask_size":0.0,"iv":0.2997,"open_interest":2523.0,"volume":1.0,"delta":0.9255,"gamma":0.0001,"vega":5.6474,"theta":-0.3279,"rho":16.3399,"theo":1466.3732,"change":47.48,"open":1487.63,"high":1487.63,"low":1487.63,"tick":"up","last_trade_price":1487.63,"last_trade_time":"2026-02-18T12:37:31","percent_change":3.29688,"prev_day_close":1440.15002441406},{"option":"SPX260618P05500000","bid":40.9,"bid_size":0.0,"ask":41.3,"ask_size":0.0,"iv":0.299,"open_interest":18059.0,"volume":60.0,"delta":-0.0747,"gamma":0.0001,"vega":5.6474,"theta":-0.6732,"rho":-1.8281,"theo":41.2451,"change":-1.35,"open":41.3,"high":42.47,"low":38.7,"tick":"down","last_trade_price":41.1,"last_trade_time":"2026-02-18T15:45:54","percent_change":-3.18021,"prev_day_close":42.4500007629394},{"option":"SPX260618C05525000","bid":1442.7,"bid_size":0.0,"ask":1446.0,"ask_size":0.0,"iv":0.2971,"open_interest":343.0,"volume":0.0,"delta":0.9232,"gamma":0.0001,"vega":5.777,"theta":-0.344,"rho":16.3667,"theo":1442.8761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1435.15,"last_trade_time":"2025-12-19T11:44:22","percent_change":0.0,"prev_day_close":1416.80004882812},{"option":"SPX260618P05525000","bid":42.0,"bid_size":0.0,"ask":42.5,"ask_size":0.0,"iv":0.2965,"open_interest":1953.0,"volume":0.0,"delta":-0.077,"gamma":0.0001,"vega":5.777,"theta":-0.6835,"rho":-1.8837,"theo":42.4072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.1,"last_trade_time":"2026-02-17T15:58:00","percent_change":0.0,"prev_day_close":43.6500015258789},{"option":"SPX260618C05550000","bid":1419.5,"bid_size":0.0,"ask":1422.1,"ask_size":0.0,"iv":0.2947,"open_interest":1426.0,"volume":0.0,"delta":0.9209,"gamma":0.0001,"vega":5.9103,"theta":-0.3604,"rho":16.3914,"theo":1419.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1374.76,"last_trade_time":"2025-12-16T14:03:59","percent_change":0.0,"prev_day_close":1393.64996337891},{"option":"SPX260618P05550000","bid":43.2,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.2941,"open_interest":7758.0,"volume":22.0,"delta":-0.0794,"gamma":0.0001,"vega":5.9103,"theta":-0.6938,"rho":-1.9413,"theo":43.6102,"change":-0.5,"open":40.8,"high":44.4,"low":40.7,"tick":"no_change","last_trade_price":44.4,"last_trade_time":"2026-02-18T14:51:10","percent_change":-1.11358,"prev_day_close":44.8999996185303},{"option":"SPX260618C05575000","bid":1395.8,"bid_size":0.0,"ask":1399.1,"ask_size":0.0,"iv":0.292,"open_interest":185.0,"volume":0.0,"delta":0.9184,"gamma":0.0001,"vega":6.0475,"theta":-0.3768,"rho":16.4138,"theo":1396.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1516.8,"last_trade_time":"2026-01-28T10:15:36","percent_change":0.0,"prev_day_close":1370.70001220703},{"option":"SPX260618P05575000","bid":44.5,"bid_size":0.0,"ask":44.9,"ask_size":0.0,"iv":0.2917,"open_interest":909.0,"volume":528.0,"delta":-0.0818,"gamma":0.0001,"vega":6.0475,"theta":-0.7043,"rho":-2.0013,"theo":44.8558,"change":-0.5,"open":43.29,"high":45.7,"low":41.8,"tick":"no_change","last_trade_price":45.7,"last_trade_time":"2026-02-18T14:51:19","percent_change":-1.08225,"prev_day_close":46.2000007629394},{"option":"SPX260618C05600000","bid":1372.7,"bid_size":0.0,"ask":1375.3,"ask_size":0.0,"iv":0.2897,"open_interest":1518.0,"volume":0.0,"delta":0.9158,"gamma":0.0001,"vega":6.1886,"theta":-0.3934,"rho":16.4336,"theo":1372.6369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1372.1,"last_trade_time":"2025-12-19T14:23:25","percent_change":0.0,"prev_day_close":1346.55004882812},{"option":"SPX260618P05600000","bid":45.7,"bid_size":0.0,"ask":46.2,"ask_size":0.0,"iv":0.2892,"open_interest":13648.0,"volume":4507.0,"delta":-0.0844,"gamma":0.0001,"vega":6.1886,"theta":-0.7149,"rho":-2.0638,"theo":46.1456,"change":-1.25,"open":47.16,"high":47.16,"low":42.95,"tick":"up","last_trade_price":46.3,"last_trade_time":"2026-02-18T14:34:54","percent_change":-2.62881,"prev_day_close":47.5499992370606},{"option":"SPX260618C05625000","bid":1349.1,"bid_size":0.0,"ask":1352.3,"ask_size":0.0,"iv":0.2873,"open_interest":56.0,"volume":0.0,"delta":0.9132,"gamma":0.0001,"vega":6.3333,"theta":-0.4102,"rho":16.4508,"theo":1349.3137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1445.56,"last_trade_time":"2026-02-09T14:44:11","percent_change":0.0,"prev_day_close":1324.09997558594},{"option":"SPX260618P05625000","bid":47.1,"bid_size":0.0,"ask":47.5,"ask_size":0.0,"iv":0.287,"open_interest":823.0,"volume":13.0,"delta":-0.087,"gamma":0.0001,"vega":6.3333,"theta":-0.7256,"rho":-2.129,"theo":47.4816,"change":-0.65,"open":44.5,"high":48.3,"low":44.3,"tick":"no_change","last_trade_price":48.3,"last_trade_time":"2026-02-18T14:50:41","percent_change":-1.32789,"prev_day_close":48.9500007629394},{"option":"SPX260618C05650000","bid":1326.1,"bid_size":0.0,"ask":1328.6,"ask_size":0.0,"iv":0.285,"open_interest":1049.0,"volume":0.0,"delta":0.9104,"gamma":0.0001,"vega":6.4812,"theta":-0.427,"rho":16.4653,"theo":1326.0385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1262.96,"last_trade_time":"2025-09-22T10:43:04","percent_change":0.0,"prev_day_close":1301.15002441406},{"option":"SPX260618P05650000","bid":48.4,"bid_size":0.0,"ask":48.9,"ask_size":0.0,"iv":0.2844,"open_interest":11200.0,"volume":2016.0,"delta":-0.0898,"gamma":0.0001,"vega":6.4812,"theta":-0.7365,"rho":-2.1969,"theo":48.8656,"change":-0.25,"open":45.6,"high":50.1,"low":45.6,"tick":"no_change","last_trade_price":50.1,"last_trade_time":"2026-02-18T14:43:32","percent_change":-0.496521,"prev_day_close":50.3499984741211},{"option":"SPX260618C05675000","bid":1302.6,"bid_size":0.0,"ask":1305.8,"ask_size":0.0,"iv":0.2821,"open_interest":186.0,"volume":0.0,"delta":0.9076,"gamma":0.0001,"vega":6.6316,"theta":-0.4439,"rho":16.4772,"theo":1302.813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1241.95,"last_trade_time":"2025-10-15T15:01:12","percent_change":0.0,"prev_day_close":1276.95001220703},{"option":"SPX260618P05675000","bid":49.8,"bid_size":0.0,"ask":50.3,"ask_size":0.0,"iv":0.282,"open_interest":1380.0,"volume":8.0,"delta":-0.0926,"gamma":0.0001,"vega":6.6316,"theta":-0.7475,"rho":-2.2673,"theo":50.2994,"change":-4.15,"open":47.1,"high":47.7,"low":47.1,"tick":"up","last_trade_price":47.7,"last_trade_time":"2026-02-18T11:53:57","percent_change":-8.00385,"prev_day_close":51.8499984741211},{"option":"SPX260618C05700000","bid":1279.7,"bid_size":0.0,"ask":1282.2,"ask_size":0.0,"iv":0.2801,"open_interest":4903.0,"volume":0.0,"delta":0.9047,"gamma":0.0001,"vega":6.7843,"theta":-0.461,"rho":16.4869,"theo":1279.639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1264.0,"last_trade_time":"2026-02-13T11:33:24","percent_change":0.0,"prev_day_close":1253.84997558594},{"option":"SPX260618P05700000","bid":51.3,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.2796,"open_interest":10110.0,"volume":57.0,"delta":-0.0955,"gamma":0.0001,"vega":6.7843,"theta":-0.7585,"rho":-2.34,"theo":51.7845,"change":-1.92,"open":48.85,"high":53.06,"low":47.35,"tick":"no_change","last_trade_price":51.53,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.59214,"prev_day_close":53.4500007629394},{"option":"SPX260618C05725000","bid":1256.3,"bid_size":0.0,"ask":1259.4,"ask_size":0.0,"iv":0.2777,"open_interest":24.0,"volume":0.0,"delta":0.9016,"gamma":0.0002,"vega":6.939,"theta":-0.4781,"rho":16.4945,"theo":1256.5176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1288.0,"last_trade_time":"2025-12-31T12:34:50","percent_change":0.0,"prev_day_close":1231.45001220703},{"option":"SPX260618P05725000","bid":52.8,"bid_size":0.0,"ask":53.3,"ask_size":0.0,"iv":0.2773,"open_interest":3900.0,"volume":109.0,"delta":-0.0986,"gamma":0.0002,"vega":6.939,"theta":-0.7697,"rho":-2.4148,"theo":53.3223,"change":-5.3,"open":54.28,"high":54.28,"low":49.7,"tick":"down","last_trade_price":49.7,"last_trade_time":"2026-02-18T10:39:46","percent_change":-9.63636,"prev_day_close":55.0},{"option":"SPX260618C05750000","bid":1233.5,"bid_size":0.0,"ask":1235.9,"ask_size":0.0,"iv":0.2753,"open_interest":1204.0,"volume":0.0,"delta":0.8985,"gamma":0.0002,"vega":7.096,"theta":-0.4953,"rho":16.5,"theo":1233.4502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1264.5,"last_trade_time":"2025-12-31T12:32:45","percent_change":0.0,"prev_day_close":1207.79998779297},{"option":"SPX260618P05750000","bid":54.3,"bid_size":0.0,"ask":54.9,"ask_size":0.0,"iv":0.2749,"open_interest":7281.0,"volume":192.0,"delta":-0.1017,"gamma":0.0002,"vega":7.096,"theta":-0.781,"rho":-2.4916,"theo":54.9142,"change":-0.85,"open":52.0,"high":55.8,"low":51.05,"tick":"no_change","last_trade_price":55.8,"last_trade_time":"2026-02-18T14:50:41","percent_change":-1.50044,"prev_day_close":56.6500015258789},{"option":"SPX260618C05775000","bid":1210.2,"bid_size":0.0,"ask":1213.3,"ask_size":0.0,"iv":0.2726,"open_interest":47.0,"volume":0.0,"delta":0.8952,"gamma":0.0002,"vega":7.2558,"theta":-0.5126,"rho":16.5034,"theo":1210.4381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1241.8,"last_trade_time":"2025-12-31T12:37:56","percent_change":0.0,"prev_day_close":1185.59997558594},{"option":"SPX260618P05775000","bid":56.0,"bid_size":0.0,"ask":56.5,"ask_size":0.0,"iv":0.2726,"open_interest":2554.0,"volume":9.0,"delta":-0.105,"gamma":0.0002,"vega":7.2558,"theta":-0.7923,"rho":-2.5705,"theo":56.5612,"change":-1.6,"open":53.12,"high":56.8,"low":53.12,"tick":"up","last_trade_price":56.8,"last_trade_time":"2026-02-18T14:35:00","percent_change":-2.73973,"prev_day_close":58.3999996185303},{"option":"SPX260618C05800000","bid":1187.5,"bid_size":0.0,"ask":1189.9,"ask_size":0.0,"iv":0.2706,"open_interest":4843.0,"volume":0.0,"delta":0.8919,"gamma":0.0002,"vega":7.4192,"theta":-0.53,"rho":16.5042,"theo":1187.4825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1239.44,"last_trade_time":"2026-01-30T15:22:20","percent_change":0.0,"prev_day_close":1161.90002441406},{"option":"SPX260618P05800000","bid":57.7,"bid_size":0.0,"ask":58.2,"ask_size":0.0,"iv":0.2702,"open_interest":14869.0,"volume":500.0,"delta":-0.1083,"gamma":0.0002,"vega":7.4192,"theta":-0.8036,"rho":-2.652,"theo":58.2648,"change":-3.08,"open":54.8,"high":59.3,"low":54.17,"tick":"down","last_trade_price":57.12,"last_trade_time":"2026-02-18T15:51:29","percent_change":-5.11628,"prev_day_close":60.2000007629394},{"option":"SPX260618C05825000","bid":1164.3,"bid_size":0.0,"ask":1167.3,"ask_size":0.0,"iv":0.268,"open_interest":67.0,"volume":0.0,"delta":0.8884,"gamma":0.0002,"vega":7.5866,"theta":-0.5474,"rho":16.5021,"theo":1164.5853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1194.0,"last_trade_time":"2025-12-31T12:15:05","percent_change":0.0,"prev_day_close":1139.09997558594},{"option":"SPX260618P05825000","bid":59.4,"bid_size":0.0,"ask":59.9,"ask_size":0.0,"iv":0.2679,"open_interest":1495.0,"volume":50.0,"delta":-0.1118,"gamma":0.0002,"vega":7.5866,"theta":-0.8151,"rho":-2.7365,"theo":60.0268,"change":0.35,"open":60.32,"high":62.35,"low":56.0,"tick":"up","last_trade_price":62.35,"last_trade_time":"2026-02-18T15:17:00","percent_change":0.564516,"prev_day_close":62.0},{"option":"SPX260618C05850000","bid":1141.8,"bid_size":0.0,"ask":1144.1,"ask_size":0.0,"iv":0.2656,"open_interest":1052.0,"volume":0.0,"delta":0.8848,"gamma":0.0002,"vega":7.7584,"theta":-0.5648,"rho":16.4964,"theo":1141.7486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1158.33,"last_trade_time":"2025-10-08T12:22:11","percent_change":0.0,"prev_day_close":1116.40002441406},{"option":"SPX260618P05850000","bid":61.2,"bid_size":0.0,"ask":61.7,"ask_size":0.0,"iv":0.2656,"open_interest":8816.0,"volume":131.0,"delta":-0.1154,"gamma":0.0002,"vega":7.7584,"theta":-0.8265,"rho":-2.8245,"theo":61.8493,"change":-0.89,"open":58.0,"high":63.01,"low":57.07,"tick":"up","last_trade_price":63.01,"last_trade_time":"2026-02-18T15:02:15","percent_change":-1.3928,"prev_day_close":63.8999977111816},{"option":"SPX260618C05875000","bid":1118.7,"bid_size":0.0,"ask":1121.7,"ask_size":0.0,"iv":0.2633,"open_interest":1286.0,"volume":0.0,"delta":0.8811,"gamma":0.0002,"vega":7.9342,"theta":-0.5823,"rho":16.487,"theo":1118.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1158.15,"last_trade_time":"2026-02-09T09:30:12","percent_change":0.0,"prev_day_close":1093.59997558594},{"option":"SPX260618P05875000","bid":63.1,"bid_size":0.0,"ask":63.6,"ask_size":0.0,"iv":0.2632,"open_interest":2117.0,"volume":9.0,"delta":-0.1192,"gamma":0.0002,"vega":7.9342,"theta":-0.838,"rho":-2.9163,"theo":63.7347,"change":-0.7,"open":62.2,"high":65.2,"low":62.2,"tick":"no_change","last_trade_price":65.2,"last_trade_time":"2026-02-18T14:43:33","percent_change":-1.06221,"prev_day_close":65.8999977111816},{"option":"SPX260618C05900000","bid":1096.3,"bid_size":0.0,"ask":1098.5,"ask_size":0.0,"iv":0.261,"open_interest":6270.0,"volume":0.0,"delta":0.8772,"gamma":0.0002,"vega":8.1134,"theta":-0.5997,"rho":16.4737,"theo":1096.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1082.2,"last_trade_time":"2026-02-17T14:05:50","percent_change":0.0,"prev_day_close":1070.95001220703},{"option":"SPX260618P05900000","bid":65.0,"bid_size":0.0,"ask":65.5,"ask_size":0.0,"iv":0.261,"open_interest":13047.0,"volume":2008.0,"delta":-0.123,"gamma":0.0002,"vega":8.1134,"theta":-0.8495,"rho":-3.012,"theo":65.6856,"change":-3.1,"open":67.73,"high":67.73,"low":61.45,"tick":"no_change","last_trade_price":64.8,"last_trade_time":"2026-02-18T15:47:16","percent_change":-4.56553,"prev_day_close":67.8999977111816},{"option":"SPX260618C05925000","bid":1073.3,"bid_size":0.0,"ask":1076.2,"ask_size":0.0,"iv":0.2586,"open_interest":1314.0,"volume":0.0,"delta":0.8732,"gamma":0.0002,"vega":8.295,"theta":-0.6172,"rho":16.4568,"theo":1073.6261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1103.8,"last_trade_time":"2025-12-31T12:21:42","percent_change":0.0,"prev_day_close":1048.5},{"option":"SPX260618P05925000","bid":67.0,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.2586,"open_interest":1779.0,"volume":0.0,"delta":-0.127,"gamma":0.0002,"vega":8.295,"theta":-0.8609,"rho":-3.1112,"theo":67.7045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.3,"last_trade_time":"2026-02-17T15:30:33","percent_change":0.0,"prev_day_close":70.0499992370606},{"option":"SPX260618C05950000","bid":1051.0,"bid_size":0.0,"ask":1053.3,"ask_size":0.0,"iv":0.2562,"open_interest":1769.0,"volume":0.0,"delta":0.8691,"gamma":0.0002,"vega":8.4783,"theta":-0.6346,"rho":16.4367,"theo":1051.0558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1133.0,"last_trade_time":"2026-01-16T11:05:15","percent_change":0.0,"prev_day_close":1026.09997558594},{"option":"SPX260618P05950000","bid":69.1,"bid_size":0.0,"ask":69.6,"ask_size":0.0,"iv":0.2563,"open_interest":4297.0,"volume":143.0,"delta":-0.1311,"gamma":0.0002,"vega":8.4783,"theta":-0.8724,"rho":-3.2136,"theo":69.7934,"change":-7.36,"open":64.85,"high":66.4,"low":64.83,"tick":"up","last_trade_price":64.84,"last_trade_time":"2026-02-18T10:46:28","percent_change":-10.1939,"prev_day_close":72.2000007629394},{"option":"SPX260618C05975000","bid":1028.3,"bid_size":0.0,"ask":1031.1,"ask_size":0.0,"iv":0.2539,"open_interest":2232.0,"volume":0.0,"delta":0.8648,"gamma":0.0002,"vega":8.663,"theta":-0.6519,"rho":16.4138,"theo":1028.5574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1060.8,"last_trade_time":"2025-12-31T12:28:36","percent_change":0.0,"prev_day_close":1003.5},{"option":"SPX260618P05975000","bid":71.2,"bid_size":0.0,"ask":71.7,"ask_size":0.0,"iv":0.254,"open_interest":2127.0,"volume":181.0,"delta":-0.1354,"gamma":0.0002,"vega":8.663,"theta":-0.8838,"rho":-3.3189,"theo":71.9541,"change":-0.29,"open":69.85,"high":74.21,"low":69.85,"tick":"up","last_trade_price":74.21,"last_trade_time":"2026-02-18T15:20:05","percent_change":-0.389262,"prev_day_close":74.5},{"option":"SPX260618C06000000","bid":1006.1,"bid_size":0.0,"ask":1008.3,"ask_size":0.0,"iv":0.2516,"open_interest":68530.0,"volume":2197.0,"delta":0.8604,"gamma":0.0002,"vega":8.8494,"theta":-0.6693,"rho":16.3883,"theo":1006.1324,"change":21.0,"open":1011.11,"high":1029.23,"low":1002.25,"tick":"down","last_trade_price":1002.25,"last_trade_time":"2026-02-18T15:41:59","percent_change":2.14013,"prev_day_close":981.25},{"option":"SPX260618P06000000","bid":73.4,"bid_size":0.0,"ask":74.0,"ask_size":0.0,"iv":0.2516,"open_interest":80716.0,"volume":5536.0,"delta":-0.1398,"gamma":0.0002,"vega":8.8494,"theta":-0.8951,"rho":-3.4268,"theo":74.1883,"change":-4.13,"open":71.55,"high":75.9,"low":67.85,"tick":"down","last_trade_price":72.67,"last_trade_time":"2026-02-18T15:51:29","percent_change":-5.3776,"prev_day_close":76.7999992370606},{"option":"SPX260618C06020000","bid":987.9,"bid_size":0.0,"ask":990.7,"ask_size":0.0,"iv":0.2498,"open_interest":2.0,"volume":0.0,"delta":0.8568,"gamma":0.0002,"vega":9.0002,"theta":-0.6831,"rho":16.3658,"theo":988.2463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":969.77,"last_trade_time":"2026-01-20T13:34:52","percent_change":0.0,"prev_day_close":963.5},{"option":"SPX260618P06020000","bid":75.2,"bid_size":0.0,"ask":75.8,"ask_size":0.0,"iv":0.2499,"open_interest":98.0,"volume":0.0,"delta":-0.1434,"gamma":0.0002,"vega":9.0002,"theta":-0.9041,"rho":-3.5152,"theo":76.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.0,"last_trade_time":"2026-02-17T15:30:30","percent_change":0.0,"prev_day_close":78.75},{"option":"SPX260618C06025000","bid":983.5,"bid_size":0.0,"ask":986.5,"ask_size":0.0,"iv":0.2493,"open_interest":1973.0,"volume":0.0,"delta":0.8558,"gamma":0.0002,"vega":9.0382,"theta":-0.6865,"rho":16.3598,"theo":983.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":979.96,"last_trade_time":"2026-01-02T11:04:27","percent_change":0.0,"prev_day_close":959.100006103516},{"option":"SPX260618P06025000","bid":75.7,"bid_size":0.0,"ask":76.2,"ask_size":0.0,"iv":0.2494,"open_interest":418.0,"volume":7.0,"delta":-0.1444,"gamma":0.0002,"vega":9.0382,"theta":-0.9064,"rho":-3.5376,"theo":76.4976,"change":-2.95,"open":76.9,"high":76.9,"low":71.6,"tick":"up","last_trade_price":76.3,"last_trade_time":"2026-02-18T14:33:36","percent_change":-3.7224,"prev_day_close":79.25},{"option":"SPX260618C06030000","bid":979.0,"bid_size":0.0,"ask":981.8,"ask_size":0.0,"iv":0.2488,"open_interest":1.0,"volume":0.0,"delta":0.8549,"gamma":0.0002,"vega":9.0763,"theta":-0.6899,"rho":16.3537,"theo":979.3216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":963.71,"last_trade_time":"2026-01-21T13:48:27","percent_change":0.0,"prev_day_close":955.75},{"option":"SPX260618P06030000","bid":76.1,"bid_size":0.0,"ask":76.7,"ask_size":0.0,"iv":0.249,"open_interest":135.0,"volume":0.0,"delta":-0.1453,"gamma":0.0002,"vega":9.0763,"theta":-0.9086,"rho":-3.5602,"theo":76.9686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.1,"last_trade_time":"2026-02-17T10:43:04","percent_change":0.0,"prev_day_close":79.7000007629394},{"option":"SPX260618C06040000","bid":970.1,"bid_size":0.0,"ask":972.8,"ask_size":0.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":0.853,"gamma":0.0002,"vega":9.1531,"theta":-0.6968,"rho":16.341,"theo":970.4093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":946.850006103516},{"option":"SPX260618P06040000","bid":77.1,"bid_size":0.0,"ask":77.7,"ask_size":0.0,"iv":0.248,"open_interest":106.0,"volume":2.0,"delta":-0.1472,"gamma":0.0002,"vega":9.1531,"theta":-0.9131,"rho":-3.6058,"theo":77.92,"change":-2.8,"open":77.2,"high":77.9,"low":77.2,"tick":"up","last_trade_price":77.9,"last_trade_time":"2026-02-18T14:33:47","percent_change":-3.46964,"prev_day_close":80.7000007629394},{"option":"SPX260618C06050000","bid":961.5,"bid_size":0.0,"ask":963.6,"ask_size":0.0,"iv":0.247,"open_interest":1458.0,"volume":0.0,"delta":0.8511,"gamma":0.0002,"vega":9.2304,"theta":-0.7036,"rho":16.3276,"theo":961.5096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":957.76,"last_trade_time":"2026-01-02T11:11:37","percent_change":0.0,"prev_day_close":936.899993896484},{"option":"SPX260618P06050000","bid":78.1,"bid_size":0.0,"ask":78.6,"ask_size":0.0,"iv":0.247,"open_interest":8083.0,"volume":14.0,"delta":-0.1491,"gamma":0.0002,"vega":9.2304,"theta":-0.9176,"rho":-3.6521,"theo":78.884,"change":-1.2,"open":79.2,"high":80.6,"low":74.1,"tick":"down","last_trade_price":80.55,"last_trade_time":"2026-02-18T15:00:24","percent_change":-1.46789,"prev_day_close":81.75},{"option":"SPX260618C06060000","bid":952.3,"bid_size":0.0,"ask":955.0,"ask_size":0.0,"iv":0.2461,"open_interest":0.0,"volume":0.0,"delta":0.8492,"gamma":0.0002,"vega":9.3084,"theta":-0.7105,"rho":16.3136,"theo":952.6227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":928.0},{"option":"SPX260618P06060000","bid":79.0,"bid_size":0.0,"ask":79.6,"ask_size":0.0,"iv":0.2462,"open_interest":113.0,"volume":2.0,"delta":-0.151,"gamma":0.0002,"vega":9.3084,"theta":-0.922,"rho":-3.6992,"theo":79.8608,"change":-2.95,"open":79.1,"high":79.8,"low":79.1,"tick":"up","last_trade_price":79.8,"last_trade_time":"2026-02-18T14:33:48","percent_change":-3.56495,"prev_day_close":82.75},{"option":"SPX260618C06070000","bid":943.5,"bid_size":0.0,"ask":946.2,"ask_size":0.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8472,"gamma":0.0002,"vega":9.3871,"theta":-0.7173,"rho":16.2987,"theo":943.7488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":920.400024414062},{"option":"SPX260618P06070000","bid":80.0,"bid_size":0.0,"ask":80.6,"ask_size":0.0,"iv":0.2452,"open_interest":92.0,"volume":2.0,"delta":-0.153,"gamma":0.0002,"vega":9.3871,"theta":-0.9264,"rho":-3.7469,"theo":80.8505,"change":-3.0,"open":80.1,"high":80.8,"low":80.1,"tick":"up","last_trade_price":80.8,"last_trade_time":"2026-02-18T14:33:45","percent_change":-3.57995,"prev_day_close":83.7999992370606},{"option":"SPX260618C06075000","bid":939.0,"bid_size":0.0,"ask":941.7,"ask_size":0.0,"iv":0.2447,"open_interest":646.0,"volume":0.0,"delta":0.8462,"gamma":0.0002,"vega":9.4267,"theta":-0.7207,"rho":16.291,"theo":939.3168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":978.7,"last_trade_time":"2025-12-22T11:32:22","percent_change":0.0,"prev_day_close":914.949981689453},{"option":"SPX260618P06075000","bid":80.5,"bid_size":0.0,"ask":81.1,"ask_size":0.0,"iv":0.2447,"open_interest":5897.0,"volume":11.0,"delta":-0.154,"gamma":0.0002,"vega":9.4267,"theta":-0.9286,"rho":-3.7711,"theo":81.3504,"change":-0.25,"open":83.01,"high":84.1,"low":77.14,"tick":"no_change","last_trade_price":84.1,"last_trade_time":"2026-02-18T14:58:34","percent_change":-0.296382,"prev_day_close":84.3499984741211},{"option":"SPX260618C06080000","bid":934.6,"bid_size":0.0,"ask":937.3,"ask_size":0.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8452,"gamma":0.0002,"vega":9.4664,"theta":-0.7241,"rho":16.2831,"theo":934.8882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.449981689453},{"option":"SPX260618P06080000","bid":81.0,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.2443,"open_interest":46.0,"volume":0.0,"delta":-0.155,"gamma":0.0002,"vega":9.4664,"theta":-0.9308,"rho":-3.7955,"theo":81.8535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":85.5,"last_trade_time":"2026-02-17T16:12:24","percent_change":0.0,"prev_day_close":84.8499984741211},{"option":"SPX260618C06090000","bid":925.8,"bid_size":0.0,"ask":928.4,"ask_size":0.0,"iv":0.2433,"open_interest":0.0,"volume":0.0,"delta":0.8432,"gamma":0.0002,"vega":9.5464,"theta":-0.7308,"rho":16.2666,"theo":926.041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.549987792969},{"option":"SPX260618P06090000","bid":82.0,"bid_size":0.0,"ask":82.7,"ask_size":0.0,"iv":0.2434,"open_interest":120.0,"volume":7.0,"delta":-0.157,"gamma":0.0002,"vega":9.5464,"theta":-0.9352,"rho":-3.845,"theo":82.87,"change":-3.25,"open":84.59,"high":84.59,"low":78.61,"tick":"up","last_trade_price":82.7,"last_trade_time":"2026-02-18T14:33:26","percent_change":-3.78127,"prev_day_close":85.9500007629394},{"option":"SPX260618C06100000","bid":917.2,"bid_size":0.0,"ask":919.3,"ask_size":0.0,"iv":0.2424,"open_interest":5464.0,"volume":0.0,"delta":0.8412,"gamma":0.0002,"vega":9.6269,"theta":-0.7376,"rho":16.2492,"theo":917.2075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":849.04,"last_trade_time":"2026-02-17T10:50:07","percent_change":0.0,"prev_day_close":893.049987792969},{"option":"SPX260618P06100000","bid":83.1,"bid_size":0.0,"ask":83.7,"ask_size":0.0,"iv":0.2425,"open_interest":12891.0,"volume":53.0,"delta":-0.159,"gamma":0.0002,"vega":9.6269,"theta":-0.9395,"rho":-3.8953,"theo":83.9002,"change":-3.55,"open":81.62,"high":86.7,"low":77.15,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-18T16:05:01","percent_change":-4.07811,"prev_day_close":87.0499992370606},{"option":"SPX260618C06110000","bid":908.1,"bid_size":0.0,"ask":910.8,"ask_size":0.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.8391,"gamma":0.0003,"vega":9.7079,"theta":-0.7443,"rho":16.231,"theo":908.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":869.85,"last_trade_time":"2026-01-20T15:41:25","percent_change":0.0,"prev_day_close":885.150024414062},{"option":"SPX260618P06110000","bid":84.1,"bid_size":0.0,"ask":84.7,"ask_size":0.0,"iv":0.2416,"open_interest":233.0,"volume":8.0,"delta":-0.1611,"gamma":0.0003,"vega":9.7079,"theta":-0.9438,"rho":-3.9464,"theo":84.9444,"change":-3.45,"open":86.79,"high":86.79,"low":79.5,"tick":"up","last_trade_price":84.7,"last_trade_time":"2026-02-18T14:32:52","percent_change":-3.91378,"prev_day_close":88.1500015258789},{"option":"SPX260618C06120000","bid":899.3,"bid_size":0.0,"ask":902.0,"ask_size":0.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":0.837,"gamma":0.0003,"vega":9.7894,"theta":-0.7509,"rho":16.2119,"theo":899.5827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.450012207031},{"option":"SPX260618P06120000","bid":85.2,"bid_size":0.0,"ask":85.8,"ask_size":0.0,"iv":0.2407,"open_interest":126.0,"volume":7.0,"delta":-0.1632,"gamma":0.0003,"vega":9.7894,"theta":-0.9481,"rho":-3.9984,"theo":86.0028,"change":-4.89,"open":87.87,"high":87.87,"low":79.8,"tick":"up","last_trade_price":84.36,"last_trade_time":"2026-02-18T14:23:48","percent_change":-5.47899,"prev_day_close":89.25},{"option":"SPX260618C06125000","bid":894.9,"bid_size":0.0,"ask":897.5,"ask_size":0.0,"iv":0.24,"open_interest":905.0,"volume":0.0,"delta":0.836,"gamma":0.0003,"vega":9.8302,"theta":-0.7543,"rho":16.2021,"theo":895.1855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":992.79,"last_trade_time":"2026-01-13T13:18:45","percent_change":0.0,"prev_day_close":871.050018310547},{"option":"SPX260618P06125000","bid":85.7,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.2402,"open_interest":1943.0,"volume":17.0,"delta":-0.1642,"gamma":0.0003,"vega":9.8302,"theta":-0.9502,"rho":-4.0248,"theo":86.5374,"change":-1.45,"open":81.89,"high":88.4,"low":79.4,"tick":"no_change","last_trade_price":88.4,"last_trade_time":"2026-02-18T14:43:33","percent_change":-1.6138,"prev_day_close":89.8499984741211},{"option":"SPX260618C06130000","bid":890.5,"bid_size":0.0,"ask":893.2,"ask_size":0.0,"iv":0.2396,"open_interest":3.0,"volume":0.0,"delta":0.8349,"gamma":0.0003,"vega":9.8712,"theta":-0.7576,"rho":16.192,"theo":890.7919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":912.7,"last_trade_time":"2026-01-20T11:11:55","percent_change":0.0,"prev_day_close":866.5},{"option":"SPX260618P06130000","bid":86.2,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.2397,"open_interest":68.0,"volume":3.0,"delta":-0.1653,"gamma":0.0003,"vega":9.8712,"theta":-0.9524,"rho":-4.0513,"theo":87.0757,"change":-3.55,"open":80.8,"high":86.9,"low":80.8,"tick":"up","last_trade_price":86.9,"last_trade_time":"2026-02-18T14:32:45","percent_change":-3.92482,"prev_day_close":90.4500007629394},{"option":"SPX260618C06140000","bid":881.8,"bid_size":0.0,"ask":884.4,"ask_size":0.0,"iv":0.2387,"open_interest":1.0,"volume":0.0,"delta":0.8328,"gamma":0.0003,"vega":9.9532,"theta":-0.7642,"rho":16.1713,"theo":882.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":851.95,"last_trade_time":"2026-02-17T15:40:41","percent_change":0.0,"prev_day_close":857.949981689453},{"option":"SPX260618P06140000","bid":87.3,"bid_size":0.0,"ask":87.9,"ask_size":0.0,"iv":0.2388,"open_interest":246.0,"volume":3.0,"delta":-0.1674,"gamma":0.0003,"vega":9.9532,"theta":-0.9566,"rho":-4.1049,"theo":88.1633,"change":-3.4,"open":84.49,"high":88.1,"low":84.49,"tick":"up","last_trade_price":88.1,"last_trade_time":"2026-02-18T14:33:15","percent_change":-3.71585,"prev_day_close":91.5},{"option":"SPX260618C06150000","bid":873.2,"bid_size":0.0,"ask":875.3,"ask_size":0.0,"iv":0.2377,"open_interest":2225.0,"volume":0.0,"delta":0.8306,"gamma":0.0003,"vega":10.0354,"theta":-0.7708,"rho":16.15,"theo":873.2548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":935.65,"last_trade_time":"2026-01-06T11:11:12","percent_change":0.0,"prev_day_close":849.650024414062},{"option":"SPX260618P06150000","bid":88.4,"bid_size":0.0,"ask":89.0,"ask_size":0.0,"iv":0.2379,"open_interest":8473.0,"volume":31.0,"delta":-0.1696,"gamma":0.0003,"vega":10.0354,"theta":-0.9608,"rho":-4.1592,"theo":89.2659,"change":-3.85,"open":92.09,"high":92.2,"low":81.9,"tick":"up","last_trade_price":88.85,"last_trade_time":"2026-02-18T16:05:01","percent_change":-4.15318,"prev_day_close":92.7000007629394},{"option":"SPX260618C06160000","bid":864.2,"bid_size":0.0,"ask":866.9,"ask_size":0.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":0.8284,"gamma":0.0003,"vega":10.1177,"theta":-0.7774,"rho":16.1278,"theo":864.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":840.399993896484},{"option":"SPX260618P06160000","bid":89.5,"bid_size":0.0,"ask":90.2,"ask_size":0.0,"iv":0.2369,"open_interest":98.0,"volume":9.0,"delta":-0.1718,"gamma":0.0003,"vega":10.1177,"theta":-0.965,"rho":-4.2143,"theo":90.3836,"change":-5.57,"open":85.54,"high":90.2,"low":83.62,"tick":"no_change","last_trade_price":88.28,"last_trade_time":"2026-02-18T15:58:04","percent_change":-5.93501,"prev_day_close":93.8500022888184},{"option":"SPX260618C06170000","bid":855.5,"bid_size":0.0,"ask":858.1,"ask_size":0.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.8261,"gamma":0.0003,"vega":10.2,"theta":-0.7839,"rho":16.1051,"theo":855.7782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":831.899993896484},{"option":"SPX260618P06170000","bid":90.7,"bid_size":0.0,"ask":91.3,"ask_size":0.0,"iv":0.2361,"open_interest":243.0,"volume":1.0,"delta":-0.1741,"gamma":0.0003,"vega":10.2,"theta":-0.9691,"rho":-4.27,"theo":91.5167,"change":-10.05,"open":85.0,"high":85.0,"low":85.0,"tick":"down","last_trade_price":85.0,"last_trade_time":"2026-02-18T11:10:50","percent_change":-10.5734,"prev_day_close":95.0499992370606},{"option":"SPX260618C06175000","bid":851.2,"bid_size":0.0,"ask":853.7,"ask_size":0.0,"iv":0.2354,"open_interest":1400.0,"volume":0.0,"delta":0.825,"gamma":0.0003,"vega":10.2411,"theta":-0.7871,"rho":16.0935,"theo":851.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":883.7,"last_trade_time":"2025-12-31T12:12:22","percent_change":0.0,"prev_day_close":827.449981689453},{"option":"SPX260618P06175000","bid":91.2,"bid_size":0.0,"ask":91.9,"ask_size":0.0,"iv":0.2355,"open_interest":2892.0,"volume":9.0,"delta":-0.1752,"gamma":0.0003,"vega":10.2411,"theta":-0.9712,"rho":-4.298,"theo":92.089,"change":-3.8,"open":85.97,"high":91.9,"low":85.4,"tick":"up","last_trade_price":91.9,"last_trade_time":"2026-02-18T14:32:37","percent_change":-3.97074,"prev_day_close":95.7000007629394},{"option":"SPX260618C06180000","bid":846.8,"bid_size":0.0,"ask":849.4,"ask_size":0.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.8239,"gamma":0.0003,"vega":10.2823,"theta":-0.7904,"rho":16.0818,"theo":847.0631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.25},{"option":"SPX260618P06180000","bid":91.8,"bid_size":0.0,"ask":92.4,"ask_size":0.0,"iv":0.2352,"open_interest":200.0,"volume":0.0,"delta":-0.1764,"gamma":0.0003,"vega":10.2823,"theta":-0.9732,"rho":-4.3262,"theo":92.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.1,"last_trade_time":"2026-02-17T16:12:01","percent_change":0.0,"prev_day_close":96.25},{"option":"SPX260618C06190000","bid":838.1,"bid_size":0.0,"ask":840.7,"ask_size":0.0,"iv":0.234,"open_interest":2.0,"volume":0.0,"delta":0.8216,"gamma":0.0003,"vega":10.3646,"theta":-0.7968,"rho":16.0579,"theo":838.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":859.36,"last_trade_time":"2026-02-03T14:55:48","percent_change":0.0,"prev_day_close":814.449981689453},{"option":"SPX260618P06190000","bid":92.9,"bid_size":0.0,"ask":93.6,"ask_size":0.0,"iv":0.2342,"open_interest":72.0,"volume":1.0,"delta":-0.1787,"gamma":0.0003,"vega":10.3646,"theta":-0.9772,"rho":-4.3831,"theo":93.8295,"change":-4.7,"open":92.8,"high":92.8,"low":92.8,"tick":"down","last_trade_price":92.8,"last_trade_time":"2026-02-18T14:29:48","percent_change":-4.82051,"prev_day_close":97.5},{"option":"SPX260618C06200000","bid":829.7,"bid_size":0.0,"ask":831.7,"ask_size":0.0,"iv":0.2331,"open_interest":6488.0,"volume":3.0,"delta":0.8192,"gamma":0.0003,"vega":10.447,"theta":-0.8032,"rho":16.0335,"theo":829.6801,"change":46.31,"open":852.41,"high":852.41,"low":852.41,"tick":"up","last_trade_price":852.41,"last_trade_time":"2026-02-18T13:01:14","percent_change":5.74494,"prev_day_close":806.100006103516},{"option":"SPX260618P06200000","bid":94.2,"bid_size":0.0,"ask":94.8,"ask_size":0.0,"iv":0.2333,"open_interest":15219.0,"volume":3797.0,"delta":-0.181,"gamma":0.0003,"vega":10.447,"theta":-0.9813,"rho":-4.4404,"theo":95.0096,"change":-6.0,"open":97.42,"high":97.42,"low":87.85,"tick":"down","last_trade_price":92.8,"last_trade_time":"2026-02-18T15:53:42","percent_change":-6.07287,"prev_day_close":98.7999992370606},{"option":"SPX260618C06210000","bid":820.8,"bid_size":0.0,"ask":823.3,"ask_size":0.0,"iv":0.2321,"open_interest":10.0,"volume":0.0,"delta":0.8169,"gamma":0.0003,"vega":10.5294,"theta":-0.8096,"rho":16.0085,"theo":821.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":787.3,"last_trade_time":"2026-02-13T09:36:21","percent_change":0.0,"prev_day_close":797.350006103516},{"option":"SPX260618P06210000","bid":95.3,"bid_size":0.0,"ask":96.0,"ask_size":0.0,"iv":0.2324,"open_interest":73.0,"volume":7.0,"delta":-0.1834,"gamma":0.0003,"vega":10.5294,"theta":-0.9852,"rho":-4.4983,"theo":96.2057,"change":-11.5,"open":89.2,"high":89.3,"low":88.5,"tick":"down","last_trade_price":88.5,"last_trade_time":"2026-02-18T13:01:27","percent_change":-11.5,"prev_day_close":100.0},{"option":"SPX260618C06220000","bid":812.1,"bid_size":0.0,"ask":814.7,"ask_size":0.0,"iv":0.2312,"open_interest":0.0,"volume":0.0,"delta":0.8145,"gamma":0.0003,"vega":10.6119,"theta":-0.8159,"rho":15.983,"theo":812.3611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.649993896484},{"option":"SPX260618P06220000","bid":96.6,"bid_size":0.0,"ask":97.2,"ask_size":0.0,"iv":0.2314,"open_interest":48.0,"volume":1.0,"delta":-0.1858,"gamma":0.0003,"vega":10.6119,"theta":-0.9892,"rho":-4.5568,"theo":97.418,"change":-10.3,"open":91.0,"high":91.0,"low":91.0,"tick":"down","last_trade_price":91.0,"last_trade_time":"2026-02-18T10:48:09","percent_change":-10.1678,"prev_day_close":101.299999237061},{"option":"SPX260618C06225000","bid":807.8,"bid_size":0.0,"ask":810.3,"ask_size":0.0,"iv":0.2308,"open_interest":1505.0,"volume":0.0,"delta":0.8133,"gamma":0.0003,"vega":10.6533,"theta":-0.8191,"rho":15.97,"theo":808.0415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":840.7,"last_trade_time":"2025-12-31T12:12:36","percent_change":0.0,"prev_day_close":784.699981689453},{"option":"SPX260618P06225000","bid":97.2,"bid_size":0.0,"ask":97.8,"ask_size":0.0,"iv":0.2309,"open_interest":3376.0,"volume":9.0,"delta":-0.187,"gamma":0.0003,"vega":10.6533,"theta":-0.9911,"rho":-4.5863,"theo":98.0302,"change":-0.7,"open":91.57,"high":101.3,"low":90.95,"tick":"no_change","last_trade_price":101.3,"last_trade_time":"2026-02-18T14:58:32","percent_change":-0.686275,"prev_day_close":102.0},{"option":"SPX260618C06230000","bid":803.5,"bid_size":0.0,"ask":806.0,"ask_size":0.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.812,"gamma":0.0003,"vega":10.6947,"theta":-0.8222,"rho":15.9568,"theo":803.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":780.399993896484},{"option":"SPX260618P06230000","bid":97.7,"bid_size":0.0,"ask":98.4,"ask_size":0.0,"iv":0.2305,"open_interest":50.0,"volume":3.0,"delta":-0.1882,"gamma":0.0003,"vega":10.6947,"theta":-0.9931,"rho":-4.6159,"theo":98.6466,"change":-5.25,"open":92.4,"high":97.4,"low":92.4,"tick":"up","last_trade_price":97.4,"last_trade_time":"2026-02-18T14:30:01","percent_change":-5.11447,"prev_day_close":102.650001525879},{"option":"SPX260618C06240000","bid":794.9,"bid_size":0.0,"ask":797.4,"ask_size":0.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.8096,"gamma":0.0003,"vega":10.7777,"theta":-0.8284,"rho":15.9299,"theo":795.1076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.550018310547},{"option":"SPX260618P06240000","bid":99.0,"bid_size":0.0,"ask":99.7,"ask_size":0.0,"iv":0.2296,"open_interest":150.0,"volume":2.0,"delta":-0.1906,"gamma":0.0003,"vega":10.7777,"theta":-0.9969,"rho":-4.6758,"theo":99.8919,"change":-4.05,"open":98.8,"high":99.9,"low":98.8,"tick":"up","last_trade_price":99.9,"last_trade_time":"2026-02-18T14:32:59","percent_change":-3.8961,"prev_day_close":103.950000762939},{"option":"SPX260618C06250000","bid":786.5,"bid_size":0.0,"ask":788.5,"ask_size":0.0,"iv":0.2285,"open_interest":2185.0,"volume":0.0,"delta":0.8071,"gamma":0.0003,"vega":10.8612,"theta":-0.8346,"rho":15.9023,"theo":786.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":843.82,"last_trade_time":"2026-02-10T15:56:27","percent_change":0.0,"prev_day_close":763.25},{"option":"SPX260618P06250000","bid":100.3,"bid_size":0.0,"ask":100.9,"ask_size":0.0,"iv":0.2286,"open_interest":7431.0,"volume":24.0,"delta":-0.1931,"gamma":0.0003,"vega":10.8612,"theta":-1.0007,"rho":-4.7363,"theo":101.1539,"change":-5.75,"open":94.4,"high":104.4,"low":94.4,"tick":"down","last_trade_price":99.5,"last_trade_time":"2026-02-18T15:48:42","percent_change":-5.46318,"prev_day_close":105.25},{"option":"SPX260618C06260000","bid":777.7,"bid_size":0.0,"ask":780.2,"ask_size":0.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.8046,"gamma":0.0003,"vega":10.945,"theta":-0.8408,"rho":15.8738,"theo":777.9215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":754.649993896484},{"option":"SPX260618P06260000","bid":101.5,"bid_size":0.0,"ask":102.2,"ask_size":0.0,"iv":0.2277,"open_interest":160.0,"volume":0.0,"delta":-0.1957,"gamma":0.0003,"vega":10.945,"theta":-1.0045,"rho":-4.7978,"theo":102.4331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.87,"last_trade_time":"2026-02-17T13:28:31","percent_change":0.0,"prev_day_close":106.650001525879},{"option":"SPX260618C06270000","bid":769.1,"bid_size":0.0,"ask":771.6,"ask_size":0.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.802,"gamma":0.0003,"vega":11.0294,"theta":-0.8469,"rho":15.8443,"theo":769.3544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.0},{"option":"SPX260618P06270000","bid":102.8,"bid_size":0.0,"ask":103.5,"ask_size":0.0,"iv":0.2268,"open_interest":117.0,"volume":2.0,"delta":-0.1982,"gamma":0.0003,"vega":11.0294,"theta":-1.0082,"rho":-4.8602,"theo":103.7297,"change":-4.35,"open":102.7,"high":103.6,"low":102.7,"tick":"up","last_trade_price":103.6,"last_trade_time":"2026-02-18T14:32:54","percent_change":-4.02964,"prev_day_close":107.950000762939},{"option":"SPX260618C06275000","bid":764.9,"bid_size":0.0,"ask":767.3,"ask_size":0.0,"iv":0.2261,"open_interest":1416.0,"volume":0.0,"delta":0.8007,"gamma":0.0003,"vega":11.0718,"theta":-0.8499,"rho":15.8291,"theo":765.0775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":798.9,"last_trade_time":"2025-12-31T12:11:20","percent_change":0.0,"prev_day_close":742.100006103516},{"option":"SPX260618P06275000","bid":103.5,"bid_size":0.0,"ask":104.2,"ask_size":0.0,"iv":0.2264,"open_interest":3174.0,"volume":124.0,"delta":-0.1995,"gamma":0.0003,"vega":11.0718,"theta":-1.01,"rho":-4.8918,"theo":104.3846,"change":-1.3,"open":97.5,"high":107.45,"low":97.5,"tick":"up","last_trade_price":107.45,"last_trade_time":"2026-02-18T15:11:33","percent_change":-1.1954,"prev_day_close":108.75},{"option":"SPX260618C06280000","bid":760.6,"bid_size":0.0,"ask":763.1,"ask_size":0.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":0.7994,"gamma":0.0003,"vega":11.1143,"theta":-0.8529,"rho":15.8137,"theo":760.805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.75},{"option":"SPX260618P06280000","bid":104.1,"bid_size":0.0,"ask":104.8,"ask_size":0.0,"iv":0.2259,"open_interest":214.0,"volume":0.0,"delta":-0.2008,"gamma":0.0003,"vega":11.1143,"theta":-1.0118,"rho":-4.9237,"theo":105.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.4,"last_trade_time":"2026-02-17T15:31:39","percent_change":0.0,"prev_day_close":109.450000762939},{"option":"SPX260618C06290000","bid":752.1,"bid_size":0.0,"ask":754.5,"ask_size":0.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":0.7968,"gamma":0.0003,"vega":11.1996,"theta":-0.8589,"rho":15.7821,"theo":752.2738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.199981689453},{"option":"SPX260618P06290000","bid":105.5,"bid_size":0.0,"ask":106.2,"ask_size":0.0,"iv":0.225,"open_interest":213.0,"volume":43.0,"delta":-0.2035,"gamma":0.0003,"vega":11.1996,"theta":-1.0154,"rho":-4.9883,"theo":106.3765,"change":-6.95,"open":99.78,"high":106.2,"low":99.49,"tick":"down","last_trade_price":103.9,"last_trade_time":"2026-02-18T15:57:49","percent_change":-6.26973,"prev_day_close":110.849998474121},{"option":"SPX260618C06300000","bid":743.8,"bid_size":0.0,"ask":745.7,"ask_size":0.0,"iv":0.2238,"open_interest":6354.0,"volume":1.0,"delta":0.7941,"gamma":0.0003,"vega":11.2855,"theta":-0.8648,"rho":15.7493,"theo":743.7612,"change":27.16,"open":748.11,"high":748.11,"low":748.11,"tick":"up","last_trade_price":748.11,"last_trade_time":"2026-02-18T10:00:45","percent_change":3.76725,"prev_day_close":720.949981689453},{"option":"SPX260618P06300000","bid":106.9,"bid_size":0.0,"ask":107.5,"ask_size":0.0,"iv":0.224,"open_interest":21678.0,"volume":6949.0,"delta":-0.2061,"gamma":0.0003,"vega":11.2855,"theta":-1.019,"rho":-5.054,"theo":107.7275,"change":-6.15,"open":109.8,"high":111.3,"low":99.62,"tick":"down","last_trade_price":106.1,"last_trade_time":"2026-02-18T15:47:51","percent_change":-5.47884,"prev_day_close":112.25},{"option":"SPX260618C06310000","bid":735.1,"bid_size":0.0,"ask":737.5,"ask_size":0.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.7914,"gamma":0.0003,"vega":11.3717,"theta":-0.8707,"rho":15.7153,"theo":735.2674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.450012207031},{"option":"SPX260618P06310000","bid":108.2,"bid_size":0.0,"ask":108.9,"ask_size":0.0,"iv":0.2231,"open_interest":418.0,"volume":2.0,"delta":-0.2088,"gamma":0.0003,"vega":11.3717,"theta":-1.0225,"rho":-5.1209,"theo":109.0974,"change":-4.85,"open":107.5,"high":108.8,"low":107.5,"tick":"up","last_trade_price":108.8,"last_trade_time":"2026-02-18T14:32:52","percent_change":-4.26749,"prev_day_close":113.649997711182},{"option":"SPX260618C06320000","bid":726.6,"bid_size":0.0,"ask":729.0,"ask_size":0.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.7886,"gamma":0.0003,"vega":11.4582,"theta":-0.8765,"rho":15.6802,"theo":726.793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":704.149993896484},{"option":"SPX260618P06320000","bid":109.6,"bid_size":0.0,"ask":110.3,"ask_size":0.0,"iv":0.2221,"open_interest":261.0,"volume":1.0,"delta":-0.2116,"gamma":0.0003,"vega":11.4582,"theta":-1.0259,"rho":-5.189,"theo":110.4867,"change":-11.45,"open":103.75,"high":103.75,"low":103.75,"tick":"down","last_trade_price":103.75,"last_trade_time":"2026-02-18T11:30:33","percent_change":-9.93924,"prev_day_close":115.200000762939},{"option":"SPX260618C06325000","bid":722.4,"bid_size":0.0,"ask":724.8,"ask_size":0.0,"iv":0.2214,"open_interest":589.0,"volume":0.0,"delta":0.7873,"gamma":0.0003,"vega":11.5015,"theta":-0.8794,"rho":15.6621,"theo":722.5632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":756.6,"last_trade_time":"2025-12-31T12:11:45","percent_change":0.0,"prev_day_close":699.950012207031},{"option":"SPX260618P06325000","bid":110.3,"bid_size":0.0,"ask":111.0,"ask_size":0.0,"iv":0.2216,"open_interest":4609.0,"volume":7.0,"delta":-0.213,"gamma":0.0003,"vega":11.5015,"theta":-1.0276,"rho":-5.2235,"theo":111.1888,"change":-2.45,"open":108.3,"high":113.5,"low":108.3,"tick":"no_change","last_trade_price":113.5,"last_trade_time":"2026-02-18T14:43:33","percent_change":-2.11298,"prev_day_close":115.950000762939},{"option":"SPX260618C06330000","bid":718.2,"bid_size":0.0,"ask":720.5,"ask_size":0.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.7859,"gamma":0.0003,"vega":11.5449,"theta":-0.8823,"rho":15.6438,"theo":718.3384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":695.050018310547},{"option":"SPX260618P06330000","bid":111.0,"bid_size":0.0,"ask":111.7,"ask_size":0.0,"iv":0.2212,"open_interest":126.0,"volume":3.0,"delta":-0.2144,"gamma":0.0003,"vega":11.5449,"theta":-1.0292,"rho":-5.2583,"theo":111.8958,"change":-5.1,"open":105.44,"high":111.6,"low":105.44,"tick":"up","last_trade_price":111.6,"last_trade_time":"2026-02-18T14:32:52","percent_change":-4.37018,"prev_day_close":116.700000762939},{"option":"SPX260618C06340000","bid":709.7,"bid_size":0.0,"ask":712.1,"ask_size":0.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":0.783,"gamma":0.0003,"vega":11.6316,"theta":-0.888,"rho":15.6064,"theo":709.904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":686.899993896484},{"option":"SPX260618P06340000","bid":112.4,"bid_size":0.0,"ask":113.1,"ask_size":0.0,"iv":0.2202,"open_interest":216.0,"volume":0.0,"delta":-0.2172,"gamma":0.0003,"vega":11.6316,"theta":-1.0325,"rho":-5.3286,"theo":113.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.9,"last_trade_time":"2026-02-17T14:19:23","percent_change":0.0,"prev_day_close":118.200000762939},{"option":"SPX260618C06350000","bid":701.5,"bid_size":0.0,"ask":703.4,"ask_size":0.0,"iv":0.2192,"open_interest":2615.0,"volume":0.0,"delta":0.7802,"gamma":0.0003,"vega":11.7182,"theta":-0.8936,"rho":15.5681,"theo":701.4901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":699.46,"last_trade_time":"2026-02-06T10:16:57","percent_change":0.0,"prev_day_close":679.149993896484},{"option":"SPX260618P06350000","bid":113.9,"bid_size":0.0,"ask":114.6,"ask_size":0.0,"iv":0.2193,"open_interest":7904.0,"volume":7.0,"delta":-0.22,"gamma":0.0003,"vega":11.7182,"theta":-1.0358,"rho":-5.3999,"theo":114.7748,"change":-2.7,"open":107.5,"high":117.1,"low":107.5,"tick":"no_change","last_trade_price":117.1,"last_trade_time":"2026-02-18T14:43:31","percent_change":-2.25376,"prev_day_close":119.799999237061},{"option":"SPX260618C06360000","bid":692.9,"bid_size":0.0,"ask":695.3,"ask_size":0.0,"iv":0.2182,"open_interest":2.0,"volume":0.0,"delta":0.7773,"gamma":0.0004,"vega":11.8046,"theta":-0.8991,"rho":15.5288,"theo":693.097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.12,"last_trade_time":"2026-02-10T15:44:11","percent_change":0.0,"prev_day_close":670.700012207031},{"option":"SPX260618P06360000","bid":115.3,"bid_size":0.0,"ask":116.1,"ask_size":0.0,"iv":0.2184,"open_interest":123.0,"volume":2.0,"delta":-0.2229,"gamma":0.0004,"vega":11.8046,"theta":-1.0389,"rho":-5.4722,"theo":116.2455,"change":-5.05,"open":115.4,"high":116.2,"low":115.4,"tick":"up","last_trade_price":116.2,"last_trade_time":"2026-02-18T14:33:39","percent_change":-4.16495,"prev_day_close":121.25},{"option":"SPX260618C06370000","bid":684.6,"bid_size":0.0,"ask":686.9,"ask_size":0.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.7744,"gamma":0.0004,"vega":11.8907,"theta":-0.9046,"rho":15.4886,"theo":684.7252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.25},{"option":"SPX260618P06370000","bid":116.8,"bid_size":0.0,"ask":117.6,"ask_size":0.0,"iv":0.2175,"open_interest":226.0,"volume":1.0,"delta":-0.2259,"gamma":0.0004,"vega":11.8907,"theta":-1.042,"rho":-5.5453,"theo":117.7373,"change":-6.25,"open":116.6,"high":116.6,"low":116.6,"tick":"up","last_trade_price":116.6,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.08751,"prev_day_close":122.850002288818},{"option":"SPX260618C06375000","bid":680.4,"bid_size":0.0,"ask":682.7,"ask_size":0.0,"iv":0.2168,"open_interest":548.0,"volume":0.0,"delta":0.7729,"gamma":0.0004,"vega":11.9337,"theta":-0.9073,"rho":15.4682,"theo":680.5473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":722.3,"last_trade_time":"2025-12-22T11:13:13","percent_change":0.0,"prev_day_close":658.450012207031},{"option":"SPX260618P06375000","bid":117.6,"bid_size":0.0,"ask":118.3,"ask_size":0.0,"iv":0.217,"open_interest":2452.0,"volume":8.0,"delta":-0.2273,"gamma":0.0004,"vega":11.9337,"theta":-1.0435,"rho":-5.5821,"theo":118.4913,"change":-2.8,"open":109.45,"high":120.9,"low":109.45,"tick":"no_change","last_trade_price":120.9,"last_trade_time":"2026-02-18T14:43:32","percent_change":-2.26354,"prev_day_close":123.700000762939},{"option":"SPX260618C06380000","bid":676.2,"bid_size":0.0,"ask":678.5,"ask_size":0.0,"iv":0.2163,"open_interest":3.0,"volume":0.0,"delta":0.7714,"gamma":0.0004,"vega":11.9765,"theta":-0.91,"rho":15.4477,"theo":676.3749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":661.04,"last_trade_time":"2026-02-17T14:57:54","percent_change":0.0,"prev_day_close":654.25},{"option":"SPX260618P06380000","bid":118.3,"bid_size":0.0,"ask":119.1,"ask_size":0.0,"iv":0.2166,"open_interest":68.0,"volume":0.0,"delta":-0.2288,"gamma":0.0004,"vega":11.9765,"theta":-1.045,"rho":-5.6191,"theo":119.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.6,"last_trade_time":"2026-02-17T15:31:39","percent_change":0.0,"prev_day_close":124.450000762939},{"option":"SPX260618C06390000","bid":667.9,"bid_size":0.0,"ask":670.2,"ask_size":0.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7684,"gamma":0.0004,"vega":12.0619,"theta":-0.9154,"rho":15.4061,"theo":668.0463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":646.849975585938},{"option":"SPX260618P06390000","bid":119.9,"bid_size":0.0,"ask":120.6,"ask_size":0.0,"iv":0.2156,"open_interest":51.0,"volume":2.0,"delta":-0.2319,"gamma":0.0004,"vega":12.0619,"theta":-1.048,"rho":-5.6936,"theo":120.7857,"change":-13.5,"open":112.6,"high":112.6,"low":112.6,"tick":"down","last_trade_price":112.6,"last_trade_time":"2026-02-18T10:59:44","percent_change":-10.7058,"prev_day_close":126.099998474121},{"option":"SPX260618C06400000","bid":659.8,"bid_size":0.0,"ask":661.6,"ask_size":0.0,"iv":0.2144,"open_interest":5402.0,"volume":0.0,"delta":0.7653,"gamma":0.0004,"vega":12.147,"theta":-0.9206,"rho":15.3639,"theo":659.7397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":658.54,"last_trade_time":"2026-02-13T13:20:31","percent_change":0.0,"prev_day_close":637.75},{"option":"SPX260618P06400000","bid":121.4,"bid_size":0.0,"ask":122.2,"ask_size":0.0,"iv":0.2146,"open_interest":14491.0,"volume":359.0,"delta":-0.2349,"gamma":0.0004,"vega":12.147,"theta":-1.0508,"rho":-5.7689,"theo":122.3429,"change":-5.75,"open":125.27,"high":125.27,"low":114.03,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T14:32:36","percent_change":-4.50098,"prev_day_close":127.750003814697},{"option":"SPX260618C06410000","bid":651.3,"bid_size":0.0,"ask":653.6,"ask_size":0.0,"iv":0.2135,"open_interest":1.0,"volume":10.0,"delta":0.7622,"gamma":0.0004,"vega":12.2318,"theta":-0.9258,"rho":15.3209,"theo":651.4555,"change":26.95,"open":656.4,"high":656.4,"low":656.4,"tick":"down","last_trade_price":656.4,"last_trade_time":"2026-02-18T15:50:42","percent_change":4.28151,"prev_day_close":629.450012207031},{"option":"SPX260618P06410000","bid":123.0,"bid_size":0.0,"ask":123.7,"ask_size":0.0,"iv":0.2137,"open_interest":102.0,"volume":1.0,"delta":-0.238,"gamma":0.0004,"vega":12.2318,"theta":-1.0536,"rho":-5.8448,"theo":123.9223,"change":-6.05,"open":123.4,"high":123.4,"low":123.4,"tick":"down","last_trade_price":123.4,"last_trade_time":"2026-02-18T14:31:31","percent_change":-4.67362,"prev_day_close":129.449996948242},{"option":"SPX260618C06420000","bid":643.0,"bid_size":0.0,"ask":645.3,"ask_size":0.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7591,"gamma":0.0004,"vega":12.3164,"theta":-0.9309,"rho":15.2771,"theo":643.1938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.350006103516},{"option":"SPX260618P06420000","bid":124.6,"bid_size":0.0,"ask":125.3,"ask_size":0.0,"iv":0.2128,"open_interest":191.0,"volume":0.0,"delta":-0.2412,"gamma":0.0004,"vega":12.3164,"theta":-1.0563,"rho":-5.9215,"theo":125.5243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.1,"last_trade_time":"2026-02-17T15:31:46","percent_change":0.0,"prev_day_close":131.150001525879},{"option":"SPX260618C06425000","bid":638.9,"bid_size":0.0,"ask":641.2,"ask_size":0.0,"iv":0.2121,"open_interest":2121.0,"volume":0.0,"delta":0.7575,"gamma":0.0004,"vega":12.3587,"theta":-0.9334,"rho":15.2549,"theo":639.0715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.31,"last_trade_time":"2025-12-19T12:33:24","percent_change":0.0,"prev_day_close":617.5},{"option":"SPX260618P06425000","bid":125.4,"bid_size":0.0,"ask":126.1,"ask_size":0.0,"iv":0.2123,"open_interest":3212.0,"volume":7.0,"delta":-0.2428,"gamma":0.0004,"vega":12.3587,"theta":-1.0577,"rho":-5.9601,"theo":126.3339,"change":-3.2,"open":123.2,"high":128.8,"low":123.2,"tick":"no_change","last_trade_price":128.8,"last_trade_time":"2026-02-18T14:43:31","percent_change":-2.42424,"prev_day_close":132.0},{"option":"SPX260618C06430000","bid":634.8,"bid_size":0.0,"ask":637.0,"ask_size":0.0,"iv":0.2116,"open_interest":1.0,"volume":0.0,"delta":0.7559,"gamma":0.0004,"vega":12.4009,"theta":-0.9359,"rho":15.2325,"theo":634.955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.75,"last_trade_time":"2025-12-23T11:29:15","percent_change":0.0,"prev_day_close":613.149993896484},{"option":"SPX260618P06430000","bid":126.2,"bid_size":0.0,"ask":127.0,"ask_size":0.0,"iv":0.2118,"open_interest":120.0,"volume":0.0,"delta":-0.2443,"gamma":0.0004,"vega":12.4009,"theta":-1.059,"rho":-5.9991,"theo":127.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.78,"last_trade_time":"2026-02-17T15:09:21","percent_change":0.0,"prev_day_close":132.900001525879},{"option":"SPX260618C06440000","bid":626.6,"bid_size":0.0,"ask":628.8,"ask_size":0.0,"iv":0.2106,"open_interest":3.0,"volume":0.0,"delta":0.7526,"gamma":0.0004,"vega":12.4854,"theta":-0.9408,"rho":15.1868,"theo":626.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":652.45,"last_trade_time":"2026-01-20T11:11:55","percent_change":0.0,"prev_day_close":604.799987792969},{"option":"SPX260618P06440000","bid":127.8,"bid_size":0.0,"ask":128.6,"ask_size":0.0,"iv":0.2109,"open_interest":135.0,"volume":2.0,"delta":-0.2476,"gamma":0.0004,"vega":12.4854,"theta":-1.0615,"rho":-6.0776,"theo":128.7974,"change":-6.1,"open":127.6,"high":128.5,"low":127.6,"tick":"up","last_trade_price":128.5,"last_trade_time":"2026-02-18T14:33:37","percent_change":-4.53195,"prev_day_close":134.599998474121},{"option":"SPX260618C06450000","bid":618.6,"bid_size":0.0,"ask":620.4,"ask_size":0.0,"iv":0.2097,"open_interest":4800.0,"volume":0.0,"delta":0.7494,"gamma":0.0004,"vega":12.57,"theta":-0.9457,"rho":15.1401,"theo":618.5478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.6,"last_trade_time":"2026-02-13T12:49:02","percent_change":0.0,"prev_day_close":596.75},{"option":"SPX260618P06450000","bid":129.5,"bid_size":0.0,"ask":130.3,"ask_size":0.0,"iv":0.21,"open_interest":6884.0,"volume":100.0,"delta":-0.2508,"gamma":0.0004,"vega":12.57,"theta":-1.064,"rho":-6.1574,"theo":130.4694,"change":-13.4,"open":122.95,"high":122.95,"low":122.95,"tick":"no_change","last_trade_price":122.95,"last_trade_time":"2026-02-18T12:29:19","percent_change":-9.82765,"prev_day_close":136.349998474121},{"option":"SPX260618C06460000","bid":610.2,"bid_size":0.0,"ask":612.4,"ask_size":0.0,"iv":0.2088,"open_interest":1.0,"volume":0.0,"delta":0.7461,"gamma":0.0004,"vega":12.6548,"theta":-0.9504,"rho":15.092,"theo":610.3803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":695.33,"last_trade_time":"2026-01-06T13:53:30","percent_change":0.0,"prev_day_close":588.649993896484},{"option":"SPX260618P06460000","bid":131.2,"bid_size":0.0,"ask":132.0,"ask_size":0.0,"iv":0.209,"open_interest":79.0,"volume":2.0,"delta":-0.2542,"gamma":0.0004,"vega":12.6548,"theta":-1.0663,"rho":-6.2384,"theo":132.1655,"change":-7.3,"open":124.0,"high":130.9,"low":124.0,"tick":"up","last_trade_price":130.9,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.2822,"prev_day_close":138.199996948242},{"option":"SPX260618C06470000","bid":602.3,"bid_size":0.0,"ask":603.7,"ask_size":0.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7427,"gamma":0.0004,"vega":12.7396,"theta":-0.9551,"rho":15.0425,"theo":602.2375,"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":580.649993896484},{"option":"SPX260618P06470000","bid":132.9,"bid_size":0.0,"ask":133.7,"ask_size":0.0,"iv":0.2081,"open_interest":334.0,"volume":1.0,"delta":-0.2575,"gamma":0.0004,"vega":12.7396,"theta":-1.0686,"rho":-6.3208,"theo":133.8864,"change":-7.5,"open":132.6,"high":132.6,"low":132.6,"tick":"down","last_trade_price":132.6,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.35332,"prev_day_close":140.100006103516},{"option":"SPX260618C06475000","bid":598.3,"bid_size":0.0,"ask":599.6,"ask_size":0.0,"iv":0.2074,"open_interest":654.0,"volume":0.0,"delta":0.741,"gamma":0.0004,"vega":12.7821,"theta":-0.9574,"rho":15.0172,"theo":598.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":578.68,"last_trade_time":"2026-02-13T11:22:10","percent_change":0.0,"prev_day_close":576.600006103516},{"option":"SPX260618P06475000","bid":133.8,"bid_size":0.0,"ask":134.5,"ask_size":0.0,"iv":0.2075,"open_interest":4604.0,"volume":8.0,"delta":-0.2592,"gamma":0.0004,"vega":12.7821,"theta":-1.0697,"rho":-6.3626,"theo":134.7563,"change":-3.6,"open":136.1,"high":137.3,"low":125.3,"tick":"no_change","last_trade_price":137.3,"last_trade_time":"2026-02-18T14:43:27","percent_change":-2.555,"prev_day_close":140.900001525879},{"option":"SPX260618C06480000","bid":594.2,"bid_size":0.0,"ask":595.6,"ask_size":0.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.7393,"gamma":0.0004,"vega":12.8246,"theta":-0.9597,"rho":14.9915,"theo":594.12,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.600006103516},{"option":"SPX260618P06480000","bid":134.6,"bid_size":0.0,"ask":135.4,"ask_size":0.0,"iv":0.2072,"open_interest":62.0,"volume":0.0,"delta":-0.2609,"gamma":0.0004,"vega":12.8246,"theta":-1.0708,"rho":-6.4048,"theo":135.6326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.9,"last_trade_time":"2026-02-17T15:46:44","percent_change":0.0,"prev_day_close":141.849998474121},{"option":"SPX260618C06490000","bid":586.1,"bid_size":0.0,"ask":587.5,"ask_size":0.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.7358,"gamma":0.0004,"vega":12.9097,"theta":-0.9642,"rho":14.9389,"theo":586.0285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.649993896484},{"option":"SPX260618P06490000","bid":136.4,"bid_size":0.0,"ask":137.2,"ask_size":0.0,"iv":0.2062,"open_interest":208.0,"volume":1.0,"delta":-0.2644,"gamma":0.0004,"vega":12.9097,"theta":-1.0729,"rho":-6.4903,"theo":137.4048,"change":-6.8,"open":136.9,"high":136.9,"low":136.9,"tick":"down","last_trade_price":136.9,"last_trade_time":"2026-02-18T14:31:31","percent_change":-4.73208,"prev_day_close":143.700004577637},{"option":"SPX260618C06500000","bid":578.0,"bid_size":0.0,"ask":579.4,"ask_size":0.0,"iv":0.205,"open_interest":15001.0,"volume":1.0,"delta":0.7323,"gamma":0.0004,"vega":12.9946,"theta":-0.9685,"rho":14.8848,"theo":577.9636,"change":36.9,"open":593.6,"high":593.6,"low":593.6,"tick":"up","last_trade_price":593.6,"last_trade_time":"2026-02-18T12:37:31","percent_change":6.62834,"prev_day_close":556.700012207031},{"option":"SPX260618P06500000","bid":138.2,"bid_size":0.0,"ask":139.0,"ask_size":0.0,"iv":0.2052,"open_interest":22790.0,"volume":1026.0,"delta":-0.2679,"gamma":0.0004,"vega":12.9946,"theta":-1.0749,"rho":-6.5774,"theo":139.2035,"change":-4.16,"open":144.0,"high":144.5,"low":129.8,"tick":"down","last_trade_price":141.44,"last_trade_time":"2026-02-18T15:04:49","percent_change":-2.85714,"prev_day_close":145.599998474121},{"option":"SPX260618C06510000","bid":570.0,"bid_size":0.0,"ask":571.3,"ask_size":0.0,"iv":0.2041,"open_interest":4.0,"volume":0.0,"delta":0.7288,"gamma":0.0004,"vega":13.0794,"theta":-0.9728,"rho":14.829,"theo":569.9258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.8,"last_trade_time":"2026-02-12T13:23:35","percent_change":0.0,"prev_day_close":548.75},{"option":"SPX260618P06510000","bid":140.0,"bid_size":0.0,"ask":140.8,"ask_size":0.0,"iv":0.2043,"open_interest":156.0,"volume":2.0,"delta":-0.2715,"gamma":0.0004,"vega":13.0794,"theta":-1.0767,"rho":-6.666,"theo":141.0294,"change":-7.85,"open":132.3,"high":139.7,"low":132.3,"tick":"up","last_trade_price":139.7,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.32023,"prev_day_close":147.550003051758},{"option":"SPX260618C06520000","bid":562.0,"bid_size":0.0,"ask":563.5,"ask_size":0.0,"iv":0.2031,"open_interest":1.0,"volume":0.0,"delta":0.7252,"gamma":0.0004,"vega":13.1637,"theta":-0.9769,"rho":14.7719,"theo":561.9158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.3,"last_trade_time":"2026-01-06T10:38:54","percent_change":0.0,"prev_day_close":540.850006103516},{"option":"SPX260618P06520000","bid":141.8,"bid_size":0.0,"ask":142.7,"ask_size":0.0,"iv":0.2034,"open_interest":76.0,"volume":0.0,"delta":-0.275,"gamma":0.0004,"vega":13.1637,"theta":-1.0785,"rho":-6.7561,"theo":142.8831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.3,"last_trade_time":"2026-02-17T15:31:42","percent_change":0.0,"prev_day_close":149.5},{"option":"SPX260618C06525000","bid":558.0,"bid_size":0.0,"ask":559.5,"ask_size":0.0,"iv":0.2026,"open_interest":879.0,"volume":0.0,"delta":0.7234,"gamma":0.0004,"vega":13.2057,"theta":-0.979,"rho":14.7428,"theo":557.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":646.02,"last_trade_time":"2026-01-06T14:25:45","percent_change":0.0,"prev_day_close":536.949981689453},{"option":"SPX260618P06525000","bid":142.8,"bid_size":0.0,"ask":143.6,"ask_size":0.0,"iv":0.2028,"open_interest":3712.0,"volume":110.0,"delta":-0.2769,"gamma":0.0004,"vega":13.2057,"theta":-1.0793,"rho":-6.8017,"theo":143.8205,"change":-13.42,"open":137.08,"high":137.08,"low":137.08,"tick":"no_change","last_trade_price":137.08,"last_trade_time":"2026-02-18T12:06:13","percent_change":-8.91694,"prev_day_close":150.5},{"option":"SPX260618C06530000","bid":554.0,"bid_size":0.0,"ask":555.3,"ask_size":0.0,"iv":0.2022,"open_interest":2.0,"volume":0.0,"delta":0.7215,"gamma":0.0004,"vega":13.2475,"theta":-0.981,"rho":14.7135,"theo":553.9341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":628.8,"last_trade_time":"2026-01-06T12:22:14","percent_change":0.0,"prev_day_close":533.0},{"option":"SPX260618P06530000","bid":143.7,"bid_size":0.0,"ask":144.6,"ask_size":0.0,"iv":0.2024,"open_interest":144.0,"volume":1.0,"delta":-0.2787,"gamma":0.0004,"vega":13.2475,"theta":-1.0802,"rho":-6.8474,"theo":144.7651,"change":-7.3,"open":144.2,"high":144.2,"low":144.2,"tick":"down","last_trade_price":144.2,"last_trade_time":"2026-02-18T14:31:31","percent_change":-4.81848,"prev_day_close":151.5},{"option":"SPX260618C06540000","bid":546.0,"bid_size":0.0,"ask":547.4,"ask_size":0.0,"iv":0.2012,"open_interest":2.0,"volume":0.0,"delta":0.7178,"gamma":0.0004,"vega":13.3306,"theta":-0.9849,"rho":14.6539,"theo":545.9812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.07,"last_trade_time":"2026-01-26T10:17:41","percent_change":0.0,"prev_day_close":525.100006103516},{"option":"SPX260618P06540000","bid":145.6,"bid_size":0.0,"ask":146.5,"ask_size":0.0,"iv":0.2015,"open_interest":169.0,"volume":7.0,"delta":-0.2824,"gamma":0.0004,"vega":13.3306,"theta":-1.0817,"rho":-6.94,"theo":146.6759,"change":-4.0,"open":142.9,"high":149.5,"low":142.9,"tick":"no_change","last_trade_price":149.5,"last_trade_time":"2026-02-18T14:43:32","percent_change":-2.60586,"prev_day_close":153.5},{"option":"SPX260618C06550000","bid":538.1,"bid_size":0.0,"ask":539.6,"ask_size":0.0,"iv":0.2002,"open_interest":8498.0,"volume":0.0,"delta":0.7141,"gamma":0.0004,"vega":13.4128,"theta":-0.9887,"rho":14.5933,"theo":538.0577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":632.63,"last_trade_time":"2026-02-02T13:19:06","percent_change":0.0,"prev_day_close":517.350006103516},{"option":"SPX260618P06550000","bid":147.5,"bid_size":0.0,"ask":148.4,"ask_size":0.0,"iv":0.2004,"open_interest":5422.0,"volume":36.0,"delta":-0.2862,"gamma":0.0004,"vega":13.4128,"theta":-1.0831,"rho":-7.0335,"theo":148.616,"change":-4.25,"open":141.9,"high":151.3,"low":139.3,"tick":"no_change","last_trade_price":151.3,"last_trade_time":"2026-02-18T14:43:29","percent_change":-2.73224,"prev_day_close":155.549995422363},{"option":"SPX260618C06560000","bid":530.2,"bid_size":0.0,"ask":531.5,"ask_size":0.0,"iv":0.1993,"open_interest":2.0,"volume":0.0,"delta":0.7103,"gamma":0.0004,"vega":13.4942,"theta":-0.9924,"rho":14.5319,"theo":530.1638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.6,"last_trade_time":"2026-02-09T09:31:24","percent_change":0.0,"prev_day_close":509.5},{"option":"SPX260618P06560000","bid":149.5,"bid_size":0.0,"ask":150.3,"ask_size":0.0,"iv":0.1996,"open_interest":186.0,"volume":21.0,"delta":-0.29,"gamma":0.0004,"vega":13.4942,"theta":-1.0844,"rho":-7.1279,"theo":150.5858,"change":-3.65,"open":141.1,"high":154.0,"low":139.2,"tick":"up","last_trade_price":154.0,"last_trade_time":"2026-02-18T14:54:19","percent_change":-2.31526,"prev_day_close":157.650001525879},{"option":"SPX260618C06570000","bid":522.3,"bid_size":0.0,"ask":523.6,"ask_size":0.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":0.7064,"gamma":0.0004,"vega":13.5746,"theta":-0.996,"rho":14.4696,"theo":522.2999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.75},{"option":"SPX260618P06570000","bid":151.5,"bid_size":0.0,"ask":152.3,"ask_size":0.0,"iv":0.1986,"open_interest":94.0,"volume":12.0,"delta":-0.2938,"gamma":0.0004,"vega":13.5746,"theta":-1.0856,"rho":-7.2231,"theo":152.5857,"change":-10.9,"open":157.6,"high":157.6,"low":143.7,"tick":"up","last_trade_price":148.9,"last_trade_time":"2026-02-18T13:54:20","percent_change":-6.82102,"prev_day_close":159.799995422363},{"option":"SPX260618C06575000","bid":518.3,"bid_size":0.0,"ask":519.7,"ask_size":0.0,"iv":0.1978,"open_interest":481.0,"volume":0.0,"delta":0.7045,"gamma":0.0004,"vega":13.6144,"theta":-0.9978,"rho":14.4381,"theo":518.3794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":589.7,"last_trade_time":"2026-02-10T12:02:12","percent_change":0.0,"prev_day_close":497.949996948242},{"option":"SPX260618P06575000","bid":152.5,"bid_size":0.0,"ask":153.3,"ask_size":0.0,"iv":0.1981,"open_interest":2141.0,"volume":23.0,"delta":-0.2958,"gamma":0.0004,"vega":13.6144,"theta":-1.0862,"rho":-7.271,"theo":153.597,"change":-8.75,"open":150.7,"high":152.1,"low":144.7,"tick":"up","last_trade_price":152.1,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.43985,"prev_day_close":160.849998474121},{"option":"SPX260618C06580000","bid":514.4,"bid_size":0.0,"ask":515.8,"ask_size":0.0,"iv":0.1974,"open_interest":3.0,"volume":0.0,"delta":0.7025,"gamma":0.0004,"vega":13.654,"theta":-0.9995,"rho":14.4065,"theo":514.4665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.21,"last_trade_time":"2026-01-07T10:01:44","percent_change":0.0,"prev_day_close":494.050003051758},{"option":"SPX260618P06580000","bid":153.5,"bid_size":0.0,"ask":154.5,"ask_size":0.0,"iv":0.1977,"open_interest":138.0,"volume":27.0,"delta":-0.2977,"gamma":0.0004,"vega":13.654,"theta":-1.0867,"rho":-7.3192,"theo":154.6159,"change":-7.77,"open":156.27,"high":156.27,"low":145.0,"tick":"no_change","last_trade_price":154.13,"last_trade_time":"2026-02-18T15:59:49","percent_change":-4.79926,"prev_day_close":161.900001525879},{"option":"SPX260618C06590000","bid":506.7,"bid_size":0.0,"ask":508.0,"ask_size":0.0,"iv":0.1964,"open_interest":3.0,"volume":0.0,"delta":0.6985,"gamma":0.0004,"vega":13.7327,"theta":-1.0028,"rho":14.3425,"theo":506.664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":551.86,"last_trade_time":"2026-01-29T11:33:36","percent_change":0.0,"prev_day_close":486.350006103516},{"option":"SPX260618P06590000","bid":155.5,"bid_size":0.0,"ask":156.4,"ask_size":0.0,"iv":0.1967,"open_interest":222.0,"volume":11.0,"delta":-0.3017,"gamma":0.0004,"vega":13.7327,"theta":-1.0876,"rho":-7.4161,"theo":156.677,"change":-9.05,"open":149.6,"high":155.0,"low":149.6,"tick":"up","last_trade_price":155.0,"last_trade_time":"2026-02-18T14:30:19","percent_change":-5.51661,"prev_day_close":164.050003051758},{"option":"SPX260618C06600000","bid":498.8,"bid_size":0.0,"ask":500.2,"ask_size":0.0,"iv":0.1955,"open_interest":9902.0,"volume":1.0,"delta":0.6945,"gamma":0.0004,"vega":13.8106,"theta":-1.006,"rho":14.2774,"theo":498.8927,"change":15.35,"open":494.1,"high":494.1,"low":494.1,"tick":"up","last_trade_price":494.1,"last_trade_time":"2026-02-18T14:52:51","percent_change":3.20627,"prev_day_close":478.75},{"option":"SPX260618P06600000","bid":157.6,"bid_size":0.0,"ask":158.4,"ask_size":0.0,"iv":0.1957,"open_interest":13883.0,"volume":2171.0,"delta":-0.3057,"gamma":0.0004,"vega":13.8106,"theta":-1.0884,"rho":-7.5142,"theo":158.7694,"change":-8.02,"open":160.47,"high":162.64,"low":147.1,"tick":"no_change","last_trade_price":158.28,"last_trade_time":"2026-02-18T15:59:49","percent_change":-4.82261,"prev_day_close":166.299995422363},{"option":"SPX260618C06610000","bid":491.0,"bid_size":0.0,"ask":492.4,"ask_size":0.0,"iv":0.1945,"open_interest":2.0,"volume":0.0,"delta":0.6904,"gamma":0.0005,"vega":13.8878,"theta":-1.009,"rho":14.2111,"theo":491.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":570.47,"last_trade_time":"2026-02-09T14:42:21","percent_change":0.0,"prev_day_close":471.099990844727},{"option":"SPX260618P06610000","bid":159.7,"bid_size":0.0,"ask":160.7,"ask_size":0.0,"iv":0.1948,"open_interest":163.0,"volume":4.0,"delta":-0.3098,"gamma":0.0005,"vega":13.8878,"theta":-1.0891,"rho":-7.6134,"theo":160.8936,"change":-18.25,"open":150.3,"high":150.3,"low":150.3,"tick":"down","last_trade_price":150.3,"last_trade_time":"2026-02-18T11:15:34","percent_change":-10.8276,"prev_day_close":168.550003051758},{"option":"SPX260618C06620000","bid":483.3,"bid_size":0.0,"ask":484.7,"ask_size":0.0,"iv":0.1936,"open_interest":2.0,"volume":0.0,"delta":0.6863,"gamma":0.0005,"vega":13.9645,"theta":-1.012,"rho":14.1433,"theo":483.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":547.34,"last_trade_time":"2026-01-05T11:32:07","percent_change":0.0,"prev_day_close":463.5},{"option":"SPX260618P06620000","bid":161.8,"bid_size":0.0,"ask":162.7,"ask_size":0.0,"iv":0.1939,"open_interest":374.0,"volume":0.0,"delta":-0.3139,"gamma":0.0005,"vega":13.9645,"theta":-1.0896,"rho":-7.7142,"theo":163.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":170.7,"last_trade_time":"2026-02-17T15:43:22","percent_change":0.0,"prev_day_close":170.75},{"option":"SPX260618C06625000","bid":479.6,"bid_size":0.0,"ask":481.0,"ask_size":0.0,"iv":0.1931,"open_interest":2323.0,"volume":0.0,"delta":0.6842,"gamma":0.0005,"vega":14.0026,"theta":-1.0134,"rho":14.1087,"theo":479.6049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":478.56,"last_trade_time":"2026-02-13T11:57:50","percent_change":0.0,"prev_day_close":459.75},{"option":"SPX260618P06625000","bid":162.9,"bid_size":0.0,"ask":163.8,"ask_size":0.0,"iv":0.1933,"open_interest":6133.0,"volume":5.0,"delta":-0.316,"gamma":0.0005,"vega":14.0026,"theta":-1.0898,"rho":-7.7652,"theo":164.1409,"change":-5.1,"open":153.72,"high":166.9,"low":153.72,"tick":"up","last_trade_price":166.9,"last_trade_time":"2026-02-18T14:43:27","percent_change":-2.96512,"prev_day_close":172.0},{"option":"SPX260618C06630000","bid":475.8,"bid_size":0.0,"ask":477.0,"ask_size":0.0,"iv":0.1926,"open_interest":1.0,"volume":0.0,"delta":0.6822,"gamma":0.0005,"vega":14.0406,"theta":-1.0148,"rho":14.0738,"theo":475.7721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":554.47,"last_trade_time":"2026-02-09T14:42:21","percent_change":0.0,"prev_day_close":455.900009155273},{"option":"SPX260618P06630000","bid":164.0,"bid_size":0.0,"ask":164.9,"ask_size":0.0,"iv":0.1929,"open_interest":1633.0,"volume":1.0,"delta":-0.3181,"gamma":0.0005,"vega":14.0406,"theta":-1.09,"rho":-7.8166,"theo":165.2399,"change":-8.8,"open":164.4,"high":164.4,"low":164.4,"tick":"down","last_trade_price":164.4,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.08083,"prev_day_close":173.200004577637},{"option":"SPX260618C06640000","bid":468.1,"bid_size":0.0,"ask":469.3,"ask_size":0.0,"iv":0.1917,"open_interest":3.0,"volume":0.0,"delta":0.6779,"gamma":0.0005,"vega":14.1162,"theta":-1.0174,"rho":14.0024,"theo":468.132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":468.69,"last_trade_time":"2026-02-12T13:46:04","percent_change":0.0,"prev_day_close":448.400009155273},{"option":"SPX260618P06640000","bid":166.2,"bid_size":0.0,"ask":167.1,"ask_size":0.0,"iv":0.192,"open_interest":293.0,"volume":2.0,"delta":-0.3223,"gamma":0.0005,"vega":14.1162,"theta":-1.0903,"rho":-7.9209,"theo":167.4635,"change":-8.35,"open":165.9,"high":167.1,"low":165.9,"tick":"up","last_trade_price":167.1,"last_trade_time":"2026-02-18T14:33:45","percent_change":-4.75919,"prev_day_close":175.449996948242},{"option":"SPX260618C06650000","bid":460.4,"bid_size":0.0,"ask":461.7,"ask_size":0.0,"iv":0.1907,"open_interest":5299.0,"volume":1.0,"delta":0.6736,"gamma":0.0005,"vega":14.1912,"theta":-1.0199,"rho":13.929,"theo":460.5267,"change":31.83,"open":472.88,"high":472.88,"low":472.88,"tick":"down","last_trade_price":472.88,"last_trade_time":"2026-02-18T11:56:05","percent_change":7.21687,"prev_day_close":441.050003051758},{"option":"SPX260618P06650000","bid":168.5,"bid_size":0.0,"ask":169.3,"ask_size":0.0,"iv":0.191,"open_interest":6048.0,"volume":45.0,"delta":-0.3266,"gamma":0.0005,"vega":14.1912,"theta":-1.0904,"rho":-8.0272,"theo":169.7218,"change":-8.3,"open":158.6,"high":169.55,"low":158.6,"tick":"up","last_trade_price":169.55,"last_trade_time":"2026-02-18T14:36:16","percent_change":-4.66685,"prev_day_close":177.849998474121},{"option":"SPX260618C06660000","bid":452.9,"bid_size":0.0,"ask":454.1,"ask_size":0.0,"iv":0.1898,"open_interest":1.0,"volume":0.0,"delta":0.6693,"gamma":0.0005,"vega":14.2655,"theta":-1.0222,"rho":13.8536,"theo":452.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":521.44,"last_trade_time":"2026-01-07T16:04:00","percent_change":0.0,"prev_day_close":433.5},{"option":"SPX260618P06660000","bid":170.7,"bid_size":0.0,"ask":171.6,"ask_size":0.0,"iv":0.19,"open_interest":119.0,"volume":15.0,"delta":-0.331,"gamma":0.0005,"vega":14.2655,"theta":-1.0903,"rho":-8.1356,"theo":172.0158,"change":-11.24,"open":173.85,"high":173.85,"low":162.1,"tick":"no_change","last_trade_price":169.01,"last_trade_time":"2026-02-18T15:59:05","percent_change":-6.23578,"prev_day_close":180.25},{"option":"SPX260618C06670000","bid":445.2,"bid_size":0.0,"ask":446.6,"ask_size":0.0,"iv":0.1888,"open_interest":21.0,"volume":0.0,"delta":0.6649,"gamma":0.0005,"vega":14.3389,"theta":-1.0244,"rho":13.7763,"theo":445.4236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":513.9,"last_trade_time":"2026-02-10T12:02:12","percent_change":0.0,"prev_day_close":426.099990844727},{"option":"SPX260618P06670000","bid":173.0,"bid_size":0.0,"ask":173.9,"ask_size":0.0,"iv":0.1891,"open_interest":89.0,"volume":16.0,"delta":-0.3354,"gamma":0.0005,"vega":14.3389,"theta":-1.0901,"rho":-8.2459,"theo":174.3461,"change":-8.9,"open":166.6,"high":173.9,"low":162.82,"tick":"up","last_trade_price":173.9,"last_trade_time":"2026-02-18T14:33:18","percent_change":-4.86871,"prev_day_close":182.799995422363},{"option":"SPX260618C06675000","bid":441.4,"bid_size":0.0,"ask":442.8,"ask_size":0.0,"iv":0.1884,"open_interest":1202.0,"volume":2.0,"delta":0.6626,"gamma":0.0005,"vega":14.3751,"theta":-1.0254,"rho":13.7369,"theo":441.6709,"change":29.28,"open":450.97,"high":451.78,"low":450.97,"tick":"up","last_trade_price":451.78,"last_trade_time":"2026-02-18T10:35:41","percent_change":6.93018,"prev_day_close":422.5},{"option":"SPX260618P06675000","bid":174.2,"bid_size":0.0,"ask":175.1,"ask_size":0.0,"iv":0.1886,"open_interest":6190.0,"volume":1283.0,"delta":-0.3376,"gamma":0.0005,"vega":14.3751,"theta":-1.09,"rho":-8.3017,"theo":175.5253,"change":-11.59,"open":181.2,"high":181.2,"low":164.1,"tick":"no_change","last_trade_price":172.51,"last_trade_time":"2026-02-18T15:59:05","percent_change":-6.29549,"prev_day_close":184.099998474121},{"option":"SPX260618C06680000","bid":437.7,"bid_size":0.0,"ask":439.2,"ask_size":0.0,"iv":0.1879,"open_interest":5.0,"volume":0.0,"delta":0.6604,"gamma":0.0005,"vega":14.4111,"theta":-1.0264,"rho":13.6971,"theo":437.9277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.2,"last_trade_time":"2026-01-20T15:02:29","percent_change":0.0,"prev_day_close":418.849990844727},{"option":"SPX260618P06680000","bid":175.4,"bid_size":0.0,"ask":176.4,"ask_size":0.0,"iv":0.1882,"open_interest":41.0,"volume":3.0,"delta":-0.3398,"gamma":0.0005,"vega":14.4111,"theta":-1.0898,"rho":-8.358,"theo":176.7138,"change":-18.65,"open":168.8,"high":168.8,"low":166.6,"tick":"down","last_trade_price":166.6,"last_trade_time":"2026-02-18T10:45:04","percent_change":-10.0675,"prev_day_close":185.25},{"option":"SPX260618C06690000","bid":430.2,"bid_size":0.0,"ask":431.6,"ask_size":0.0,"iv":0.1869,"open_interest":6.0,"volume":0.0,"delta":0.6559,"gamma":0.0005,"vega":14.482,"theta":-1.0283,"rho":13.6165,"theo":430.4697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":505.2,"last_trade_time":"2026-01-06T10:20:14","percent_change":0.0,"prev_day_close":411.550003051758},{"option":"SPX260618P06690000","bid":177.8,"bid_size":0.0,"ask":178.8,"ask_size":0.0,"iv":0.1872,"open_interest":134.0,"volume":4.0,"delta":-0.3444,"gamma":0.0005,"vega":14.482,"theta":-1.0892,"rho":-8.4716,"theo":179.1196,"change":-9.15,"open":169.1,"high":178.7,"low":168.9,"tick":"up","last_trade_price":178.7,"last_trade_time":"2026-02-18T14:33:39","percent_change":-4.87091,"prev_day_close":187.849998474121},{"option":"SPX260618C06700000","bid":422.9,"bid_size":0.0,"ask":424.1,"ask_size":0.0,"iv":0.186,"open_interest":6330.0,"volume":56.0,"delta":0.6513,"gamma":0.0005,"vega":14.5515,"theta":-1.03,"rho":13.5344,"theo":423.0505,"change":12.74,"open":435.24,"high":440.34,"low":416.99,"tick":"down","last_trade_price":416.99,"last_trade_time":"2026-02-18T14:55:09","percent_change":3.15152,"prev_day_close":404.25},{"option":"SPX260618P06700000","bid":180.2,"bid_size":0.0,"ask":181.1,"ask_size":0.0,"iv":0.1862,"open_interest":12831.0,"volume":846.0,"delta":-0.349,"gamma":0.0005,"vega":14.5515,"theta":-1.0885,"rho":-8.5865,"theo":181.564,"change":-6.21,"open":188.2,"high":188.2,"low":170.5,"tick":"down","last_trade_price":184.24,"last_trade_time":"2026-02-18T15:04:49","percent_change":-3.2607,"prev_day_close":190.450004577637},{"option":"SPX260618C06710000","bid":415.4,"bid_size":0.0,"ask":416.7,"ask_size":0.0,"iv":0.185,"open_interest":1.0,"volume":0.0,"delta":0.6466,"gamma":0.0005,"vega":14.6192,"theta":-1.0315,"rho":13.4513,"theo":415.6706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":474.45,"last_trade_time":"2025-12-23T11:29:15","percent_change":0.0,"prev_day_close":397.0},{"option":"SPX260618P06710000","bid":182.6,"bid_size":0.0,"ask":183.6,"ask_size":0.0,"iv":0.1853,"open_interest":288.0,"volume":9.0,"delta":-0.3536,"gamma":0.0005,"vega":14.6192,"theta":-1.0876,"rho":-8.7026,"theo":184.0478,"change":-9.6,"open":175.2,"high":183.4,"low":171.97,"tick":"up","last_trade_price":183.4,"last_trade_time":"2026-02-18T14:33:26","percent_change":-4.97409,"prev_day_close":193.0},{"option":"SPX260618C06720000","bid":408.3,"bid_size":0.0,"ask":409.4,"ask_size":0.0,"iv":0.184,"open_interest":5.0,"volume":0.0,"delta":0.6419,"gamma":0.0005,"vega":14.6853,"theta":-1.0328,"rho":13.3673,"theo":408.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":429.8,"last_trade_time":"2026-01-21T11:06:01","percent_change":0.0,"prev_day_close":389.849990844727},{"option":"SPX260618P06720000","bid":185.1,"bid_size":0.0,"ask":186.2,"ask_size":0.0,"iv":0.1843,"open_interest":173.0,"volume":3.0,"delta":-0.3583,"gamma":0.0005,"vega":14.6853,"theta":-1.0866,"rho":-8.8195,"theo":186.5714,"change":-19.65,"open":176.3,"high":176.3,"low":176.0,"tick":"down","last_trade_price":176.0,"last_trade_time":"2026-02-18T10:45:04","percent_change":-10.0434,"prev_day_close":195.650001525879},{"option":"SPX260618C06725000","bid":404.5,"bid_size":0.0,"ask":405.7,"ask_size":0.0,"iv":0.1835,"open_interest":961.0,"volume":0.0,"delta":0.6395,"gamma":0.0005,"vega":14.7176,"theta":-1.0334,"rho":13.325,"theo":404.6755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":397.9,"last_trade_time":"2026-01-21T12:07:25","percent_change":0.0,"prev_day_close":386.300003051758},{"option":"SPX260618P06725000","bid":186.5,"bid_size":0.0,"ask":187.3,"ask_size":0.0,"iv":0.1839,"open_interest":4467.0,"volume":23.0,"delta":-0.3607,"gamma":0.0005,"vega":14.7176,"theta":-1.086,"rho":-8.8783,"theo":187.8482,"change":-6.2,"open":178.8,"high":190.9,"low":177.4,"tick":"no_change","last_trade_price":190.9,"last_trade_time":"2026-02-18T14:43:29","percent_change":-3.14561,"prev_day_close":197.099998474121},{"option":"SPX260618C06730000","bid":401.0,"bid_size":0.0,"ask":402.2,"ask_size":0.0,"iv":0.183,"open_interest":1.0,"volume":0.0,"delta":0.6372,"gamma":0.0005,"vega":14.7496,"theta":-1.034,"rho":13.2825,"theo":401.0306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.41,"last_trade_time":"2026-01-07T16:05:45","percent_change":0.0,"prev_day_close":382.650009155273},{"option":"SPX260618P06730000","bid":187.7,"bid_size":0.0,"ask":188.8,"ask_size":0.0,"iv":0.1834,"open_interest":87.0,"volume":7.0,"delta":-0.3631,"gamma":0.0005,"vega":14.7496,"theta":-1.0854,"rho":-8.9373,"theo":189.1352,"change":-10.2,"open":179.7,"high":188.2,"low":178.5,"tick":"up","last_trade_price":188.2,"last_trade_time":"2026-02-18T14:32:52","percent_change":-5.14113,"prev_day_close":198.399993896484},{"option":"SPX260618C06740000","bid":393.7,"bid_size":0.0,"ask":394.8,"ask_size":0.0,"iv":0.1821,"open_interest":1.0,"volume":0.0,"delta":0.6323,"gamma":0.0005,"vega":14.8121,"theta":-1.035,"rho":13.1966,"theo":393.7717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":475.08,"last_trade_time":"2026-01-06T13:53:30","percent_change":0.0,"prev_day_close":375.550003051758},{"option":"SPX260618P06740000","bid":190.3,"bid_size":0.0,"ask":191.3,"ask_size":0.0,"iv":0.1824,"open_interest":131.0,"volume":2.0,"delta":-0.3679,"gamma":0.0005,"vega":14.8121,"theta":-1.084,"rho":-9.0561,"theo":191.7399,"change":-17.95,"open":183.3,"high":183.3,"low":183.3,"tick":"down","last_trade_price":183.3,"last_trade_time":"2026-02-18T10:30:23","percent_change":-8.91925,"prev_day_close":201.25},{"option":"SPX260618C06750000","bid":386.5,"bid_size":0.0,"ask":387.5,"ask_size":0.0,"iv":0.1812,"open_interest":8162.0,"volume":102.0,"delta":0.6274,"gamma":0.0005,"vega":14.873,"theta":-1.0358,"rho":13.1096,"theo":386.5541,"change":27.5,"open":396.3,"high":396.3,"low":396.0,"tick":"down","last_trade_price":396.0,"last_trade_time":"2026-02-18T12:00:25","percent_change":7.46269,"prev_day_close":368.5},{"option":"SPX260618P06750000","bid":193.0,"bid_size":0.0,"ask":193.8,"ask_size":0.0,"iv":0.1815,"open_interest":8403.0,"volume":155.0,"delta":-0.3728,"gamma":0.0005,"vega":14.873,"theta":-1.0824,"rho":-9.176,"theo":194.386,"change":-9.87,"open":191.6,"high":197.4,"low":180.0,"tick":"up","last_trade_price":194.18,"last_trade_time":"2026-02-18T16:09:50","percent_change":-4.83705,"prev_day_close":204.049995422363},{"option":"SPX260618C06760000","bid":379.3,"bid_size":0.0,"ask":380.3,"ask_size":0.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.6225,"gamma":0.0005,"vega":14.9322,"theta":-1.0364,"rho":13.0212,"theo":379.3786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":361.550003051758},{"option":"SPX260618P06760000","bid":195.6,"bid_size":0.0,"ask":196.7,"ask_size":0.0,"iv":0.1805,"open_interest":81.0,"volume":2.0,"delta":-0.3778,"gamma":0.0005,"vega":14.9322,"theta":-1.0806,"rho":-9.2974,"theo":197.0742,"change":-10.3,"open":194.7,"high":196.5,"low":194.7,"tick":"up","last_trade_price":196.5,"last_trade_time":"2026-02-18T14:33:18","percent_change":-4.98066,"prev_day_close":206.800003051758},{"option":"SPX260618C06770000","bid":372.0,"bid_size":0.0,"ask":373.2,"ask_size":0.0,"iv":0.1792,"open_interest":1.0,"volume":0.0,"delta":0.6174,"gamma":0.0005,"vega":14.9899,"theta":-1.0368,"rho":12.9309,"theo":372.2461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.99,"last_trade_time":"2026-02-09T15:02:08","percent_change":0.0,"prev_day_close":354.550003051758},{"option":"SPX260618P06770000","bid":198.3,"bid_size":0.0,"ask":199.2,"ask_size":0.0,"iv":0.1796,"open_interest":93.0,"volume":7.0,"delta":-0.3828,"gamma":0.0005,"vega":14.9899,"theta":-1.0786,"rho":-9.4206,"theo":199.8054,"change":-7.21,"open":197.1,"high":202.7,"low":197.1,"tick":"down","last_trade_price":202.59,"last_trade_time":"2026-02-18T14:40:44","percent_change":-3.4366,"prev_day_close":209.799995422363},{"option":"SPX260618C06775000","bid":368.6,"bid_size":0.0,"ask":369.6,"ask_size":0.0,"iv":0.1788,"open_interest":900.0,"volume":0.0,"delta":0.6149,"gamma":0.0005,"vega":15.0182,"theta":-1.037,"rho":12.885,"theo":368.6962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.4,"last_trade_time":"2026-01-26T15:59:57","percent_change":0.0,"prev_day_close":351.050003051758},{"option":"SPX260618P06775000","bid":199.7,"bid_size":0.0,"ask":200.6,"ask_size":0.0,"iv":0.1791,"open_interest":2176.0,"volume":18.0,"delta":-0.3853,"gamma":0.0005,"vega":15.0182,"theta":-1.0776,"rho":-9.483,"theo":201.1874,"change":-7.0,"open":195.57,"high":204.3,"low":195.57,"tick":"no_change","last_trade_price":204.3,"last_trade_time":"2026-02-18T14:43:27","percent_change":-3.31282,"prev_day_close":211.299995422363},{"option":"SPX260618C06780000","bid":364.9,"bid_size":0.0,"ask":366.1,"ask_size":0.0,"iv":0.1783,"open_interest":11.0,"volume":0.0,"delta":0.6123,"gamma":0.0005,"vega":15.046,"theta":-1.037,"rho":12.8386,"theo":365.1575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.4,"last_trade_time":"2026-02-17T15:40:15","percent_change":0.0,"prev_day_close":347.650009155273},{"option":"SPX260618P06780000","bid":201.1,"bid_size":0.0,"ask":202.1,"ask_size":0.0,"iv":0.1786,"open_interest":108.0,"volume":0.0,"delta":-0.3879,"gamma":0.0005,"vega":15.046,"theta":-1.0764,"rho":-9.5459,"theo":202.5805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.0,"last_trade_time":"2026-02-17T15:28:01","percent_change":0.0,"prev_day_close":212.700004577637},{"option":"SPX260618C06790000","bid":358.0,"bid_size":0.0,"ask":359.0,"ask_size":0.0,"iv":0.1773,"open_interest":2.0,"volume":0.0,"delta":0.6072,"gamma":0.0006,"vega":15.1006,"theta":-1.0371,"rho":12.7438,"theo":358.114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.2,"last_trade_time":"2025-12-26T10:11:13","percent_change":0.0,"prev_day_close":340.75},{"option":"SPX260618P06790000","bid":203.9,"bid_size":0.0,"ask":205.0,"ask_size":0.0,"iv":0.1777,"open_interest":57.0,"volume":1.0,"delta":-0.393,"gamma":0.0006,"vega":15.1006,"theta":-1.0741,"rho":-9.6736,"theo":205.4007,"change":-21.7,"open":194.0,"high":194.0,"low":194.0,"tick":"down","last_trade_price":194.0,"last_trade_time":"2026-02-18T10:40:40","percent_change":-10.0603,"prev_day_close":215.700004577637},{"option":"SPX260618C06800000","bid":350.9,"bid_size":0.0,"ask":352.0,"ask_size":0.0,"iv":0.1765,"open_interest":10646.0,"volume":111.0,"delta":0.602,"gamma":0.0006,"vega":15.1533,"theta":-1.0369,"rho":12.6467,"theo":351.1168,"change":11.26,"open":364.77,"high":365.76,"low":343.24,"tick":"no_change","last_trade_price":345.11,"last_trade_time":"2026-02-18T15:31:27","percent_change":3.37278,"prev_day_close":333.849990844727},{"option":"SPX260618P06800000","bid":206.8,"bid_size":0.0,"ask":207.8,"ask_size":0.0,"iv":0.1768,"open_interest":13099.0,"volume":246.0,"delta":-0.3982,"gamma":0.0006,"vega":15.1533,"theta":-1.0715,"rho":-9.8037,"theo":208.2672,"change":-11.24,"open":214.8,"high":214.8,"low":194.13,"tick":"down","last_trade_price":207.51,"last_trade_time":"2026-02-18T15:45:58","percent_change":-5.13829,"prev_day_close":218.75},{"option":"SPX260618C06810000","bid":344.0,"bid_size":0.0,"ask":345.1,"ask_size":0.0,"iv":0.1755,"open_interest":17.0,"volume":0.0,"delta":0.5967,"gamma":0.0006,"vega":15.2042,"theta":-1.0365,"rho":12.5472,"theo":344.1671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":328.9,"last_trade_time":"2026-02-17T15:09:45","percent_change":0.0,"prev_day_close":327.150009155273},{"option":"SPX260618P06810000","bid":209.6,"bid_size":0.0,"ask":210.7,"ask_size":0.0,"iv":0.1758,"open_interest":47.0,"volume":1.0,"delta":-0.4035,"gamma":0.0006,"vega":15.2042,"theta":-1.0687,"rho":-9.9361,"theo":211.1811,"change":-11.8,"open":210.1,"high":210.1,"low":210.1,"tick":"down","last_trade_price":210.1,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.31771,"prev_day_close":221.900001525879},{"option":"SPX260618C06820000","bid":337.1,"bid_size":0.0,"ask":338.2,"ask_size":0.0,"iv":0.1745,"open_interest":5.0,"volume":0.0,"delta":0.5914,"gamma":0.0006,"vega":15.2529,"theta":-1.0359,"rho":12.4454,"theo":337.266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":380.3,"last_trade_time":"2026-02-06T15:45:24","percent_change":0.0,"prev_day_close":320.449996948242},{"option":"SPX260618P06820000","bid":212.6,"bid_size":0.0,"ask":213.6,"ask_size":0.0,"iv":0.1749,"open_interest":94.0,"volume":0.0,"delta":-0.4089,"gamma":0.0006,"vega":15.2529,"theta":-1.0657,"rho":-10.0708,"theo":214.1437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.8,"last_trade_time":"2026-02-17T15:26:16","percent_change":0.0,"prev_day_close":225.0},{"option":"SPX260618C06825000","bid":333.7,"bid_size":0.0,"ask":334.7,"ask_size":0.0,"iv":0.1742,"open_interest":1804.0,"volume":0.0,"delta":0.5887,"gamma":0.0006,"vega":15.2764,"theta":-1.0355,"rho":12.394,"theo":333.834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":325.0,"last_trade_time":"2026-02-17T14:05:58","percent_change":0.0,"prev_day_close":317.050003051758},{"option":"SPX260618P06825000","bid":214.1,"bid_size":0.0,"ask":215.1,"ask_size":0.0,"iv":0.1744,"open_interest":2114.0,"volume":14.0,"delta":-0.4116,"gamma":0.0006,"vega":15.2764,"theta":-1.0641,"rho":-10.1387,"theo":215.6436,"change":-7.7,"open":205.4,"high":219.39,"low":201.67,"tick":"down","last_trade_price":218.9,"last_trade_time":"2026-02-18T14:43:17","percent_change":-3.39806,"prev_day_close":226.599998474121},{"option":"SPX260618C06830000","bid":330.2,"bid_size":0.0,"ask":331.3,"ask_size":0.0,"iv":0.1735,"open_interest":12.0,"volume":0.0,"delta":0.586,"gamma":0.0006,"vega":15.2993,"theta":-1.035,"rho":12.3421,"theo":330.4146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.8,"last_trade_time":"2026-02-17T10:36:04","percent_change":0.0,"prev_day_close":313.75},{"option":"SPX260618P06830000","bid":215.6,"bid_size":0.0,"ask":216.5,"ask_size":0.0,"iv":0.174,"open_interest":154.0,"volume":12.0,"delta":-0.4143,"gamma":0.0006,"vega":15.2993,"theta":-1.0625,"rho":-10.2071,"theo":217.156,"change":-20.6,"open":205.7,"high":209.1,"low":203.6,"tick":"down","last_trade_price":207.6,"last_trade_time":"2026-02-18T12:04:28","percent_change":-9.02717,"prev_day_close":228.200004577637},{"option":"SPX260618C06840000","bid":323.4,"bid_size":0.0,"ask":324.5,"ask_size":0.0,"iv":0.1726,"open_interest":19.0,"volume":2.0,"delta":0.5805,"gamma":0.0006,"vega":15.3433,"theta":-1.034,"rho":12.2372,"theo":323.6138,"change":12.55,"open":327.32,"high":327.32,"low":319.6,"tick":"down","last_trade_price":319.6,"last_trade_time":"2026-02-18T14:38:48","percent_change":4.08728,"prev_day_close":307.050003051758},{"option":"SPX260618P06840000","bid":218.6,"bid_size":0.0,"ask":219.7,"ask_size":0.0,"iv":0.173,"open_interest":55.0,"volume":23.0,"delta":-0.4198,"gamma":0.0006,"vega":15.3433,"theta":-1.059,"rho":-10.3449,"theo":220.2189,"change":-12.3,"open":224.4,"high":224.4,"low":207.85,"tick":"up","last_trade_price":219.1,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.31547,"prev_day_close":231.399993896484},{"option":"SPX260618C06850000","bid":316.6,"bid_size":0.0,"ask":317.7,"ask_size":0.0,"iv":0.1718,"open_interest":7788.0,"volume":64.0,"delta":0.5749,"gamma":0.0006,"vega":15.3845,"theta":-1.0327,"rho":12.1314,"theo":316.8645,"change":21.5,"open":327.25,"high":330.0,"low":308.5,"tick":"down","last_trade_price":322.05,"last_trade_time":"2026-02-18T15:57:49","percent_change":7.15355,"prev_day_close":300.550003051758},{"option":"SPX260618P06850000","bid":221.9,"bid_size":0.0,"ask":222.8,"ask_size":0.0,"iv":0.1721,"open_interest":11910.0,"volume":33.0,"delta":-0.4253,"gamma":0.0006,"vega":15.3845,"theta":-1.0553,"rho":-10.4837,"theo":223.3332,"change":-8.1,"open":214.52,"high":226.7,"low":211.88,"tick":"no_change","last_trade_price":226.7,"last_trade_time":"2026-02-18T14:43:24","percent_change":-3.44974,"prev_day_close":234.799995422363},{"option":"SPX260618C06860000","bid":309.9,"bid_size":0.0,"ask":311.0,"ask_size":0.0,"iv":0.1708,"open_interest":58.0,"volume":4.0,"delta":0.5693,"gamma":0.0006,"vega":15.4231,"theta":-1.0311,"rho":12.0247,"theo":310.1672,"change":28.75,"open":313.82,"high":322.9,"low":313.82,"tick":"no_change","last_trade_price":322.9,"last_trade_time":"2026-02-18T11:02:38","percent_change":9.77392,"prev_day_close":294.150009155273},{"option":"SPX260618P06860000","bid":224.9,"bid_size":0.0,"ask":225.9,"ask_size":0.0,"iv":0.1711,"open_interest":161.0,"volume":1.0,"delta":-0.4309,"gamma":0.0006,"vega":15.4231,"theta":-1.0514,"rho":-10.6233,"theo":226.4996,"change":-13.65,"open":224.4,"high":224.4,"low":224.4,"tick":"down","last_trade_price":224.4,"last_trade_time":"2026-02-18T14:31:01","percent_change":-5.73409,"prev_day_close":238.050003051758},{"option":"SPX260618C06870000","bid":303.3,"bid_size":0.0,"ask":304.4,"ask_size":0.0,"iv":0.1698,"open_interest":45.0,"volume":0.0,"delta":0.5636,"gamma":0.0006,"vega":15.4589,"theta":-1.0294,"rho":11.9172,"theo":303.5227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":392.22,"last_trade_time":"2026-01-27T15:07:15","percent_change":0.0,"prev_day_close":287.650009155273},{"option":"SPX260618P06870000","bid":228.1,"bid_size":0.0,"ask":229.2,"ask_size":0.0,"iv":0.1702,"open_interest":187.0,"volume":4.0,"delta":-0.4366,"gamma":0.0006,"vega":15.4589,"theta":-1.0473,"rho":-10.7637,"theo":229.7188,"change":-11.55,"open":217.5,"high":229.9,"low":217.5,"tick":"up","last_trade_price":229.9,"last_trade_time":"2026-02-18T14:31:41","percent_change":-4.7836,"prev_day_close":241.449996948242},{"option":"SPX260618C06875000","bid":300.0,"bid_size":0.0,"ask":301.1,"ask_size":0.0,"iv":0.1695,"open_interest":1227.0,"volume":0.0,"delta":0.5608,"gamma":0.0006,"vega":15.4757,"theta":-1.0284,"rho":11.8631,"theo":300.2205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.0,"last_trade_time":"2026-02-17T10:59:15","percent_change":0.0,"prev_day_close":284.349990844727},{"option":"SPX260618P06875000","bid":229.8,"bid_size":0.0,"ask":230.8,"ask_size":0.0,"iv":0.1697,"open_interest":2533.0,"volume":0.0,"delta":-0.4394,"gamma":0.0006,"vega":15.4757,"theta":-1.0451,"rho":-10.8343,"theo":231.3484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":244.5,"last_trade_time":"2026-02-13T14:47:27","percent_change":0.0,"prev_day_close":243.25},{"option":"SPX260618C06880000","bid":296.7,"bid_size":0.0,"ask":297.8,"ask_size":0.0,"iv":0.1689,"open_interest":6.0,"volume":1.0,"delta":0.5579,"gamma":0.0006,"vega":15.4919,"theta":-1.0274,"rho":11.8087,"theo":296.9317,"change":19.9,"open":301.2,"high":301.2,"low":301.2,"tick":"down","last_trade_price":301.2,"last_trade_time":"2026-02-18T15:59:00","percent_change":7.0743,"prev_day_close":281.300003051758},{"option":"SPX260618P06880000","bid":231.3,"bid_size":0.0,"ask":232.5,"ask_size":0.0,"iv":0.1693,"open_interest":165.0,"volume":1.0,"delta":-0.4423,"gamma":0.0006,"vega":15.4919,"theta":-1.0429,"rho":-10.9052,"theo":232.9915,"change":-23.95,"open":221.0,"high":221.0,"low":221.0,"tick":"down","last_trade_price":221.0,"last_trade_time":"2026-02-18T10:47:09","percent_change":-9.7775,"prev_day_close":244.949996948242},{"option":"SPX260618C06890000","bid":290.2,"bid_size":0.0,"ask":291.2,"ask_size":0.0,"iv":0.168,"open_interest":11.0,"volume":0.0,"delta":0.5521,"gamma":0.0006,"vega":15.5221,"theta":-1.0252,"rho":11.6988,"theo":290.3952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":294.88,"last_trade_time":"2026-02-13T12:32:33","percent_change":0.0,"prev_day_close":274.949996948242},{"option":"SPX260618P06890000","bid":234.6,"bid_size":0.0,"ask":235.8,"ask_size":0.0,"iv":0.1683,"open_interest":77.0,"volume":17.0,"delta":-0.4481,"gamma":0.0006,"vega":15.5221,"theta":-1.0383,"rho":-11.048,"theo":236.3187,"change":-14.1,"open":235.63,"high":235.63,"low":220.83,"tick":"up","last_trade_price":234.4,"last_trade_time":"2026-02-18T14:31:30","percent_change":-5.67404,"prev_day_close":248.5},{"option":"SPX260618C06900000","bid":283.6,"bid_size":0.0,"ask":284.8,"ask_size":0.0,"iv":0.1672,"open_interest":13281.0,"volume":1109.0,"delta":0.5462,"gamma":0.0006,"vega":15.5494,"theta":-1.0227,"rho":11.5869,"theo":283.9143,"change":9.85,"open":282.54,"high":298.05,"low":278.45,"tick":"no_change","last_trade_price":278.45,"last_trade_time":"2026-02-18T15:31:27","percent_change":3.66716,"prev_day_close":268.600006103516},{"option":"SPX260618P06900000","bid":238.2,"bid_size":0.0,"ask":239.2,"ask_size":0.0,"iv":0.1674,"open_interest":14897.0,"volume":411.0,"delta":-0.454,"gamma":0.0006,"vega":15.5494,"theta":-1.0334,"rho":-11.1928,"theo":239.7015,"change":-9.87,"open":243.3,"high":244.3,"low":223.89,"tick":"down","last_trade_price":242.18,"last_trade_time":"2026-02-18T15:35:20","percent_change":-3.91589,"prev_day_close":252.050003051758},{"option":"SPX260618C06910000","bid":277.3,"bid_size":0.0,"ask":278.3,"ask_size":0.0,"iv":0.1661,"open_interest":61.0,"volume":1.0,"delta":0.5403,"gamma":0.0006,"vega":15.5739,"theta":-1.02,"rho":11.4727,"theo":277.4904,"change":26.75,"open":289.2,"high":289.2,"low":289.2,"tick":"up","last_trade_price":289.2,"last_trade_time":"2026-02-18T11:09:25","percent_change":10.1924,"prev_day_close":262.449996948242},{"option":"SPX260618P06910000","bid":241.5,"bid_size":0.0,"ask":242.7,"ask_size":0.0,"iv":0.1665,"open_interest":574.0,"volume":15.0,"delta":-0.46,"gamma":0.0006,"vega":15.5739,"theta":-1.0283,"rho":-11.34,"theo":243.1412,"change":-14.8,"open":251.1,"high":251.1,"low":227.14,"tick":"up","last_trade_price":240.9,"last_trade_time":"2026-02-18T14:31:01","percent_change":-5.78803,"prev_day_close":255.700004577637},{"option":"SPX260618C06920000","bid":270.9,"bid_size":0.0,"ask":272.0,"ask_size":0.0,"iv":0.1652,"open_interest":92.0,"volume":0.0,"delta":0.5343,"gamma":0.0006,"vega":15.5953,"theta":-1.017,"rho":11.3559,"theo":271.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.1,"last_trade_time":"2026-02-17T15:31:57","percent_change":0.0,"prev_day_close":256.200004577637},{"option":"SPX260618P06920000","bid":245.0,"bid_size":0.0,"ask":246.2,"ask_size":0.0,"iv":0.1656,"open_interest":512.0,"volume":5.0,"delta":-0.466,"gamma":0.0006,"vega":15.5953,"theta":-1.023,"rho":-11.4898,"theo":246.6394,"change":-21.65,"open":235.3,"high":237.8,"low":235.3,"tick":"up","last_trade_price":237.8,"last_trade_time":"2026-02-18T10:12:52","percent_change":-8.34457,"prev_day_close":259.449996948242},{"option":"SPX260618C06925000","bid":267.7,"bid_size":0.0,"ask":268.8,"ask_size":0.0,"iv":0.1649,"open_interest":1157.0,"volume":684.0,"delta":0.5312,"gamma":0.0006,"vega":15.6048,"theta":-1.0155,"rho":11.2964,"theo":267.9646,"change":13.35,"open":276.0,"high":281.0,"low":266.5,"tick":"down","last_trade_price":266.5,"last_trade_time":"2026-02-18T14:46:08","percent_change":5.27355,"prev_day_close":253.150001525879},{"option":"SPX260618P06925000","bid":246.8,"bid_size":0.0,"ask":247.9,"ask_size":0.0,"iv":0.1651,"open_interest":2529.0,"volume":79.0,"delta":-0.469,"gamma":0.0006,"vega":15.6048,"theta":-1.0202,"rho":-11.5657,"theo":248.411,"change":-19.05,"open":238.85,"high":242.3,"low":235.9,"tick":"up","last_trade_price":242.3,"last_trade_time":"2026-02-18T14:10:57","percent_change":-7.28907,"prev_day_close":261.349990844727},{"option":"SPX260618C06930000","bid":264.6,"bid_size":0.0,"ask":265.7,"ask_size":0.0,"iv":0.1643,"open_interest":175.0,"volume":6.0,"delta":0.5282,"gamma":0.0006,"vega":15.6135,"theta":-1.0138,"rho":11.2363,"theo":264.8196,"change":13.25,"open":270.8,"high":270.8,"low":263.5,"tick":"no_change","last_trade_price":263.5,"last_trade_time":"2026-02-18T14:46:08","percent_change":5.29471,"prev_day_close":250.25},{"option":"SPX260618P06930000","bid":248.5,"bid_size":0.0,"ask":249.5,"ask_size":0.0,"iv":0.1646,"open_interest":214.0,"volume":1.0,"delta":-0.472,"gamma":0.0006,"vega":15.6135,"theta":-1.0174,"rho":-11.6423,"theo":250.1978,"change":-14.2,"open":249.0,"high":249.0,"low":249.0,"tick":"down","last_trade_price":249.0,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.39514,"prev_day_close":263.200012207031},{"option":"SPX260618C06940000","bid":258.3,"bid_size":0.0,"ask":259.4,"ask_size":0.0,"iv":0.1634,"open_interest":129.0,"volume":0.0,"delta":0.522,"gamma":0.0006,"vega":15.6284,"theta":-1.0104,"rho":11.1141,"theo":258.576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.1,"last_trade_time":"2026-02-17T11:31:21","percent_change":0.0,"prev_day_close":244.150001525879},{"option":"SPX260618P06940000","bid":252.3,"bid_size":0.0,"ask":253.1,"ask_size":0.0,"iv":0.1637,"open_interest":292.0,"volume":3.0,"delta":-0.4782,"gamma":0.0006,"vega":15.6284,"theta":-1.0115,"rho":-11.7974,"theo":253.8179,"change":-18.35,"open":249.7,"high":249.7,"low":248.7,"tick":"no_change","last_trade_price":248.7,"last_trade_time":"2026-02-18T15:58:19","percent_change":-6.87137,"prev_day_close":267.050003051758},{"option":"SPX260618C06950000","bid":252.1,"bid_size":0.0,"ask":253.3,"ask_size":0.0,"iv":0.1626,"open_interest":7274.0,"volume":35.0,"delta":0.5158,"gamma":0.0006,"vega":15.6398,"theta":-1.0066,"rho":10.99,"theo":252.3958,"change":7.65,"open":261.75,"high":261.75,"low":245.8,"tick":"down","last_trade_price":245.8,"last_trade_time":"2026-02-18T15:08:36","percent_change":3.21226,"prev_day_close":238.150001525879},{"option":"SPX260618P06950000","bid":256.0,"bid_size":0.0,"ask":256.8,"ask_size":0.0,"iv":0.1628,"open_interest":6614.0,"volume":35.0,"delta":-0.4844,"gamma":0.0006,"vega":15.6398,"theta":-1.0054,"rho":-11.9545,"theo":257.5013,"change":-27.55,"open":248.37,"high":248.37,"low":243.4,"tick":"down","last_trade_price":243.4,"last_trade_time":"2026-02-18T12:22:01","percent_change":-10.1679,"prev_day_close":270.949996948242},{"option":"SPX260618C06960000","bid":246.1,"bid_size":0.0,"ask":247.2,"ask_size":0.0,"iv":0.1616,"open_interest":487.0,"volume":1.0,"delta":0.5096,"gamma":0.0006,"vega":15.6476,"theta":-1.0026,"rho":10.8643,"theo":246.2801,"change":15.6,"open":247.9,"high":247.9,"low":247.9,"tick":"up","last_trade_price":247.9,"last_trade_time":"2026-02-18T14:30:34","percent_change":6.71545,"prev_day_close":232.300003051758},{"option":"SPX260618P06960000","bid":259.6,"bid_size":0.0,"ask":260.8,"ask_size":0.0,"iv":0.1619,"open_interest":528.0,"volume":0.0,"delta":-0.4906,"gamma":0.0006,"vega":15.6476,"theta":-0.999,"rho":-12.1131,"theo":261.2494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.5,"last_trade_time":"2026-02-17T13:36:08","percent_change":0.0,"prev_day_close":274.949996948242},{"option":"SPX260618C06970000","bid":240.0,"bid_size":0.0,"ask":241.1,"ask_size":0.0,"iv":0.1607,"open_interest":91.0,"volume":1.0,"delta":0.5033,"gamma":0.0006,"vega":15.6517,"theta":-0.9984,"rho":10.7378,"theo":240.2302,"change":8.55,"open":235.1,"high":235.1,"low":235.1,"tick":"up","last_trade_price":235.1,"last_trade_time":"2026-02-18T15:00:05","percent_change":3.774,"prev_day_close":226.550003051758},{"option":"SPX260618P06970000","bid":263.4,"bid_size":0.0,"ask":264.6,"ask_size":0.0,"iv":0.161,"open_interest":79.0,"volume":0.0,"delta":-0.497,"gamma":0.0006,"vega":15.6517,"theta":-0.9924,"rho":-12.2726,"theo":265.0631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.6,"last_trade_time":"2026-02-12T14:46:16","percent_change":0.0,"prev_day_close":279.0},{"option":"SPX260618C06975000","bid":237.0,"bid_size":0.0,"ask":238.1,"ask_size":0.0,"iv":0.1604,"open_interest":1462.0,"volume":2.0,"delta":0.5001,"gamma":0.0006,"vega":15.6524,"theta":-0.9962,"rho":10.6743,"theo":237.2301,"change":15.15,"open":250.1,"high":250.1,"low":238.7,"tick":"down","last_trade_price":238.7,"last_trade_time":"2026-02-18T14:30:55","percent_change":6.77701,"prev_day_close":223.550003051758},{"option":"SPX260618P06975000","bid":265.3,"bid_size":0.0,"ask":266.6,"ask_size":0.0,"iv":0.1606,"open_interest":960.0,"volume":1.0,"delta":-0.5002,"gamma":0.0006,"vega":15.6524,"theta":-0.9889,"rho":-12.3526,"theo":266.9948,"change":-30.6,"open":250.4,"high":250.4,"low":250.4,"tick":"down","last_trade_price":250.4,"last_trade_time":"2026-02-18T13:05:47","percent_change":-10.8897,"prev_day_close":281.0},{"option":"SPX260618C06980000","bid":234.0,"bid_size":0.0,"ask":235.1,"ask_size":0.0,"iv":0.1597,"open_interest":162.0,"volume":0.0,"delta":0.4969,"gamma":0.0006,"vega":15.6521,"theta":-0.9938,"rho":10.6107,"theo":234.2468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.9,"last_trade_time":"2026-02-17T15:29:56","percent_change":0.0,"prev_day_close":220.75},{"option":"SPX260618P06980000","bid":267.2,"bid_size":0.0,"ask":268.5,"ask_size":0.0,"iv":0.1601,"open_interest":74.0,"volume":0.0,"delta":-0.5034,"gamma":0.0006,"vega":15.6521,"theta":-0.9854,"rho":-12.4326,"theo":268.9434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.38,"last_trade_time":"2026-02-17T11:22:56","percent_change":0.0,"prev_day_close":283.100006103516},{"option":"SPX260618C06990000","bid":228.1,"bid_size":0.0,"ask":229.2,"ask_size":0.0,"iv":0.1589,"open_interest":98.0,"volume":2.0,"delta":0.4904,"gamma":0.0006,"vega":15.6488,"theta":-0.9891,"rho":10.4831,"theo":228.3308,"change":16.0,"open":235.0,"high":235.0,"low":231.1,"tick":"down","last_trade_price":231.1,"last_trade_time":"2026-02-18T14:30:03","percent_change":7.4384,"prev_day_close":215.100006103516},{"option":"SPX260618P06990000","bid":271.2,"bid_size":0.0,"ask":272.5,"ask_size":0.0,"iv":0.1592,"open_interest":193.0,"volume":0.0,"delta":-0.5098,"gamma":0.0006,"vega":15.6488,"theta":-0.9783,"rho":-12.5931,"theo":272.8911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":291.53,"last_trade_time":"2026-02-17T11:22:56","percent_change":0.0,"prev_day_close":287.25},{"option":"SPX260618C07000000","bid":222.3,"bid_size":0.0,"ask":223.4,"ask_size":0.0,"iv":0.1581,"open_interest":76208.0,"volume":2895.0,"delta":0.4839,"gamma":0.0006,"vega":15.6416,"theta":-0.984,"rho":10.3547,"theo":222.4832,"change":12.44,"open":212.8,"high":235.33,"low":212.8,"tick":"up","last_trade_price":221.84,"last_trade_time":"2026-02-18T16:10:45","percent_change":5.94078,"prev_day_close":209.400001525879},{"option":"SPX260618P07000000","bid":275.4,"bid_size":0.0,"ask":276.5,"ask_size":0.0,"iv":0.1583,"open_interest":70061.0,"volume":2333.0,"delta":-0.5163,"gamma":0.0006,"vega":15.6416,"theta":-0.9708,"rho":-12.7544,"theo":276.9071,"change":-14.94,"open":286.3,"high":286.3,"low":260.6,"tick":"down","last_trade_price":276.56,"last_trade_time":"2026-02-18T16:10:45","percent_change":-5.12521,"prev_day_close":291.5},{"option":"SPX260618C07010000","bid":216.5,"bid_size":0.0,"ask":217.6,"ask_size":0.0,"iv":0.1571,"open_interest":355.0,"volume":3.0,"delta":0.4773,"gamma":0.0006,"vega":15.6304,"theta":-0.9787,"rho":10.225,"theo":216.7052,"change":5.6,"open":224.8,"high":224.8,"low":209.5,"tick":"down","last_trade_price":209.5,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.74645,"prev_day_close":203.899993896484},{"option":"SPX260618P07010000","bid":279.3,"bid_size":0.0,"ask":280.6,"ask_size":0.0,"iv":0.1574,"open_interest":292.0,"volume":0.0,"delta":-0.5229,"gamma":0.0006,"vega":15.6304,"theta":-0.9631,"rho":-12.9171,"theo":280.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.6,"last_trade_time":"2026-02-10T12:08:16","percent_change":0.0,"prev_day_close":295.799987792969},{"option":"SPX260618C07020000","bid":210.8,"bid_size":0.0,"ask":211.9,"ask_size":0.0,"iv":0.1562,"open_interest":168.0,"volume":4.0,"delta":0.4707,"gamma":0.0006,"vega":15.6151,"theta":-0.9731,"rho":10.0933,"theo":210.9982,"change":7.75,"open":216.3,"high":217.4,"low":206.2,"tick":"down","last_trade_price":206.2,"last_trade_time":"2026-02-18T15:00:01","percent_change":3.90527,"prev_day_close":198.449996948242},{"option":"SPX260618P07020000","bid":283.4,"bid_size":0.0,"ask":284.7,"ask_size":0.0,"iv":0.1565,"open_interest":168.0,"volume":0.0,"delta":-0.5295,"gamma":0.0006,"vega":15.6151,"theta":-0.9551,"rho":-13.0818,"theo":285.1495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.5,"last_trade_time":"2026-02-09T15:26:34","percent_change":0.0,"prev_day_close":300.25},{"option":"SPX260618C07025000","bid":208.0,"bid_size":0.0,"ask":209.1,"ask_size":0.0,"iv":0.1558,"open_interest":1114.0,"volume":4.0,"delta":0.4674,"gamma":0.0006,"vega":15.6057,"theta":-0.9702,"rho":10.0265,"theo":208.1719,"change":11.5,"open":213.4,"high":213.4,"low":207.2,"tick":"down","last_trade_price":207.2,"last_trade_time":"2026-02-18T14:46:08","percent_change":5.87634,"prev_day_close":195.700004577637},{"option":"SPX260618P07025000","bid":285.5,"bid_size":0.0,"ask":286.8,"ask_size":0.0,"iv":0.1561,"open_interest":614.0,"volume":0.0,"delta":-0.5328,"gamma":0.0006,"vega":15.6057,"theta":-0.951,"rho":-13.165,"theo":287.255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":345.1,"last_trade_time":"2026-02-17T10:35:25","percent_change":0.0,"prev_day_close":302.449996948242},{"option":"SPX260618C07030000","bid":205.2,"bid_size":0.0,"ask":206.3,"ask_size":0.0,"iv":0.1553,"open_interest":117.0,"volume":4.0,"delta":0.464,"gamma":0.0006,"vega":15.5952,"theta":-0.9672,"rho":9.959,"theo":205.364,"change":5.35,"open":211.7,"high":211.7,"low":198.4,"tick":"down","last_trade_price":198.4,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.7713,"prev_day_close":193.050003051758},{"option":"SPX260618P07030000","bid":287.7,"bid_size":0.0,"ask":288.8,"ask_size":0.0,"iv":0.1557,"open_interest":188.0,"volume":0.0,"delta":-0.5362,"gamma":0.0006,"vega":15.5952,"theta":-0.9469,"rho":-13.249,"theo":289.379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.8,"last_trade_time":"2026-02-09T14:44:44","percent_change":0.0,"prev_day_close":304.700012207031},{"option":"SPX260618C07040000","bid":199.6,"bid_size":0.0,"ask":200.7,"ask_size":0.0,"iv":0.1545,"open_interest":109.0,"volume":4.0,"delta":0.4573,"gamma":0.0006,"vega":15.5708,"theta":-0.9611,"rho":9.822,"theo":199.8046,"change":5.35,"open":201.1,"high":201.2,"low":193.0,"tick":"down","last_trade_price":193.0,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.85105,"prev_day_close":187.650001525879},{"option":"SPX260618P07040000","bid":292.0,"bid_size":0.0,"ask":293.3,"ask_size":0.0,"iv":0.1548,"open_interest":196.0,"volume":0.0,"delta":-0.5429,"gamma":0.0006,"vega":15.5708,"theta":-0.9384,"rho":-13.419,"theo":293.6833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":253.12,"last_trade_time":"2026-02-09T13:21:16","percent_change":0.0,"prev_day_close":309.25},{"option":"SPX260618C07050000","bid":194.2,"bid_size":0.0,"ask":195.2,"ask_size":0.0,"iv":0.1537,"open_interest":3493.0,"volume":14.0,"delta":0.4505,"gamma":0.0006,"vega":15.5416,"theta":-0.9547,"rho":9.6824,"theo":194.3219,"change":5.35,"open":202.75,"high":206.2,"low":187.7,"tick":"down","last_trade_price":187.7,"last_trade_time":"2026-02-18T15:26:56","percent_change":2.93392,"prev_day_close":182.349998474121},{"option":"SPX260618P07050000","bid":296.5,"bid_size":0.0,"ask":297.7,"ask_size":0.0,"iv":0.154,"open_interest":5548.0,"volume":1.0,"delta":-0.5497,"gamma":0.0006,"vega":15.5416,"theta":-0.9296,"rho":-13.5915,"theo":298.0643,"change":-27.33,"open":286.57,"high":286.57,"low":286.57,"tick":"down","last_trade_price":286.57,"last_trade_time":"2026-02-18T11:56:05","percent_change":-8.70659,"prev_day_close":313.899993896484},{"option":"SPX260618C07060000","bid":188.7,"bid_size":0.0,"ask":189.8,"ask_size":0.0,"iv":0.1527,"open_interest":120.0,"volume":7.0,"delta":0.4437,"gamma":0.0007,"vega":15.5075,"theta":-0.9481,"rho":9.5409,"theo":188.9177,"change":5.15,"open":193.8,"high":195.0,"low":182.4,"tick":"down","last_trade_price":182.4,"last_trade_time":"2026-02-18T15:26:56","percent_change":2.9055,"prev_day_close":177.25},{"option":"SPX260618P07060000","bid":300.8,"bid_size":0.0,"ask":302.1,"ask_size":0.0,"iv":0.1531,"open_interest":53.0,"volume":0.0,"delta":-0.5565,"gamma":0.0007,"vega":15.5075,"theta":-0.9205,"rho":-13.7659,"theo":302.5238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":362.7,"last_trade_time":"2026-02-17T10:35:25","percent_change":0.0,"prev_day_close":318.600006103516},{"option":"SPX260618C07070000","bid":183.4,"bid_size":0.0,"ask":184.5,"ask_size":0.0,"iv":0.1519,"open_interest":96.0,"volume":7.0,"delta":0.4368,"gamma":0.0007,"vega":15.4688,"theta":-0.9411,"rho":9.3983,"theo":183.5934,"change":4.95,"open":188.2,"high":189.5,"low":176.5,"tick":"up","last_trade_price":177.2,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.87373,"prev_day_close":172.25},{"option":"SPX260618P07070000","bid":305.3,"bid_size":0.0,"ask":306.7,"ask_size":0.0,"iv":0.1522,"open_interest":67.0,"volume":0.0,"delta":-0.5634,"gamma":0.0007,"vega":15.4688,"theta":-0.9112,"rho":-13.9414,"theo":307.0631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.07,"last_trade_time":"2026-02-13T14:21:35","percent_change":0.0,"prev_day_close":323.399993896484},{"option":"SPX260618C07075000","bid":180.8,"bid_size":0.0,"ask":181.8,"ask_size":0.0,"iv":0.1515,"open_interest":1059.0,"volume":9.0,"delta":0.4334,"gamma":0.0007,"vega":15.4477,"theta":-0.9375,"rho":9.3269,"theo":180.9615,"change":4.85,"open":185.8,"high":186.9,"low":174.0,"tick":"up","last_trade_price":174.6,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.85714,"prev_day_close":169.75},{"option":"SPX260618P07075000","bid":307.6,"bid_size":0.0,"ask":309.0,"ask_size":0.0,"iv":0.1518,"open_interest":656.0,"volume":0.0,"delta":-0.5669,"gamma":0.0007,"vega":15.4477,"theta":-0.9064,"rho":-14.0294,"theo":309.363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":273.07,"last_trade_time":"2026-02-11T11:57:32","percent_change":0.0,"prev_day_close":325.800003051758},{"option":"SPX260618C07080000","bid":178.2,"bid_size":0.0,"ask":179.2,"ask_size":0.0,"iv":0.1511,"open_interest":92.0,"volume":9.0,"delta":0.4299,"gamma":0.0007,"vega":15.4256,"theta":-0.9339,"rho":9.2554,"theo":178.3499,"change":4.85,"open":189.6,"high":189.6,"low":171.4,"tick":"up","last_trade_price":172.1,"last_trade_time":"2026-02-18T15:26:56","percent_change":2.89985,"prev_day_close":167.25},{"option":"SPX260618P07080000","bid":310.0,"bid_size":0.0,"ask":311.3,"ask_size":0.0,"iv":0.1514,"open_interest":147.0,"volume":0.0,"delta":-0.5703,"gamma":0.0007,"vega":15.4256,"theta":-0.9016,"rho":-14.1173,"theo":311.6833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.4,"last_trade_time":"2026-02-13T10:22:43","percent_change":0.0,"prev_day_close":328.200012207031},{"option":"SPX260618C07090000","bid":173.0,"bid_size":0.0,"ask":174.1,"ask_size":0.0,"iv":0.1502,"open_interest":57.0,"volume":2.0,"delta":0.4229,"gamma":0.0007,"vega":15.3779,"theta":-0.9264,"rho":9.1127,"theo":173.1882,"change":4.75,"open":174.7,"high":174.7,"low":167.0,"tick":"down","last_trade_price":167.0,"last_trade_time":"2026-02-18T15:26:55","percent_change":2.92758,"prev_day_close":162.25},{"option":"SPX260618P07090000","bid":314.7,"bid_size":0.0,"ask":316.0,"ask_size":0.0,"iv":0.1506,"open_interest":10.0,"volume":2.0,"delta":-0.5773,"gamma":0.0007,"vega":15.3779,"theta":-0.8917,"rho":-14.2929,"theo":316.3852,"change":-24.5,"open":308.7,"high":308.7,"low":308.7,"tick":"down","last_trade_price":308.7,"last_trade_time":"2026-02-18T14:11:21","percent_change":-7.35294,"prev_day_close":333.199996948242},{"option":"SPX260618C07100000","bid":168.0,"bid_size":0.0,"ask":168.9,"ask_size":0.0,"iv":0.1494,"open_interest":12292.0,"volume":142.0,"delta":0.4159,"gamma":0.0007,"vega":15.326,"theta":-0.9187,"rho":8.9702,"theo":168.1087,"change":6.35,"open":175.08,"high":178.8,"low":162.5,"tick":"up","last_trade_price":163.8,"last_trade_time":"2026-02-18T14:59:46","percent_change":4.03302,"prev_day_close":157.450004577637},{"option":"SPX260618P07100000","bid":319.6,"bid_size":0.0,"ask":320.8,"ask_size":0.0,"iv":0.1497,"open_interest":3584.0,"volume":8.0,"delta":-0.5843,"gamma":0.0007,"vega":15.326,"theta":-0.8816,"rho":-14.4684,"theo":321.1695,"change":-16.86,"open":322.8,"high":332.0,"low":321.15,"tick":"down","last_trade_price":321.34,"last_trade_time":"2026-02-18T16:09:50","percent_change":-4.98522,"prev_day_close":338.199996948242},{"option":"SPX260618C07110000","bid":162.9,"bid_size":0.0,"ask":164.0,"ask_size":0.0,"iv":0.1485,"open_interest":405.0,"volume":4.0,"delta":0.4089,"gamma":0.0007,"vega":15.2694,"theta":-0.9107,"rho":8.8272,"theo":163.1125,"change":10.65,"open":167.7,"high":168.7,"low":163.3,"tick":"down","last_trade_price":163.3,"last_trade_time":"2026-02-18T14:31:53","percent_change":6.97674,"prev_day_close":152.650001525879},{"option":"SPX260618P07110000","bid":324.3,"bid_size":0.0,"ask":325.6,"ask_size":0.0,"iv":0.1489,"open_interest":53.0,"volume":0.0,"delta":-0.5913,"gamma":0.0007,"vega":15.2694,"theta":-0.8712,"rho":-14.6443,"theo":326.0369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.0,"last_trade_time":"2026-01-28T10:20:57","percent_change":0.0,"prev_day_close":343.299987792969},{"option":"SPX260618C07120000","bid":158.0,"bid_size":0.0,"ask":159.0,"ask_size":0.0,"iv":0.1477,"open_interest":46.0,"volume":0.0,"delta":0.4018,"gamma":0.0007,"vega":15.208,"theta":-0.9025,"rho":8.6831,"theo":158.2005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.4,"last_trade_time":"2026-02-17T15:29:54","percent_change":0.0,"prev_day_close":148.0},{"option":"SPX260618P07120000","bid":329.2,"bid_size":0.0,"ask":330.6,"ask_size":0.0,"iv":0.1481,"open_interest":51.0,"volume":4.0,"delta":-0.5984,"gamma":0.0007,"vega":15.208,"theta":-0.8606,"rho":-14.8214,"theo":330.9886,"change":-13.31,"open":335.28,"high":335.28,"low":335.18,"tick":"up","last_trade_price":335.19,"last_trade_time":"2026-02-18T14:40:44","percent_change":-3.81923,"prev_day_close":348.5},{"option":"SPX260618C07125000","bid":155.6,"bid_size":0.0,"ask":156.6,"ask_size":0.0,"iv":0.1474,"open_interest":584.0,"volume":14.0,"delta":0.3983,"gamma":0.0007,"vega":15.1754,"theta":-0.8983,"rho":8.6104,"theo":155.7766,"change":9.7,"open":164.0,"high":164.0,"low":155.4,"tick":"no_change","last_trade_price":155.4,"last_trade_time":"2026-02-18T14:46:29","percent_change":6.65751,"prev_day_close":145.700004577637},{"option":"SPX260618P07125000","bid":331.8,"bid_size":0.0,"ask":333.1,"ask_size":0.0,"iv":0.1477,"open_interest":763.0,"volume":4.0,"delta":-0.6019,"gamma":0.0007,"vega":15.1754,"theta":-0.8552,"rho":-14.9106,"theo":333.4965,"change":-16.26,"open":334.8,"high":334.89,"low":334.79,"tick":"up","last_trade_price":334.89,"last_trade_time":"2026-02-18T14:35:52","percent_change":-4.6305,"prev_day_close":351.150009155273},{"option":"SPX260618C07130000","bid":153.2,"bid_size":0.0,"ask":154.2,"ask_size":0.0,"iv":0.1469,"open_interest":69.0,"volume":1.0,"delta":0.3947,"gamma":0.0007,"vega":15.1414,"theta":-0.894,"rho":8.5371,"theo":153.3743,"change":11.35,"open":154.8,"high":154.8,"low":154.8,"tick":"up","last_trade_price":154.8,"last_trade_time":"2026-02-18T14:30:26","percent_change":7.91217,"prev_day_close":143.449996948242},{"option":"SPX260618P07130000","bid":334.3,"bid_size":0.0,"ask":335.6,"ask_size":0.0,"iv":0.1473,"open_interest":28.0,"volume":0.0,"delta":-0.6055,"gamma":0.0007,"vega":15.1414,"theta":-0.8497,"rho":-15.0003,"theo":336.0261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.1,"last_trade_time":"2026-01-30T11:27:26","percent_change":0.0,"prev_day_close":353.800003051758},{"option":"SPX260618C07140000","bid":148.4,"bid_size":0.0,"ask":149.4,"ask_size":0.0,"iv":0.1461,"open_interest":48.0,"volume":1.0,"delta":0.3876,"gamma":0.0007,"vega":15.069,"theta":-0.8853,"rho":8.3888,"theo":148.6354,"change":4.59,"open":143.54,"high":143.54,"low":143.54,"tick":"down","last_trade_price":143.54,"last_trade_time":"2026-02-18T15:14:42","percent_change":3.30335,"prev_day_close":138.949996948242},{"option":"SPX260618P07140000","bid":339.4,"bid_size":0.0,"ask":340.8,"ask_size":0.0,"iv":0.1465,"open_interest":49.0,"volume":0.0,"delta":-0.6126,"gamma":0.0007,"vega":15.069,"theta":-0.8386,"rho":-15.1816,"theo":341.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.7,"last_trade_time":"2026-02-12T10:07:37","percent_change":0.0,"prev_day_close":359.199996948242},{"option":"SPX260618C07150000","bid":143.8,"bid_size":0.0,"ask":144.8,"ask_size":0.0,"iv":0.1454,"open_interest":4461.0,"volume":1009.0,"delta":0.3805,"gamma":0.0007,"vega":14.9907,"theta":-0.8763,"rho":8.2383,"theo":143.9856,"change":5.25,"open":140.84,"high":140.84,"low":139.75,"tick":"down","last_trade_price":139.75,"last_trade_time":"2026-02-18T09:53:40","percent_change":3.90335,"prev_day_close":134.5},{"option":"SPX260618P07150000","bid":344.7,"bid_size":0.0,"ask":346.0,"ask_size":0.0,"iv":0.1457,"open_interest":1757.0,"volume":4.0,"delta":-0.6197,"gamma":0.0007,"vega":14.9907,"theta":-0.8272,"rho":-15.365,"theo":346.3648,"change":-12.54,"open":330.3,"high":352.01,"low":327.02,"tick":"up","last_trade_price":352.01,"last_trade_time":"2026-02-18T14:36:26","percent_change":-3.43986,"prev_day_close":364.550003051758},{"option":"SPX260618C07160000","bid":139.2,"bid_size":0.0,"ask":140.2,"ask_size":0.0,"iv":0.1446,"open_interest":224.0,"volume":2.0,"delta":0.3733,"gamma":0.0007,"vega":14.9067,"theta":-0.8671,"rho":8.0865,"theo":139.4263,"change":9.25,"open":140.3,"high":140.3,"low":139.4,"tick":"down","last_trade_price":139.4,"last_trade_time":"2026-02-18T14:34:08","percent_change":7.10718,"prev_day_close":130.150001525879},{"option":"SPX260618P07160000","bid":349.9,"bid_size":0.0,"ask":351.3,"ask_size":0.0,"iv":0.1449,"open_interest":37.0,"volume":0.0,"delta":-0.6269,"gamma":0.0007,"vega":14.9067,"theta":-0.8156,"rho":-15.5497,"theo":351.6691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.7,"last_trade_time":"2026-02-03T10:24:02","percent_change":0.0,"prev_day_close":370.300003051758},{"option":"SPX260618C07170000","bid":134.7,"bid_size":0.0,"ask":135.7,"ask_size":0.0,"iv":0.1438,"open_interest":123.0,"volume":1.0,"delta":0.3662,"gamma":0.0007,"vega":14.8173,"theta":-0.8576,"rho":7.9344,"theo":134.9583,"change":9.2,"open":135.1,"high":135.1,"low":135.1,"tick":"up","last_trade_price":135.1,"last_trade_time":"2026-02-18T14:31:54","percent_change":7.30739,"prev_day_close":125.900001525879},{"option":"SPX260618P07170000","bid":355.3,"bid_size":0.0,"ask":356.7,"ask_size":0.0,"iv":0.1442,"open_interest":7.0,"volume":0.0,"delta":-0.634,"gamma":0.0007,"vega":14.8173,"theta":-0.8038,"rho":-15.7347,"theo":357.0648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.8,"last_trade_time":"2026-02-02T13:37:34","percent_change":0.0,"prev_day_close":375.900009155273},{"option":"SPX260618C07175000","bid":132.5,"bid_size":0.0,"ask":133.5,"ask_size":0.0,"iv":0.1434,"open_interest":578.0,"volume":1.0,"delta":0.3626,"gamma":0.0007,"vega":14.7708,"theta":-0.8528,"rho":7.8586,"theo":132.7586,"change":10.05,"open":134.0,"high":134.0,"low":134.0,"tick":"up","last_trade_price":134.0,"last_trade_time":"2026-02-18T14:30:34","percent_change":8.10811,"prev_day_close":123.950000762939},{"option":"SPX260618P07175000","bid":358.0,"bid_size":0.0,"ask":359.4,"ask_size":0.0,"iv":0.1438,"open_interest":426.0,"volume":0.0,"delta":-0.6376,"gamma":0.0007,"vega":14.7708,"theta":-0.7978,"rho":-15.827,"theo":359.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":412.55,"last_trade_time":"2026-02-05T14:48:16","percent_change":0.0,"prev_day_close":378.699996948242},{"option":"SPX260618C07180000","bid":130.4,"bid_size":0.0,"ask":131.3,"ask_size":0.0,"iv":0.1431,"open_interest":63.0,"volume":0.0,"delta":0.359,"gamma":0.0007,"vega":14.7231,"theta":-0.848,"rho":7.7831,"theo":130.5818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.8,"last_trade_time":"2026-02-17T15:30:39","percent_change":0.0,"prev_day_close":121.850002288818},{"option":"SPX260618P07180000","bid":360.8,"bid_size":0.0,"ask":362.1,"ask_size":0.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":-0.6412,"gamma":0.0007,"vega":14.7231,"theta":-0.7917,"rho":-15.919,"theo":362.552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.599990844727},{"option":"SPX260618C07190000","bid":126.1,"bid_size":0.0,"ask":127.0,"ask_size":0.0,"iv":0.1423,"open_interest":41.0,"volume":4.0,"delta":0.3518,"gamma":0.0007,"vega":14.6247,"theta":-0.8381,"rho":7.6329,"theo":126.297,"change":13.37,"open":123.4,"high":131.12,"low":123.4,"tick":"up","last_trade_price":131.12,"last_trade_time":"2026-02-18T10:08:22","percent_change":11.3546,"prev_day_close":117.75},{"option":"SPX260618P07190000","bid":366.2,"bid_size":0.0,"ask":367.7,"ask_size":0.0,"iv":0.1426,"open_interest":8.0,"volume":0.0,"delta":-0.6484,"gamma":0.0007,"vega":14.6247,"theta":-0.7794,"rho":-16.1022,"theo":368.1309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":407.23,"last_trade_time":"2026-01-20T12:50:59","percent_change":0.0,"prev_day_close":387.400009155273},{"option":"SPX260618C07200000","bid":121.9,"bid_size":0.0,"ask":122.7,"ask_size":0.0,"iv":0.1417,"open_interest":8860.0,"volume":888.0,"delta":0.3447,"gamma":0.0007,"vega":14.5221,"theta":-0.828,"rho":7.4837,"theo":122.1035,"change":8.2,"open":118.0,"high":131.5,"low":118.0,"tick":"down","last_trade_price":122.0,"last_trade_time":"2026-02-18T16:07:40","percent_change":7.20562,"prev_day_close":113.799999237061},{"option":"SPX260618P07200000","bid":372.1,"bid_size":0.0,"ask":373.4,"ask_size":0.0,"iv":0.142,"open_interest":3825.0,"volume":44.0,"delta":-0.6556,"gamma":0.0007,"vega":14.5221,"theta":-0.767,"rho":-16.2843,"theo":373.8011,"change":-37.25,"open":361.42,"high":361.42,"low":353.0,"tick":"up","last_trade_price":356.0,"last_trade_time":"2026-02-18T11:11:49","percent_change":-9.47235,"prev_day_close":393.25},{"option":"SPX260618C07210000","bid":117.7,"bid_size":0.0,"ask":118.8,"ask_size":0.0,"iv":0.1408,"open_interest":153.0,"volume":1.0,"delta":0.3375,"gamma":0.0007,"vega":14.4151,"theta":-0.8177,"rho":7.3349,"theo":118.0014,"change":8.25,"open":118.2,"high":118.2,"low":118.2,"tick":"down","last_trade_price":118.2,"last_trade_time":"2026-02-18T14:31:49","percent_change":7.50341,"prev_day_close":109.950000762939},{"option":"SPX260618P07210000","bid":377.8,"bid_size":0.0,"ask":379.1,"ask_size":0.0,"iv":0.141,"open_interest":25.0,"volume":0.0,"delta":-0.6627,"gamma":0.0007,"vega":14.4151,"theta":-0.7543,"rho":-16.466,"theo":379.5627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.5,"last_trade_time":"2026-02-10T11:40:36","percent_change":0.0,"prev_day_close":399.300003051758},{"option":"SPX260618C07220000","bid":113.7,"bid_size":0.0,"ask":114.7,"ask_size":0.0,"iv":0.1401,"open_interest":71.0,"volume":10.0,"delta":0.3303,"gamma":0.0006,"vega":14.3032,"theta":-0.8072,"rho":7.1854,"theo":113.9911,"change":16.91,"open":123.06,"high":123.06,"low":123.06,"tick":"up","last_trade_price":123.06,"last_trade_time":"2026-02-18T12:06:54","percent_change":15.9303,"prev_day_close":106.149997711182},{"option":"SPX260618P07220000","bid":383.6,"bid_size":0.0,"ask":385.0,"ask_size":0.0,"iv":0.1403,"open_interest":23.0,"volume":0.0,"delta":-0.6699,"gamma":0.0006,"vega":14.3032,"theta":-0.7414,"rho":-16.6485,"theo":385.416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":400.31,"last_trade_time":"2026-02-12T12:05:20","percent_change":0.0,"prev_day_close":405.300003051758},{"option":"SPX260618C07225000","bid":111.7,"bid_size":0.0,"ask":112.7,"ask_size":0.0,"iv":0.1398,"open_interest":1651.0,"volume":50.0,"delta":0.3268,"gamma":0.0006,"vega":14.2453,"theta":-0.8018,"rho":7.1102,"theo":112.0205,"change":7.55,"open":120.86,"high":120.99,"low":111.8,"tick":"no_change","last_trade_price":111.8,"last_trade_time":"2026-02-18T14:46:30","percent_change":7.24221,"prev_day_close":104.25},{"option":"SPX260618P07225000","bid":386.4,"bid_size":0.0,"ask":387.9,"ask_size":0.0,"iv":0.14,"open_interest":149.0,"volume":0.0,"delta":-0.6735,"gamma":0.0006,"vega":14.2453,"theta":-0.7349,"rho":-16.7402,"theo":388.3773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.53,"last_trade_time":"2026-02-02T10:58:47","percent_change":0.0,"prev_day_close":408.400009155273},{"option":"SPX260618C07230000","bid":109.8,"bid_size":0.0,"ask":110.8,"ask_size":0.0,"iv":0.1395,"open_interest":121.0,"volume":4.0,"delta":0.3232,"gamma":0.0006,"vega":14.1858,"theta":-0.7965,"rho":7.0346,"theo":110.0731,"change":7.45,"open":117.0,"high":117.0,"low":109.9,"tick":"down","last_trade_price":109.9,"last_trade_time":"2026-02-18T14:46:29","percent_change":7.27184,"prev_day_close":102.450000762939},{"option":"SPX260618P07230000","bid":389.5,"bid_size":0.0,"ask":390.9,"ask_size":0.0,"iv":0.1396,"open_interest":12.0,"volume":0.0,"delta":-0.677,"gamma":0.0006,"vega":14.1858,"theta":-0.7283,"rho":-16.8322,"theo":391.3617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.08,"last_trade_time":"2026-02-02T10:58:47","percent_change":0.0,"prev_day_close":411.5},{"option":"SPX260618C07240000","bid":105.9,"bid_size":0.0,"ask":106.8,"ask_size":0.0,"iv":0.1387,"open_interest":56.0,"volume":1.0,"delta":0.3161,"gamma":0.0006,"vega":14.0624,"theta":-0.7856,"rho":6.8824,"theo":106.2483,"change":8.45,"open":107.3,"high":107.3,"low":107.3,"tick":"up","last_trade_price":107.3,"last_trade_time":"2026-02-18T14:30:48","percent_change":8.5483,"prev_day_close":98.8500022888184},{"option":"SPX260618P07240000","bid":395.4,"bid_size":0.0,"ask":396.9,"ask_size":0.0,"iv":0.1389,"open_interest":14.0,"volume":0.0,"delta":-0.6841,"gamma":0.0006,"vega":14.0624,"theta":-0.7151,"rho":-17.0174,"theo":397.4006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":381.18,"last_trade_time":"2026-01-21T15:00:30","percent_change":0.0,"prev_day_close":417.75},{"option":"SPX260618C07250000","bid":102.2,"bid_size":0.0,"ask":103.0,"ask_size":0.0,"iv":0.1381,"open_interest":5937.0,"volume":20.0,"delta":0.309,"gamma":0.0006,"vega":13.933,"theta":-0.7746,"rho":6.7294,"theo":102.5172,"change":12.74,"open":107.92,"high":108.07,"low":107.92,"tick":"down","last_trade_price":108.04,"last_trade_time":"2026-02-18T12:49:41","percent_change":13.3683,"prev_day_close":95.2999992370606},{"option":"SPX260618P07250000","bid":401.7,"bid_size":0.0,"ask":403.0,"ask_size":0.0,"iv":0.1384,"open_interest":2092.0,"volume":2.0,"delta":-0.6912,"gamma":0.0006,"vega":13.933,"theta":-0.7016,"rho":-17.2033,"theo":403.5331,"change":-36.05,"open":388.1,"high":388.1,"low":388.1,"tick":"down","last_trade_price":388.1,"last_trade_time":"2026-02-18T10:39:30","percent_change":-8.49935,"prev_day_close":424.149993896484},{"option":"SPX260618C07260000","bid":98.5,"bid_size":0.0,"ask":99.5,"ask_size":0.0,"iv":0.1374,"open_interest":31.0,"volume":11.0,"delta":0.3019,"gamma":0.0006,"vega":13.7981,"theta":-0.7634,"rho":6.5768,"theo":98.8797,"change":7.4,"open":107.06,"high":107.06,"low":99.3,"tick":"down","last_trade_price":99.3,"last_trade_time":"2026-02-18T14:31:35","percent_change":8.05223,"prev_day_close":91.9000015258789},{"option":"SPX260618P07260000","bid":407.9,"bid_size":0.0,"ask":409.3,"ask_size":0.0,"iv":0.1376,"open_interest":10.0,"volume":0.0,"delta":-0.6983,"gamma":0.0006,"vega":13.7981,"theta":-0.688,"rho":-17.3888,"theo":409.7593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":391.8,"last_trade_time":"2026-01-22T10:21:31","percent_change":0.0,"prev_day_close":430.550003051758},{"option":"SPX260618C07270000","bid":95.0,"bid_size":0.0,"ask":95.8,"ask_size":0.0,"iv":0.1367,"open_interest":545.0,"volume":8.0,"delta":0.2949,"gamma":0.0006,"vega":13.6586,"theta":-0.752,"rho":6.4258,"theo":95.3352,"change":7.75,"open":91.23,"high":96.3,"low":91.23,"tick":"up","last_trade_price":96.3,"last_trade_time":"2026-02-18T14:30:27","percent_change":8.75212,"prev_day_close":88.5499992370606},{"option":"SPX260618P07270000","bid":414.2,"bid_size":0.0,"ask":415.6,"ask_size":0.0,"iv":0.1369,"open_interest":13.0,"volume":0.0,"delta":-0.7053,"gamma":0.0006,"vega":13.6586,"theta":-0.6743,"rho":-17.5728,"theo":416.0785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":353.56,"last_trade_time":"2026-02-02T15:48:25","percent_change":0.0,"prev_day_close":437.050003051758},{"option":"SPX260618C07275000","bid":93.2,"bid_size":0.0,"ask":94.0,"ask_size":0.0,"iv":0.1364,"open_interest":428.0,"volume":0.0,"delta":0.2914,"gamma":0.0006,"vega":13.5875,"theta":-0.7463,"rho":6.3511,"theo":93.5974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.0,"last_trade_time":"2026-02-13T16:02:21","percent_change":0.0,"prev_day_close":86.9000015258789},{"option":"SPX260618P07275000","bid":417.4,"bid_size":0.0,"ask":418.7,"ask_size":0.0,"iv":0.1365,"open_interest":118.0,"volume":0.0,"delta":-0.7088,"gamma":0.0006,"vega":13.5875,"theta":-0.6674,"rho":-17.664,"theo":419.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":369.0,"last_trade_time":"2026-01-15T09:57:37","percent_change":0.0,"prev_day_close":440.350006103516},{"option":"SPX260618C07280000","bid":91.5,"bid_size":0.0,"ask":92.3,"ask_size":0.0,"iv":0.1361,"open_interest":52.0,"volume":0.0,"delta":0.2879,"gamma":0.0006,"vega":13.5155,"theta":-0.7405,"rho":6.277,"theo":91.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.0,"last_trade_time":"2026-02-17T15:29:42","percent_change":0.0,"prev_day_close":85.25},{"option":"SPX260618P07280000","bid":420.6,"bid_size":0.0,"ask":422.0,"ask_size":0.0,"iv":0.1362,"open_interest":3.0,"volume":0.0,"delta":-0.7123,"gamma":0.0006,"vega":13.5155,"theta":-0.6604,"rho":-17.7545,"theo":422.4895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.4,"last_trade_time":"2026-01-09T15:59:04","percent_change":0.0,"prev_day_close":443.649993896484},{"option":"SPX260618C07290000","bid":88.1,"bid_size":0.0,"ask":88.9,"ask_size":0.0,"iv":0.1354,"open_interest":107.0,"volume":1.0,"delta":0.281,"gamma":0.0006,"vega":13.3694,"theta":-0.7289,"rho":6.1303,"theo":88.5204,"change":6.7,"open":88.7,"high":88.7,"low":88.7,"tick":"down","last_trade_price":88.7,"last_trade_time":"2026-02-18T14:31:55","percent_change":8.17073,"prev_day_close":82.0},{"option":"SPX260618P07290000","bid":427.1,"bid_size":0.0,"ask":428.4,"ask_size":0.0,"iv":0.1355,"open_interest":2.0,"volume":0.0,"delta":-0.7192,"gamma":0.0006,"vega":13.3694,"theta":-0.6464,"rho":-17.9342,"theo":428.9911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":420.3,"last_trade_time":"2025-12-29T13:10:12","percent_change":0.0,"prev_day_close":450.350006103516},{"option":"SPX260618C07300000","bid":84.9,"bid_size":0.0,"ask":85.6,"ask_size":0.0,"iv":0.1348,"open_interest":9183.0,"volume":595.0,"delta":0.2741,"gamma":0.0006,"vega":13.2202,"theta":-0.7171,"rho":5.9849,"theo":85.2478,"change":6.1,"open":81.09,"high":92.38,"low":81.09,"tick":"down","last_trade_price":85.1,"last_trade_time":"2026-02-18T14:46:38","percent_change":7.72152,"prev_day_close":79.0},{"option":"SPX260618P07300000","bid":433.7,"bid_size":0.0,"ask":435.0,"ask_size":0.0,"iv":0.1352,"open_interest":531.0,"volume":0.0,"delta":-0.7262,"gamma":0.0006,"vega":13.2202,"theta":-0.6322,"rho":-18.1125,"theo":435.5821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.21,"last_trade_time":"2026-01-29T10:31:48","percent_change":0.0,"prev_day_close":457.149993896484},{"option":"SPX260618C07310000","bid":81.7,"bid_size":0.0,"ask":82.4,"ask_size":0.0,"iv":0.1342,"open_interest":308.0,"volume":1.0,"delta":0.2672,"gamma":0.0006,"vega":13.0673,"theta":-0.7052,"rho":5.8398,"theo":82.0639,"change":6.3,"open":82.3,"high":82.3,"low":82.3,"tick":"up","last_trade_price":82.3,"last_trade_time":"2026-02-18T14:31:57","percent_change":8.28947,"prev_day_close":76.0},{"option":"SPX260618P07310000","bid":440.3,"bid_size":0.0,"ask":441.7,"ask_size":0.0,"iv":0.1345,"open_interest":7.0,"volume":0.0,"delta":-0.733,"gamma":0.0006,"vega":13.0673,"theta":-0.618,"rho":-18.2906,"theo":442.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.2,"last_trade_time":"2026-01-15T09:53:44","percent_change":0.0,"prev_day_close":463.5},{"option":"SPX260618C07320000","bid":78.6,"bid_size":0.0,"ask":79.3,"ask_size":0.0,"iv":0.1336,"open_interest":85.0,"volume":2.0,"delta":0.2604,"gamma":0.0006,"vega":12.9099,"theta":-0.6933,"rho":5.6943,"theo":78.9686,"change":2.82,"open":75.92,"high":75.92,"low":75.92,"tick":"up","last_trade_price":75.92,"last_trade_time":"2026-02-18T15:14:42","percent_change":3.85773,"prev_day_close":73.0999984741211},{"option":"SPX260618P07320000","bid":447.1,"bid_size":0.0,"ask":448.4,"ask_size":0.0,"iv":0.1337,"open_interest":3.0,"volume":0.0,"delta":-0.7398,"gamma":0.0006,"vega":12.9099,"theta":-0.6036,"rho":-18.469,"theo":449.0304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":392.5,"last_trade_time":"2026-01-09T15:58:59","percent_change":0.0,"prev_day_close":469.75},{"option":"SPX260618C07325000","bid":77.0,"bid_size":0.0,"ask":77.8,"ask_size":0.0,"iv":0.1334,"open_interest":1362.0,"volume":16.0,"delta":0.2571,"gamma":0.0006,"vega":12.8293,"theta":-0.6872,"rho":5.6214,"theo":77.4541,"change":3.78,"open":75.43,"high":75.43,"low":75.43,"tick":"up","last_trade_price":75.43,"last_trade_time":"2026-02-18T09:44:58","percent_change":5.27564,"prev_day_close":71.6500015258789},{"option":"SPX260618P07325000","bid":450.5,"bid_size":0.0,"ask":451.9,"ask_size":0.0,"iv":0.1334,"open_interest":57.0,"volume":0.0,"delta":-0.7432,"gamma":0.0006,"vega":12.8293,"theta":-0.5964,"rho":-18.5584,"theo":452.4477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":416.34,"last_trade_time":"2026-01-16T10:54:15","percent_change":0.0,"prev_day_close":473.949996948242},{"option":"SPX260618C07330000","bid":75.5,"bid_size":0.0,"ask":76.3,"ask_size":0.0,"iv":0.133,"open_interest":194.0,"volume":3.0,"delta":0.2537,"gamma":0.0006,"vega":12.7474,"theta":-0.6812,"rho":5.5484,"theo":75.9617,"change":6.1,"open":73.35,"high":76.4,"low":73.35,"tick":"up","last_trade_price":76.4,"last_trade_time":"2026-02-18T14:31:29","percent_change":8.6771,"prev_day_close":70.2999992370606},{"option":"SPX260618P07330000","bid":453.9,"bid_size":0.0,"ask":455.3,"ask_size":0.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.7465,"gamma":0.0006,"vega":12.7474,"theta":-0.5891,"rho":-18.6478,"theo":455.8871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.450012207031},{"option":"SPX260618C07340000","bid":72.6,"bid_size":0.0,"ask":73.4,"ask_size":0.0,"iv":0.1325,"open_interest":69.0,"volume":1.0,"delta":0.2471,"gamma":0.0006,"vega":12.5796,"theta":-0.669,"rho":5.4029,"theo":73.0426,"change":5.25,"open":72.8,"high":72.8,"low":72.8,"tick":"down","last_trade_price":72.8,"last_trade_time":"2026-02-18T14:31:49","percent_change":7.77202,"prev_day_close":67.5499992370606},{"option":"SPX260618P07340000","bid":460.1,"bid_size":0.0,"ask":463.0,"ask_size":0.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.7532,"gamma":0.0006,"vega":12.5796,"theta":-0.5746,"rho":-18.8262,"theo":462.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.399993896484},{"option":"SPX260618C07350000","bid":69.8,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.132,"open_interest":3047.0,"volume":798.0,"delta":0.2405,"gamma":0.0006,"vega":12.4074,"theta":-0.6568,"rho":5.259,"theo":70.2105,"change":5.6,"open":66.63,"high":76.55,"low":66.63,"tick":"no_change","last_trade_price":70.5,"last_trade_time":"2026-02-18T16:05:18","percent_change":8.62866,"prev_day_close":64.8999977111816},{"option":"SPX260618P07350000","bid":467.7,"bid_size":0.0,"ask":469.7,"ask_size":0.0,"iv":0.1321,"open_interest":679.0,"volume":0.0,"delta":-0.7597,"gamma":0.0006,"vega":12.4074,"theta":-0.56,"rho":-19.0031,"theo":469.8633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":503.37,"last_trade_time":"2026-02-05T12:49:17","percent_change":0.0,"prev_day_close":491.5},{"option":"SPX260618C07360000","bid":67.0,"bid_size":0.0,"ask":67.7,"ask_size":0.0,"iv":0.1313,"open_interest":232.0,"volume":5.0,"delta":0.234,"gamma":0.0006,"vega":12.2319,"theta":-0.6445,"rho":5.1177,"theo":67.4637,"change":5.65,"open":65.55,"high":67.9,"low":65.55,"tick":"up","last_trade_price":67.9,"last_trade_time":"2026-02-18T14:30:20","percent_change":9.07631,"prev_day_close":62.25},{"option":"SPX260618P07360000","bid":474.5,"bid_size":0.0,"ask":477.1,"ask_size":0.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.7662,"gamma":0.0006,"vega":12.2319,"theta":-0.5453,"rho":-19.1774,"theo":476.9802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":424.86,"last_trade_time":"2026-01-12T10:45:37","percent_change":0.0,"prev_day_close":498.399993896484},{"option":"SPX260618C07370000","bid":64.3,"bid_size":0.0,"ask":65.1,"ask_size":0.0,"iv":0.1308,"open_interest":69.0,"volume":4.0,"delta":0.2275,"gamma":0.0006,"vega":12.0543,"theta":-0.6322,"rho":4.9794,"theo":64.8005,"change":7.71,"open":65.8,"high":67.51,"low":65.8,"tick":"up","last_trade_price":67.51,"last_trade_time":"2026-02-18T10:08:22","percent_change":12.893,"prev_day_close":59.8000011444092},{"option":"SPX260618P07370000","bid":481.7,"bid_size":0.0,"ask":484.3,"ask_size":0.0,"iv":0.1309,"open_interest":7.0,"volume":0.0,"delta":-0.7727,"gamma":0.0006,"vega":12.0543,"theta":-0.5305,"rho":-19.3486,"theo":484.1806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":495.58,"last_trade_time":"2026-02-04T14:04:00","percent_change":0.0,"prev_day_close":506.25},{"option":"SPX260618C07375000","bid":63.0,"bid_size":0.0,"ask":63.8,"ask_size":0.0,"iv":0.1306,"open_interest":574.0,"volume":11.0,"delta":0.2244,"gamma":0.0006,"vega":11.9649,"theta":-0.626,"rho":4.9114,"theo":63.4996,"change":5.7,"open":67.7,"high":67.9,"low":64.3,"tick":"down","last_trade_price":64.3,"last_trade_time":"2026-02-18T14:30:18","percent_change":9.72696,"prev_day_close":58.6000003814697},{"option":"SPX260618P07375000","bid":485.3,"bid_size":0.0,"ask":488.0,"ask_size":0.0,"iv":0.1308,"open_interest":60.0,"volume":0.0,"delta":-0.7759,"gamma":0.0006,"vega":11.9649,"theta":-0.5232,"rho":-19.4331,"theo":487.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":499.13,"last_trade_time":"2026-02-04T14:04:00","percent_change":0.0,"prev_day_close":510.699981689453},{"option":"SPX260618C07380000","bid":61.7,"bid_size":0.0,"ask":62.5,"ask_size":0.0,"iv":0.1303,"open_interest":45.0,"volume":0.0,"delta":0.2212,"gamma":0.0006,"vega":11.8753,"theta":-0.6198,"rho":4.8439,"theo":62.2189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.9,"last_trade_time":"2026-02-17T15:30:21","percent_change":0.0,"prev_day_close":57.3500003814697},{"option":"SPX260618P07380000","bid":488.9,"bid_size":0.0,"ask":491.6,"ask_size":0.0,"iv":0.1304,"open_interest":1.0,"volume":0.0,"delta":-0.779,"gamma":0.0006,"vega":11.8753,"theta":-0.5158,"rho":-19.5171,"theo":491.4628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":478.0,"last_trade_time":"2026-01-29T11:30:00","percent_change":0.0,"prev_day_close":513.700012207031},{"option":"SPX260618C07390000","bid":59.2,"bid_size":0.0,"ask":60.0,"ask_size":0.0,"iv":0.1298,"open_interest":106.0,"volume":1.0,"delta":0.2149,"gamma":0.0006,"vega":11.6949,"theta":-0.6074,"rho":4.71,"theo":59.7176,"change":4.5,"open":59.5,"high":59.5,"low":59.5,"tick":"up","last_trade_price":59.5,"last_trade_time":"2026-02-18T14:31:49","percent_change":8.18182,"prev_day_close":55.0},{"option":"SPX260618P07390000","bid":496.3,"bid_size":0.0,"ask":499.0,"ask_size":0.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.7853,"gamma":0.0006,"vega":11.6949,"theta":-0.501,"rho":-19.6838,"theo":498.825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.200012207031},{"option":"SPX260618C07400000","bid":56.8,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.1293,"open_interest":9750.0,"volume":313.0,"delta":0.2087,"gamma":0.0006,"vega":11.5125,"theta":-0.5949,"rho":4.577,"theo":57.2953,"change":5.75,"open":56.0,"high":61.76,"low":54.27,"tick":"up","last_trade_price":58.5,"last_trade_time":"2026-02-18T15:57:49","percent_change":10.9005,"prev_day_close":52.75},{"option":"SPX260618P07400000","bid":503.6,"bid_size":0.0,"ask":506.1,"ask_size":0.0,"iv":0.1295,"open_interest":1094.0,"volume":0.0,"delta":-0.7915,"gamma":0.0006,"vega":11.5125,"theta":-0.4861,"rho":-19.8498,"theo":506.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":539.0,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":529.5},{"option":"SPX260618C07425000","bid":51.1,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.1282,"open_interest":1045.0,"volume":1.0,"delta":0.1936,"gamma":0.0005,"vega":11.0421,"theta":-0.5638,"rho":4.2469,"theo":51.5815,"change":7.75,"open":55.2,"high":55.2,"low":55.2,"tick":"up","last_trade_price":55.2,"last_trade_time":"2026-02-18T11:15:04","percent_change":16.333,"prev_day_close":47.4500007629394},{"option":"SPX260618P07425000","bid":522.6,"bid_size":0.0,"ask":525.4,"ask_size":0.0,"iv":0.1283,"open_interest":11.0,"volume":0.0,"delta":-0.8066,"gamma":0.0005,"vega":11.0421,"theta":-0.4491,"rho":-20.2623,"theo":525.2119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":496.7,"last_trade_time":"2025-12-29T15:38:48","percent_change":0.0,"prev_day_close":548.25},{"option":"SPX260618C07450000","bid":45.9,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.1271,"open_interest":6336.0,"volume":16.0,"delta":0.1792,"gamma":0.0005,"vega":10.554,"theta":-0.5329,"rho":3.9304,"theo":46.3415,"change":1.3,"open":44.18,"high":49.7,"low":43.54,"tick":"up","last_trade_price":43.9,"last_trade_time":"2026-02-18T15:28:26","percent_change":3.05164,"prev_day_close":42.6000003814697},{"option":"SPX260618P07450000","bid":542.3,"bid_size":0.0,"ask":544.6,"ask_size":0.0,"iv":0.1272,"open_interest":9.0,"volume":0.0,"delta":-0.821,"gamma":0.0005,"vega":10.554,"theta":-0.4121,"rho":-20.6611,"theo":544.6311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":513.7,"last_trade_time":"2025-12-29T15:22:02","percent_change":0.0,"prev_day_close":567.849975585938},{"option":"SPX260618C07475000","bid":41.1,"bid_size":0.0,"ask":41.8,"ask_size":0.0,"iv":0.1261,"open_interest":2707.0,"volume":16.0,"delta":0.1654,"gamma":0.0005,"vega":10.0644,"theta":-0.5022,"rho":3.6334,"theo":41.5467,"change":1.2,"open":39.81,"high":44.85,"low":39.3,"tick":"up","last_trade_price":39.4,"last_trade_time":"2026-02-18T15:28:38","percent_change":3.14136,"prev_day_close":38.2000007629394},{"option":"SPX260618P07475000","bid":561.8,"bid_size":0.0,"ask":564.8,"ask_size":0.0,"iv":0.1262,"open_interest":2.0,"volume":0.0,"delta":-0.8348,"gamma":0.0005,"vega":10.0644,"theta":-0.3755,"rho":-21.0404,"theo":564.4955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":551.6,"last_trade_time":"2025-12-22T15:35:29","percent_change":0.0,"prev_day_close":588.350006103516},{"option":"SPX260618C07500000","bid":36.7,"bid_size":0.0,"ask":37.4,"ask_size":0.0,"iv":0.1252,"open_interest":17350.0,"volume":6219.0,"delta":0.1523,"gamma":0.0005,"vega":9.574,"theta":-0.4721,"rho":3.3462,"theo":37.1738,"change":3.25,"open":35.3,"high":40.29,"low":35.3,"tick":"no_change","last_trade_price":37.4,"last_trade_time":"2026-02-18T15:59:12","percent_change":9.51683,"prev_day_close":34.1500015258789},{"option":"SPX260618P07500000","bid":582.4,"bid_size":0.0,"ask":584.8,"ask_size":0.0,"iv":0.1253,"open_interest":750.0,"volume":4.0,"delta":-0.848,"gamma":0.0005,"vega":9.574,"theta":-0.3394,"rho":-21.41,"theo":584.7818,"change":-10.56,"open":565.89,"high":598.84,"low":565.89,"tick":"up","last_trade_price":598.84,"last_trade_time":"2026-02-18T15:18:17","percent_change":-1.73285,"prev_day_close":609.399993896484},{"option":"SPX260618C07525000","bid":32.9,"bid_size":0.0,"ask":33.4,"ask_size":0.0,"iv":0.1244,"open_interest":418.0,"volume":17.0,"delta":0.1398,"gamma":0.0004,"vega":9.0758,"theta":-0.4426,"rho":3.0712,"theo":33.2055,"change":2.4,"open":36.0,"high":36.0,"low":32.9,"tick":"no_change","last_trade_price":32.9,"last_trade_time":"2026-02-18T14:50:01","percent_change":7.86885,"prev_day_close":30.5},{"option":"SPX260618P07525000","bid":602.8,"bid_size":0.0,"ask":606.0,"ask_size":0.0,"iv":0.1252,"open_interest":5.0,"volume":0.0,"delta":-0.8604,"gamma":0.0004,"vega":9.0758,"theta":-0.304,"rho":-21.7674,"theo":605.4726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":570.4,"last_trade_time":"2025-12-29T15:42:28","percent_change":0.0,"prev_day_close":630.699981689453},{"option":"SPX260618C07550000","bid":29.3,"bid_size":0.0,"ask":29.8,"ask_size":0.0,"iv":0.1236,"open_interest":2423.0,"volume":34.0,"delta":0.1281,"gamma":0.0004,"vega":8.5806,"theta":-0.414,"rho":2.8173,"theo":29.6149,"change":0.85,"open":28.52,"high":31.64,"low":28.1,"tick":"no_change","last_trade_price":28.1,"last_trade_time":"2026-02-18T15:28:30","percent_change":3.11927,"prev_day_close":27.25},{"option":"SPX260618P07550000","bid":624.2,"bid_size":0.0,"ask":626.7,"ask_size":0.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.8721,"gamma":0.0004,"vega":8.5806,"theta":-0.2693,"rho":-22.1037,"theo":626.5412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":651.850006103516},{"option":"SPX260618C07575000","bid":26.1,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.1228,"open_interest":173.0,"volume":0.0,"delta":0.1172,"gamma":0.0004,"vega":8.0983,"theta":-0.3863,"rho":2.5782,"theo":26.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-17T15:30:12","percent_change":0.0,"prev_day_close":24.25},{"option":"SPX260618P07575000","bid":645.3,"bid_size":0.0,"ask":648.6,"ask_size":0.0,"iv":0.124,"open_interest":12.0,"volume":0.0,"delta":-0.8831,"gamma":0.0004,"vega":8.0983,"theta":-0.2357,"rho":-22.4251,"theo":647.9598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":546.26,"last_trade_time":"2026-01-28T09:44:00","percent_change":0.0,"prev_day_close":673.75},{"option":"SPX260618C07600000","bid":23.3,"bid_size":0.0,"ask":23.7,"ask_size":0.0,"iv":0.1222,"open_interest":12125.0,"volume":738.0,"delta":0.1069,"gamma":0.0004,"vega":7.6225,"theta":-0.3597,"rho":2.3505,"theo":23.4641,"change":2.0,"open":21.8,"high":25.5,"low":21.8,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T14:34:19","percent_change":9.25926,"prev_day_close":21.5999994277954},{"option":"SPX260618P07600000","bid":667.4,"bid_size":0.0,"ask":670.1,"ask_size":0.0,"iv":0.1236,"open_interest":53.0,"volume":0.0,"delta":-0.8933,"gamma":0.0004,"vega":7.6225,"theta":-0.2031,"rho":-22.7351,"theo":669.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":634.8,"last_trade_time":"2025-12-29T13:35:08","percent_change":0.0,"prev_day_close":695.5},{"option":"SPX260618C07625000","bid":20.7,"bid_size":0.0,"ask":21.1,"ask_size":0.0,"iv":0.1216,"open_interest":159.0,"volume":6.0,"delta":0.0974,"gamma":0.0004,"vega":7.1548,"theta":-0.3344,"rho":2.1419,"theo":20.8602,"change":1.55,"open":21.6,"high":21.6,"low":20.8,"tick":"down","last_trade_price":20.8,"last_trade_time":"2026-02-18T14:50:34","percent_change":8.05195,"prev_day_close":19.25},{"option":"SPX260618P07625000","bid":689.1,"bid_size":0.0,"ask":692.6,"ask_size":0.0,"iv":0.1231,"open_interest":75.0,"volume":0.0,"delta":-0.9028,"gamma":0.0004,"vega":7.1548,"theta":-0.1718,"rho":-23.0261,"theo":691.7641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":651.75,"last_trade_time":"2026-01-14T15:23:45","percent_change":0.0,"prev_day_close":717.350006103516},{"option":"SPX260618C07650000","bid":18.4,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.1212,"open_interest":3642.0,"volume":27.0,"delta":0.0886,"gamma":0.0003,"vega":6.7061,"theta":-0.3103,"rho":1.9511,"theo":18.5341,"change":0.6,"open":19.84,"high":19.9,"low":17.7,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-18T15:28:07","percent_change":3.50878,"prev_day_close":17.0999994277954},{"option":"SPX260618P07650000","bid":711.8,"bid_size":0.0,"ask":714.6,"ask_size":0.0,"iv":0.1226,"open_interest":2.0,"volume":0.0,"delta":-0.9116,"gamma":0.0003,"vega":6.7061,"theta":-0.1417,"rho":-23.2993,"theo":714.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":779.8,"last_trade_time":"2025-12-16T10:25:05","percent_change":0.0,"prev_day_close":740.099975585938},{"option":"SPX260618C07675000","bid":16.3,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.1208,"open_interest":197.0,"volume":3.0,"delta":0.0805,"gamma":0.0003,"vega":6.2766,"theta":-0.2875,"rho":1.7716,"theo":16.4641,"change":1.5,"open":16.9,"high":16.9,"low":16.7,"tick":"down","last_trade_price":16.7,"last_trade_time":"2026-02-18T14:34:19","percent_change":9.86842,"prev_day_close":15.1999998092651},{"option":"SPX260618P07675000","bid":733.7,"bid_size":0.0,"ask":737.2,"ask_size":0.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.9197,"gamma":0.0003,"vega":6.2766,"theta":-0.113,"rho":-23.5611,"theo":736.6864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":762.949981689453},{"option":"SPX260618C07700000","bid":14.5,"bid_size":0.0,"ask":14.9,"ask_size":0.0,"iv":0.1204,"open_interest":9781.0,"volume":110.0,"delta":0.0731,"gamma":0.0003,"vega":5.862,"theta":-0.2661,"rho":1.6069,"theo":14.6293,"change":0.5,"open":15.58,"high":15.58,"low":14.0,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-18T15:28:05","percent_change":3.7037,"prev_day_close":13.5},{"option":"SPX260618P07700000","bid":757.3,"bid_size":0.0,"ask":760.0,"ask_size":0.0,"iv":0.1222,"open_interest":18.0,"volume":0.0,"delta":-0.9271,"gamma":0.0003,"vega":5.862,"theta":-0.0856,"rho":-23.8082,"theo":759.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":658.7,"last_trade_time":"2026-01-28T11:15:55","percent_change":0.0,"prev_day_close":785.850006103516},{"option":"SPX260618C07725000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.1202,"open_interest":856.0,"volume":3.0,"delta":0.0664,"gamma":0.0003,"vega":5.4669,"theta":-0.2461,"rho":1.4594,"theo":13.0047,"change":1.3,"open":13.4,"high":13.4,"low":13.3,"tick":"no_change","last_trade_price":13.3,"last_trade_time":"2026-02-18T14:34:51","percent_change":10.8333,"prev_day_close":12.0},{"option":"SPX260618P07725000","bid":779.9,"bid_size":0.0,"ask":783.5,"ask_size":0.0,"iv":0.1222,"open_interest":20.0,"volume":0.0,"delta":-0.9339,"gamma":0.0003,"vega":5.4669,"theta":-0.0596,"rho":-24.038,"theo":782.5455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.11,"last_trade_time":"2026-02-03T15:57:22","percent_change":0.0,"prev_day_close":809.100006103516},{"option":"SPX260618C07750000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.1198,"open_interest":851.0,"volume":20.0,"delta":0.0602,"gamma":0.0002,"vega":5.0961,"theta":-0.2275,"rho":1.3241,"theo":11.568,"change":0.75,"open":11.21,"high":11.45,"low":11.15,"tick":"up","last_trade_price":11.45,"last_trade_time":"2026-02-18T15:14:42","percent_change":7.00935,"prev_day_close":10.6999998092651},{"option":"SPX260618P07750000","bid":803.5,"bid_size":0.0,"ask":806.3,"ask_size":0.0,"iv":0.1218,"open_interest":2.0,"volume":0.0,"delta":-0.94,"gamma":0.0002,"vega":5.0961,"theta":-0.0351,"rho":-24.2556,"theo":805.768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":779.75,"last_trade_time":"2025-12-22T14:59:15","percent_change":0.0,"prev_day_close":832.350006103516},{"option":"SPX260618C07775000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.1197,"open_interest":261.0,"volume":6.0,"delta":0.0546,"gamma":0.0002,"vega":4.7467,"theta":-0.2103,"rho":1.1991,"theo":10.3016,"change":1.0,"open":10.0,"high":10.6,"low":10.0,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:34:01","percent_change":10.5263,"prev_day_close":9.5},{"option":"SPX260618P07775000","bid":826.5,"bid_size":0.0,"ask":830.1,"ask_size":0.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.9456,"gamma":0.0002,"vega":4.7467,"theta":-0.0118,"rho":-24.463,"theo":829.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.899993896484},{"option":"SPX260618C07800000","bid":9.0,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.1197,"open_interest":8689.0,"volume":168.0,"delta":0.0495,"gamma":0.0002,"vega":4.4164,"theta":-0.1943,"rho":1.0873,"theo":9.1867,"change":0.7,"open":9.2,"high":10.2,"low":9.2,"tick":"no_change","last_trade_price":9.2,"last_trade_time":"2026-02-18T14:51:03","percent_change":8.23529,"prev_day_close":8.5},{"option":"SPX260618P07800000","bid":850.4,"bid_size":0.0,"ask":853.2,"ask_size":0.0,"iv":0.1218,"open_interest":428.0,"volume":0.0,"delta":-0.9507,"gamma":0.0002,"vega":4.4164,"theta":0.0,"rho":-24.6571,"theo":852.7051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":743.21,"last_trade_time":"2026-01-27T15:09:32","percent_change":0.0,"prev_day_close":880.0},{"option":"SPX260618C07825000","bid":8.0,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.1197,"open_interest":418.0,"volume":0.0,"delta":0.0449,"gamma":0.0002,"vega":4.1076,"theta":-0.1796,"rho":0.9878,"theo":8.2042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-17T15:29:55","percent_change":0.0,"prev_day_close":7.60000014305115},{"option":"SPX260618P07825000","bid":873.4,"bid_size":0.0,"ask":877.4,"ask_size":0.0,"iv":0.1224,"open_interest":5.0,"volume":0.0,"delta":-0.9553,"gamma":0.0002,"vega":4.1076,"theta":0.0,"rho":-24.839,"theo":876.3817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":801.04,"last_trade_time":"2026-01-30T10:26:02","percent_change":0.0,"prev_day_close":903.200012207031},{"option":"SPX260618C07850000","bid":7.2,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.1196,"open_interest":530.0,"volume":3.0,"delta":0.0408,"gamma":0.0002,"vega":3.8214,"theta":-0.1661,"rho":0.8967,"theo":7.3383,"change":0.55,"open":7.6,"high":7.6,"low":7.3,"tick":"down","last_trade_price":7.3,"last_trade_time":"2026-02-18T14:51:03","percent_change":8.14815,"prev_day_close":6.75},{"option":"SPX260618P07850000","bid":894.9,"bid_size":0.0,"ask":902.0,"ask_size":0.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.9594,"gamma":0.0002,"vega":3.8214,"theta":0.0,"rho":-25.0125,"theo":900.1751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":927.300018310547},{"option":"SPX260618C07875000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.1198,"open_interest":92.0,"volume":11.0,"delta":0.0371,"gamma":0.0002,"vega":3.5551,"theta":-0.1537,"rho":0.8135,"theo":6.5763,"change":0.3,"open":6.7,"high":6.7,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T15:28:05","percent_change":5.0,"prev_day_close":6.0},{"option":"SPX260618P07875000","bid":918.8,"bid_size":0.0,"ask":926.0,"ask_size":0.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9631,"gamma":0.0002,"vega":3.5551,"theta":0.0,"rho":-25.178,"theo":924.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.199981689453},{"option":"SPX260618C07900000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.1199,"open_interest":8071.0,"volume":77.0,"delta":0.0338,"gamma":0.0002,"vega":3.3066,"theta":-0.1423,"rho":0.7396,"theo":5.9051,"change":0.5,"open":6.4,"high":6.4,"low":5.9,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T14:50:35","percent_change":9.25926,"prev_day_close":5.39999985694885},{"option":"SPX260618P07900000","bid":943.0,"bid_size":0.0,"ask":949.8,"ask_size":0.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9665,"gamma":0.0002,"vega":3.3066,"theta":0.0,"rho":-25.3342,"theo":948.0603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":874.76,"last_trade_time":"2026-01-30T11:02:24","percent_change":0.0,"prev_day_close":975.100006103516},{"option":"SPX260618C07950000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.1204,"open_interest":3.0,"volume":0.0,"delta":0.028,"gamma":0.0001,"vega":2.8627,"theta":-0.1222,"rho":0.6143,"theo":4.7873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.53,"last_trade_time":"2026-02-10T13:05:17","percent_change":0.0,"prev_day_close":4.34999990463257},{"option":"SPX260618P07950000","bid":991.2,"bid_size":0.0,"ask":998.1,"ask_size":0.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9722,"gamma":0.0001,"vega":2.8627,"theta":0.0,"rho":-25.6243,"theo":996.2609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.44998168945},{"option":"SPX260618C08000000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1212,"open_interest":12147.0,"volume":39.0,"delta":0.0234,"gamma":0.0001,"vega":2.4832,"theta":-0.1054,"rho":0.5105,"theo":3.911,"change":0.35,"open":4.1,"high":4.2,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:49:40","percent_change":9.85915,"prev_day_close":3.55000007152557},{"option":"SPX260618P08000000","bid":1039.6,"bid_size":0.0,"ask":1046.5,"ask_size":0.0,"iv":0.124,"open_interest":178.0,"volume":0.0,"delta":-0.9769,"gamma":0.0001,"vega":2.4832,"theta":0.0,"rho":-25.8928,"theo":1044.7029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1068.8,"last_trade_time":"2026-02-12T13:30:33","percent_change":0.0,"prev_day_close":1071.79998779297},{"option":"SPX260618C08100000","bid":2.45,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.1228,"open_interest":5305.0,"volume":100.0,"delta":0.0164,"gamma":0.0001,"vega":1.8772,"theta":-0.079,"rho":0.3587,"theo":2.6642,"change":0.475,"open":2.85,"high":2.85,"low":2.85,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-18T13:49:20","percent_change":20.0,"prev_day_close":2.375},{"option":"SPX260618P08100000","bid":1137.2,"bid_size":0.0,"ask":1144.3,"ask_size":0.0,"iv":0.1273,"open_interest":2.0,"volume":0.0,"delta":-0.9838,"gamma":0.0001,"vega":1.8772,"theta":0.0,"rho":-26.374,"theo":1142.0929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1191.09,"last_trade_time":"2025-12-18T12:50:05","percent_change":0.0,"prev_day_close":1169.39996337891},{"option":"SPX260618C08200000","bid":1.65,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.1245,"open_interest":8483.0,"volume":0.0,"delta":0.0118,"gamma":0.0001,"vega":1.4303,"theta":-0.06,"rho":0.2564,"theo":1.8599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-13T13:28:16","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"SPX260618P08200000","bid":1234.6,"bid_size":0.0,"ask":1242.7,"ask_size":0.0,"iv":0.1308,"open_interest":2.0,"volume":0.0,"delta":-0.9885,"gamma":0.0001,"vega":1.4303,"theta":0.0,"rho":-26.8057,"theo":1239.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1285.53,"last_trade_time":"2025-12-18T12:49:34","percent_change":0.0,"prev_day_close":1267.45001220703},{"option":"SPX260618C08300000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.127,"open_interest":4860.0,"volume":0.0,"delta":0.0086,"gamma":0.0,"vega":1.1006,"theta":-0.0462,"rho":0.1858,"theo":1.3292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-12T14:49:15","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPX260618P08300000","bid":1332.7,"bid_size":0.0,"ask":1340.9,"ask_size":0.0,"iv":0.132,"open_interest":1.0,"volume":0.0,"delta":-0.9917,"gamma":0.0,"vega":1.1006,"theta":0.0,"rho":-27.2057,"theo":1338.0316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1381.96,"last_trade_time":"2025-12-18T12:49:48","percent_change":0.0,"prev_day_close":1365.69995117188},{"option":"SPX260618C08400000","bid":0.8,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.1294,"open_interest":4144.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.8576,"theta":-0.0362,"rho":0.1376,"theo":0.9744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-12T14:49:13","percent_change":0.0,"prev_day_close":0.875},{"option":"SPX260618P08400000","bid":1430.7,"bid_size":0.0,"ask":1439.4,"ask_size":0.0,"iv":0.1393,"open_interest":1.0,"volume":0.0,"delta":-0.9939,"gamma":0.0,"vega":0.8576,"theta":0.0,"rho":-27.5833,"theo":1436.3136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1753.24,"last_trade_time":"2025-07-29T11:22:04","percent_change":0.0,"prev_day_close":1464.20001220703},{"option":"SPX260618C08500000","bid":0.5,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1334,"open_interest":236.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.6799,"theta":-0.0289,"rho":0.1045,"theo":0.7363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-13T14:08:54","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPX260618P08500000","bid":1529.8,"bid_size":0.0,"ask":1537.9,"ask_size":0.0,"iv":0.1447,"open_interest":3.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.6799,"theta":0.0,"rho":-27.9458,"theo":1534.7123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1557.4,"last_trade_time":"2026-02-12T13:30:31","percent_change":0.0,"prev_day_close":1562.40002441406},{"option":"SPX260618C08600000","bid":0.35,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1362,"open_interest":2406.0,"volume":1.0,"delta":0.0038,"gamma":0.0,"vega":0.5501,"theta":-0.0237,"rho":0.0814,"theo":0.575,"change":-0.025,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T16:10:40","percent_change":-4.7619,"prev_day_close":0.524999991059303},{"option":"SPX260618P08600000","bid":1627.9,"bid_size":0.0,"ask":1636.5,"ask_size":0.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.5501,"theta":0.0,"rho":-28.2983,"theo":1633.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1660.95001220703},{"option":"SPX260618C08800000","bid":0.3,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1463,"open_interest":2652.0,"volume":1.0,"delta":0.0025,"gamma":0.0,"vega":0.3854,"theta":-0.0173,"rho":0.0541,"theo":0.3882,"change":0.01,"open":0.41,"high":0.41,"low":0.41,"tick":"down","last_trade_price":0.41,"last_trade_time":"2026-02-18T15:01:31","percent_change":2.5,"prev_day_close":0.400000005960464},{"option":"SPX260618P08800000","bid":1824.6,"bid_size":0.0,"ask":1833.2,"ask_size":0.0,"iv":0.1595,"open_interest":5.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.3854,"theta":0.0,"rho":-28.9844,"theo":1830.2747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2307.74,"last_trade_time":"2024-12-20T12:29:47","percent_change":0.0,"prev_day_close":1858.20001220703},{"option":"SPX260618C09000000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1538,"open_interest":4692.0,"volume":4.0,"delta":0.0019,"gamma":0.0,"vega":0.2925,"theta":-0.0138,"rho":0.0396,"theo":0.2937,"change":0.025,"open":0.25,"high":0.3,"low":0.2,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:59:23","percent_change":11.1111,"prev_day_close":0.225000008940697},{"option":"SPX260618P09000000","bid":2021.5,"bid_size":0.0,"ask":2030.6,"ask_size":0.0,"iv":0.1714,"open_interest":1256.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.2926,"theta":0.0,"rho":-29.6577,"theo":2027.4539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2012.49,"last_trade_time":"2026-02-06T10:42:21","percent_change":0.0,"prev_day_close":2055.39990234375},{"option":"SPX260618C09200000","bid":0.1,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.163,"open_interest":5264.0,"volume":200.0,"delta":0.0015,"gamma":0.0,"vega":0.2349,"theta":-0.0117,"rho":0.0312,"theo":0.2395,"change":0.1,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:55:21","percent_change":50.0,"prev_day_close":0.200000006705523},{"option":"SPX260618P09200000","bid":2219.1,"bid_size":0.0,"ask":2228.5,"ask_size":0.0,"iv":0.1908,"open_interest":3.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.2349,"theta":0.0,"rho":-30.325,"theo":2224.6731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2634.37,"last_trade_time":"2025-07-15T15:45:00","percent_change":0.0,"prev_day_close":2252.69995117188},{"option":"SPX260618C09400000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1727,"open_interest":459.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1948,"theta":-0.0102,"rho":0.0254,"theo":0.2029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-12T14:45:51","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260618P09400000","bid":2416.2,"bid_size":0.0,"ask":2425.9,"ask_size":0.0,"iv":0.2032,"open_interest":3.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1948,"theta":0.0,"rho":-30.9896,"theo":2421.9101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2826.32,"last_trade_time":"2025-07-15T15:45:00","percent_change":0.0,"prev_day_close":2449.59997558594},{"option":"SPX260618C09600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1754,"open_interest":318.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1643,"theta":-0.0091,"rho":0.0212,"theo":0.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T14:49:56","percent_change":0.0,"prev_day_close":0.125},{"option":"SPX260618P09600000","bid":2613.1,"bid_size":0.0,"ask":2623.4,"ask_size":0.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1643,"theta":0.0,"rho":-31.6527,"theo":2619.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2646.70007324219},{"option":"SPX260618C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1923,"open_interest":4623.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1198,"theta":-0.0073,"rho":0.0151,"theo":0.1327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T14:49:50","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260618P10000000","bid":3007.2,"bid_size":0.0,"ask":3018.2,"ask_size":0.0,"iv":0.2407,"open_interest":1.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1198,"theta":0.0,"rho":-32.9764,"theo":3013.6607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2912.48,"last_trade_time":"2025-10-27T14:47:34","percent_change":0.0,"prev_day_close":3041.25},{"option":"SPX260618C10400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2112,"open_interest":371.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0889,"theta":-0.0058,"rho":0.011,"theo":0.1014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-06T16:10:42","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260618P10400000","bid":3397.4,"bid_size":0.0,"ask":3417.9,"ask_size":0.0,"iv":0.2679,"open_interest":10.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0889,"theta":0.0,"rho":-34.2982,"theo":3408.1767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3351.8,"last_trade_time":"2026-02-06T16:10:42","percent_change":0.0,"prev_day_close":3436.04992675781},{"option":"SPX260618C11000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2379,"open_interest":238.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.058,"theta":-0.0042,"rho":0.0069,"theo":0.0681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-03T09:47:34","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260618P11000000","bid":3989.4,"bid_size":0.0,"ask":4009.9,"ask_size":0.0,"iv":0.3043,"open_interest":8.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0581,"theta":0.0,"rho":-36.2786,"theo":3999.9642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3931.09,"last_trade_time":"2026-01-23T14:17:23","percent_change":0.0,"prev_day_close":4027.69995117188},{"option":"SPX260618C12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2735,"open_interest":147.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0296,"theta":-0.0024,"rho":0.0034,"theo":0.0356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2025-12-11T10:30:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260618P12000000","bid":4975.8,"bid_size":0.0,"ask":4996.3,"ask_size":0.0,"iv":0.3617,"open_interest":89.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0296,"theta":0.0,"rho":-39.5763,"theo":4986.2997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4987.45,"last_trade_time":"2025-12-16T16:02:25","percent_change":0.0,"prev_day_close":5014.2001953125},{"option":"SPX260618C12400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2885,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0229,"theta":-0.0019,"rho":0.0026,"theo":0.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:16:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260618P12400000","bid":5369.5,"bid_size":0.0,"ask":5390.9,"ask_size":0.0,"iv":0.383,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0229,"theta":0.0,"rho":-40.8947,"theo":5380.8389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5399.93,"last_trade_time":"2026-02-17T14:16:58","percent_change":0.0,"prev_day_close":5408.19995117188},{"option":"SPX260717C00200000","bid":6641.0,"bid_size":0.0,"ask":6661.6,"ask_size":0.0,"iv":0.0,"open_interest":28.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":0.8735,"theo":6650.4633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6749.79,"last_trade_time":"2026-02-10T10:50:13","percent_change":0.0,"prev_day_close":6623.75},{"option":"SPX260717P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5132,"open_interest":34.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0134,"theta":-0.0073,"rho":-0.0028,"theo":0.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-09T13:39:59","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260717C00400000","bid":6444.3,"bid_size":0.0,"ask":6464.9,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.022,"theta":0.0,"rho":1.6795,"theo":6453.8155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6436.51,"last_trade_time":"2026-02-17T14:17:34","percent_change":0.0,"prev_day_close":6427.0498046875},{"option":"SPX260717P00400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2581,"open_interest":7092.0,"volume":2.0,"delta":-0.0001,"gamma":0.0,"vega":0.022,"theta":-0.0097,"rho":-0.0045,"theo":0.2277,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:42:31","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPX260717C00600000","bid":6247.7,"bid_size":0.0,"ask":6268.3,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0306,"theta":0.0,"rho":2.4855,"theo":6257.1595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6012.2,"last_trade_time":"2025-10-16T12:50:10","percent_change":0.0,"prev_day_close":6230.89990234375},{"option":"SPX260717P00600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.1249,"open_interest":5213.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0306,"theta":-0.0116,"rho":-0.0061,"theo":0.2766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-22T16:10:47","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260717C00800000","bid":6051.0,"bid_size":0.0,"ask":6071.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0403,"theta":0.0,"rho":3.2913,"theo":6060.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6092.38,"last_trade_time":"2025-12-24T09:38:22","percent_change":0.0,"prev_day_close":6033.60009765625},{"option":"SPX260717P00800000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":1.0305,"open_interest":3611.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0403,"theta":-0.0136,"rho":-0.008,"theo":0.3289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:52:10","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPX260717C01000000","bid":5856.7,"bid_size":0.0,"ask":5874.1,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0522,"theta":0.0,"rho":4.0966,"theo":5863.8673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5650.09,"last_trade_time":"2025-09-30T10:17:57","percent_change":0.0,"prev_day_close":5836.65014648438},{"option":"SPX260717P01000000","bid":0.1,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.9482,"open_interest":2449.0,"volume":10.0,"delta":-0.0003,"gamma":0.0,"vega":0.0522,"theta":-0.016,"rho":-0.0104,"theo":0.3941,"change":-0.005,"open":0.28,"high":0.28,"low":0.27,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-18T12:17:13","percent_change":-1.81818,"prev_day_close":0.275000005960464},{"option":"SPX260717C01200000","bid":5660.3,"bid_size":0.0,"ask":5677.1,"ask_size":0.0,"iv":0.9378,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0682,"theta":0.0,"rho":4.901,"theo":5667.2538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5640.0},{"option":"SPX260717P01200000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.9039,"open_interest":853.0,"volume":4.0,"delta":-0.0004,"gamma":0.0,"vega":0.0682,"theta":-0.0192,"rho":-0.0136,"theo":0.4855,"change":-0.03,"open":0.42,"high":0.42,"low":0.42,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T15:51:06","percent_change":-6.66667,"prev_day_close":0.450000002980232},{"option":"SPX260717C01400000","bid":5464.1,"bid_size":0.0,"ask":5480.4,"ask_size":0.0,"iv":0.8753,"open_interest":3.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0904,"theta":0.0,"rho":5.7039,"theo":5470.6858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5525.72,"last_trade_time":"2025-12-26T14:06:34","percent_change":0.0,"prev_day_close":5443.5},{"option":"SPX260717P01400000","bid":0.5,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.8474,"open_interest":447.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0904,"theta":-0.0237,"rho":-0.0184,"theo":0.6223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-17T15:44:05","percent_change":0.0,"prev_day_close":0.625},{"option":"SPX260717C01600000","bid":5267.8,"bid_size":0.0,"ask":5283.8,"ask_size":0.0,"iv":0.7529,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.1226,"theta":0.0,"rho":6.5046,"theo":5274.1862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4986.4,"last_trade_time":"2025-11-20T12:47:05","percent_change":0.0,"prev_day_close":5247.10009765625},{"option":"SPX260717P01600000","bid":0.85,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.8065,"open_interest":1122.0,"volume":6.0,"delta":-0.0008,"gamma":0.0,"vega":0.1231,"theta":-0.0304,"rho":-0.0254,"theo":0.8317,"change":-0.06,"open":0.89,"high":0.89,"low":0.89,"tick":"down","last_trade_price":0.89,"last_trade_time":"2026-02-18T11:56:42","percent_change":-6.31579,"prev_day_close":0.949999988079071},{"option":"SPX260717C01800000","bid":5071.7,"bid_size":0.0,"ask":5087.2,"ask_size":0.0,"iv":0.7337,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.1676,"theta":0.0,"rho":7.3021,"theo":5077.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5051.10009765625},{"option":"SPX260717P01800000","bid":1.15,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.765,"open_interest":541.0,"volume":4.0,"delta":-0.0011,"gamma":0.0,"vega":0.168,"theta":-0.0394,"rho":-0.0356,"theo":1.1302,"change":-0.15,"open":1.28,"high":1.28,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T12:58:01","percent_change":-11.1111,"prev_day_close":1.35000002384186},{"option":"SPX260717C02000000","bid":4875.9,"bid_size":0.0,"ask":4891.0,"ask_size":0.0,"iv":0.7226,"open_interest":11.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.2284,"theta":0.0,"rho":8.0957,"theo":4881.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4867.54,"last_trade_time":"2026-01-20T11:24:10","percent_change":0.0,"prev_day_close":4855.19995117188},{"option":"SPX260717P02000000","bid":1.6,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.7279,"open_interest":1058.0,"volume":4.0,"delta":-0.0016,"gamma":0.0,"vega":0.2287,"theta":-0.0512,"rho":-0.0496,"theo":1.5442,"change":-0.23,"open":1.62,"high":1.62,"low":1.62,"tick":"no_change","last_trade_price":1.62,"last_trade_time":"2026-02-18T12:17:13","percent_change":-12.4324,"prev_day_close":1.85000002384186},{"option":"SPX260717C02200000","bid":4679.8,"bid_size":0.0,"ask":4694.5,"ask_size":0.0,"iv":0.6862,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.3072,"theta":0.0,"rho":8.8843,"theo":4685.3369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4171.0,"last_trade_time":"2025-07-23T10:12:05","percent_change":0.0,"prev_day_close":4658.80004882812},{"option":"SPX260717P02200000","bid":2.15,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.6942,"open_interest":1430.0,"volume":2.0,"delta":-0.0022,"gamma":0.0,"vega":0.3074,"theta":-0.0659,"rho":-0.0687,"theo":2.0943,"change":-0.06,"open":2.36,"high":2.36,"low":2.34,"tick":"down","last_trade_price":2.34,"last_trade_time":"2026-02-18T15:52:05","percent_change":-2.5,"prev_day_close":2.39999997615814},{"option":"SPX260717C02400000","bid":4484.0,"bid_size":0.0,"ask":4498.1,"ask_size":0.0,"iv":0.654,"open_interest":1.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.4059,"theta":0.0,"rho":9.6674,"theo":4489.3323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3981.35,"last_trade_time":"2025-07-23T10:12:05","percent_change":0.0,"prev_day_close":4463.0},{"option":"SPX260717P02400000","bid":2.8,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.6614,"open_interest":806.0,"volume":4.0,"delta":-0.003,"gamma":0.0,"vega":0.4059,"theta":-0.0835,"rho":-0.0931,"theo":2.7933,"change":-0.045,"open":3.03,"high":3.03,"low":3.03,"tick":"no_change","last_trade_price":3.03,"last_trade_time":"2026-02-18T14:24:15","percent_change":-1.46342,"prev_day_close":3.07500004768372},{"option":"SPX260717C02500000","bid":4386.1,"bid_size":0.0,"ask":4400.3,"ask_size":0.0,"iv":0.6433,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.4635,"theta":0.0,"rho":10.0565,"theo":4391.3898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3857.7,"last_trade_time":"2025-08-05T15:16:01","percent_change":0.0,"prev_day_close":4364.9501953125},{"option":"SPX260717P02500000","bid":3.2,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.6463,"open_interest":958.0,"volume":2.0,"delta":-0.0035,"gamma":0.0,"vega":0.4635,"theta":-0.0933,"rho":-0.1079,"theo":3.2026,"change":-0.17,"open":3.28,"high":3.28,"low":3.28,"tick":"no_change","last_trade_price":3.28,"last_trade_time":"2026-02-18T09:58:50","percent_change":-4.92753,"prev_day_close":3.44999992847443},{"option":"SPX260717C02600000","bid":4288.3,"bid_size":0.0,"ask":4301.9,"ask_size":0.0,"iv":0.6253,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.5257,"theta":0.0,"rho":10.4441,"theo":4293.4884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4267.05004882812},{"option":"SPX260717P02600000","bid":3.6,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.6309,"open_interest":915.0,"volume":4.0,"delta":-0.004,"gamma":0.0,"vega":0.5256,"theta":-0.1037,"rho":-0.1241,"theo":3.653,"change":-0.12,"open":3.78,"high":3.78,"low":3.78,"tick":"no_change","last_trade_price":3.78,"last_trade_time":"2026-02-18T14:24:15","percent_change":-3.07692,"prev_day_close":3.89999997615814},{"option":"SPX260717C02700000","bid":4190.5,"bid_size":0.0,"ask":4203.9,"ask_size":0.0,"iv":0.6112,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.5932,"theta":0.0,"rho":10.8301,"theo":4195.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4168.65014648438},{"option":"SPX260717P02700000","bid":4.1,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.6171,"open_interest":928.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.5931,"theta":-0.1147,"rho":-0.1419,"theo":4.1442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.15,"last_trade_time":"2026-02-17T09:56:39","percent_change":0.0,"prev_day_close":4.34999990463257},{"option":"SPX260717C02800000","bid":4092.4,"bid_size":0.0,"ask":4105.9,"ask_size":0.0,"iv":0.5952,"open_interest":1.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.6674,"theta":0.0,"rho":11.2141,"theo":4097.8085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4142.29,"last_trade_time":"2025-12-24T09:38:22","percent_change":0.0,"prev_day_close":4071.05004882812},{"option":"SPX260717P02800000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.602,"open_interest":804.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.6672,"theta":-0.1262,"rho":-0.1617,"theo":4.6767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-13T11:31:22","percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"SPX260717C02900000","bid":3994.8,"bid_size":0.0,"ask":4007.9,"ask_size":0.0,"iv":0.5821,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.7479,"theta":0.0,"rho":11.596,"theo":4000.0315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3973.34997558594},{"option":"SPX260717P02900000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.5876,"open_interest":428.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.7477,"theta":-0.1383,"rho":-0.1836,"theo":5.2515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.94,"last_trade_time":"2026-02-11T15:41:44","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"SPX260717C03000000","bid":3898.2,"bid_size":0.0,"ask":3910.3,"ask_size":0.0,"iv":0.5751,"open_interest":5.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.8335,"theta":0.0,"rho":11.976,"theo":3902.2975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3982.11,"last_trade_time":"2026-01-16T14:32:28","percent_change":0.0,"prev_day_close":3875.45007324219},{"option":"SPX260717P03000000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.5742,"open_interest":5869.0,"volume":2.0,"delta":-0.0067,"gamma":0.0,"vega":0.8332,"theta":-0.1508,"rho":-0.2075,"theo":5.8694,"change":-0.4,"open":5.5,"high":5.5,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T12:52:02","percent_change":-6.77966,"prev_day_close":5.90000009536743},{"option":"SPX260717C03100000","bid":3800.6,"bid_size":0.0,"ask":3812.2,"ask_size":0.0,"iv":0.5596,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.9243,"theta":0.0,"rho":12.3542,"theo":3804.6059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3777.75},{"option":"SPX260717P03100000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.561,"open_interest":379.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":0.9245,"theta":-0.1639,"rho":-0.2332,"theo":6.5348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.01,"last_trade_time":"2026-02-11T10:55:25","percent_change":0.0,"prev_day_close":6.54999995231628},{"option":"SPX260717C03200000","bid":3702.9,"bid_size":0.0,"ask":3715.5,"ask_size":0.0,"iv":0.5442,"open_interest":1.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":1.022,"theta":0.0,"rho":12.7302,"theo":3706.9562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3807.79,"last_trade_time":"2026-02-10T10:50:13","percent_change":0.0,"prev_day_close":3680.09997558594},{"option":"SPX260717P03200000","bid":6.9,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.5476,"open_interest":218.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":1.0221,"theta":-0.1772,"rho":-0.261,"theo":7.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-11T15:30:03","percent_change":0.0,"prev_day_close":7.15000009536743},{"option":"SPX260717C03300000","bid":3605.4,"bid_size":0.0,"ask":3617.7,"ask_size":0.0,"iv":0.5318,"open_interest":0.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":1.1276,"theta":0.0,"rho":13.1036,"theo":3609.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3582.29992675781},{"option":"SPX260717P03300000","bid":7.6,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.5348,"open_interest":1426.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":1.1277,"theta":-0.1909,"rho":-0.2914,"theo":7.9828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-12T12:46:05","percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"SPX260717C03400000","bid":3507.9,"bid_size":0.0,"ask":3519.7,"ask_size":0.0,"iv":0.5178,"open_interest":11.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":1.24,"theta":0.0,"rho":13.4743,"theo":3511.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3449.63,"last_trade_time":"2026-01-20T16:14:04","percent_change":0.0,"prev_day_close":3484.65002441406},{"option":"SPX260717P03400000","bid":8.4,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.5214,"open_interest":3052.0,"volume":0.0,"delta":-0.0105,"gamma":0.0,"vega":1.2402,"theta":-0.2049,"rho":-0.3246,"theo":8.7733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.77,"last_trade_time":"2026-02-17T13:37:02","percent_change":0.0,"prev_day_close":8.65000009536743},{"option":"SPX260717C03500000","bid":3410.4,"bid_size":0.0,"ask":3422.0,"ask_size":0.0,"iv":0.5045,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":1.3583,"theta":0.0,"rho":13.8425,"theo":3414.2717,"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":3387.09997558594},{"option":"SPX260717P03500000","bid":9.2,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.5089,"open_interest":2195.0,"volume":8.0,"delta":-0.0117,"gamma":0.0,"vega":1.3583,"theta":-0.2192,"rho":-0.3602,"theo":9.6093,"change":-0.65,"open":9.4,"high":9.4,"low":8.83,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-18T11:12:58","percent_change":-6.80628,"prev_day_close":9.5499997138977},{"option":"SPX260717C03600000","bid":3313.0,"bid_size":0.0,"ask":3324.4,"ask_size":0.0,"iv":0.4929,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0,"vega":1.4831,"theta":0.0,"rho":14.2083,"theo":3316.8031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3289.80004882812},{"option":"SPX260717P03600000","bid":10.1,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.4962,"open_interest":1773.0,"volume":4.0,"delta":-0.0129,"gamma":0.0,"vega":1.4831,"theta":-0.2338,"rho":-0.3982,"theo":10.4931,"change":-0.32,"open":10.08,"high":10.08,"low":10.08,"tick":"no_change","last_trade_price":10.08,"last_trade_time":"2026-02-18T13:48:22","percent_change":-3.07692,"prev_day_close":10.4000000953674},{"option":"SPX260717C03650000","bid":3264.3,"bid_size":0.0,"ask":3275.6,"ask_size":0.0,"iv":0.4869,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0,"vega":1.5487,"theta":0.0,"rho":14.3902,"theo":3268.0868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3241.15002441406},{"option":"SPX260717P03650000","bid":10.6,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.491,"open_interest":272.0,"volume":0.0,"delta":-0.0136,"gamma":0.0,"vega":1.5487,"theta":-0.2412,"rho":-0.4182,"theo":10.9531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.61,"last_trade_time":"2026-02-17T09:58:21","percent_change":0.0,"prev_day_close":10.8000001907349},{"option":"SPX260717C03700000","bid":3215.3,"bid_size":0.0,"ask":3227.0,"ask_size":0.0,"iv":0.4822,"open_interest":1.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":1.6168,"theta":0.0,"rho":14.5712,"theo":3219.3832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2529.81,"last_trade_time":"2025-06-25T13:07:33","percent_change":0.0,"prev_day_close":3192.19995117188},{"option":"SPX260717P03700000","bid":11.1,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.4849,"open_interest":934.0,"volume":4.0,"delta":-0.0143,"gamma":0.0,"vega":1.617,"theta":-0.2487,"rho":-0.4392,"theo":11.4267,"change":-0.67,"open":10.63,"high":10.68,"low":10.63,"tick":"up","last_trade_price":10.68,"last_trade_time":"2026-02-18T10:11:57","percent_change":-5.90308,"prev_day_close":11.3499999046326},{"option":"SPX260717C03750000","bid":3166.6,"bid_size":0.0,"ask":3178.3,"ask_size":0.0,"iv":0.4754,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":1.6875,"theta":0.0,"rho":14.7512,"theo":3170.6929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3143.55004882812},{"option":"SPX260717P03750000","bid":11.5,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.4785,"open_interest":251.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":1.6875,"theta":-0.2563,"rho":-0.461,"theo":11.9115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.63,"last_trade_time":"2026-02-10T11:09:15","percent_change":0.0,"prev_day_close":11.8499999046326},{"option":"SPX260717C03800000","bid":3121.7,"bid_size":0.0,"ask":3125.7,"ask_size":0.0,"iv":0.4717,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":1.7608,"theta":0.0,"rho":14.9302,"theo":3122.0166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3095.0},{"option":"SPX260717P03800000","bid":12.1,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.4723,"open_interest":719.0,"volume":0.0,"delta":-0.0157,"gamma":0.0,"vega":1.7608,"theta":-0.2639,"rho":-0.484,"theo":12.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.6,"last_trade_time":"2026-02-17T15:56:10","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"SPX260717C03850000","bid":3073.0,"bid_size":0.0,"ask":3077.0,"ask_size":0.0,"iv":0.465,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":1.8366,"theta":0.0,"rho":15.1081,"theo":3073.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3045.94995117188},{"option":"SPX260717P03850000","bid":12.6,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.4663,"open_interest":413.0,"volume":2.0,"delta":-0.0165,"gamma":0.0,"vega":1.8366,"theta":-0.2716,"rho":-0.508,"theo":12.9263,"change":-0.83,"open":12.02,"high":12.02,"low":12.02,"tick":"no_change","last_trade_price":12.02,"last_trade_time":"2026-02-18T10:43:18","percent_change":-6.45914,"prev_day_close":12.8499999046326},{"option":"SPX260717C03900000","bid":3024.4,"bid_size":0.0,"ask":3028.4,"ask_size":0.0,"iv":0.4589,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":1.9145,"theta":0.0,"rho":15.285,"theo":3024.7095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2998.25},{"option":"SPX260717P03900000","bid":13.1,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.4603,"open_interest":277.0,"volume":0.0,"delta":-0.0173,"gamma":0.0,"vega":1.9145,"theta":-0.2794,"rho":-0.533,"theo":13.4569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.95,"last_trade_time":"2026-02-17T11:38:14","percent_change":0.0,"prev_day_close":13.4000000953674},{"option":"SPX260717C03950000","bid":2975.8,"bid_size":0.0,"ask":2980.0,"ask_size":0.0,"iv":0.4536,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":1.9946,"theta":0.0,"rho":15.4609,"theo":2976.0806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2949.64990234375},{"option":"SPX260717P03950000","bid":13.7,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.454,"open_interest":229.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":1.9946,"theta":-0.2873,"rho":-0.559,"theo":14.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.81,"last_trade_time":"2026-02-12T13:01:44","percent_change":0.0,"prev_day_close":14.0},{"option":"SPX260717C04000000","bid":2927.2,"bid_size":0.0,"ask":2931.1,"ask_size":0.0,"iv":0.4468,"open_interest":19.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":2.0768,"theta":0.0,"rho":15.6358,"theo":2927.4692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2921.14,"last_trade_time":"2026-01-20T11:24:10","percent_change":0.0,"prev_day_close":2901.05004882812},{"option":"SPX260717P04000000","bid":14.2,"bid_size":0.0,"ask":14.6,"ask_size":0.0,"iv":0.4476,"open_interest":4668.0,"volume":729.0,"delta":-0.0191,"gamma":0.0,"vega":2.0768,"theta":-0.2952,"rho":-0.586,"theo":14.5689,"change":-0.82,"open":13.6,"high":13.78,"low":13.51,"tick":"no_change","last_trade_price":13.78,"last_trade_time":"2026-02-18T11:21:26","percent_change":-5.61644,"prev_day_close":14.5999999046326},{"option":"SPX260717C04050000","bid":2878.6,"bid_size":0.0,"ask":2882.5,"ask_size":0.0,"iv":0.4408,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":2.1614,"theta":0.0,"rho":15.8098,"theo":2878.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.44995117188},{"option":"SPX260717P04050000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.4421,"open_interest":314.0,"volume":2.0,"delta":-0.02,"gamma":0.0,"vega":2.1614,"theta":-0.3034,"rho":-0.6139,"theo":15.1522,"change":-1.06,"open":14.12,"high":14.14,"low":14.12,"tick":"up","last_trade_price":14.14,"last_trade_time":"2026-02-18T10:57:41","percent_change":-6.97368,"prev_day_close":15.1999998092651},{"option":"SPX260717C04100000","bid":2830.1,"bid_size":0.0,"ask":2833.9,"ask_size":0.0,"iv":0.4349,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":2.2488,"theta":0.0,"rho":15.9828,"theo":2830.3027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2803.90002441406},{"option":"SPX260717P04100000","bid":15.5,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.4356,"open_interest":1251.0,"volume":57.0,"delta":-0.021,"gamma":0.0,"vega":2.2488,"theta":-0.3116,"rho":-0.6429,"theo":15.7549,"change":-0.9,"open":14.71,"high":14.94,"low":14.71,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T12:40:52","percent_change":-5.6962,"prev_day_close":15.8000001907349},{"option":"SPX260717C04150000","bid":2781.5,"bid_size":0.0,"ask":2785.3,"ask_size":0.0,"iv":0.4294,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0,"vega":2.3396,"theta":0.0,"rho":16.1545,"theo":2781.7501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2834.24,"last_trade_time":"2025-12-24T09:38:22","percent_change":0.0,"prev_day_close":2755.34997558594},{"option":"SPX260717P04150000","bid":16.1,"bid_size":0.0,"ask":16.5,"ask_size":0.0,"iv":0.4302,"open_interest":252.0,"volume":1.0,"delta":-0.022,"gamma":0.0,"vega":2.3396,"theta":-0.3199,"rho":-0.6731,"theo":16.3785,"change":-0.1,"open":16.3,"high":16.3,"low":16.3,"tick":"down","last_trade_price":16.3,"last_trade_time":"2026-02-18T15:40:55","percent_change":-0.60976,"prev_day_close":16.4000005722046},{"option":"SPX260717C04200000","bid":2733.0,"bid_size":0.0,"ask":2736.8,"ask_size":0.0,"iv":0.423,"open_interest":1.0,"volume":0.0,"delta":0.9775,"gamma":0.0,"vega":2.4343,"theta":0.0,"rho":16.3247,"theo":2733.2199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2264.46,"last_trade_time":"2025-08-04T10:46:27","percent_change":0.0,"prev_day_close":2706.80004882812},{"option":"SPX260717P04200000","bid":16.7,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.4243,"open_interest":2562.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":2.4343,"theta":-0.3283,"rho":-0.7048,"theo":17.0243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-17T15:35:08","percent_change":0.0,"prev_day_close":17.0999994277954},{"option":"SPX260717C04225000","bid":2708.2,"bid_size":0.0,"ask":2713.0,"ask_size":0.0,"iv":0.4197,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0,"vega":2.4832,"theta":0.0,"rho":16.4092,"theo":2708.9638,"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":2682.55004882812},{"option":"SPX260717P04225000","bid":17.1,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.4208,"open_interest":482.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":2.4832,"theta":-0.3326,"rho":-0.7212,"theo":17.3565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.49,"last_trade_time":"2026-02-09T13:07:43","percent_change":0.0,"prev_day_close":17.4499998092651},{"option":"SPX260717C04250000","bid":2684.5,"bid_size":0.0,"ask":2688.3,"ask_size":0.0,"iv":0.4172,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0,"vega":2.5331,"theta":0.0,"rho":16.4933,"theo":2684.714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2658.34997558594},{"option":"SPX260717P04250000","bid":17.4,"bid_size":0.0,"ask":17.8,"ask_size":0.0,"iv":0.4185,"open_interest":1727.0,"volume":8.0,"delta":-0.0241,"gamma":0.0,"vega":2.5332,"theta":-0.337,"rho":-0.7381,"theo":17.6949,"change":-0.46,"open":16.77,"high":17.34,"low":16.77,"tick":"up","last_trade_price":17.34,"last_trade_time":"2026-02-18T15:51:06","percent_change":-2.58427,"prev_day_close":17.8000001907349},{"option":"SPX260717C04275000","bid":2659.7,"bid_size":0.0,"ask":2664.5,"ask_size":0.0,"iv":0.4138,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0,"vega":2.5842,"theta":0.0,"rho":16.5769,"theo":2660.471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2634.15002441406},{"option":"SPX260717P04275000","bid":17.7,"bid_size":0.0,"ask":18.2,"ask_size":0.0,"iv":0.4156,"open_interest":314.0,"volume":2.0,"delta":-0.0247,"gamma":0.0,"vega":2.5842,"theta":-0.3413,"rho":-0.7555,"theo":18.04,"change":-0.59,"open":17.56,"high":17.56,"low":17.51,"tick":"down","last_trade_price":17.51,"last_trade_time":"2026-02-18T13:48:22","percent_change":-3.25967,"prev_day_close":18.0999994277954},{"option":"SPX260717C04300000","bid":2636.1,"bid_size":0.0,"ask":2639.8,"ask_size":0.0,"iv":0.4115,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0,"vega":2.6363,"theta":0.0,"rho":16.66,"theo":2636.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2609.80004882812},{"option":"SPX260717P04300000","bid":18.1,"bid_size":0.0,"ask":18.5,"ask_size":0.0,"iv":0.4126,"open_interest":594.0,"volume":8.0,"delta":-0.0253,"gamma":0.0,"vega":2.6363,"theta":-0.3457,"rho":-0.7733,"theo":18.3918,"change":-1.04,"open":18.3,"high":18.3,"low":17.36,"tick":"up","last_trade_price":17.41,"last_trade_time":"2026-02-18T10:11:57","percent_change":-5.63686,"prev_day_close":18.4500007629395},{"option":"SPX260717C04325000","bid":2611.3,"bid_size":0.0,"ask":2616.0,"ask_size":0.0,"iv":0.4081,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0,"vega":2.6895,"theta":0.0,"rho":16.7426,"theo":2612.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2585.54992675781},{"option":"SPX260717P04325000","bid":18.4,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.4097,"open_interest":298.0,"volume":0.0,"delta":-0.0259,"gamma":0.0,"vega":2.6895,"theta":-0.3502,"rho":-0.7917,"theo":18.7511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.95,"last_trade_time":"2026-02-17T15:42:03","percent_change":0.0,"prev_day_close":18.8500003814697},{"option":"SPX260717C04350000","bid":2587.7,"bid_size":0.0,"ask":2591.3,"ask_size":0.0,"iv":0.4057,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0,"vega":2.7436,"theta":0.0,"rho":16.8247,"theo":2587.785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2561.45007324219},{"option":"SPX260717P04350000","bid":18.8,"bid_size":0.0,"ask":19.3,"ask_size":0.0,"iv":0.4067,"open_interest":249.0,"volume":0.0,"delta":-0.0265,"gamma":0.0,"vega":2.7436,"theta":-0.3547,"rho":-0.8105,"theo":19.1181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.41,"last_trade_time":"2026-02-17T15:34:01","percent_change":0.0,"prev_day_close":19.1999998092651},{"option":"SPX260717C04375000","bid":2562.9,"bid_size":0.0,"ask":2567.5,"ask_size":0.0,"iv":0.4025,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0,"vega":2.7988,"theta":0.0,"rho":16.9063,"theo":2563.5719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2537.29992675781},{"option":"SPX260717P04375000","bid":19.2,"bid_size":0.0,"ask":19.6,"ask_size":0.0,"iv":0.4039,"open_interest":1778.0,"volume":0.0,"delta":-0.0271,"gamma":0.0,"vega":2.7988,"theta":-0.3592,"rho":-0.8299,"theo":19.4931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.74,"last_trade_time":"2026-02-17T10:32:22","percent_change":0.0,"prev_day_close":19.5999994277954},{"option":"SPX260717C04400000","bid":2539.2,"bid_size":0.0,"ask":2542.9,"ask_size":0.0,"iv":0.4,"open_interest":1.0,"volume":0.0,"delta":0.9727,"gamma":0.0,"vega":2.8549,"theta":0.0,"rho":16.9874,"theo":2539.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2611.42,"last_trade_time":"2026-01-06T13:01:06","percent_change":0.0,"prev_day_close":2513.0},{"option":"SPX260717P04400000","bid":19.5,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.4011,"open_interest":302.0,"volume":0.0,"delta":-0.0278,"gamma":0.0,"vega":2.8549,"theta":-0.3638,"rho":-0.8497,"theo":19.8764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.25,"last_trade_time":"2026-02-17T15:35:08","percent_change":0.0,"prev_day_close":20.0},{"option":"SPX260717C04425000","bid":2514.5,"bid_size":0.0,"ask":2519.1,"ask_size":0.0,"iv":0.3966,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0,"vega":2.912,"theta":0.0,"rho":17.0681,"theo":2515.1709,"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":2488.84997558594},{"option":"SPX260717P04425000","bid":19.9,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.3981,"open_interest":92.0,"volume":0.0,"delta":-0.0284,"gamma":0.0,"vega":2.912,"theta":-0.3685,"rho":-0.87,"theo":20.2683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.6,"last_trade_time":"2026-02-10T10:11:09","percent_change":0.0,"prev_day_close":20.3500003814697},{"option":"SPX260717C04450000","bid":2490.9,"bid_size":0.0,"ask":2494.7,"ask_size":0.0,"iv":0.3943,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0,"vega":2.97,"theta":0.0,"rho":17.1482,"theo":2490.9838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2464.70007324219},{"option":"SPX260717P04450000","bid":20.3,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.3954,"open_interest":215.0,"volume":2.0,"delta":-0.0291,"gamma":0.0,"vega":2.97,"theta":-0.3732,"rho":-0.8908,"theo":20.6693,"change":-1.43,"open":19.37,"high":19.37,"low":19.37,"tick":"no_change","last_trade_price":19.37,"last_trade_time":"2026-02-18T13:04:59","percent_change":-6.875,"prev_day_close":20.8000001907349},{"option":"SPX260717C04475000","bid":2466.1,"bid_size":0.0,"ask":2470.7,"ask_size":0.0,"iv":0.391,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0,"vega":3.0289,"theta":0.0,"rho":17.2279,"theo":2466.806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2440.5},{"option":"SPX260717P04475000","bid":20.7,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.3925,"open_interest":144.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":3.0289,"theta":-0.378,"rho":-0.9121,"theo":21.0797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.29,"last_trade_time":"2026-02-17T12:12:01","percent_change":0.0,"prev_day_close":21.1999998092651},{"option":"SPX260717C04500000","bid":2442.5,"bid_size":0.0,"ask":2446.1,"ask_size":0.0,"iv":0.3886,"open_interest":1.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":3.0889,"theta":0.0,"rho":17.3071,"theo":2442.638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2060.87,"last_trade_time":"2025-07-24T12:41:57","percent_change":0.0,"prev_day_close":2416.34997558594},{"option":"SPX260717P04500000","bid":21.2,"bid_size":0.0,"ask":21.6,"ask_size":0.0,"iv":0.3898,"open_interest":2474.0,"volume":0.0,"delta":-0.0306,"gamma":0.0,"vega":3.0889,"theta":-0.3828,"rho":-0.9339,"theo":21.4998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.36,"last_trade_time":"2026-02-17T14:57:52","percent_change":0.0,"prev_day_close":21.6499996185303},{"option":"SPX260717C04525000","bid":2417.8,"bid_size":0.0,"ask":2422.4,"ask_size":0.0,"iv":0.3856,"open_interest":1.0,"volume":0.0,"delta":0.9692,"gamma":0.0,"vega":3.15,"theta":0.0,"rho":17.3858,"theo":2418.4801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1925.53,"last_trade_time":"2025-07-07T11:01:18","percent_change":0.0,"prev_day_close":2392.25},{"option":"SPX260717P04525000","bid":21.6,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.3865,"open_interest":223.0,"volume":12.0,"delta":-0.0313,"gamma":0.0,"vega":3.15,"theta":-0.3877,"rho":-0.9561,"theo":21.9299,"change":-0.4,"open":21.7,"high":21.7,"low":21.7,"tick":"down","last_trade_price":21.7,"last_trade_time":"2026-02-18T09:53:56","percent_change":-1.80995,"prev_day_close":22.0999994277954},{"option":"SPX260717C04550000","bid":2394.3,"bid_size":0.0,"ask":2397.8,"ask_size":0.0,"iv":0.3831,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0,"vega":3.2122,"theta":0.0,"rho":17.464,"theo":2394.3327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2368.05004882812},{"option":"SPX260717P04550000","bid":22.0,"bid_size":0.0,"ask":22.5,"ask_size":0.0,"iv":0.3841,"open_interest":116.0,"volume":0.0,"delta":-0.032,"gamma":0.0,"vega":3.2122,"theta":-0.3927,"rho":-0.9789,"theo":22.3706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.98,"last_trade_time":"2026-02-17T13:11:47","percent_change":0.0,"prev_day_close":22.5499992370605},{"option":"SPX260717C04575000","bid":2369.6,"bid_size":0.0,"ask":2374.1,"ask_size":0.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":0.9677,"gamma":0.0,"vega":3.2758,"theta":0.0,"rho":17.5416,"theo":2370.1961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2344.0},{"option":"SPX260717P04575000","bid":22.5,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.3808,"open_interest":174.0,"volume":0.0,"delta":-0.0328,"gamma":0.0,"vega":3.2758,"theta":-0.3977,"rho":-1.0022,"theo":22.8222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.39,"last_trade_time":"2026-02-17T11:03:56","percent_change":0.0,"prev_day_close":23.0},{"option":"SPX260717C04600000","bid":2346.0,"bid_size":0.0,"ask":2349.5,"ask_size":0.0,"iv":0.3776,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0,"vega":3.3408,"theta":0.0,"rho":17.6187,"theo":2346.0709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2319.84997558594},{"option":"SPX260717P04600000","bid":22.9,"bid_size":0.0,"ask":23.4,"ask_size":0.0,"iv":0.378,"open_interest":4397.0,"volume":0.0,"delta":-0.0336,"gamma":0.0,"vega":3.3408,"theta":-0.4028,"rho":-1.0261,"theo":23.285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-17T15:35:08","percent_change":0.0,"prev_day_close":23.5500001907349},{"option":"SPX260717C04625000","bid":2321.3,"bid_size":0.0,"ask":2325.8,"ask_size":0.0,"iv":0.3744,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0,"vega":3.4075,"theta":0.0,"rho":17.6951,"theo":2321.9574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2295.70007324219},{"option":"SPX260717P04625000","bid":23.4,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.3758,"open_interest":197.0,"volume":0.0,"delta":-0.0344,"gamma":0.0,"vega":3.4075,"theta":-0.408,"rho":-1.0507,"theo":23.7597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.8,"last_trade_time":"2026-02-13T15:20:22","percent_change":0.0,"prev_day_close":23.9500007629395},{"option":"SPX260717C04650000","bid":2297.8,"bid_size":0.0,"ask":2301.2,"ask_size":0.0,"iv":0.3722,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0,"vega":3.4758,"theta":0.0,"rho":17.7708,"theo":2297.8563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2271.59997558594},{"option":"SPX260717P04650000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.3731,"open_interest":410.0,"volume":0.0,"delta":-0.0353,"gamma":0.0,"vega":3.4758,"theta":-0.4132,"rho":-1.0759,"theo":24.2467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.75,"last_trade_time":"2026-02-17T09:33:46","percent_change":0.0,"prev_day_close":24.5},{"option":"SPX260717C04675000","bid":2273.2,"bid_size":0.0,"ask":2277.6,"ask_size":0.0,"iv":0.369,"open_interest":1.0,"volume":0.0,"delta":0.9643,"gamma":0.0,"vega":3.5458,"theta":0.0,"rho":17.8456,"theo":2273.7681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2260.57,"last_trade_time":"2026-02-04T13:50:39","percent_change":0.0,"prev_day_close":2246.25},{"option":"SPX260717P04675000","bid":24.3,"bid_size":0.0,"ask":24.8,"ask_size":0.0,"iv":0.3701,"open_interest":97.0,"volume":0.0,"delta":-0.0362,"gamma":0.0,"vega":3.5458,"theta":-0.4186,"rho":-1.102,"theo":24.7466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.3,"last_trade_time":"2026-02-17T11:34:55","percent_change":0.0,"prev_day_close":25.0500001907349},{"option":"SPX260717C04700000","bid":2249.6,"bid_size":0.0,"ask":2253.1,"ask_size":0.0,"iv":0.3667,"open_interest":2.0,"volume":0.0,"delta":0.9634,"gamma":0.0,"vega":3.6178,"theta":0.0,"rho":17.9197,"theo":2249.6934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2194.42,"last_trade_time":"2025-12-18T12:06:25","percent_change":0.0,"prev_day_close":2223.5},{"option":"SPX260717P04700000","bid":24.9,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.3676,"open_interest":263.0,"volume":0.0,"delta":-0.0371,"gamma":0.0,"vega":3.6178,"theta":-0.424,"rho":-1.1289,"theo":25.2599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.26,"last_trade_time":"2026-02-17T10:27:50","percent_change":0.0,"prev_day_close":25.5},{"option":"SPX260717C04725000","bid":2225.1,"bid_size":0.0,"ask":2229.4,"ask_size":0.0,"iv":0.3636,"open_interest":0.0,"volume":0.0,"delta":0.9625,"gamma":0.0,"vega":3.6916,"theta":-0.0003,"rho":17.9929,"theo":2225.6327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2198.10009765625},{"option":"SPX260717P04725000","bid":25.4,"bid_size":0.0,"ask":25.9,"ask_size":0.0,"iv":0.365,"open_interest":159.0,"volume":0.0,"delta":-0.038,"gamma":0.0,"vega":3.6916,"theta":-0.4295,"rho":-1.1567,"theo":25.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.95,"last_trade_time":"2026-01-29T10:44:23","percent_change":0.0,"prev_day_close":26.0499992370605},{"option":"SPX260717C04750000","bid":2201.6,"bid_size":0.0,"ask":2204.9,"ask_size":0.0,"iv":0.3613,"open_interest":0.0,"volume":0.0,"delta":0.9616,"gamma":0.0,"vega":3.7673,"theta":-0.0107,"rho":18.0651,"theo":2201.5869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2175.39990234375},{"option":"SPX260717P04750000","bid":26.0,"bid_size":0.0,"ask":26.4,"ask_size":0.0,"iv":0.3623,"open_interest":165.0,"volume":0.0,"delta":-0.0389,"gamma":0.0,"vega":3.7673,"theta":-0.4351,"rho":-1.1854,"theo":26.3297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.07,"last_trade_time":"2026-02-04T09:56:15","percent_change":0.0,"prev_day_close":26.5999994277954},{"option":"SPX260717C04775000","bid":2177.0,"bid_size":0.0,"ask":2181.6,"ask_size":0.0,"iv":0.3584,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.0,"vega":3.8448,"theta":-0.0212,"rho":18.1363,"theo":2177.5565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2150.09997558594},{"option":"SPX260717P04775000","bid":26.5,"bid_size":0.0,"ask":27.0,"ask_size":0.0,"iv":0.3596,"open_interest":1126.0,"volume":0.0,"delta":-0.0399,"gamma":0.0,"vega":3.8448,"theta":-0.4407,"rho":-1.2152,"theo":26.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-12T15:53:10","percent_change":0.0,"prev_day_close":27.1999998092651},{"option":"SPX260717C04800000","bid":2153.5,"bid_size":0.0,"ask":2156.9,"ask_size":0.0,"iv":0.356,"open_interest":2.0,"volume":0.0,"delta":0.9596,"gamma":0.0001,"vega":3.9241,"theta":-0.0318,"rho":18.2065,"theo":2153.5424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2191.09,"last_trade_time":"2026-02-06T14:00:30","percent_change":0.0,"prev_day_close":2127.39990234375},{"option":"SPX260717P04800000","bid":27.1,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.3569,"open_interest":1812.0,"volume":1.0,"delta":-0.0409,"gamma":0.0001,"vega":3.9241,"theta":-0.4465,"rho":-1.2459,"theo":27.4614,"change":-1.72,"open":26.08,"high":26.08,"low":26.08,"tick":"down","last_trade_price":26.08,"last_trade_time":"2026-02-18T12:43:17","percent_change":-6.18705,"prev_day_close":27.8000001907349},{"option":"SPX260717C04825000","bid":2129.0,"bid_size":0.0,"ask":2133.3,"ask_size":0.0,"iv":0.3532,"open_interest":1.0,"volume":0.0,"delta":0.9586,"gamma":0.0001,"vega":4.005,"theta":-0.0424,"rho":18.2758,"theo":2129.5452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1964.25,"last_trade_time":"2025-09-16T12:23:15","percent_change":0.0,"prev_day_close":2102.19995117188},{"option":"SPX260717P04825000","bid":27.6,"bid_size":0.0,"ask":28.1,"ask_size":0.0,"iv":0.354,"open_interest":82.0,"volume":0.0,"delta":-0.042,"gamma":0.0001,"vega":4.005,"theta":-0.4524,"rho":-1.2776,"theo":28.0523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.47,"last_trade_time":"2026-02-17T10:42:01","percent_change":0.0,"prev_day_close":28.4000005722046},{"option":"SPX260717C04850000","bid":2105.6,"bid_size":0.0,"ask":2108.9,"ask_size":0.0,"iv":0.3509,"open_interest":1.0,"volume":0.0,"delta":0.9575,"gamma":0.0001,"vega":4.0876,"theta":-0.0532,"rho":18.344,"theo":2105.5656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1941.5,"last_trade_time":"2025-09-16T12:23:15","percent_change":0.0,"prev_day_close":2078.05004882812},{"option":"SPX260717P04850000","bid":28.3,"bid_size":0.0,"ask":28.7,"ask_size":0.0,"iv":0.3513,"open_interest":2886.0,"volume":0.0,"delta":-0.043,"gamma":0.0001,"vega":4.0876,"theta":-0.4583,"rho":-1.3103,"theo":28.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.5,"last_trade_time":"2026-02-13T15:37:19","percent_change":0.0,"prev_day_close":29.0},{"option":"SPX260717C04875000","bid":2081.1,"bid_size":0.0,"ask":2085.3,"ask_size":0.0,"iv":0.348,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0001,"vega":4.1717,"theta":-0.064,"rho":18.4114,"theo":2081.6045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2054.84997558594},{"option":"SPX260717P04875000","bid":28.9,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.349,"open_interest":1597.0,"volume":0.0,"delta":-0.0441,"gamma":0.0001,"vega":4.1717,"theta":-0.4644,"rho":-1.344,"theo":29.2878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.33,"last_trade_time":"2026-02-13T15:59:54","percent_change":0.0,"prev_day_close":29.6999998092651},{"option":"SPX260717C04900000","bid":2057.7,"bid_size":0.0,"ask":2060.9,"ask_size":0.0,"iv":0.3457,"open_interest":1.0,"volume":0.0,"delta":0.9552,"gamma":0.0001,"vega":4.2574,"theta":-0.075,"rho":18.4777,"theo":2057.6624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2131.08,"last_trade_time":"2026-02-11T14:54:50","percent_change":0.0,"prev_day_close":2031.59997558594},{"option":"SPX260717P04900000","bid":29.5,"bid_size":0.0,"ask":30.0,"ask_size":0.0,"iv":0.3463,"open_interest":639.0,"volume":36.0,"delta":-0.0453,"gamma":0.0001,"vega":4.2574,"theta":-0.4706,"rho":-1.3785,"theo":29.9338,"change":-2.51,"open":28.3,"high":28.3,"low":27.82,"tick":"up","last_trade_price":27.84,"last_trade_time":"2026-02-18T11:06:09","percent_change":-8.27018,"prev_day_close":30.3500003814697},{"option":"SPX260717C04925000","bid":2033.2,"bid_size":0.0,"ask":2037.4,"ask_size":0.0,"iv":0.3429,"open_interest":0.0,"volume":0.0,"delta":0.9541,"gamma":0.0001,"vega":4.3447,"theta":-0.0861,"rho":18.5432,"theo":2033.74,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2007.04998779297},{"option":"SPX260717P04925000","bid":30.2,"bid_size":0.0,"ask":30.7,"ask_size":0.0,"iv":0.3439,"open_interest":65.0,"volume":2.0,"delta":-0.0464,"gamma":0.0001,"vega":4.3447,"theta":-0.4769,"rho":-1.414,"theo":30.5996,"change":-2.38,"open":28.7,"high":28.7,"low":28.67,"tick":"down","last_trade_price":28.67,"last_trade_time":"2026-02-18T11:00:55","percent_change":-7.66505,"prev_day_close":31.0499992370606},{"option":"SPX260717C04950000","bid":2009.9,"bid_size":0.0,"ask":2013.1,"ask_size":0.0,"iv":0.3409,"open_interest":0.0,"volume":0.0,"delta":0.9529,"gamma":0.0001,"vega":4.4337,"theta":-0.0973,"rho":18.6078,"theo":2009.8381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1983.85003662109},{"option":"SPX260717P04950000","bid":30.9,"bid_size":0.0,"ask":31.3,"ask_size":0.0,"iv":0.3413,"open_interest":161.0,"volume":0.0,"delta":-0.0476,"gamma":0.0001,"vega":4.4337,"theta":-0.4832,"rho":-1.4504,"theo":31.2857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.88,"last_trade_time":"2026-02-17T11:11:30","percent_change":0.0,"prev_day_close":31.75},{"option":"SPX260717C04975000","bid":1985.5,"bid_size":0.0,"ask":1989.6,"ask_size":0.0,"iv":0.3378,"open_interest":1.0,"volume":0.0,"delta":0.9516,"gamma":0.0001,"vega":4.5246,"theta":-0.1086,"rho":18.6714,"theo":1985.9572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2060.45,"last_trade_time":"2026-02-11T14:51:17","percent_change":0.0,"prev_day_close":1960.10003662109},{"option":"SPX260717P04975000","bid":31.6,"bid_size":0.0,"ask":32.0,"ask_size":0.0,"iv":0.3385,"open_interest":2103.0,"volume":0.0,"delta":-0.0489,"gamma":0.0001,"vega":4.5246,"theta":-0.4898,"rho":-1.4878,"theo":31.993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.38,"last_trade_time":"2026-02-17T13:51:51","percent_change":0.0,"prev_day_close":32.5},{"option":"SPX260717C05000000","bid":1962.1,"bid_size":0.0,"ask":1965.3,"ask_size":0.0,"iv":0.3371,"open_interest":22830.0,"volume":50.0,"delta":0.9503,"gamma":0.0001,"vega":4.6176,"theta":-0.12,"rho":18.7339,"theo":1962.0983,"change":26.03,"open":1960.83,"high":1960.83,"low":1960.83,"tick":"down","last_trade_price":1960.83,"last_trade_time":"2026-02-18T15:45:20","percent_change":1.34536,"prev_day_close":1934.80004882812},{"option":"SPX260717P05000000","bid":32.3,"bid_size":0.0,"ask":32.8,"ask_size":0.0,"iv":0.3364,"open_interest":25166.0,"volume":379.0,"delta":-0.0502,"gamma":0.0001,"vega":4.6176,"theta":-0.4964,"rho":-1.5262,"theo":32.7222,"change":-0.66,"open":30.7,"high":32.9,"low":30.58,"tick":"up","last_trade_price":32.59,"last_trade_time":"2026-02-18T16:08:19","percent_change":-1.98496,"prev_day_close":33.25},{"option":"SPX260717C05025000","bid":1937.8,"bid_size":0.0,"ask":1941.8,"ask_size":0.0,"iv":0.3328,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0001,"vega":4.713,"theta":-0.1315,"rho":18.7954,"theo":1938.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1911.65002441406},{"option":"SPX260717P05025000","bid":33.0,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.3338,"open_interest":1109.0,"volume":0.0,"delta":-0.0515,"gamma":0.0001,"vega":4.713,"theta":-0.5031,"rho":-1.5657,"theo":33.4739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.82,"last_trade_time":"2026-02-17T14:02:22","percent_change":0.0,"prev_day_close":34.0499992370606},{"option":"SPX260717C05050000","bid":1914.5,"bid_size":0.0,"ask":1917.6,"ask_size":0.0,"iv":0.3307,"open_interest":4.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":4.811,"theta":-0.1431,"rho":18.8555,"theo":1914.4491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1572.84,"last_trade_time":"2025-07-29T14:51:18","percent_change":0.0,"prev_day_close":1888.54998779297},{"option":"SPX260717P05050000","bid":33.8,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.3311,"open_interest":1088.0,"volume":2.0,"delta":-0.0528,"gamma":0.0001,"vega":4.811,"theta":-0.5099,"rho":-1.6065,"theo":34.2492,"change":-2.39,"open":32.38,"high":32.41,"low":32.38,"tick":"up","last_trade_price":32.41,"last_trade_time":"2026-02-18T11:22:01","percent_change":-6.86781,"prev_day_close":34.7999992370606},{"option":"SPX260717C05075000","bid":1890.2,"bid_size":0.0,"ask":1894.2,"ask_size":0.0,"iv":0.328,"open_interest":1.0,"volume":0.0,"delta":0.9462,"gamma":0.0001,"vega":4.9117,"theta":-0.1549,"rho":18.9143,"theo":1890.6607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1831.05,"last_trade_time":"2026-02-05T13:48:53","percent_change":0.0,"prev_day_close":1863.55004882812},{"option":"SPX260717P05075000","bid":34.6,"bid_size":0.0,"ask":35.1,"ask_size":0.0,"iv":0.3288,"open_interest":624.0,"volume":0.0,"delta":-0.0543,"gamma":0.0001,"vega":4.9117,"theta":-0.5169,"rho":-1.6487,"theo":35.0489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.64,"last_trade_time":"2026-02-17T14:43:22","percent_change":0.0,"prev_day_close":35.6500015258789},{"option":"SPX260717C05100000","bid":1866.9,"bid_size":0.0,"ask":1870.0,"ask_size":0.0,"iv":0.3257,"open_interest":8.0,"volume":0.0,"delta":0.9448,"gamma":0.0001,"vega":5.0152,"theta":-0.1668,"rho":18.9715,"theo":1866.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1766.02,"last_trade_time":"2025-12-17T15:46:19","percent_change":0.0,"prev_day_close":1840.20001220703},{"option":"SPX260717P05100000","bid":35.4,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.3263,"open_interest":1263.0,"volume":70.0,"delta":-0.0557,"gamma":0.0001,"vega":5.0152,"theta":-0.524,"rho":-1.6924,"theo":35.874,"change":-2.89,"open":33.7,"high":34.3,"low":33.58,"tick":"down","last_trade_price":33.61,"last_trade_time":"2026-02-18T13:09:12","percent_change":-7.91781,"prev_day_close":36.5},{"option":"SPX260717C05125000","bid":1842.7,"bid_size":0.0,"ask":1846.7,"ask_size":0.0,"iv":0.3231,"open_interest":0.0,"volume":0.0,"delta":0.9433,"gamma":0.0001,"vega":5.1216,"theta":-0.1788,"rho":19.0271,"theo":1843.1612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1816.04998779297},{"option":"SPX260717P05125000","bid":36.2,"bid_size":0.0,"ask":36.8,"ask_size":0.0,"iv":0.3241,"open_interest":171.0,"volume":0.0,"delta":-0.0572,"gamma":0.0001,"vega":5.1216,"theta":-0.5312,"rho":-1.7378,"theo":36.7256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.75,"last_trade_time":"2026-02-17T10:10:12","percent_change":0.0,"prev_day_close":37.4500007629394},{"option":"SPX260717C05150000","bid":1819.5,"bid_size":0.0,"ask":1822.5,"ask_size":0.0,"iv":0.3212,"open_interest":3.0,"volume":0.0,"delta":0.9417,"gamma":0.0001,"vega":5.2308,"theta":-0.1909,"rho":19.081,"theo":1819.4523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1536.61,"last_trade_time":"2025-08-18T16:14:52","percent_change":0.0,"prev_day_close":1792.84997558594},{"option":"SPX260717P05150000","bid":37.2,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.3214,"open_interest":1249.0,"volume":0.0,"delta":-0.0588,"gamma":0.0001,"vega":5.2308,"theta":-0.5385,"rho":-1.7849,"theo":37.6049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.4,"last_trade_time":"2026-02-12T15:57:27","percent_change":0.0,"prev_day_close":38.2999992370606},{"option":"SPX260717C05175000","bid":1795.4,"bid_size":0.0,"ask":1799.2,"ask_size":0.0,"iv":0.3184,"open_interest":0.0,"volume":0.0,"delta":0.9401,"gamma":0.0001,"vega":5.3425,"theta":-0.2031,"rho":19.1331,"theo":1795.7723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1768.75},{"option":"SPX260717P05175000","bid":38.0,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.3193,"open_interest":262.0,"volume":4.0,"delta":-0.0604,"gamma":0.0001,"vega":5.3425,"theta":-0.5459,"rho":-1.8337,"theo":38.5129,"change":-3.23,"open":36.04,"high":36.04,"low":36.02,"tick":"down","last_trade_price":36.02,"last_trade_time":"2026-02-18T11:02:33","percent_change":-8.2293,"prev_day_close":39.25},{"option":"SPX260717C05200000","bid":1772.2,"bid_size":0.0,"ask":1775.2,"ask_size":0.0,"iv":0.3162,"open_interest":4.0,"volume":0.0,"delta":0.9385,"gamma":0.0001,"vega":5.4567,"theta":-0.2154,"rho":19.1834,"theo":1772.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1716.93,"last_trade_time":"2026-02-05T13:44:17","percent_change":0.0,"prev_day_close":1745.04998779297},{"option":"SPX260717P05200000","bid":39.0,"bid_size":0.0,"ask":39.5,"ask_size":0.0,"iv":0.3169,"open_interest":1139.0,"volume":5.0,"delta":-0.062,"gamma":0.0001,"vega":5.4567,"theta":-0.5534,"rho":-1.8843,"theo":39.4508,"change":-1.04,"open":39.16,"high":39.16,"low":39.16,"tick":"no_change","last_trade_price":39.16,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.58707,"prev_day_close":40.2000007629394},{"option":"SPX260717C05225000","bid":1748.1,"bid_size":0.0,"ask":1751.9,"ask_size":0.0,"iv":0.3136,"open_interest":0.0,"volume":0.0,"delta":0.9368,"gamma":0.0001,"vega":5.573,"theta":-0.2279,"rho":19.2321,"theo":1748.503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1721.65002441406},{"option":"SPX260717P05225000","bid":39.9,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.3145,"open_interest":234.0,"volume":4.0,"delta":-0.0637,"gamma":0.0001,"vega":5.573,"theta":-0.5611,"rho":-1.9366,"theo":40.4199,"change":-3.02,"open":38.13,"high":38.23,"low":38.13,"tick":"up","last_trade_price":38.23,"last_trade_time":"2026-02-18T11:29:47","percent_change":-7.32121,"prev_day_close":41.25},{"option":"SPX260717C05250000","bid":1725.0,"bid_size":0.0,"ask":1727.9,"ask_size":0.0,"iv":0.3117,"open_interest":18.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":5.6913,"theta":-0.2405,"rho":19.2792,"theo":1724.916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1194.66,"last_trade_time":"2025-06-26T11:01:35","percent_change":0.0,"prev_day_close":1697.85003662109},{"option":"SPX260717P05250000","bid":40.9,"bid_size":0.0,"ask":41.5,"ask_size":0.0,"iv":0.3122,"open_interest":749.0,"volume":0.0,"delta":-0.0655,"gamma":0.0001,"vega":5.6913,"theta":-0.5689,"rho":-1.9904,"theo":41.4209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.57,"last_trade_time":"2026-02-10T15:41:48","percent_change":0.0,"prev_day_close":42.25},{"option":"SPX260717C05275000","bid":1701.0,"bid_size":0.0,"ask":1704.7,"ask_size":0.0,"iv":0.3089,"open_interest":3.0,"volume":0.0,"delta":0.9332,"gamma":0.0001,"vega":5.8117,"theta":-0.2532,"rho":19.3248,"theo":1701.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1691.46,"last_trade_time":"2026-02-04T13:50:39","percent_change":0.0,"prev_day_close":1674.54998779297},{"option":"SPX260717P05275000","bid":41.9,"bid_size":0.0,"ask":42.5,"ask_size":0.0,"iv":0.3098,"open_interest":388.0,"volume":0.0,"delta":-0.0673,"gamma":0.0001,"vega":5.8117,"theta":-0.5768,"rho":-2.0458,"theo":42.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.49,"last_trade_time":"2026-02-17T10:42:01","percent_change":0.0,"prev_day_close":43.3499984741211},{"option":"SPX260717C05300000","bid":1677.9,"bid_size":0.0,"ask":1680.8,"ask_size":0.0,"iv":0.3069,"open_interest":39.0,"volume":0.0,"delta":0.9314,"gamma":0.0001,"vega":5.9341,"theta":-0.2661,"rho":19.3689,"theo":1677.8421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1715.65,"last_trade_time":"2026-02-06T14:00:30","percent_change":0.0,"prev_day_close":1651.70001220703},{"option":"SPX260717P05300000","bid":43.0,"bid_size":0.0,"ask":43.6,"ask_size":0.0,"iv":0.3073,"open_interest":2006.0,"volume":9.0,"delta":-0.0692,"gamma":0.0001,"vega":5.9341,"theta":-0.5849,"rho":-2.1026,"theo":43.5233,"change":-3.45,"open":40.94,"high":41.0,"low":40.73,"tick":"up","last_trade_price":41.0,"last_trade_time":"2026-02-18T13:21:53","percent_change":-7.76153,"prev_day_close":44.4500007629394},{"option":"SPX260717C05325000","bid":1654.0,"bid_size":0.0,"ask":1657.7,"ask_size":0.0,"iv":0.3043,"open_interest":0.0,"volume":0.0,"delta":0.9294,"gamma":0.0001,"vega":6.0588,"theta":-0.279,"rho":19.4115,"theo":1654.3571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1628.65002441406},{"option":"SPX260717P05325000","bid":44.1,"bid_size":0.0,"ask":44.7,"ask_size":0.0,"iv":0.3051,"open_interest":266.0,"volume":0.0,"delta":-0.0711,"gamma":0.0001,"vega":6.0588,"theta":-0.593,"rho":-2.161,"theo":44.6263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.65,"last_trade_time":"2026-02-05T16:07:22","percent_change":0.0,"prev_day_close":45.6000003814697},{"option":"SPX260717C05350000","bid":1631.0,"bid_size":0.0,"ask":1633.8,"ask_size":0.0,"iv":0.3033,"open_interest":50.0,"volume":0.0,"delta":0.9274,"gamma":0.0001,"vega":6.1861,"theta":-0.2921,"rho":19.4526,"theo":1630.9079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1427.0,"last_trade_time":"2025-09-10T11:27:51","percent_change":0.0,"prev_day_close":1604.29998779297},{"option":"SPX260717P05350000","bid":45.2,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.3026,"open_interest":398.0,"volume":0.0,"delta":-0.0731,"gamma":0.0001,"vega":6.1861,"theta":-0.6013,"rho":-2.2209,"theo":45.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.1,"last_trade_time":"2026-02-03T15:58:07","percent_change":0.0,"prev_day_close":46.7999992370606},{"option":"SPX260717C05375000","bid":1607.1,"bid_size":0.0,"ask":1610.7,"ask_size":0.0,"iv":0.3011,"open_interest":1.0,"volume":0.0,"delta":0.9254,"gamma":0.0001,"vega":6.3164,"theta":-0.3053,"rho":19.4918,"theo":1607.4955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1653.97,"last_trade_time":"2026-02-03T15:58:03","percent_change":0.0,"prev_day_close":1580.70001220703},{"option":"SPX260717P05375000","bid":46.4,"bid_size":0.0,"ask":47.0,"ask_size":0.0,"iv":0.3005,"open_interest":204.0,"volume":4.0,"delta":-0.0752,"gamma":0.0001,"vega":6.3164,"theta":-0.6097,"rho":-2.2827,"theo":46.941,"change":-3.9,"open":44.0,"high":44.15,"low":44.0,"tick":"up","last_trade_price":44.15,"last_trade_time":"2026-02-18T10:52:07","percent_change":-8.11655,"prev_day_close":48.0500011444092},{"option":"SPX260717C05400000","bid":1584.2,"bid_size":0.0,"ask":1587.0,"ask_size":0.0,"iv":0.2992,"open_interest":3.0,"volume":0.0,"delta":0.9232,"gamma":0.0001,"vega":6.4501,"theta":-0.3186,"rho":19.529,"theo":1584.1211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1206.47,"last_trade_time":"2025-08-05T13:21:15","percent_change":0.0,"prev_day_close":1557.55004882812},{"option":"SPX260717P05400000","bid":47.6,"bid_size":0.0,"ask":48.2,"ask_size":0.0,"iv":0.298,"open_interest":2007.0,"volume":2.0,"delta":-0.0773,"gamma":0.0001,"vega":6.4501,"theta":-0.6182,"rho":-2.3464,"theo":48.1547,"change":-1.37,"open":47.86,"high":47.86,"low":47.83,"tick":"down","last_trade_price":47.83,"last_trade_time":"2026-02-18T16:08:19","percent_change":-2.78455,"prev_day_close":49.2000007629394},{"option":"SPX260717C05425000","bid":1560.4,"bid_size":0.0,"ask":1564.0,"ask_size":0.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.921,"gamma":0.0001,"vega":6.5874,"theta":-0.332,"rho":19.5639,"theo":1560.786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1534.94995117188},{"option":"SPX260717P05425000","bid":48.8,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.2959,"open_interest":578.0,"volume":0.0,"delta":-0.0795,"gamma":0.0001,"vega":6.5874,"theta":-0.6268,"rho":-2.4125,"theo":49.4077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.16,"last_trade_time":"2026-02-12T14:18:35","percent_change":0.0,"prev_day_close":50.5},{"option":"SPX260717C05450000","bid":1537.5,"bid_size":0.0,"ask":1540.3,"ask_size":0.0,"iv":0.2947,"open_interest":0.0,"volume":0.0,"delta":0.9188,"gamma":0.0001,"vega":6.7282,"theta":-0.3455,"rho":19.5962,"theo":1537.4915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1511.10003662109},{"option":"SPX260717P05450000","bid":50.1,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.2936,"open_interest":1430.0,"volume":0.0,"delta":-0.0817,"gamma":0.0001,"vega":6.7282,"theta":-0.6355,"rho":-2.4811,"theo":50.7013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.29,"last_trade_time":"2026-02-13T11:15:24","percent_change":0.0,"prev_day_close":51.8999996185303},{"option":"SPX260717C05475000","bid":1513.9,"bid_size":0.0,"ask":1517.4,"ask_size":0.0,"iv":0.2924,"open_interest":3.0,"volume":0.0,"delta":0.9164,"gamma":0.0001,"vega":6.8726,"theta":-0.359,"rho":19.626,"theo":1514.2392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1505.78,"last_trade_time":"2026-02-04T13:50:39","percent_change":0.0,"prev_day_close":1487.75},{"option":"SPX260717P05475000","bid":51.4,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.2914,"open_interest":332.0,"volume":1.0,"delta":-0.0841,"gamma":0.0001,"vega":6.8726,"theta":-0.6443,"rho":-2.5523,"theo":52.0371,"change":-3.27,"open":49.93,"high":49.93,"low":49.93,"tick":"down","last_trade_price":49.93,"last_trade_time":"2026-02-18T13:34:50","percent_change":-6.14662,"prev_day_close":53.2000007629394},{"option":"SPX260717C05500000","bid":1491.1,"bid_size":0.0,"ask":1493.8,"ask_size":0.0,"iv":0.2901,"open_interest":43.0,"volume":0.0,"delta":0.914,"gamma":0.0001,"vega":7.02,"theta":-0.3727,"rho":19.6529,"theo":1491.0307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1562.14,"last_trade_time":"2026-02-11T14:54:50","percent_change":0.0,"prev_day_close":1464.75},{"option":"SPX260717P05500000","bid":52.6,"bid_size":0.0,"ask":53.4,"ask_size":0.0,"iv":0.2891,"open_interest":3597.0,"volume":0.0,"delta":-0.0865,"gamma":0.0001,"vega":7.02,"theta":-0.6532,"rho":-2.6263,"theo":53.4167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":57.3,"last_trade_time":"2026-02-13T11:05:23","percent_change":0.0,"prev_day_close":54.6000003814697},{"option":"SPX260717C05525000","bid":1467.5,"bid_size":0.0,"ask":1470.9,"ask_size":0.0,"iv":0.2878,"open_interest":9.0,"volume":0.0,"delta":0.9115,"gamma":0.0001,"vega":7.1702,"theta":-0.3865,"rho":19.6772,"theo":1467.8675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1516.53,"last_trade_time":"2026-01-23T15:57:24","percent_change":0.0,"prev_day_close":1441.39996337891},{"option":"SPX260717P05525000","bid":54.0,"bid_size":0.0,"ask":54.8,"ask_size":0.0,"iv":0.287,"open_interest":287.0,"volume":0.0,"delta":-0.089,"gamma":0.0001,"vega":7.1702,"theta":-0.6622,"rho":-2.7029,"theo":54.8416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.53,"last_trade_time":"2026-02-17T14:43:22","percent_change":0.0,"prev_day_close":56.1000003814697},{"option":"SPX260717C05550000","bid":1444.8,"bid_size":0.0,"ask":1447.4,"ask_size":0.0,"iv":0.2854,"open_interest":1.0,"volume":0.0,"delta":0.909,"gamma":0.0001,"vega":7.3226,"theta":-0.4004,"rho":19.6991,"theo":1444.7509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1093.74,"last_trade_time":"2025-07-17T14:02:20","percent_change":0.0,"prev_day_close":1418.60003662109},{"option":"SPX260717P05550000","bid":55.6,"bid_size":0.0,"ask":56.2,"ask_size":0.0,"iv":0.2847,"open_interest":1616.0,"volume":3002.0,"delta":-0.0916,"gamma":0.0001,"vega":7.3226,"theta":-0.6712,"rho":-2.782,"theo":56.3131,"change":-1.8,"open":53.12,"high":55.9,"low":53.12,"tick":"down","last_trade_price":55.8,"last_trade_time":"2026-02-18T14:29:00","percent_change":-3.125,"prev_day_close":57.6000003814697},{"option":"SPX260717C05575000","bid":1421.2,"bid_size":0.0,"ask":1424.7,"ask_size":0.0,"iv":0.2834,"open_interest":4.0,"volume":0.0,"delta":0.9063,"gamma":0.0001,"vega":7.4769,"theta":-0.4143,"rho":19.7187,"theo":1421.6823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1493.33,"last_trade_time":"2026-02-11T14:51:17","percent_change":0.0,"prev_day_close":1395.40002441406},{"option":"SPX260717P05575000","bid":57.1,"bid_size":0.0,"ask":57.7,"ask_size":0.0,"iv":0.2826,"open_interest":2736.0,"volume":25.0,"delta":-0.0942,"gamma":0.0001,"vega":7.4769,"theta":-0.6804,"rho":-2.8634,"theo":57.8326,"change":-3.71,"open":55.8,"high":55.8,"low":55.54,"tick":"down","last_trade_price":55.54,"last_trade_time":"2026-02-18T10:01:54","percent_change":-6.2616,"prev_day_close":59.25},{"option":"SPX260717C05600000","bid":1398.9,"bid_size":0.0,"ask":1401.6,"ask_size":0.0,"iv":0.2811,"open_interest":6.0,"volume":0.0,"delta":0.9036,"gamma":0.0001,"vega":7.6332,"theta":-0.4284,"rho":19.7361,"theo":1398.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1472.33,"last_trade_time":"2026-01-29T14:21:18","percent_change":0.0,"prev_day_close":1372.55004882812},{"option":"SPX260717P05600000","bid":58.5,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.2804,"open_interest":2650.0,"volume":0.0,"delta":-0.0969,"gamma":0.0001,"vega":7.6332,"theta":-0.6896,"rho":-2.9469,"theo":59.4011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.0,"last_trade_time":"2026-02-17T15:29:21","percent_change":0.0,"prev_day_close":60.7999992370606},{"option":"SPX260717C05625000","bid":1375.2,"bid_size":0.0,"ask":1378.6,"ask_size":0.0,"iv":0.2789,"open_interest":1.0,"volume":0.0,"delta":0.9007,"gamma":0.0001,"vega":7.7916,"theta":-0.4424,"rho":19.7515,"theo":1375.693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1001.0,"last_trade_time":"2025-07-07T09:40:18","percent_change":0.0,"prev_day_close":1350.25},{"option":"SPX260717P05625000","bid":60.2,"bid_size":0.0,"ask":60.9,"ask_size":0.0,"iv":0.2782,"open_interest":438.0,"volume":2.0,"delta":-0.0998,"gamma":0.0001,"vega":7.7916,"theta":-0.6989,"rho":-3.0325,"theo":61.0196,"change":-4.94,"open":57.51,"high":57.51,"low":57.51,"tick":"up","last_trade_price":57.51,"last_trade_time":"2026-02-18T12:18:13","percent_change":-7.91033,"prev_day_close":62.4499988555908},{"option":"SPX260717C05650000","bid":1352.7,"bid_size":0.0,"ask":1355.4,"ask_size":0.0,"iv":0.2764,"open_interest":14.0,"volume":0.0,"delta":0.8978,"gamma":0.0001,"vega":7.9525,"theta":-0.4566,"rho":19.7648,"theo":1352.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":984.5,"last_trade_time":"2025-07-11T14:17:18","percent_change":0.0,"prev_day_close":1326.84997558594},{"option":"SPX260717P05650000","bid":61.9,"bid_size":0.0,"ask":62.5,"ask_size":0.0,"iv":0.2759,"open_interest":2765.0,"volume":0.0,"delta":-0.1027,"gamma":0.0001,"vega":7.9525,"theta":-0.7083,"rho":-3.1202,"theo":62.689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.11,"last_trade_time":"2026-02-12T12:16:11","percent_change":0.0,"prev_day_close":64.2000007629394},{"option":"SPX260717C05675000","bid":1329.4,"bid_size":0.0,"ask":1332.8,"ask_size":0.0,"iv":0.2746,"open_interest":6.0,"volume":0.0,"delta":0.8948,"gamma":0.0001,"vega":8.1165,"theta":-0.4708,"rho":19.7755,"theo":1329.9078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1276.77,"last_trade_time":"2026-02-05T13:48:53","percent_change":0.0,"prev_day_close":1303.90002441406},{"option":"SPX260717P05675000","bid":63.6,"bid_size":0.0,"ask":64.2,"ask_size":0.0,"iv":0.2738,"open_interest":3487.0,"volume":0.0,"delta":-0.1057,"gamma":0.0001,"vega":8.1165,"theta":-0.7177,"rho":-3.2104,"theo":64.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.01,"last_trade_time":"2026-02-13T16:06:40","percent_change":0.0,"prev_day_close":66.0},{"option":"SPX260717C05700000","bid":1307.0,"bid_size":0.0,"ask":1309.6,"ask_size":0.0,"iv":0.2722,"open_interest":29.0,"volume":0.0,"delta":0.8917,"gamma":0.0002,"vega":8.2842,"theta":-0.485,"rho":19.7834,"theo":1307.0946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1376.87,"last_trade_time":"2026-02-11T14:54:50","percent_change":0.0,"prev_day_close":1282.29998779297},{"option":"SPX260717P05700000","bid":65.3,"bid_size":0.0,"ask":66.0,"ask_size":0.0,"iv":0.2716,"open_interest":2007.0,"volume":0.0,"delta":-0.1088,"gamma":0.0002,"vega":8.2842,"theta":-0.7271,"rho":-3.3035,"theo":66.1855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.55,"last_trade_time":"2026-02-13T14:27:24","percent_change":0.0,"prev_day_close":67.7999992370606},{"option":"SPX260717C05725000","bid":1283.8,"bid_size":0.0,"ask":1287.1,"ask_size":0.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":0.8885,"gamma":0.0002,"vega":8.4557,"theta":-0.4993,"rho":19.788,"theo":1284.3365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1259.0},{"option":"SPX260717P05725000","bid":67.1,"bid_size":0.0,"ask":67.8,"ask_size":0.0,"iv":0.2696,"open_interest":627.0,"volume":0.0,"delta":-0.112,"gamma":0.0002,"vega":8.4557,"theta":-0.7366,"rho":-3.3999,"theo":68.0155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.99,"last_trade_time":"2026-02-12T15:26:55","percent_change":0.0,"prev_day_close":69.7000007629394},{"option":"SPX260717C05750000","bid":1261.5,"bid_size":0.0,"ask":1264.1,"ask_size":0.0,"iv":0.2679,"open_interest":12.0,"volume":0.0,"delta":0.8852,"gamma":0.0002,"vega":8.631,"theta":-0.5136,"rho":19.7888,"theo":1261.6353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1361.28,"last_trade_time":"2026-01-12T11:00:08","percent_change":0.0,"prev_day_close":1236.0},{"option":"SPX260717P05750000","bid":69.0,"bid_size":0.0,"ask":69.6,"ask_size":0.0,"iv":0.2673,"open_interest":739.0,"volume":3.0,"delta":-0.1153,"gamma":0.0002,"vega":8.631,"theta":-0.7461,"rho":-3.5,"theo":69.9024,"change":-6.0,"open":65.8,"high":65.8,"low":65.8,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-18T12:18:13","percent_change":-8.35655,"prev_day_close":71.7999992370606},{"option":"SPX260717C05775000","bid":1238.5,"bid_size":0.0,"ask":1241.7,"ask_size":0.0,"iv":0.2657,"open_interest":4.0,"volume":0.0,"delta":0.8818,"gamma":0.0002,"vega":8.8098,"theta":-0.5279,"rho":19.7858,"theo":1238.993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1309.12,"last_trade_time":"2026-02-11T14:51:17","percent_change":0.0,"prev_day_close":1213.89996337891},{"option":"SPX260717P05775000","bid":70.9,"bid_size":0.0,"ask":71.6,"ask_size":0.0,"iv":0.2653,"open_interest":221.0,"volume":0.0,"delta":-0.1186,"gamma":0.0002,"vega":8.8098,"theta":-0.7556,"rho":-3.604,"theo":71.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.1,"last_trade_time":"2026-02-12T13:23:32","percent_change":0.0,"prev_day_close":73.7000007629394},{"option":"SPX260717C05800000","bid":1216.3,"bid_size":0.0,"ask":1219.0,"ask_size":0.0,"iv":0.2634,"open_interest":25.0,"volume":0.0,"delta":0.8784,"gamma":0.0002,"vega":8.9914,"theta":-0.5422,"rho":19.7789,"theo":1216.4116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1168.25,"last_trade_time":"2026-02-05T13:44:17","percent_change":0.0,"prev_day_close":1191.55004882812},{"option":"SPX260717P05800000","bid":72.8,"bid_size":0.0,"ask":73.5,"ask_size":0.0,"iv":0.2631,"open_interest":1723.0,"volume":0.0,"delta":-0.1222,"gamma":0.0002,"vega":8.9914,"theta":-0.7651,"rho":-3.7118,"theo":73.8549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.36,"last_trade_time":"2026-02-17T13:51:51","percent_change":0.0,"prev_day_close":75.75},{"option":"SPX260717C05825000","bid":1193.4,"bid_size":0.0,"ask":1196.6,"ask_size":0.0,"iv":0.2614,"open_interest":9.0,"volume":0.0,"delta":0.8747,"gamma":0.0002,"vega":9.175,"theta":-0.5565,"rho":19.7686,"theo":1193.893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":917.26,"last_trade_time":"2025-09-02T15:05:14","percent_change":0.0,"prev_day_close":1168.14996337891},{"option":"SPX260717P05825000","bid":75.0,"bid_size":0.0,"ask":75.6,"ask_size":0.0,"iv":0.2611,"open_interest":360.0,"volume":0.0,"delta":-0.1258,"gamma":0.0002,"vega":9.175,"theta":-0.7746,"rho":-3.823,"theo":75.9244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.04,"last_trade_time":"2026-02-17T15:07:12","percent_change":0.0,"prev_day_close":77.9000015258789},{"option":"SPX260717C05850000","bid":1171.3,"bid_size":0.0,"ask":1173.8,"ask_size":0.0,"iv":0.2593,"open_interest":9.0,"volume":0.0,"delta":0.871,"gamma":0.0002,"vega":9.36,"theta":-0.5708,"rho":19.7552,"theo":1171.4387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1095.46,"last_trade_time":"2025-12-17T15:46:59","percent_change":0.0,"prev_day_close":1147.15002441406},{"option":"SPX260717P05850000","bid":77.1,"bid_size":0.0,"ask":77.7,"ask_size":0.0,"iv":0.2589,"open_interest":542.0,"volume":0.0,"delta":-0.1295,"gamma":0.0002,"vega":9.36,"theta":-0.7841,"rho":-3.9375,"theo":78.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.8,"last_trade_time":"2026-02-13T12:49:48","percent_change":0.0,"prev_day_close":80.1499977111816},{"option":"SPX260717C05875000","bid":1148.6,"bid_size":0.0,"ask":1151.7,"ask_size":0.0,"iv":0.2572,"open_interest":29.0,"volume":0.0,"delta":0.8672,"gamma":0.0002,"vega":9.5462,"theta":-0.585,"rho":19.739,"theo":1149.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1099.13,"last_trade_time":"2026-02-05T13:48:53","percent_change":0.0,"prev_day_close":1123.59997558594},{"option":"SPX260717P05875000","bid":79.3,"bid_size":0.0,"ask":79.9,"ask_size":0.0,"iv":0.2569,"open_interest":542.0,"volume":7.0,"delta":-0.1333,"gamma":0.0002,"vega":9.5462,"theta":-0.7935,"rho":-4.0546,"theo":80.2578,"change":-3.85,"open":74.98,"high":78.6,"low":74.89,"tick":"no_change","last_trade_price":78.6,"last_trade_time":"2026-02-18T15:51:55","percent_change":-4.6695,"prev_day_close":82.4500007629394},{"option":"SPX260717C05900000","bid":1126.6,"bid_size":0.0,"ask":1129.0,"ask_size":0.0,"iv":0.2551,"open_interest":112.0,"volume":0.0,"delta":0.8632,"gamma":0.0002,"vega":9.7339,"theta":-0.5992,"rho":19.7201,"theo":1126.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1129.49,"last_trade_time":"2026-02-04T13:44:23","percent_change":0.0,"prev_day_close":1102.29998779297},{"option":"SPX260717P05900000","bid":81.5,"bid_size":0.0,"ask":82.1,"ask_size":0.0,"iv":0.2547,"open_interest":1318.0,"volume":7.0,"delta":-0.1373,"gamma":0.0002,"vega":9.7339,"theta":-0.8029,"rho":-4.1744,"theo":82.5242,"change":-7.86,"open":76.88,"high":77.9,"low":76.88,"tick":"down","last_trade_price":77.04,"last_trade_time":"2026-02-18T13:09:12","percent_change":-9.25795,"prev_day_close":84.9000015258789},{"option":"SPX260717C05925000","bid":1104.0,"bid_size":0.0,"ask":1107.0,"ask_size":0.0,"iv":0.2529,"open_interest":30.0,"volume":0.0,"delta":0.8592,"gamma":0.0002,"vega":9.9237,"theta":-0.6134,"rho":19.6984,"theo":1104.4747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":849.72,"last_trade_time":"2025-07-29T11:59:59","percent_change":0.0,"prev_day_close":1079.15002441406},{"option":"SPX260717P05925000","bid":83.8,"bid_size":0.0,"ask":84.4,"ask_size":0.0,"iv":0.2527,"open_interest":469.0,"volume":0.0,"delta":-0.1413,"gamma":0.0002,"vega":9.9237,"theta":-0.8123,"rho":-4.2971,"theo":84.8585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.33,"last_trade_time":"2026-02-17T11:11:30","percent_change":0.0,"prev_day_close":87.25},{"option":"SPX260717C05950000","bid":1082.2,"bid_size":0.0,"ask":1084.5,"ask_size":0.0,"iv":0.2508,"open_interest":202.0,"volume":0.0,"delta":0.855,"gamma":0.0002,"vega":10.1163,"theta":-0.6274,"rho":19.6732,"theo":1082.2905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1138.46,"last_trade_time":"2025-12-30T11:01:05","percent_change":0.0,"prev_day_close":1058.04998779297},{"option":"SPX260717P05950000","bid":86.2,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.2506,"open_interest":499.0,"volume":103.0,"delta":-0.1455,"gamma":0.0002,"vega":10.1163,"theta":-0.8216,"rho":-4.4232,"theo":87.2625,"change":-2.24,"open":81.7,"high":87.46,"low":81.37,"tick":"up","last_trade_price":87.46,"last_trade_time":"2026-02-18T15:38:46","percent_change":-2.49721,"prev_day_close":89.7000007629394},{"option":"SPX260717C05975000","bid":1059.7,"bid_size":0.0,"ask":1062.7,"ask_size":0.0,"iv":0.2487,"open_interest":19.0,"volume":0.0,"delta":0.8506,"gamma":0.0002,"vega":10.3124,"theta":-0.6414,"rho":19.6439,"theo":1060.1778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1106.09,"last_trade_time":"2026-02-03T15:58:03","percent_change":0.0,"prev_day_close":1035.79998779297},{"option":"SPX260717P05975000","bid":88.7,"bid_size":0.0,"ask":89.3,"ask_size":0.0,"iv":0.2485,"open_interest":1769.0,"volume":13.0,"delta":-0.1498,"gamma":0.0002,"vega":10.3124,"theta":-0.8308,"rho":-4.5535,"theo":89.7379,"change":-7.05,"open":83.68,"high":85.35,"low":83.67,"tick":"up","last_trade_price":85.35,"last_trade_time":"2026-02-18T13:30:23","percent_change":-7.62987,"prev_day_close":92.4000015258789},{"option":"SPX260717C06000000","bid":1038.1,"bid_size":0.0,"ask":1040.4,"ask_size":0.0,"iv":0.2467,"open_interest":28800.0,"volume":50.0,"delta":0.8462,"gamma":0.0002,"vega":10.5122,"theta":-0.6554,"rho":19.6097,"theo":1038.1392,"change":21.88,"open":1036.33,"high":1036.33,"low":1036.33,"tick":"down","last_trade_price":1036.33,"last_trade_time":"2026-02-18T15:45:20","percent_change":2.15684,"prev_day_close":1014.44998168945},{"option":"SPX260717P06000000","bid":91.2,"bid_size":0.0,"ask":92.0,"ask_size":0.0,"iv":0.2463,"open_interest":32082.0,"volume":115.0,"delta":-0.1543,"gamma":0.0002,"vega":10.5122,"theta":-0.8399,"rho":-4.6887,"theo":92.2873,"change":-3.49,"open":94.56,"high":94.56,"low":86.98,"tick":"no_change","last_trade_price":91.51,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.67368,"prev_day_close":95.0},{"option":"SPX260717C06025000","bid":1015.8,"bid_size":0.0,"ask":1018.7,"ask_size":0.0,"iv":0.2445,"open_interest":72.0,"volume":0.0,"delta":0.8416,"gamma":0.0002,"vega":10.7153,"theta":-0.6691,"rho":19.5702,"theo":1016.1774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1097.02,"last_trade_time":"2025-11-11T13:25:22","percent_change":0.0,"prev_day_close":991.450012207031},{"option":"SPX260717P06025000","bid":93.8,"bid_size":0.0,"ask":94.6,"ask_size":0.0,"iv":0.2444,"open_interest":650.0,"volume":10.0,"delta":-0.1589,"gamma":0.0002,"vega":10.7153,"theta":-0.8488,"rho":-4.8291,"theo":94.9137,"change":-3.65,"open":95.73,"high":95.73,"low":94.2,"tick":"down","last_trade_price":94.2,"last_trade_time":"2026-02-18T16:01:17","percent_change":-3.7302,"prev_day_close":97.8500022888184},{"option":"SPX260717C06050000","bid":994.3,"bid_size":0.0,"ask":996.5,"ask_size":0.0,"iv":0.2424,"open_interest":14.0,"volume":0.0,"delta":0.8369,"gamma":0.0002,"vega":10.9207,"theta":-0.6828,"rho":19.5255,"theo":994.2956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":947.53,"last_trade_time":"2025-11-25T11:12:58","percent_change":0.0,"prev_day_close":970.899993896484},{"option":"SPX260717P06050000","bid":96.5,"bid_size":0.0,"ask":97.3,"ask_size":0.0,"iv":0.2421,"open_interest":797.0,"volume":0.0,"delta":-0.1636,"gamma":0.0002,"vega":10.9207,"theta":-0.8577,"rho":-4.9748,"theo":97.6199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.49,"last_trade_time":"2026-02-17T15:44:43","percent_change":0.0,"prev_day_close":100.649997711182},{"option":"SPX260717C06075000","bid":972.2,"bid_size":0.0,"ask":975.0,"ask_size":0.0,"iv":0.2403,"open_interest":6.0,"volume":0.0,"delta":0.832,"gamma":0.0002,"vega":11.1273,"theta":-0.6963,"rho":19.476,"theo":972.4965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1043.56,"last_trade_time":"2026-01-29T14:37:13","percent_change":0.0,"prev_day_close":948.099975585938},{"option":"SPX260717P06075000","bid":99.3,"bid_size":0.0,"ask":100.1,"ask_size":0.0,"iv":0.2401,"open_interest":649.0,"volume":8.0,"delta":-0.1685,"gamma":0.0002,"vega":11.1273,"theta":-0.8664,"rho":-5.1252,"theo":100.409,"change":-3.8,"open":99.7,"high":99.7,"low":99.7,"tick":"down","last_trade_price":99.7,"last_trade_time":"2026-02-18T16:01:17","percent_change":-3.6715,"prev_day_close":103.5},{"option":"SPX260717C06100000","bid":950.8,"bid_size":0.0,"ask":953.0,"ask_size":0.0,"iv":0.2382,"open_interest":217.0,"volume":0.0,"delta":0.827,"gamma":0.0002,"vega":11.3343,"theta":-0.7096,"rho":19.4225,"theo":950.7828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":932.76,"last_trade_time":"2026-02-13T14:55:41","percent_change":0.0,"prev_day_close":927.350006103516},{"option":"SPX260717P06100000","bid":102.2,"bid_size":0.0,"ask":103.0,"ask_size":0.0,"iv":0.238,"open_interest":2421.0,"volume":14.0,"delta":-0.1735,"gamma":0.0002,"vega":11.3343,"theta":-0.875,"rho":-5.2797,"theo":103.2833,"change":-0.6,"open":97.5,"high":106.1,"low":97.24,"tick":"down","last_trade_price":105.9,"last_trade_time":"2026-02-18T15:24:30","percent_change":-0.56338,"prev_day_close":106.5},{"option":"SPX260717C06120000","bid":933.5,"bid_size":0.0,"ask":936.3,"ask_size":0.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.8229,"gamma":0.0002,"vega":11.4999,"theta":-0.7202,"rho":19.3771,"theo":933.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":910.75},{"option":"SPX260717P06120000","bid":104.6,"bid_size":0.0,"ask":105.4,"ask_size":0.0,"iv":0.2364,"open_interest":20.0,"volume":0.0,"delta":-0.1776,"gamma":0.0002,"vega":11.4999,"theta":-0.8817,"rho":-5.4058,"theo":105.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.34,"last_trade_time":"2026-02-12T13:23:05","percent_change":0.0,"prev_day_close":109.049999237061},{"option":"SPX260717C06125000","bid":928.9,"bid_size":0.0,"ask":931.6,"ask_size":0.0,"iv":0.2361,"open_interest":30.0,"volume":0.0,"delta":0.8218,"gamma":0.0002,"vega":11.5414,"theta":-0.7228,"rho":19.3655,"theo":929.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.11,"last_trade_time":"2025-10-20T09:45:25","percent_change":0.0,"prev_day_close":904.950012207031},{"option":"SPX260717P06125000","bid":105.2,"bid_size":0.0,"ask":106.0,"ask_size":0.0,"iv":0.236,"open_interest":779.0,"volume":43.0,"delta":-0.1787,"gamma":0.0002,"vega":11.5414,"theta":-0.8834,"rho":-5.4377,"theo":106.2449,"change":-10.1,"open":107.71,"high":107.71,"low":99.5,"tick":"no_change","last_trade_price":99.65,"last_trade_time":"2026-02-18T11:02:34","percent_change":-9.20273,"prev_day_close":109.75},{"option":"SPX260717C06130000","bid":924.5,"bid_size":0.0,"ask":927.3,"ask_size":0.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":0.8208,"gamma":0.0002,"vega":11.5828,"theta":-0.7254,"rho":19.3537,"theo":924.8416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.800018310547},{"option":"SPX260717P06130000","bid":105.8,"bid_size":0.0,"ask":106.6,"ask_size":0.0,"iv":0.2356,"open_interest":164.0,"volume":0.0,"delta":-0.1797,"gamma":0.0002,"vega":11.5828,"theta":-0.885,"rho":-5.4697,"theo":106.8479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.76,"last_trade_time":"2026-02-12T12:13:32","percent_change":0.0,"prev_day_close":110.400001525879},{"option":"SPX260717C06140000","bid":915.9,"bid_size":0.0,"ask":918.7,"ask_size":0.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":0.8187,"gamma":0.0003,"vega":11.6657,"theta":-0.7307,"rho":19.3296,"theo":916.223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":893.649993896484},{"option":"SPX260717P06140000","bid":107.0,"bid_size":0.0,"ask":107.8,"ask_size":0.0,"iv":0.2347,"open_interest":32.0,"volume":12.0,"delta":-0.1818,"gamma":0.0003,"vega":11.6657,"theta":-0.8883,"rho":-5.5341,"theo":108.0646,"change":-2.71,"open":109.04,"high":109.04,"low":109.04,"tick":"up","last_trade_price":109.04,"last_trade_time":"2026-02-18T09:53:56","percent_change":-2.42506,"prev_day_close":111.75},{"option":"SPX260717C06150000","bid":907.7,"bid_size":0.0,"ask":909.8,"ask_size":0.0,"iv":0.2342,"open_interest":184.0,"volume":0.0,"delta":0.8165,"gamma":0.0003,"vega":11.7487,"theta":-0.7358,"rho":19.305,"theo":907.6189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1013.95,"last_trade_time":"2026-01-27T15:54:16","percent_change":0.0,"prev_day_close":884.799987792969},{"option":"SPX260717P06150000","bid":108.3,"bid_size":0.0,"ask":109.0,"ask_size":0.0,"iv":0.2338,"open_interest":2807.0,"volume":3.0,"delta":-0.184,"gamma":0.0003,"vega":11.7487,"theta":-0.8916,"rho":-5.5991,"theo":109.2957,"change":-1.1,"open":103.02,"high":112.0,"low":103.02,"tick":"up","last_trade_price":112.0,"last_trade_time":"2026-02-18T15:24:32","percent_change":-0.972589,"prev_day_close":113.099998474121},{"option":"SPX260717C06160000","bid":898.8,"bid_size":0.0,"ask":901.5,"ask_size":0.0,"iv":0.2332,"open_interest":0.0,"volume":0.0,"delta":0.8143,"gamma":0.0003,"vega":11.832,"theta":-0.741,"rho":19.2798,"theo":899.0294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.25},{"option":"SPX260717P06160000","bid":109.5,"bid_size":0.0,"ask":110.3,"ask_size":0.0,"iv":0.233,"open_interest":35.0,"volume":1.0,"delta":-0.1862,"gamma":0.0003,"vega":11.832,"theta":-0.8948,"rho":-5.6647,"theo":110.5414,"change":-0.95,"open":113.3,"high":113.3,"low":113.3,"tick":"down","last_trade_price":113.3,"last_trade_time":"2026-02-18T15:24:32","percent_change":-0.83151,"prev_day_close":114.25},{"option":"SPX260717C06170000","bid":890.2,"bid_size":0.0,"ask":892.9,"ask_size":0.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":0.8121,"gamma":0.0003,"vega":11.9155,"theta":-0.7461,"rho":19.2539,"theo":890.4546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":868.099975585938},{"option":"SPX260717P06170000","bid":110.8,"bid_size":0.0,"ask":111.6,"ask_size":0.0,"iv":0.2322,"open_interest":4.0,"volume":1.0,"delta":-0.1884,"gamma":0.0003,"vega":11.9155,"theta":-0.898,"rho":-5.731,"theo":111.8019,"change":-1.0,"open":114.6,"high":114.6,"low":114.6,"tick":"down","last_trade_price":114.6,"last_trade_time":"2026-02-18T15:24:32","percent_change":-0.865051,"prev_day_close":115.599998474121},{"option":"SPX260717C06175000","bid":885.9,"bid_size":0.0,"ask":888.9,"ask_size":0.0,"iv":0.2319,"open_interest":393.0,"volume":0.0,"delta":0.811,"gamma":0.0003,"vega":11.9573,"theta":-0.7486,"rho":19.2407,"theo":886.1728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":931.75,"last_trade_time":"2026-02-03T15:58:03","percent_change":0.0,"prev_day_close":863.0},{"option":"SPX260717P06175000","bid":111.4,"bid_size":0.0,"ask":112.2,"ask_size":0.0,"iv":0.2318,"open_interest":736.0,"volume":43.0,"delta":-0.1895,"gamma":0.0003,"vega":11.9573,"theta":-0.8996,"rho":-5.7644,"theo":112.4377,"change":-10.65,"open":114.16,"high":114.16,"low":105.4,"tick":"no_change","last_trade_price":105.55,"last_trade_time":"2026-02-18T11:02:34","percent_change":-9.16523,"prev_day_close":116.199996948242},{"option":"SPX260717C06180000","bid":881.7,"bid_size":0.0,"ask":884.4,"ask_size":0.0,"iv":0.2315,"open_interest":17.0,"volume":0.0,"delta":0.8099,"gamma":0.0003,"vega":11.9993,"theta":-0.7512,"rho":19.2272,"theo":881.8948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":884.49,"last_trade_time":"2026-02-04T12:32:36","percent_change":0.0,"prev_day_close":859.649993896484},{"option":"SPX260717P06180000","bid":112.0,"bid_size":0.0,"ask":112.8,"ask_size":0.0,"iv":0.2314,"open_interest":23.0,"volume":1.0,"delta":-0.1906,"gamma":0.0003,"vega":11.9993,"theta":-0.9011,"rho":-5.798,"theo":113.0773,"change":-0.95,"open":116.0,"high":116.0,"low":116.0,"tick":"down","last_trade_price":116.0,"last_trade_time":"2026-02-18T15:24:31","percent_change":-0.812314,"prev_day_close":116.950000762939},{"option":"SPX260717C06190000","bid":873.1,"bid_size":0.0,"ask":875.8,"ask_size":0.0,"iv":0.2307,"open_interest":0.0,"volume":0.0,"delta":0.8077,"gamma":0.0003,"vega":12.0835,"theta":-0.7562,"rho":19.1997,"theo":873.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":851.149993896484},{"option":"SPX260717P06190000","bid":113.3,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.2306,"open_interest":4.0,"volume":1.0,"delta":-0.1928,"gamma":0.0003,"vega":12.0835,"theta":-0.9043,"rho":-5.8659,"theo":114.3679,"change":-0.7,"open":117.6,"high":117.6,"low":117.6,"tick":"down","last_trade_price":117.6,"last_trade_time":"2026-02-18T15:23:41","percent_change":-0.591719,"prev_day_close":118.300003051758},{"option":"SPX260717C06200000","bid":864.9,"bid_size":0.0,"ask":867.1,"ask_size":0.0,"iv":0.2298,"open_interest":1177.0,"volume":0.0,"delta":0.8054,"gamma":0.0003,"vega":12.1682,"theta":-0.7612,"rho":19.1713,"theo":864.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":846.91,"last_trade_time":"2026-02-13T14:57:17","percent_change":0.0,"prev_day_close":842.399993896484},{"option":"SPX260717P06200000","bid":114.7,"bid_size":0.0,"ask":115.5,"ask_size":0.0,"iv":0.2297,"open_interest":3421.0,"volume":5.0,"delta":-0.1951,"gamma":0.0003,"vega":12.1682,"theta":-0.9073,"rho":-5.9348,"theo":115.6738,"change":-1.0,"open":109.12,"high":119.0,"low":109.12,"tick":"down","last_trade_price":118.6,"last_trade_time":"2026-02-18T15:24:32","percent_change":-0.836119,"prev_day_close":119.599998474121},{"option":"SPX260717C06210000","bid":856.4,"bid_size":0.0,"ask":859.1,"ask_size":0.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.8031,"gamma":0.0003,"vega":12.2532,"theta":-0.7662,"rho":19.1418,"theo":856.3072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.199981689453},{"option":"SPX260717P06210000","bid":116.0,"bid_size":0.0,"ask":116.8,"ask_size":0.0,"iv":0.2289,"open_interest":12.0,"volume":0.0,"delta":-0.1974,"gamma":0.0003,"vega":12.2532,"theta":-0.9104,"rho":-6.0046,"theo":116.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.4,"last_trade_time":"2026-02-17T11:52:29","percent_change":0.0,"prev_day_close":121.099998474121},{"option":"SPX260717C06220000","bid":847.9,"bid_size":0.0,"ask":850.6,"ask_size":0.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":0.8007,"gamma":0.0003,"vega":12.3388,"theta":-0.7711,"rho":19.1113,"theo":847.8094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.850006103516},{"option":"SPX260717P06220000","bid":117.3,"bid_size":0.0,"ask":118.1,"ask_size":0.0,"iv":0.228,"open_interest":11.0,"volume":4.0,"delta":-0.1998,"gamma":0.0003,"vega":12.3388,"theta":-0.9134,"rho":-6.0754,"theo":118.3329,"change":-2.6,"open":119.7,"high":119.9,"low":119.1,"tick":"up","last_trade_price":119.9,"last_trade_time":"2026-02-18T09:47:38","percent_change":-2.12245,"prev_day_close":122.5},{"option":"SPX260717C06225000","bid":843.4,"bid_size":0.0,"ask":846.1,"ask_size":0.0,"iv":0.2277,"open_interest":2150.0,"volume":0.0,"delta":0.7996,"gamma":0.0003,"vega":12.3817,"theta":-0.7735,"rho":19.0957,"theo":843.5666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":894.17,"last_trade_time":"2025-12-23T10:55:14","percent_change":0.0,"prev_day_close":820.850006103516},{"option":"SPX260717P06225000","bid":118.0,"bid_size":0.0,"ask":118.8,"ask_size":0.0,"iv":0.2276,"open_interest":1771.0,"volume":1.0,"delta":-0.2009,"gamma":0.0003,"vega":12.3817,"theta":-0.9149,"rho":-6.1113,"theo":119.0077,"change":-11.53,"open":111.67,"high":111.67,"low":111.67,"tick":"down","last_trade_price":111.67,"last_trade_time":"2026-02-18T13:09:12","percent_change":-9.35876,"prev_day_close":123.199996948242},{"option":"SPX260717C06230000","bid":839.2,"bid_size":0.0,"ask":841.8,"ask_size":0.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.7984,"gamma":0.0003,"vega":12.4247,"theta":-0.776,"rho":19.0797,"theo":839.3279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.300018310547},{"option":"SPX260717P06230000","bid":118.7,"bid_size":0.0,"ask":119.5,"ask_size":0.0,"iv":0.2272,"open_interest":6.0,"volume":0.0,"delta":-0.2021,"gamma":0.0003,"vega":12.4247,"theta":-0.9164,"rho":-6.1474,"theo":119.6866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.7,"last_trade_time":"2026-02-17T13:45:58","percent_change":0.0,"prev_day_close":123.950000762939},{"option":"SPX260717C06240000","bid":830.7,"bid_size":0.0,"ask":833.4,"ask_size":0.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":0.796,"gamma":0.0003,"vega":12.5111,"theta":-0.7808,"rho":19.047,"theo":830.8629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":808.600006103516},{"option":"SPX260717P06240000","bid":120.0,"bid_size":0.0,"ask":120.9,"ask_size":0.0,"iv":0.2263,"open_interest":311.0,"volume":0.0,"delta":-0.2045,"gamma":0.0003,"vega":12.5111,"theta":-0.9193,"rho":-6.2206,"theo":121.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.76,"last_trade_time":"2026-02-17T13:31:49","percent_change":0.0,"prev_day_close":125.400001525879},{"option":"SPX260717C06250000","bid":822.6,"bid_size":0.0,"ask":824.7,"ask_size":0.0,"iv":0.2256,"open_interest":5562.0,"volume":0.0,"delta":0.7936,"gamma":0.0003,"vega":12.5977,"theta":-0.7856,"rho":19.0131,"theo":822.4147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.49,"last_trade_time":"2026-01-27T15:54:16","percent_change":0.0,"prev_day_close":799.299987792969},{"option":"SPX260717P06250000","bid":121.5,"bid_size":0.0,"ask":122.3,"ask_size":0.0,"iv":0.2255,"open_interest":4159.0,"volume":14.0,"delta":-0.2069,"gamma":0.0003,"vega":12.5977,"theta":-0.9222,"rho":-6.2949,"theo":122.4439,"change":-9.33,"open":115.01,"high":117.62,"low":115.01,"tick":"up","last_trade_price":117.62,"last_trade_time":"2026-02-18T13:38:43","percent_change":-7.34935,"prev_day_close":126.950000762939},{"option":"SPX260717C06260000","bid":813.9,"bid_size":0.0,"ask":816.5,"ask_size":0.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":0.7911,"gamma":0.0003,"vega":12.6846,"theta":-0.7904,"rho":18.978,"theo":813.9837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.25},{"option":"SPX260717P06260000","bid":122.8,"bid_size":0.0,"ask":123.7,"ask_size":0.0,"iv":0.2247,"open_interest":324.0,"volume":3.0,"delta":-0.2094,"gamma":0.0003,"vega":12.6846,"theta":-0.925,"rho":-6.3703,"theo":123.8481,"change":-10.45,"open":117.1,"high":117.9,"low":117.1,"tick":"up","last_trade_price":117.9,"last_trade_time":"2026-02-18T10:20:14","percent_change":-8.1418,"prev_day_close":128.349998474121},{"option":"SPX260717C06270000","bid":805.5,"bid_size":0.0,"ask":808.1,"ask_size":0.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.7886,"gamma":0.0003,"vega":12.7717,"theta":-0.795,"rho":18.9418,"theo":805.5701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.299987792969},{"option":"SPX260717P06270000","bid":124.3,"bid_size":0.0,"ask":125.1,"ask_size":0.0,"iv":0.2239,"open_interest":19.0,"volume":3.0,"delta":-0.2119,"gamma":0.0003,"vega":12.7717,"theta":-0.9278,"rho":-6.4469,"theo":125.2698,"change":-11.75,"open":118.2,"high":119.6,"low":118.1,"tick":"down","last_trade_price":118.1,"last_trade_time":"2026-02-18T11:18:08","percent_change":-9.0489,"prev_day_close":129.849998474121},{"option":"SPX260717C06275000","bid":801.3,"bid_size":0.0,"ask":803.9,"ask_size":0.0,"iv":0.2235,"open_interest":1431.0,"volume":0.0,"delta":0.7874,"gamma":0.0003,"vega":12.8152,"theta":-0.7974,"rho":18.9233,"theo":801.37,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":871.5,"last_trade_time":"2026-01-29T14:37:13","percent_change":0.0,"prev_day_close":778.449981689453},{"option":"SPX260717P06275000","bid":125.0,"bid_size":0.0,"ask":125.9,"ask_size":0.0,"iv":0.2235,"open_interest":1936.0,"volume":50.0,"delta":-0.2131,"gamma":0.0003,"vega":12.8152,"theta":-0.9291,"rho":-6.4856,"theo":125.9873,"change":-8.29,"open":122.85,"high":122.85,"low":122.26,"tick":"down","last_trade_price":122.26,"last_trade_time":"2026-02-18T10:01:54","percent_change":-6.35006,"prev_day_close":130.550003051758},{"option":"SPX260717C06280000","bid":797.3,"bid_size":0.0,"ask":800.0,"ask_size":0.0,"iv":0.2231,"open_interest":0.0,"volume":0.0,"delta":0.7861,"gamma":0.0003,"vega":12.8587,"theta":-0.7997,"rho":18.9045,"theo":797.1744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.600006103516},{"option":"SPX260717P06280000","bid":125.7,"bid_size":0.0,"ask":126.6,"ask_size":0.0,"iv":0.223,"open_interest":2.0,"volume":98.0,"delta":-0.2144,"gamma":0.0003,"vega":12.8587,"theta":-0.9305,"rho":-6.5246,"theo":126.7093,"change":-2.53,"open":128.5,"high":128.89,"low":126.73,"tick":"up","last_trade_price":128.82,"last_trade_time":"2026-02-18T14:37:45","percent_change":-1.92615,"prev_day_close":131.349998474121},{"option":"SPX260717C06290000","bid":788.7,"bid_size":0.0,"ask":791.3,"ask_size":0.0,"iv":0.2222,"open_interest":5.0,"volume":0.0,"delta":0.7836,"gamma":0.0003,"vega":12.9457,"theta":-0.8043,"rho":18.8662,"theo":788.7967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":844.82,"last_trade_time":"2026-02-10T15:56:27","percent_change":0.0,"prev_day_close":767.350006103516},{"option":"SPX260717P06290000","bid":127.2,"bid_size":0.0,"ask":128.1,"ask_size":0.0,"iv":0.2222,"open_interest":207.0,"volume":0.0,"delta":-0.2169,"gamma":0.0003,"vega":12.9457,"theta":-0.9332,"rho":-6.6032,"theo":128.1668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.31,"last_trade_time":"2026-02-17T13:31:49","percent_change":0.0,"prev_day_close":132.849998474121},{"option":"SPX260717C06300000","bid":780.7,"bid_size":0.0,"ask":782.7,"ask_size":0.0,"iv":0.2215,"open_interest":4639.0,"volume":0.0,"delta":0.781,"gamma":0.0003,"vega":13.0326,"theta":-0.8089,"rho":18.8272,"theo":780.4373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":752.57,"last_trade_time":"2026-02-05T13:08:16","percent_change":0.0,"prev_day_close":758.75},{"option":"SPX260717P06300000","bid":128.7,"bid_size":0.0,"ask":129.6,"ask_size":0.0,"iv":0.2213,"open_interest":5436.0,"volume":52.0,"delta":-0.2195,"gamma":0.0003,"vega":13.0326,"theta":-0.9358,"rho":-6.6827,"theo":129.6427,"change":-4.3,"open":133.86,"high":133.86,"low":123.25,"tick":"down","last_trade_price":130.25,"last_trade_time":"2026-02-18T15:39:28","percent_change":-3.19584,"prev_day_close":134.550003051758},{"option":"SPX260717C06310000","bid":772.3,"bid_size":0.0,"ask":774.9,"ask_size":0.0,"iv":0.2205,"open_interest":0.0,"volume":0.0,"delta":0.7784,"gamma":0.0003,"vega":13.1192,"theta":-0.8134,"rho":18.7872,"theo":772.0964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.350006103516},{"option":"SPX260717P06310000","bid":130.1,"bid_size":0.0,"ask":131.0,"ask_size":0.0,"iv":0.2205,"open_interest":40.0,"volume":0.0,"delta":-0.2221,"gamma":0.0003,"vega":13.1192,"theta":-0.9384,"rho":-6.7631,"theo":131.1371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.4,"last_trade_time":"2026-02-11T14:09:22","percent_change":0.0,"prev_day_close":136.100006103516},{"option":"SPX260717C06320000","bid":763.7,"bid_size":0.0,"ask":766.3,"ask_size":0.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.7758,"gamma":0.0003,"vega":13.2055,"theta":-0.8178,"rho":18.7464,"theo":763.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.5},{"option":"SPX260717P06320000","bid":131.7,"bid_size":0.0,"ask":132.6,"ask_size":0.0,"iv":0.2196,"open_interest":128.0,"volume":0.0,"delta":-0.2247,"gamma":0.0003,"vega":13.2055,"theta":-0.9409,"rho":-6.8442,"theo":132.6504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.04,"last_trade_time":"2026-02-12T15:18:24","percent_change":0.0,"prev_day_close":137.699996948242},{"option":"SPX260717C06325000","bid":759.6,"bid_size":0.0,"ask":762.1,"ask_size":0.0,"iv":0.2192,"open_interest":1614.0,"volume":0.0,"delta":0.7744,"gamma":0.0003,"vega":13.2485,"theta":-0.82,"rho":18.7257,"theo":759.6205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":814.79,"last_trade_time":"2025-12-12T10:42:24","percent_change":0.0,"prev_day_close":737.600006103516},{"option":"SPX260717P06325000","bid":132.5,"bid_size":0.0,"ask":133.3,"ask_size":0.0,"iv":0.2192,"open_interest":2790.0,"volume":0.0,"delta":-0.226,"gamma":0.0003,"vega":13.2485,"theta":-0.9422,"rho":-6.8851,"theo":133.4141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.35,"last_trade_time":"2026-02-13T12:56:24","percent_change":0.0,"prev_day_close":138.449996948242},{"option":"SPX260717C06330000","bid":755.4,"bid_size":0.0,"ask":758.0,"ask_size":0.0,"iv":0.2188,"open_interest":1.0,"volume":0.0,"delta":0.7731,"gamma":0.0003,"vega":13.2915,"theta":-0.8222,"rho":18.7049,"theo":755.4714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":832.24,"last_trade_time":"2026-01-30T10:52:16","percent_change":0.0,"prev_day_close":734.299987792969},{"option":"SPX260717P06330000","bid":133.2,"bid_size":0.0,"ask":134.1,"ask_size":0.0,"iv":0.2188,"open_interest":67.0,"volume":0.0,"delta":-0.2274,"gamma":0.0003,"vega":13.2915,"theta":-0.9434,"rho":-6.9261,"theo":134.1826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.26,"last_trade_time":"2026-02-13T14:58:05","percent_change":0.0,"prev_day_close":139.25},{"option":"SPX260717C06340000","bid":747.4,"bid_size":0.0,"ask":749.9,"ask_size":0.0,"iv":0.218,"open_interest":2.0,"volume":0.0,"delta":0.7704,"gamma":0.0003,"vega":13.3771,"theta":-0.8266,"rho":18.6628,"theo":747.1877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":728.7,"last_trade_time":"2026-01-21T12:50:31","percent_change":0.0,"prev_day_close":726.050018310547},{"option":"SPX260717P06340000","bid":134.7,"bid_size":0.0,"ask":135.7,"ask_size":0.0,"iv":0.2179,"open_interest":11.0,"volume":0.0,"delta":-0.2301,"gamma":0.0003,"vega":13.3771,"theta":-0.9458,"rho":-7.0086,"theo":135.7341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.4,"last_trade_time":"2026-02-12T10:51:59","percent_change":0.0,"prev_day_close":141.0},{"option":"SPX260717C06350000","bid":739.2,"bid_size":0.0,"ask":741.2,"ask_size":0.0,"iv":0.2172,"open_interest":1319.0,"volume":0.0,"delta":0.7677,"gamma":0.0003,"vega":13.4625,"theta":-0.8308,"rho":18.62,"theo":738.9233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":707.01,"last_trade_time":"2026-02-05T12:22:09","percent_change":0.0,"prev_day_close":717.75},{"option":"SPX260717P06350000","bid":136.4,"bid_size":0.0,"ask":137.3,"ask_size":0.0,"iv":0.217,"open_interest":2553.0,"volume":42.0,"delta":-0.2328,"gamma":0.0003,"vega":13.4625,"theta":-0.9482,"rho":-7.0918,"theo":137.3049,"change":-7.89,"open":129.31,"high":134.71,"low":129.31,"tick":"up","last_trade_price":134.71,"last_trade_time":"2026-02-18T13:43:34","percent_change":-5.53296,"prev_day_close":142.600006103516},{"option":"SPX260717C06360000","bid":730.6,"bid_size":0.0,"ask":733.2,"ask_size":0.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.7649,"gamma":0.0003,"vega":13.5477,"theta":-0.8351,"rho":18.5764,"theo":730.6785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.350006103516},{"option":"SPX260717P06360000","bid":137.9,"bid_size":0.0,"ask":138.8,"ask_size":0.0,"iv":0.2162,"open_interest":285.0,"volume":0.0,"delta":-0.2356,"gamma":0.0003,"vega":13.5477,"theta":-0.9505,"rho":-7.1757,"theo":138.8954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.43,"last_trade_time":"2026-02-17T11:11:30","percent_change":0.0,"prev_day_close":144.199996948242},{"option":"SPX260717C06370000","bid":722.7,"bid_size":0.0,"ask":725.2,"ask_size":0.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7621,"gamma":0.0003,"vega":13.6326,"theta":-0.8392,"rho":18.5322,"theo":722.4536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.25},{"option":"SPX260717P06370000","bid":139.4,"bid_size":0.0,"ask":140.5,"ask_size":0.0,"iv":0.2154,"open_interest":22.0,"volume":0.0,"delta":-0.2384,"gamma":0.0003,"vega":13.6326,"theta":-0.9528,"rho":-7.2604,"theo":140.5057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.67,"last_trade_time":"2026-02-12T15:26:55","percent_change":0.0,"prev_day_close":145.949996948242},{"option":"SPX260717C06375000","bid":718.3,"bid_size":0.0,"ask":720.8,"ask_size":0.0,"iv":0.215,"open_interest":371.0,"volume":0.0,"delta":0.7607,"gamma":0.0003,"vega":13.675,"theta":-0.8413,"rho":18.5097,"theo":718.3487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":688.65,"last_trade_time":"2026-02-05T13:31:46","percent_change":0.0,"prev_day_close":696.75},{"option":"SPX260717P06375000","bid":140.4,"bid_size":0.0,"ask":141.3,"ask_size":0.0,"iv":0.215,"open_interest":3089.0,"volume":44.0,"delta":-0.2398,"gamma":0.0003,"vega":13.675,"theta":-0.9539,"rho":-7.303,"theo":141.3184,"change":-3.93,"open":134.87,"high":142.82,"low":134.01,"tick":"up","last_trade_price":142.82,"last_trade_time":"2026-02-18T14:36:17","percent_change":-2.67802,"prev_day_close":146.75},{"option":"SPX260717C06380000","bid":714.2,"bid_size":0.0,"ask":716.7,"ask_size":0.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7593,"gamma":0.0003,"vega":13.7175,"theta":-0.8434,"rho":18.4871,"theo":714.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.450012207031},{"option":"SPX260717P06380000","bid":141.1,"bid_size":0.0,"ask":142.1,"ask_size":0.0,"iv":0.2145,"open_interest":7.0,"volume":0.0,"delta":-0.2412,"gamma":0.0003,"vega":13.7175,"theta":-0.955,"rho":-7.3458,"theo":142.1361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.8,"last_trade_time":"2026-02-09T10:16:58","percent_change":0.0,"prev_day_close":147.699996948242},{"option":"SPX260717C06390000","bid":706.0,"bid_size":0.0,"ask":708.5,"ask_size":0.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":0.7564,"gamma":0.0003,"vega":13.8023,"theta":-0.8474,"rho":18.441,"theo":706.0643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.349975585938},{"option":"SPX260717P06390000","bid":142.7,"bid_size":0.0,"ask":143.8,"ask_size":0.0,"iv":0.2137,"open_interest":5.0,"volume":0.0,"delta":-0.2441,"gamma":0.0003,"vega":13.8023,"theta":-0.9571,"rho":-7.4323,"theo":143.7869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.69,"last_trade_time":"2026-02-13T13:56:39","percent_change":0.0,"prev_day_close":149.399993896484},{"option":"SPX260717C06400000","bid":698.2,"bid_size":0.0,"ask":700.1,"ask_size":0.0,"iv":0.2129,"open_interest":2332.0,"volume":0.0,"delta":0.7535,"gamma":0.0003,"vega":13.8872,"theta":-0.8514,"rho":18.3939,"theo":697.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":696.95,"last_trade_time":"2026-02-12T11:52:11","percent_change":0.0,"prev_day_close":676.349975585938},{"option":"SPX260717P06400000","bid":144.5,"bid_size":0.0,"ask":145.4,"ask_size":0.0,"iv":0.2128,"open_interest":3492.0,"volume":1.0,"delta":-0.247,"gamma":0.0003,"vega":13.8872,"theta":-0.9592,"rho":-7.5198,"theo":145.4584,"change":-4.88,"open":146.37,"high":146.37,"low":146.37,"tick":"down","last_trade_price":146.37,"last_trade_time":"2026-02-18T15:38:46","percent_change":-3.22645,"prev_day_close":151.25},{"option":"SPX260717C06410000","bid":689.7,"bid_size":0.0,"ask":692.2,"ask_size":0.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.7506,"gamma":0.0003,"vega":13.9722,"theta":-0.8553,"rho":18.3456,"theo":689.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.149993896484},{"option":"SPX260717P06410000","bid":146.1,"bid_size":0.0,"ask":147.1,"ask_size":0.0,"iv":0.212,"open_interest":27.0,"volume":0.0,"delta":-0.2499,"gamma":0.0003,"vega":13.9722,"theta":-0.9612,"rho":-7.6085,"theo":147.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.7,"last_trade_time":"2026-02-13T14:45:58","percent_change":0.0,"prev_day_close":153.099998474121},{"option":"SPX260717C06420000","bid":681.6,"bid_size":0.0,"ask":684.1,"ask_size":0.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7476,"gamma":0.0004,"vega":14.0573,"theta":-0.8592,"rho":18.296,"theo":681.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.100006103516},{"option":"SPX260717P06420000","bid":147.9,"bid_size":0.0,"ask":148.9,"ask_size":0.0,"iv":0.2111,"open_interest":31.0,"volume":218.0,"delta":-0.2529,"gamma":0.0004,"vega":14.0573,"theta":-0.9631,"rho":-7.6985,"theo":148.8648,"change":-5.25,"open":149.5,"high":149.5,"low":149.5,"tick":"no_change","last_trade_price":149.5,"last_trade_time":"2026-02-18T09:44:42","percent_change":-3.39257,"prev_day_close":154.75},{"option":"SPX260717C06425000","bid":677.6,"bid_size":0.0,"ask":680.0,"ask_size":0.0,"iv":0.2107,"open_interest":164.0,"volume":0.0,"delta":0.7461,"gamma":0.0004,"vega":14.0999,"theta":-0.861,"rho":18.2706,"theo":677.584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":713.25,"last_trade_time":"2025-12-15T11:23:29","percent_change":0.0,"prev_day_close":656.100006103516},{"option":"SPX260717P06425000","bid":148.7,"bid_size":0.0,"ask":149.7,"ask_size":0.0,"iv":0.2107,"open_interest":1267.0,"volume":0.0,"delta":-0.2544,"gamma":0.0004,"vega":14.0999,"theta":-0.964,"rho":-7.744,"theo":149.7299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.1,"last_trade_time":"2026-02-17T11:14:03","percent_change":0.0,"prev_day_close":155.650001525879},{"option":"SPX260717C06430000","bid":673.5,"bid_size":0.0,"ask":676.0,"ask_size":0.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.7446,"gamma":0.0004,"vega":14.1425,"theta":-0.8629,"rho":18.2449,"theo":673.537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.0},{"option":"SPX260717P06430000","bid":149.6,"bid_size":0.0,"ask":150.6,"ask_size":0.0,"iv":0.2103,"open_interest":8.0,"volume":0.0,"delta":-0.2559,"gamma":0.0004,"vega":14.1425,"theta":-0.965,"rho":-7.7899,"theo":150.6006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.31,"last_trade_time":"2026-02-11T15:42:09","percent_change":0.0,"prev_day_close":156.550003051758},{"option":"SPX260717C06440000","bid":665.6,"bid_size":0.0,"ask":667.4,"ask_size":0.0,"iv":0.2094,"open_interest":0.0,"volume":0.0,"delta":0.7416,"gamma":0.0004,"vega":14.2278,"theta":-0.8666,"rho":18.1924,"theo":665.4599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.100006103516},{"option":"SPX260717P06440000","bid":151.3,"bid_size":0.0,"ask":152.4,"ask_size":0.0,"iv":0.2095,"open_interest":115.0,"volume":4.0,"delta":-0.2589,"gamma":0.0004,"vega":14.2278,"theta":-0.9667,"rho":-7.8828,"theo":152.3587,"change":-13.68,"open":144.63,"high":144.72,"low":144.63,"tick":"up","last_trade_price":144.72,"last_trade_time":"2026-02-18T10:52:07","percent_change":-8.63636,"prev_day_close":158.399993896484},{"option":"SPX260717C06450000","bid":657.7,"bid_size":0.0,"ask":659.4,"ask_size":0.0,"iv":0.2086,"open_interest":289.0,"volume":0.0,"delta":0.7385,"gamma":0.0004,"vega":14.3132,"theta":-0.8703,"rho":18.1383,"theo":657.4055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":749.07,"last_trade_time":"2026-01-09T11:46:10","percent_change":0.0,"prev_day_close":636.149993896484},{"option":"SPX260717P06450000","bid":153.2,"bid_size":0.0,"ask":154.1,"ask_size":0.0,"iv":0.2085,"open_interest":2951.0,"volume":34.0,"delta":-0.262,"gamma":0.0004,"vega":14.3132,"theta":-0.9685,"rho":-7.9773,"theo":154.1396,"change":-14.34,"open":153.4,"high":153.4,"low":146.01,"tick":"down","last_trade_price":146.01,"last_trade_time":"2026-02-18T11:25:44","percent_change":-8.94294,"prev_day_close":160.349998474121},{"option":"SPX260717C06460000","bid":649.6,"bid_size":0.0,"ask":651.4,"ask_size":0.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7354,"gamma":0.0004,"vega":14.3985,"theta":-0.8738,"rho":18.0827,"theo":649.3745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.25},{"option":"SPX260717P06460000","bid":154.9,"bid_size":0.0,"ask":156.0,"ask_size":0.0,"iv":0.2078,"open_interest":104.0,"volume":0.0,"delta":-0.2651,"gamma":0.0004,"vega":14.3985,"theta":-0.9701,"rho":-8.0733,"theo":155.9438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":161.64,"last_trade_time":"2026-02-17T15:11:50","percent_change":0.0,"prev_day_close":162.199996948242},{"option":"SPX260717C06470000","bid":641.5,"bid_size":0.0,"ask":643.4,"ask_size":0.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.7322,"gamma":0.0004,"vega":14.4836,"theta":-0.8773,"rho":18.0256,"theo":641.3672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.300018310547},{"option":"SPX260717P06470000","bid":156.8,"bid_size":0.0,"ask":157.8,"ask_size":0.0,"iv":0.2069,"open_interest":134.0,"volume":0.0,"delta":-0.2683,"gamma":0.0004,"vega":14.4836,"theta":-0.9717,"rho":-8.1708,"theo":157.7718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":172.2,"last_trade_time":"2026-02-17T11:33:00","percent_change":0.0,"prev_day_close":164.100006103516},{"option":"SPX260717C06475000","bid":637.5,"bid_size":0.0,"ask":639.4,"ask_size":0.0,"iv":0.2064,"open_interest":192.0,"volume":0.0,"delta":0.7306,"gamma":0.0004,"vega":14.5261,"theta":-0.8791,"rho":17.9965,"theo":637.3727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":721.74,"last_trade_time":"2025-12-26T10:13:32","percent_change":0.0,"prev_day_close":616.350006103516},{"option":"SPX260717P06475000","bid":157.7,"bid_size":0.0,"ask":158.7,"ask_size":0.0,"iv":0.2064,"open_interest":1823.0,"volume":21.0,"delta":-0.2699,"gamma":0.0004,"vega":14.5261,"theta":-0.9724,"rho":-8.2201,"theo":158.6949,"change":-13.05,"open":151.13,"high":152.1,"low":151.13,"tick":"up","last_trade_price":152.1,"last_trade_time":"2026-02-18T10:30:23","percent_change":-7.90191,"prev_day_close":165.150001525879},{"option":"SPX260717C06480000","bid":633.6,"bid_size":0.0,"ask":635.4,"ask_size":0.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.729,"gamma":0.0004,"vega":14.5684,"theta":-0.8808,"rho":17.967,"theo":633.3842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":612.449981689453},{"option":"SPX260717P06480000","bid":158.5,"bid_size":0.0,"ask":159.6,"ask_size":0.0,"iv":0.206,"open_interest":74.0,"volume":0.0,"delta":-0.2715,"gamma":0.0004,"vega":14.5684,"theta":-0.9732,"rho":-8.2697,"theo":159.624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":165.9,"last_trade_time":"2026-02-13T14:45:54","percent_change":0.0,"prev_day_close":166.050003051758},{"option":"SPX260717C06490000","bid":625.6,"bid_size":0.0,"ask":627.4,"ask_size":0.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.7258,"gamma":0.0004,"vega":14.6528,"theta":-0.8841,"rho":17.9071,"theo":625.4259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.549987792969},{"option":"SPX260717P06490000","bid":160.5,"bid_size":0.0,"ask":161.5,"ask_size":0.0,"iv":0.2051,"open_interest":77.0,"volume":0.0,"delta":-0.2747,"gamma":0.0004,"vega":14.6528,"theta":-0.9746,"rho":-8.37,"theo":161.5009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.9,"last_trade_time":"2026-02-17T11:14:04","percent_change":0.0,"prev_day_close":168.050003051758},{"option":"SPX260717C06500000","bid":617.8,"bid_size":0.0,"ask":619.5,"ask_size":0.0,"iv":0.2043,"open_interest":1546.0,"volume":2.0,"delta":0.7225,"gamma":0.0004,"vega":14.7366,"theta":-0.8873,"rho":17.8462,"theo":617.4926,"change":26.5,"open":619.28,"high":623.35,"low":619.28,"tick":"up","last_trade_price":623.35,"last_trade_time":"2026-02-18T10:02:02","percent_change":4.43998,"prev_day_close":596.849975585938},{"option":"SPX260717P06500000","bid":162.4,"bid_size":0.0,"ask":163.3,"ask_size":0.0,"iv":0.2042,"open_interest":6874.0,"volume":889.0,"delta":-0.278,"gamma":0.0004,"vega":14.7366,"theta":-0.9759,"rho":-8.4714,"theo":163.4029,"change":-11.15,"open":167.16,"high":167.16,"low":154.14,"tick":"up","last_trade_price":158.9,"last_trade_time":"2026-02-18T13:50:02","percent_change":-6.5569,"prev_day_close":170.050003051758},{"option":"SPX260717C06510000","bid":609.9,"bid_size":0.0,"ask":611.6,"ask_size":0.0,"iv":0.2034,"open_interest":1.0,"volume":0.0,"delta":0.7192,"gamma":0.0004,"vega":14.8197,"theta":-0.8905,"rho":17.784,"theo":609.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":691.26,"last_trade_time":"2026-02-09T14:27:00","percent_change":0.0,"prev_day_close":588.950012207031},{"option":"SPX260717P06510000","bid":164.3,"bid_size":0.0,"ask":165.3,"ask_size":0.0,"iv":0.2035,"open_interest":26.0,"volume":0.0,"delta":-0.2813,"gamma":0.0004,"vega":14.8197,"theta":-0.9772,"rho":-8.5739,"theo":165.3303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.0,"last_trade_time":"2026-02-17T11:14:04","percent_change":0.0,"prev_day_close":172.0},{"option":"SPX260717C06520000","bid":601.8,"bid_size":0.0,"ask":603.7,"ask_size":0.0,"iv":0.2025,"open_interest":0.0,"volume":0.0,"delta":0.7159,"gamma":0.0004,"vega":14.902,"theta":-0.8936,"rho":17.721,"theo":601.7027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.199981689453},{"option":"SPX260717P06520000","bid":166.2,"bid_size":0.0,"ask":167.3,"ask_size":0.0,"iv":0.2026,"open_interest":10.0,"volume":0.0,"delta":-0.2846,"gamma":0.0004,"vega":14.902,"theta":-0.9783,"rho":-8.6773,"theo":167.2835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.65,"last_trade_time":"2026-02-17T15:28:37","percent_change":0.0,"prev_day_close":174.100006103516},{"option":"SPX260717C06525000","bid":598.1,"bid_size":0.0,"ask":599.9,"ask_size":0.0,"iv":0.2021,"open_interest":180.0,"volume":0.0,"delta":0.7142,"gamma":0.0004,"vega":14.9428,"theta":-0.8951,"rho":17.6892,"theo":597.7714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":703.55,"last_trade_time":"2026-01-09T15:23:44","percent_change":0.0,"prev_day_close":577.349975585938},{"option":"SPX260717P06525000","bid":167.2,"bid_size":0.0,"ask":168.3,"ask_size":0.0,"iv":0.2021,"open_interest":4272.0,"volume":3.0,"delta":-0.2863,"gamma":0.0004,"vega":14.9428,"theta":-0.9789,"rho":-8.7293,"theo":168.2698,"change":-14.73,"open":160.37,"high":160.37,"low":160.37,"tick":"down","last_trade_price":160.37,"last_trade_time":"2026-02-18T10:23:12","percent_change":-8.41234,"prev_day_close":175.100006103516},{"option":"SPX260717C06530000","bid":594.0,"bid_size":0.0,"ask":595.8,"ask_size":0.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.7125,"gamma":0.0004,"vega":14.9835,"theta":-0.8966,"rho":17.6571,"theo":593.8467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.350006103516},{"option":"SPX260717P06530000","bid":168.2,"bid_size":0.0,"ask":169.2,"ask_size":0.0,"iv":0.2017,"open_interest":191.0,"volume":0.0,"delta":-0.288,"gamma":0.0004,"vega":14.9835,"theta":-0.9794,"rho":-8.7815,"theo":169.2627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.07,"last_trade_time":"2026-02-17T15:46:30","percent_change":0.0,"prev_day_close":176.150001525879},{"option":"SPX260717C06540000","bid":586.3,"bid_size":0.0,"ask":587.9,"ask_size":0.0,"iv":0.2008,"open_interest":1.0,"volume":0.0,"delta":0.709,"gamma":0.0004,"vega":15.0642,"theta":-0.8995,"rho":17.5925,"theo":586.0171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.41,"last_trade_time":"2026-01-21T13:29:40","percent_change":0.0,"prev_day_close":565.699981689453},{"option":"SPX260717P06540000","bid":170.2,"bid_size":0.0,"ask":171.2,"ask_size":0.0,"iv":0.2008,"open_interest":57.0,"volume":0.0,"delta":-0.2915,"gamma":0.0004,"vega":15.0642,"theta":-0.9804,"rho":-8.8866,"theo":171.2684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.3,"last_trade_time":"2026-02-17T11:14:04","percent_change":0.0,"prev_day_close":178.25},{"option":"SPX260717C06550000","bid":578.4,"bid_size":0.0,"ask":580.1,"ask_size":0.0,"iv":0.2,"open_interest":1646.0,"volume":2.0,"delta":0.7056,"gamma":0.0004,"vega":15.1441,"theta":-0.9023,"rho":17.527,"theo":578.2141,"change":20.89,"open":579.09,"high":579.09,"low":578.99,"tick":"down","last_trade_price":578.99,"last_trade_time":"2026-02-18T16:13:55","percent_change":3.74306,"prev_day_close":558.100006103516},{"option":"SPX260717P06550000","bid":172.2,"bid_size":0.0,"ask":173.1,"ask_size":0.0,"iv":0.1999,"open_interest":2804.0,"volume":17.0,"delta":-0.2949,"gamma":0.0004,"vega":15.1441,"theta":-0.9813,"rho":-8.9924,"theo":173.3006,"change":-10.55,"open":170.01,"high":170.01,"low":169.75,"tick":"up","last_trade_price":169.9,"last_trade_time":"2026-02-18T15:53:30","percent_change":-5.84649,"prev_day_close":180.449996948242},{"option":"SPX260717C06560000","bid":570.7,"bid_size":0.0,"ask":572.4,"ask_size":0.0,"iv":0.199,"open_interest":60.0,"volume":0.0,"delta":0.702,"gamma":0.0004,"vega":15.2233,"theta":-0.905,"rho":17.4606,"theo":570.4381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":661.6,"last_trade_time":"2026-02-02T16:14:12","percent_change":0.0,"prev_day_close":550.300018310547},{"option":"SPX260717P06560000","bid":174.2,"bid_size":0.0,"ask":175.3,"ask_size":0.0,"iv":0.1991,"open_interest":149.0,"volume":16.0,"delta":-0.2984,"gamma":0.0004,"vega":15.2233,"theta":-0.9821,"rho":-9.0992,"theo":175.3599,"change":-7.98,"open":174.57,"high":174.57,"low":174.57,"tick":"down","last_trade_price":174.57,"last_trade_time":"2026-02-18T16:04:35","percent_change":-4.37141,"prev_day_close":182.550003051758},{"option":"SPX260717C06570000","bid":562.8,"bid_size":0.0,"ask":564.6,"ask_size":0.0,"iv":0.1982,"open_interest":0.0,"volume":0.0,"delta":0.6985,"gamma":0.0004,"vega":15.3018,"theta":-0.9076,"rho":17.3933,"theo":562.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.600006103516},{"option":"SPX260717P06570000","bid":176.3,"bid_size":0.0,"ask":177.4,"ask_size":0.0,"iv":0.1982,"open_interest":174.0,"volume":24.0,"delta":-0.302,"gamma":0.0004,"vega":15.3018,"theta":-0.9828,"rho":-9.2069,"theo":177.4464,"change":-8.08,"open":180.08,"high":180.08,"low":174.4,"tick":"up","last_trade_price":176.62,"last_trade_time":"2026-02-18T16:04:35","percent_change":-4.37466,"prev_day_close":184.699996948242},{"option":"SPX260717C06575000","bid":558.9,"bid_size":0.0,"ask":560.7,"ask_size":0.0,"iv":0.1977,"open_interest":134.0,"volume":0.0,"delta":0.6967,"gamma":0.0004,"vega":15.3408,"theta":-0.9089,"rho":17.3592,"theo":558.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":534.1,"last_trade_time":"2026-02-05T13:31:46","percent_change":0.0,"prev_day_close":538.75},{"option":"SPX260717P06575000","bid":177.3,"bid_size":0.0,"ask":178.4,"ask_size":0.0,"iv":0.1978,"open_interest":6915.0,"volume":1.0,"delta":-0.3038,"gamma":0.0004,"vega":15.3408,"theta":-0.9831,"rho":-9.2612,"theo":178.5,"change":-10.95,"open":174.85,"high":174.85,"low":174.85,"tick":"down","last_trade_price":174.85,"last_trade_time":"2026-02-18T13:55:09","percent_change":-5.89344,"prev_day_close":185.800003051758},{"option":"SPX260717C06580000","bid":555.0,"bid_size":0.0,"ask":557.0,"ask_size":0.0,"iv":0.1973,"open_interest":1.0,"volume":0.0,"delta":0.6949,"gamma":0.0004,"vega":15.3797,"theta":-0.9102,"rho":17.3247,"theo":554.9684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":532.55,"last_trade_time":"2026-01-20T15:12:32","percent_change":0.0,"prev_day_close":535.0},{"option":"SPX260717P06580000","bid":178.4,"bid_size":0.0,"ask":179.5,"ask_size":0.0,"iv":0.1974,"open_interest":5.0,"volume":0.0,"delta":-0.3056,"gamma":0.0004,"vega":15.3797,"theta":-0.9834,"rho":-9.3158,"theo":179.5606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.0,"last_trade_time":"2026-02-17T11:14:03","percent_change":0.0,"prev_day_close":186.949996948242},{"option":"SPX260717C06590000","bid":547.5,"bid_size":0.0,"ask":549.1,"ask_size":0.0,"iv":0.1964,"open_interest":1.0,"volume":0.0,"delta":0.6912,"gamma":0.0004,"vega":15.457,"theta":-0.9126,"rho":17.2549,"theo":547.2755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":601.86,"last_trade_time":"2026-02-11T15:58:19","percent_change":0.0,"prev_day_close":527.449981689453},{"option":"SPX260717P06590000","bid":180.5,"bid_size":0.0,"ask":181.6,"ask_size":0.0,"iv":0.1965,"open_interest":194.0,"volume":0.0,"delta":-0.3093,"gamma":0.0004,"vega":15.457,"theta":-0.9839,"rho":-9.4261,"theo":181.703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.4,"last_trade_time":"2026-02-17T11:14:04","percent_change":0.0,"prev_day_close":189.199996948242},{"option":"SPX260717C06600000","bid":539.8,"bid_size":0.0,"ask":541.5,"ask_size":0.0,"iv":0.1956,"open_interest":5379.0,"volume":0.0,"delta":0.6876,"gamma":0.0004,"vega":15.5339,"theta":-0.9149,"rho":17.1835,"theo":539.6113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":515.19,"last_trade_time":"2026-02-13T15:54:30","percent_change":0.0,"prev_day_close":519.850006103516},{"option":"SPX260717P06600000","bid":182.7,"bid_size":0.0,"ask":183.8,"ask_size":0.0,"iv":0.1956,"open_interest":2593.0,"volume":177.0,"delta":-0.3129,"gamma":0.0004,"vega":15.5339,"theta":-0.9843,"rho":-9.5379,"theo":183.874,"change":-4.4,"open":176.1,"high":187.0,"low":172.0,"tick":"no_change","last_trade_price":187.0,"last_trade_time":"2026-02-18T14:38:45","percent_change":-2.29885,"prev_day_close":191.399993896484},{"option":"SPX260717C06610000","bid":532.0,"bid_size":0.0,"ask":533.8,"ask_size":0.0,"iv":0.1947,"open_interest":0.0,"volume":0.0,"delta":0.6838,"gamma":0.0004,"vega":15.6104,"theta":-0.9172,"rho":17.1104,"theo":531.9763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.300018310547},{"option":"SPX260717P06610000","bid":184.8,"bid_size":0.0,"ask":185.9,"ask_size":0.0,"iv":0.1948,"open_interest":11.0,"volume":2.0,"delta":-0.3167,"gamma":0.0004,"vega":15.6104,"theta":-0.9846,"rho":-9.6514,"theo":186.0742,"change":-17.85,"open":175.9,"high":175.9,"low":175.9,"tick":"up","last_trade_price":175.9,"last_trade_time":"2026-02-18T11:11:51","percent_change":-9.2129,"prev_day_close":193.75},{"option":"SPX260717C06620000","bid":524.3,"bid_size":0.0,"ask":526.2,"ask_size":0.0,"iv":0.1939,"open_interest":0.0,"volume":0.0,"delta":0.68,"gamma":0.0004,"vega":15.6863,"theta":-0.9193,"rho":17.0354,"theo":524.3711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.800003051758},{"option":"SPX260717P06620000","bid":187.0,"bid_size":0.0,"ask":188.1,"ask_size":0.0,"iv":0.1939,"open_interest":41.0,"volume":0.0,"delta":-0.3204,"gamma":0.0004,"vega":15.6863,"theta":-0.9848,"rho":-9.7668,"theo":188.3043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.1,"last_trade_time":"2026-02-12T11:34:19","percent_change":0.0,"prev_day_close":196.100006103516},{"option":"SPX260717C06625000","bid":520.5,"bid_size":0.0,"ask":522.4,"ask_size":0.0,"iv":0.1934,"open_interest":825.0,"volume":0.0,"delta":0.6782,"gamma":0.0004,"vega":15.7241,"theta":-0.9203,"rho":16.9971,"theo":520.5799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":595.04,"last_trade_time":"2026-02-09T15:19:23","percent_change":0.0,"prev_day_close":501.149993896484},{"option":"SPX260717P06625000","bid":188.2,"bid_size":0.0,"ask":189.3,"ask_size":0.0,"iv":0.1935,"open_interest":1525.0,"volume":0.0,"delta":-0.3224,"gamma":0.0004,"vega":15.7241,"theta":-0.9849,"rho":-9.8252,"theo":189.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.36,"last_trade_time":"2026-02-13T10:44:57","percent_change":0.0,"prev_day_close":197.25},{"option":"SPX260717C06630000","bid":516.7,"bid_size":0.0,"ask":518.6,"ask_size":0.0,"iv":0.193,"open_interest":0.0,"volume":0.0,"delta":0.6762,"gamma":0.0004,"vega":15.7617,"theta":-0.9213,"rho":16.9584,"theo":516.7965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.349990844727},{"option":"SPX260717P06630000","bid":189.3,"bid_size":0.0,"ask":190.4,"ask_size":0.0,"iv":0.193,"open_interest":45.0,"volume":64.0,"delta":-0.3243,"gamma":0.0004,"vega":15.7617,"theta":-0.985,"rho":-9.8841,"theo":190.5649,"change":-5.22,"open":190.35,"high":193.41,"low":190.35,"tick":"up","last_trade_price":193.23,"last_trade_time":"2026-02-18T14:37:45","percent_change":-2.63038,"prev_day_close":198.449996948242},{"option":"SPX260717C06640000","bid":509.2,"bid_size":0.0,"ask":511.0,"ask_size":0.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":0.6724,"gamma":0.0004,"vega":15.8365,"theta":-0.9232,"rho":16.8795,"theo":509.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.899993896484},{"option":"SPX260717P06640000","bid":191.5,"bid_size":0.0,"ask":192.7,"ask_size":0.0,"iv":0.1922,"open_interest":45.0,"volume":0.0,"delta":-0.3281,"gamma":0.0004,"vega":15.8365,"theta":-0.9849,"rho":-10.0034,"theo":192.8567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.5,"last_trade_time":"2026-02-12T13:48:08","percent_change":0.0,"prev_day_close":200.849998474121},{"option":"SPX260717C06650000","bid":501.8,"bid_size":0.0,"ask":503.5,"ask_size":0.0,"iv":0.1912,"open_interest":1278.0,"volume":0.0,"delta":0.6684,"gamma":0.0004,"vega":15.9105,"theta":-0.925,"rho":16.7986,"theo":501.7414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":497.36,"last_trade_time":"2026-02-12T15:20:06","percent_change":0.0,"prev_day_close":482.399993896484},{"option":"SPX260717P06650000","bid":193.9,"bid_size":0.0,"ask":194.9,"ask_size":0.0,"iv":0.1913,"open_interest":6304.0,"volume":8.0,"delta":-0.332,"gamma":0.0004,"vega":15.9105,"theta":-0.9848,"rho":-10.1246,"theo":195.1804,"change":-7.43,"open":197.04,"high":197.11,"low":195.97,"tick":"down","last_trade_price":195.97,"last_trade_time":"2026-02-18T15:39:28","percent_change":-3.6529,"prev_day_close":203.399993896484},{"option":"SPX260717C06660000","bid":494.1,"bid_size":0.0,"ask":496.0,"ask_size":0.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":0.6645,"gamma":0.0004,"vega":15.9836,"theta":-0.9267,"rho":16.716,"theo":494.2624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.150009155273},{"option":"SPX260717P06660000","bid":196.2,"bid_size":0.0,"ask":197.3,"ask_size":0.0,"iv":0.1904,"open_interest":109.0,"volume":0.0,"delta":-0.336,"gamma":0.0004,"vega":15.9836,"theta":-0.9846,"rho":-10.2477,"theo":197.5366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":176.73,"last_trade_time":"2026-02-11T13:56:21","percent_change":0.0,"prev_day_close":205.75},{"option":"SPX260717C06670000","bid":486.8,"bid_size":0.0,"ask":488.5,"ask_size":0.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":0.6605,"gamma":0.0004,"vega":16.0556,"theta":-0.9282,"rho":16.6318,"theo":486.8165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.800003051758},{"option":"SPX260717P06670000","bid":198.5,"bid_size":0.0,"ask":199.7,"ask_size":0.0,"iv":0.1896,"open_interest":101.0,"volume":0.0,"delta":-0.34,"gamma":0.0004,"vega":16.0556,"theta":-0.9842,"rho":-10.3722,"theo":199.9259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.09,"last_trade_time":"2026-02-13T15:20:22","percent_change":0.0,"prev_day_close":208.25},{"option":"SPX260717C06675000","bid":483.0,"bid_size":0.0,"ask":484.8,"ask_size":0.0,"iv":0.1891,"open_interest":466.0,"volume":0.0,"delta":0.6585,"gamma":0.0004,"vega":16.0911,"theta":-0.929,"rho":16.5892,"theo":483.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":461.5,"last_trade_time":"2026-02-13T16:02:21","percent_change":0.0,"prev_day_close":464.149993896484},{"option":"SPX260717P06675000","bid":199.8,"bid_size":0.0,"ask":200.9,"ask_size":0.0,"iv":0.1891,"open_interest":1567.0,"volume":0.0,"delta":-0.342,"gamma":0.0004,"vega":16.0911,"theta":-0.984,"rho":-10.4351,"theo":201.1332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.45,"last_trade_time":"2026-02-17T11:34:55","percent_change":0.0,"prev_day_close":209.550003051758},{"option":"SPX260717C06680000","bid":479.2,"bid_size":0.0,"ask":481.1,"ask_size":0.0,"iv":0.1887,"open_interest":3.0,"volume":0.0,"delta":0.6564,"gamma":0.0004,"vega":16.1263,"theta":-0.9297,"rho":16.5462,"theo":479.4043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.32,"last_trade_time":"2026-02-12T10:48:37","percent_change":0.0,"prev_day_close":460.5},{"option":"SPX260717P06680000","bid":200.9,"bid_size":0.0,"ask":202.1,"ask_size":0.0,"iv":0.1887,"open_interest":24.0,"volume":0.0,"delta":-0.3441,"gamma":0.0004,"vega":16.1263,"theta":-0.9837,"rho":-10.4983,"theo":202.3489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.3,"last_trade_time":"2026-02-02T14:12:27","percent_change":0.0,"prev_day_close":210.849998474121},{"option":"SPX260717C06690000","bid":471.8,"bid_size":0.0,"ask":473.7,"ask_size":0.0,"iv":0.1878,"open_interest":1.0,"volume":0.0,"delta":0.6523,"gamma":0.0004,"vega":16.1956,"theta":-0.931,"rho":16.4593,"theo":472.0262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":538.21,"last_trade_time":"2026-01-26T10:44:14","percent_change":0.0,"prev_day_close":453.25},{"option":"SPX260717P06690000","bid":203.4,"bid_size":0.0,"ask":204.5,"ask_size":0.0,"iv":0.1878,"open_interest":99.0,"volume":0.0,"delta":-0.3482,"gamma":0.0004,"vega":16.1956,"theta":-0.9831,"rho":-10.6255,"theo":204.8061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.11,"last_trade_time":"2026-02-17T10:56:08","percent_change":0.0,"prev_day_close":213.349998474121},{"option":"SPX260717C06700000","bid":464.7,"bid_size":0.0,"ask":466.3,"ask_size":0.0,"iv":0.1869,"open_interest":2725.0,"volume":0.0,"delta":0.6482,"gamma":0.0004,"vega":16.2635,"theta":-0.9322,"rho":16.3715,"theo":464.6828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":522.16,"last_trade_time":"2026-02-10T13:51:59","percent_change":0.0,"prev_day_close":446.050003051758},{"option":"SPX260717P06700000","bid":205.8,"bid_size":0.0,"ask":207.0,"ask_size":0.0,"iv":0.187,"open_interest":4715.0,"volume":857.0,"delta":-0.3523,"gamma":0.0004,"vega":16.2635,"theta":-0.9824,"rho":-10.7536,"theo":207.2979,"change":-4.0,"open":212.24,"high":212.68,"low":197.79,"tick":"no_change","last_trade_price":212.0,"last_trade_time":"2026-02-18T15:10:42","percent_change":-1.85185,"prev_day_close":216.0},{"option":"SPX260717C06710000","bid":457.1,"bid_size":0.0,"ask":459.0,"ask_size":0.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":0.644,"gamma":0.0005,"vega":16.3298,"theta":-0.9332,"rho":16.2828,"theo":457.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.5,"last_trade_time":"2026-01-27T09:53:20","percent_change":0.0,"prev_day_close":438.900009155273},{"option":"SPX260717P06710000","bid":208.3,"bid_size":0.0,"ask":209.5,"ask_size":0.0,"iv":0.1861,"open_interest":30.0,"volume":0.0,"delta":-0.3565,"gamma":0.0005,"vega":16.3298,"theta":-0.9815,"rho":-10.8827,"theo":209.8247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.94,"last_trade_time":"2026-02-13T13:56:39","percent_change":0.0,"prev_day_close":218.700004577637},{"option":"SPX260717C06720000","bid":450.2,"bid_size":0.0,"ask":451.7,"ask_size":0.0,"iv":0.1851,"open_interest":1.0,"volume":0.0,"delta":0.6398,"gamma":0.0005,"vega":16.3946,"theta":-0.9342,"rho":16.1933,"theo":450.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":536.88,"last_trade_time":"2026-01-27T10:20:29","percent_change":0.0,"prev_day_close":431.699996948242},{"option":"SPX260717P06720000","bid":210.9,"bid_size":0.0,"ask":212.0,"ask_size":0.0,"iv":0.1852,"open_interest":14.0,"volume":0.0,"delta":-0.3608,"gamma":0.0005,"vega":16.3946,"theta":-0.9806,"rho":-11.0126,"theo":212.3869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.79,"last_trade_time":"2026-02-13T16:14:33","percent_change":0.0,"prev_day_close":221.400001525879},{"option":"SPX260717C06725000","bid":446.6,"bid_size":0.0,"ask":448.1,"ask_size":0.0,"iv":0.1846,"open_interest":378.0,"volume":0.0,"delta":0.6376,"gamma":0.0005,"vega":16.4264,"theta":-0.9346,"rho":16.1482,"theo":446.4781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.53,"last_trade_time":"2026-02-05T13:33:04","percent_change":0.0,"prev_day_close":428.199996948242},{"option":"SPX260717P06725000","bid":212.1,"bid_size":0.0,"ask":213.3,"ask_size":0.0,"iv":0.1848,"open_interest":3149.0,"volume":12.0,"delta":-0.3629,"gamma":0.0005,"vega":16.4264,"theta":-0.98,"rho":-11.078,"theo":213.6814,"change":-7.29,"open":204.85,"high":215.41,"low":204.85,"tick":"up","last_trade_price":215.41,"last_trade_time":"2026-02-18T14:36:17","percent_change":-3.27346,"prev_day_close":222.700004577637},{"option":"SPX260717C06730000","bid":442.9,"bid_size":0.0,"ask":444.4,"ask_size":0.0,"iv":0.1843,"open_interest":1.0,"volume":0.0,"delta":0.6354,"gamma":0.0005,"vega":16.4579,"theta":-0.935,"rho":16.1028,"theo":442.864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":518.28,"last_trade_time":"2026-01-26T15:05:26","percent_change":0.0,"prev_day_close":424.599990844727},{"option":"SPX260717P06730000","bid":213.4,"bid_size":0.0,"ask":214.6,"ask_size":0.0,"iv":0.1844,"open_interest":119.0,"volume":0.0,"delta":-0.365,"gamma":0.0005,"vega":16.4579,"theta":-0.9794,"rho":-11.1435,"theo":214.9849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":251.65,"last_trade_time":"2026-02-17T10:09:57","percent_change":0.0,"prev_day_close":224.050003051758},{"option":"SPX260717C06740000","bid":435.7,"bid_size":0.0,"ask":437.2,"ask_size":0.0,"iv":0.1834,"open_interest":12.0,"volume":0.0,"delta":0.6311,"gamma":0.0005,"vega":16.5197,"theta":-0.9357,"rho":16.0112,"theo":435.6629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":542.0,"last_trade_time":"2026-01-28T09:30:30","percent_change":0.0,"prev_day_close":417.5},{"option":"SPX260717P06740000","bid":216.1,"bid_size":0.0,"ask":217.2,"ask_size":0.0,"iv":0.1835,"open_interest":11.0,"volume":2.0,"delta":-0.3694,"gamma":0.0005,"vega":16.5197,"theta":-0.9782,"rho":-11.2755,"theo":217.619,"change":-19.26,"open":207.31,"high":207.54,"low":207.31,"tick":"up","last_trade_price":207.54,"last_trade_time":"2026-02-18T10:52:07","percent_change":-8.49206,"prev_day_close":226.799995422363},{"option":"SPX260717C06750000","bid":428.6,"bid_size":0.0,"ask":430.0,"ask_size":0.0,"iv":0.1825,"open_interest":792.0,"volume":1.0,"delta":0.6267,"gamma":0.0005,"vega":16.5801,"theta":-0.9362,"rho":15.9182,"theo":428.4987,"change":29.87,"open":440.57,"high":440.57,"low":440.57,"tick":"up","last_trade_price":440.57,"last_trade_time":"2026-02-18T10:20:20","percent_change":7.27295,"prev_day_close":410.699996948242},{"option":"SPX260717P06750000","bid":218.7,"bid_size":0.0,"ask":219.9,"ask_size":0.0,"iv":0.1826,"open_interest":2065.0,"volume":2.0,"delta":-0.3738,"gamma":0.0005,"vega":16.5801,"theta":-0.9768,"rho":-11.4089,"theo":220.29,"change":-4.65,"open":210.0,"high":225.0,"low":210.0,"tick":"up","last_trade_price":225.0,"last_trade_time":"2026-02-18T14:39:15","percent_change":-2.02482,"prev_day_close":229.650001525879},{"option":"SPX260717C06760000","bid":421.4,"bid_size":0.0,"ask":422.9,"ask_size":0.0,"iv":0.1817,"open_interest":0.0,"volume":0.0,"delta":0.6223,"gamma":0.0005,"vega":16.6391,"theta":-0.9366,"rho":15.8236,"theo":421.3718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.5},{"option":"SPX260717P06760000","bid":221.4,"bid_size":0.0,"ask":222.6,"ask_size":0.0,"iv":0.1817,"open_interest":76.0,"volume":0.0,"delta":-0.3782,"gamma":0.0005,"vega":16.6391,"theta":-0.9753,"rho":-11.5439,"theo":222.9984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.5,"last_trade_time":"2026-02-17T11:57:26","percent_change":0.0,"prev_day_close":232.5},{"option":"SPX260717C06770000","bid":414.3,"bid_size":0.0,"ask":415.8,"ask_size":0.0,"iv":0.1808,"open_interest":1.0,"volume":0.0,"delta":0.6178,"gamma":0.0005,"vega":16.6967,"theta":-0.9369,"rho":15.727,"theo":414.2831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.74,"last_trade_time":"2026-02-09T15:02:08","percent_change":0.0,"prev_day_close":396.600006103516},{"option":"SPX260717P06770000","bid":224.1,"bid_size":0.0,"ask":225.3,"ask_size":0.0,"iv":0.1809,"open_interest":59.0,"volume":0.0,"delta":-0.3827,"gamma":0.0005,"vega":16.6967,"theta":-0.9736,"rho":-11.6809,"theo":225.745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.59,"last_trade_time":"2026-02-12T15:25:44","percent_change":0.0,"prev_day_close":235.450004577637},{"option":"SPX260717C06775000","bid":410.8,"bid_size":0.0,"ask":412.2,"ask_size":0.0,"iv":0.1803,"open_interest":1281.0,"volume":0.0,"delta":0.6155,"gamma":0.0005,"vega":16.725,"theta":-0.9369,"rho":15.6779,"theo":410.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.35,"last_trade_time":"2026-02-17T10:41:18","percent_change":0.0,"prev_day_close":393.199996948242},{"option":"SPX260717P06775000","bid":225.5,"bid_size":0.0,"ask":226.7,"ask_size":0.0,"iv":0.1804,"open_interest":4026.0,"volume":17.0,"delta":-0.385,"gamma":0.0005,"vega":16.725,"theta":-0.9728,"rho":-11.7502,"theo":227.1328,"change":-18.45,"open":218.4,"high":218.4,"low":218.4,"tick":"down","last_trade_price":218.4,"last_trade_time":"2026-02-18T10:30:23","percent_change":-7.78974,"prev_day_close":236.849998474121},{"option":"SPX260717C06780000","bid":407.2,"bid_size":0.0,"ask":408.7,"ask_size":0.0,"iv":0.1799,"open_interest":100.0,"volume":0.0,"delta":0.6132,"gamma":0.0005,"vega":16.753,"theta":-0.937,"rho":15.6282,"theo":407.2334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.6,"last_trade_time":"2026-02-17T12:13:26","percent_change":0.0,"prev_day_close":389.850006103516},{"option":"SPX260717P06780000","bid":226.9,"bid_size":0.0,"ask":228.1,"ask_size":0.0,"iv":0.18,"open_interest":18.0,"volume":0.0,"delta":-0.3873,"gamma":0.0005,"vega":16.753,"theta":-0.9718,"rho":-11.82,"theo":228.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.3,"last_trade_time":"2026-02-12T10:50:25","percent_change":0.0,"prev_day_close":238.349998474121},{"option":"SPX260717C06790000","bid":400.2,"bid_size":0.0,"ask":401.7,"ask_size":0.0,"iv":0.179,"open_interest":3.0,"volume":0.0,"delta":0.6086,"gamma":0.0005,"vega":16.8078,"theta":-0.937,"rho":15.5271,"theo":400.2236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":472.46,"last_trade_time":"2026-02-09T14:27:00","percent_change":0.0,"prev_day_close":382.900009155273},{"option":"SPX260717P06790000","bid":229.7,"bid_size":0.0,"ask":230.9,"ask_size":0.0,"iv":0.1792,"open_interest":9.0,"volume":0.0,"delta":-0.3919,"gamma":0.0005,"vega":16.8078,"theta":-0.9699,"rho":-11.9615,"theo":231.3559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.8,"last_trade_time":"2026-01-28T11:06:08","percent_change":0.0,"prev_day_close":241.299995422363},{"option":"SPX260717C06800000","bid":393.2,"bid_size":0.0,"ask":394.7,"ask_size":0.0,"iv":0.1782,"open_interest":3024.0,"volume":2.0,"delta":0.604,"gamma":0.0005,"vega":16.861,"theta":-0.9368,"rho":15.4236,"theo":393.2547,"change":29.29,"open":404.39,"high":405.29,"low":404.39,"tick":"up","last_trade_price":405.29,"last_trade_time":"2026-02-18T12:34:36","percent_change":7.78989,"prev_day_close":376.0},{"option":"SPX260717P06800000","bid":232.6,"bid_size":0.0,"ask":233.7,"ask_size":0.0,"iv":0.1783,"open_interest":3341.0,"volume":98.0,"delta":-0.3965,"gamma":0.0005,"vega":16.861,"theta":-0.9678,"rho":-12.1054,"theo":234.2223,"change":-7.94,"open":224.2,"high":236.46,"low":222.63,"tick":"up","last_trade_price":236.46,"last_trade_time":"2026-02-18T14:36:17","percent_change":-3.24877,"prev_day_close":244.400001525879},{"option":"SPX260717C06810000","bid":386.3,"bid_size":0.0,"ask":387.8,"ask_size":0.0,"iv":0.1773,"open_interest":1.0,"volume":0.0,"delta":0.5993,"gamma":0.0005,"vega":16.9126,"theta":-0.9364,"rho":15.3178,"theo":386.3276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.8,"last_trade_time":"2026-01-21T13:13:27","percent_change":0.0,"prev_day_close":369.099990844727},{"option":"SPX260717P06810000","bid":235.5,"bid_size":0.0,"ask":236.6,"ask_size":0.0,"iv":0.1774,"open_interest":153.0,"volume":0.0,"delta":-0.4012,"gamma":0.0005,"vega":16.9126,"theta":-0.9656,"rho":-12.2516,"theo":237.1304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":261.2,"last_trade_time":"2026-02-13T15:49:30","percent_change":0.0,"prev_day_close":247.400001525879},{"option":"SPX260717C06820000","bid":379.4,"bid_size":0.0,"ask":380.9,"ask_size":0.0,"iv":0.1764,"open_interest":2.0,"volume":0.0,"delta":0.5945,"gamma":0.0005,"vega":16.9623,"theta":-0.936,"rho":15.2098,"theo":379.4432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":418.86,"last_trade_time":"2026-01-21T15:06:39","percent_change":0.0,"prev_day_close":362.649993896484},{"option":"SPX260717P06820000","bid":238.4,"bid_size":0.0,"ask":239.6,"ask_size":0.0,"iv":0.1766,"open_interest":33.0,"volume":0.0,"delta":-0.406,"gamma":0.0005,"vega":16.9623,"theta":-0.9632,"rho":-12.4,"theo":240.0813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.0,"last_trade_time":"2026-02-13T15:53:53","percent_change":0.0,"prev_day_close":250.549995422363},{"option":"SPX260717C06825000","bid":376.0,"bid_size":0.0,"ask":377.4,"ask_size":0.0,"iv":0.1761,"open_interest":656.0,"volume":3.0,"delta":0.5921,"gamma":0.0005,"vega":16.9864,"theta":-0.9357,"rho":15.1552,"theo":376.0173,"change":29.28,"open":385.23,"high":388.53,"low":385.23,"tick":"down","last_trade_price":388.43,"last_trade_time":"2026-02-18T12:48:13","percent_change":8.15258,"prev_day_close":359.149993896484},{"option":"SPX260717P06825000","bid":239.9,"bid_size":0.0,"ask":241.1,"ask_size":0.0,"iv":0.1762,"open_interest":741.0,"volume":3.0,"delta":-0.4084,"gamma":0.0005,"vega":16.9864,"theta":-0.9619,"rho":-12.4747,"theo":241.573,"change":-13.67,"open":238.43,"high":238.43,"low":238.43,"tick":"down","last_trade_price":238.43,"last_trade_time":"2026-02-18T15:59:11","percent_change":-5.42245,"prev_day_close":252.099998474121},{"option":"SPX260717C06830000","bid":372.5,"bid_size":0.0,"ask":374.0,"ask_size":0.0,"iv":0.1756,"open_interest":12.0,"volume":0.0,"delta":0.5897,"gamma":0.0005,"vega":17.01,"theta":-0.9353,"rho":15.1002,"theo":372.6024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.0,"last_trade_time":"2026-02-17T10:27:49","percent_change":0.0,"prev_day_close":355.950012207031},{"option":"SPX260717P06830000","bid":241.4,"bid_size":0.0,"ask":242.6,"ask_size":0.0,"iv":0.1757,"open_interest":70.0,"volume":0.0,"delta":-0.4108,"gamma":0.0005,"vega":17.01,"theta":-0.9606,"rho":-12.55,"theo":243.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.2,"last_trade_time":"2026-02-17T12:23:55","percent_change":0.0,"prev_day_close":253.650001525879},{"option":"SPX260717C06840000","bid":365.7,"bid_size":0.0,"ask":367.2,"ask_size":0.0,"iv":0.1748,"open_interest":1.0,"volume":0.0,"delta":0.5849,"gamma":0.0005,"vega":17.0556,"theta":-0.9345,"rho":14.989,"theo":365.806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.1,"last_trade_time":"2026-02-06T13:16:23","percent_change":0.0,"prev_day_close":349.350006103516},{"option":"SPX260717P06840000","bid":244.4,"bid_size":0.0,"ask":245.6,"ask_size":0.0,"iv":0.1749,"open_interest":86.0,"volume":0.0,"delta":-0.4156,"gamma":0.0005,"vega":17.0556,"theta":-0.9579,"rho":-12.7016,"theo":246.1145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.5,"last_trade_time":"2026-02-17T12:23:55","percent_change":0.0,"prev_day_close":256.800003051758},{"option":"SPX260717C06850000","bid":359.1,"bid_size":0.0,"ask":360.4,"ask_size":0.0,"iv":0.1739,"open_interest":1172.0,"volume":4.0,"delta":0.58,"gamma":0.0005,"vega":17.0988,"theta":-0.9335,"rho":14.8767,"theo":359.0545,"change":28.2,"open":370.27,"high":370.8,"low":370.27,"tick":"no_change","last_trade_price":370.8,"last_trade_time":"2026-02-18T10:23:41","percent_change":8.23117,"prev_day_close":342.600006103516},{"option":"SPX260717P06850000","bid":247.5,"bid_size":0.0,"ask":248.7,"ask_size":0.0,"iv":0.174,"open_interest":3734.0,"volume":21.0,"delta":-0.4205,"gamma":0.0005,"vega":17.0988,"theta":-0.955,"rho":-12.8542,"theo":249.1983,"change":-15.43,"open":236.14,"high":244.67,"low":236.14,"tick":"up","last_trade_price":244.67,"last_trade_time":"2026-02-18T13:43:34","percent_change":-5.93233,"prev_day_close":260.099990844727},{"option":"SPX260717C06860000","bid":352.3,"bid_size":0.0,"ask":353.7,"ask_size":0.0,"iv":0.1731,"open_interest":9.0,"volume":1.0,"delta":0.575,"gamma":0.0005,"vega":17.1397,"theta":-0.9324,"rho":14.7635,"theo":352.3486,"change":25.27,"open":361.32,"high":361.32,"low":361.32,"tick":"down","last_trade_price":361.32,"last_trade_time":"2026-02-18T12:01:06","percent_change":7.51971,"prev_day_close":336.050003051758},{"option":"SPX260717P06860000","bid":250.6,"bid_size":0.0,"ask":251.8,"ask_size":0.0,"iv":0.1732,"open_interest":32.0,"volume":0.0,"delta":-0.4255,"gamma":0.0005,"vega":17.1397,"theta":-0.9519,"rho":-13.0078,"theo":252.3276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.1,"last_trade_time":"2026-02-13T15:51:05","percent_change":0.0,"prev_day_close":263.400009155273},{"option":"SPX260717C06870000","bid":345.6,"bid_size":0.0,"ask":347.1,"ask_size":0.0,"iv":0.1722,"open_interest":2.0,"volume":0.0,"delta":0.57,"gamma":0.0005,"vega":17.1782,"theta":-0.9311,"rho":14.6495,"theo":345.6887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.87,"last_trade_time":"2026-02-17T13:59:13","percent_change":0.0,"prev_day_close":329.5},{"option":"SPX260717P06870000","bid":253.7,"bid_size":0.0,"ask":255.0,"ask_size":0.0,"iv":0.1723,"open_interest":318.0,"volume":0.0,"delta":-0.4305,"gamma":0.0005,"vega":17.1782,"theta":-0.9487,"rho":-13.1622,"theo":255.503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.54,"last_trade_time":"2026-02-13T13:18:12","percent_change":0.0,"prev_day_close":266.699996948242},{"option":"SPX260717C06875000","bid":342.3,"bid_size":0.0,"ask":343.7,"ask_size":0.0,"iv":0.1718,"open_interest":273.0,"volume":0.0,"delta":0.5674,"gamma":0.0005,"vega":17.1965,"theta":-0.9304,"rho":14.5922,"theo":342.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.78,"last_trade_time":"2026-02-12T15:52:11","percent_change":0.0,"prev_day_close":326.350006103516},{"option":"SPX260717P06875000","bid":255.3,"bid_size":0.0,"ask":256.6,"ask_size":0.0,"iv":0.1719,"open_interest":843.0,"volume":0.0,"delta":-0.433,"gamma":0.0005,"vega":17.1965,"theta":-0.947,"rho":-13.2396,"theo":257.1082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":270.9,"last_trade_time":"2026-02-17T11:56:03","percent_change":0.0,"prev_day_close":268.399993896484},{"option":"SPX260717C06880000","bid":339.0,"bid_size":0.0,"ask":340.4,"ask_size":0.0,"iv":0.1713,"open_interest":2.0,"volume":0.0,"delta":0.5649,"gamma":0.0005,"vega":17.2142,"theta":-0.9296,"rho":14.5347,"theo":339.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.4,"last_trade_time":"2026-02-03T14:30:04","percent_change":0.0,"prev_day_close":323.149993896484},{"option":"SPX260717P06880000","bid":257.0,"bid_size":0.0,"ask":258.2,"ask_size":0.0,"iv":0.1715,"open_interest":18.0,"volume":0.0,"delta":-0.4356,"gamma":0.0005,"vega":17.2142,"theta":-0.9453,"rho":-13.3174,"theo":258.7251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":307.59,"last_trade_time":"2026-02-17T10:41:05","percent_change":0.0,"prev_day_close":270.100006103516},{"option":"SPX260717C06890000","bid":332.4,"bid_size":0.0,"ask":333.9,"ask_size":0.0,"iv":0.1705,"open_interest":3.0,"volume":0.0,"delta":0.5598,"gamma":0.0005,"vega":17.2478,"theta":-0.928,"rho":14.4187,"theo":332.5097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":370.23,"last_trade_time":"2026-02-03T15:53:21","percent_change":0.0,"prev_day_close":316.649993896484},{"option":"SPX260717P06890000","bid":260.2,"bid_size":0.0,"ask":261.4,"ask_size":0.0,"iv":0.1706,"open_interest":63.0,"volume":0.0,"delta":-0.4407,"gamma":0.0005,"vega":17.2478,"theta":-0.9418,"rho":-13.4737,"theo":261.9945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.4,"last_trade_time":"2026-02-12T14:25:15","percent_change":0.0,"prev_day_close":273.550003051758},{"option":"SPX260717C06900000","bid":326.0,"bid_size":0.0,"ask":327.3,"ask_size":0.0,"iv":0.1697,"open_interest":3845.0,"volume":50.0,"delta":0.5546,"gamma":0.0005,"vega":17.279,"theta":-0.9262,"rho":14.3013,"theo":325.9919,"change":21.41,"open":331.91,"high":331.91,"low":331.91,"tick":"up","last_trade_price":331.91,"last_trade_time":"2026-02-18T13:56:13","percent_change":6.89533,"prev_day_close":310.5},{"option":"SPX260717P06900000","bid":263.6,"bid_size":0.0,"ask":264.8,"ask_size":0.0,"iv":0.1698,"open_interest":4028.0,"volume":3.0,"delta":-0.4459,"gamma":0.0005,"vega":17.279,"theta":-0.938,"rho":-13.6315,"theo":265.3119,"change":-22.12,"open":253.65,"high":255.72,"low":253.65,"tick":"down","last_trade_price":254.88,"last_trade_time":"2026-02-18T13:37:10","percent_change":-7.98556,"prev_day_close":277.0},{"option":"SPX260717C06910000","bid":319.4,"bid_size":0.0,"ask":320.9,"ask_size":0.0,"iv":0.1689,"open_interest":22.0,"volume":0.0,"delta":0.5494,"gamma":0.0005,"vega":17.3076,"theta":-0.9242,"rho":14.182,"theo":319.5231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.88,"last_trade_time":"2026-02-03T15:53:21","percent_change":0.0,"prev_day_close":304.100006103516},{"option":"SPX260717P06910000","bid":266.9,"bid_size":0.0,"ask":268.1,"ask_size":0.0,"iv":0.1689,"open_interest":99.0,"volume":0.0,"delta":-0.4511,"gamma":0.0005,"vega":17.3076,"theta":-0.9341,"rho":-13.7912,"theo":268.6784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.2,"last_trade_time":"2026-02-17T13:41:43","percent_change":0.0,"prev_day_close":280.600006103516},{"option":"SPX260717C06920000","bid":313.0,"bid_size":0.0,"ask":314.5,"ask_size":0.0,"iv":0.168,"open_interest":15.0,"volume":0.0,"delta":0.5441,"gamma":0.0005,"vega":17.3337,"theta":-0.9221,"rho":14.0605,"theo":313.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.66,"last_trade_time":"2026-02-04T11:36:18","percent_change":0.0,"prev_day_close":297.800003051758},{"option":"SPX260717P06920000","bid":270.3,"bid_size":0.0,"ask":271.6,"ask_size":0.0,"iv":0.1681,"open_interest":85.0,"volume":0.0,"delta":-0.4564,"gamma":0.0005,"vega":17.3337,"theta":-0.9301,"rho":-13.9531,"theo":272.0949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.1,"last_trade_time":"2026-02-10T10:04:37","percent_change":0.0,"prev_day_close":284.199996948242},{"option":"SPX260717C06925000","bid":309.8,"bid_size":0.0,"ask":311.3,"ask_size":0.0,"iv":0.1676,"open_interest":1481.0,"volume":0.0,"delta":0.5415,"gamma":0.0005,"vega":17.3458,"theta":-0.9209,"rho":13.9987,"theo":309.9142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.79,"last_trade_time":"2026-02-13T10:14:41","percent_change":0.0,"prev_day_close":294.800003051758},{"option":"SPX260717P06925000","bid":272.1,"bid_size":0.0,"ask":273.3,"ask_size":0.0,"iv":0.1677,"open_interest":2548.0,"volume":1.0,"delta":-0.459,"gamma":0.0005,"vega":17.3458,"theta":-0.928,"rho":-14.035,"theo":273.8223,"change":-23.4,"open":262.6,"high":262.6,"low":262.6,"tick":"up","last_trade_price":262.6,"last_trade_time":"2026-02-18T10:26:49","percent_change":-8.18182,"prev_day_close":286.0},{"option":"SPX260717C06930000","bid":306.6,"bid_size":0.0,"ask":308.1,"ask_size":0.0,"iv":0.1671,"open_interest":0.0,"volume":0.0,"delta":0.5388,"gamma":0.0005,"vega":17.3572,"theta":-0.9198,"rho":13.9363,"theo":306.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.75},{"option":"SPX260717P06930000","bid":273.8,"bid_size":0.0,"ask":275.0,"ask_size":0.0,"iv":0.1673,"open_interest":91.0,"volume":4.0,"delta":-0.4617,"gamma":0.0005,"vega":17.3572,"theta":-0.9258,"rho":-14.1176,"theo":275.5627,"change":-26.35,"open":264.3,"high":264.3,"low":261.6,"tick":"down","last_trade_price":261.6,"last_trade_time":"2026-02-18T10:48:22","percent_change":-9.15089,"prev_day_close":287.949996948242},{"option":"SPX260717C06940000","bid":300.3,"bid_size":0.0,"ask":301.8,"ask_size":0.0,"iv":0.1663,"open_interest":26.0,"volume":0.0,"delta":0.5334,"gamma":0.0005,"vega":17.3779,"theta":-0.9172,"rho":13.8095,"theo":300.4221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.22,"last_trade_time":"2026-02-12T15:39:30","percent_change":0.0,"prev_day_close":285.550003051758},{"option":"SPX260717P06940000","bid":277.3,"bid_size":0.0,"ask":278.6,"ask_size":0.0,"iv":0.1665,"open_interest":114.0,"volume":0.0,"delta":-0.4671,"gamma":0.0005,"vega":17.3779,"theta":-0.9214,"rho":-14.2849,"theo":279.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.6,"last_trade_time":"2026-02-13T11:10:05","percent_change":0.0,"prev_day_close":291.600006103516},{"option":"SPX260717C06950000","bid":294.3,"bid_size":0.0,"ask":295.5,"ask_size":0.0,"iv":0.1655,"open_interest":1272.0,"volume":0.0,"delta":0.528,"gamma":0.0006,"vega":17.3957,"theta":-0.9146,"rho":13.68,"theo":294.1613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.34,"last_trade_time":"2026-02-17T13:12:45","percent_change":0.0,"prev_day_close":279.5},{"option":"SPX260717P06950000","bid":281.0,"bid_size":0.0,"ask":282.1,"ask_size":0.0,"iv":0.1656,"open_interest":1592.0,"volume":136.0,"delta":-0.4725,"gamma":0.0006,"vega":17.3957,"theta":-0.9168,"rho":-14.4547,"theo":282.6575,"change":-5.85,"open":289.6,"high":289.94,"low":274.93,"tick":"no_change","last_trade_price":289.5,"last_trade_time":"2026-02-18T15:00:01","percent_change":-1.9807,"prev_day_close":295.350006103516},{"option":"SPX260717C06960000","bid":287.9,"bid_size":0.0,"ask":289.3,"ask_size":0.0,"iv":0.1647,"open_interest":42.0,"volume":0.0,"delta":0.5225,"gamma":0.0006,"vega":17.4105,"theta":-0.9117,"rho":13.5482,"theo":287.9557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.2,"last_trade_time":"2026-02-13T15:49:07","percent_change":0.0,"prev_day_close":273.449996948242},{"option":"SPX260717P06960000","bid":284.5,"bid_size":0.0,"ask":285.8,"ask_size":0.0,"iv":0.1648,"open_interest":92.0,"volume":0.0,"delta":-0.478,"gamma":0.0006,"vega":17.4105,"theta":-0.912,"rho":-14.6269,"theo":286.2871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.4,"last_trade_time":"2026-02-12T13:58:29","percent_change":0.0,"prev_day_close":299.199996948242},{"option":"SPX260717C06970000","bid":281.7,"bid_size":0.0,"ask":283.2,"ask_size":0.0,"iv":0.1638,"open_interest":29.0,"volume":0.0,"delta":0.5169,"gamma":0.0006,"vega":17.4222,"theta":-0.9086,"rho":13.4146,"theo":281.8064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.41,"last_trade_time":"2026-01-30T12:33:53","percent_change":0.0,"prev_day_close":267.5},{"option":"SPX260717P06970000","bid":288.2,"bid_size":0.0,"ask":289.5,"ask_size":0.0,"iv":0.164,"open_interest":132.0,"volume":0.0,"delta":-0.4836,"gamma":0.0006,"vega":17.4222,"theta":-0.907,"rho":-14.8009,"theo":289.9731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.0,"last_trade_time":"2026-02-12T10:00:09","percent_change":0.0,"prev_day_close":303.100006103516},{"option":"SPX260717C06975000","bid":278.7,"bid_size":0.0,"ask":280.1,"ask_size":0.0,"iv":0.1634,"open_interest":577.0,"volume":0.0,"delta":0.5142,"gamma":0.0006,"vega":17.4269,"theta":-0.907,"rho":13.3473,"theo":278.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.2,"last_trade_time":"2026-02-12T15:58:01","percent_change":0.0,"prev_day_close":264.650009155273},{"option":"SPX260717P06975000","bid":290.1,"bid_size":0.0,"ask":291.3,"ask_size":0.0,"iv":0.1635,"open_interest":469.0,"volume":0.0,"delta":-0.4863,"gamma":0.0006,"vega":17.4269,"theta":-0.9044,"rho":-14.8884,"theo":291.8376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":298.1,"last_trade_time":"2026-02-17T14:24:00","percent_change":0.0,"prev_day_close":305.149993896484},{"option":"SPX260717C06980000","bid":275.6,"bid_size":0.0,"ask":277.1,"ask_size":0.0,"iv":0.163,"open_interest":160.0,"volume":0.0,"delta":0.5114,"gamma":0.0006,"vega":17.4308,"theta":-0.9054,"rho":13.2796,"theo":275.7146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":262.4,"last_trade_time":"2026-02-12T15:59:38","percent_change":0.0,"prev_day_close":261.600006103516},{"option":"SPX260717P06980000","bid":291.9,"bid_size":0.0,"ask":293.2,"ask_size":0.0,"iv":0.1631,"open_interest":312.0,"volume":0.0,"delta":-0.4891,"gamma":0.0006,"vega":17.4308,"theta":-0.9018,"rho":-14.9762,"theo":293.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.69,"last_trade_time":"2026-02-17T11:27:43","percent_change":0.0,"prev_day_close":307.050003051758},{"option":"SPX260717C06990000","bid":269.6,"bid_size":0.0,"ask":271.1,"ask_size":0.0,"iv":0.1622,"open_interest":18.0,"volume":10.0,"delta":0.5057,"gamma":0.0006,"vega":17.4361,"theta":-0.9019,"rho":13.1438,"theo":269.681,"change":11.27,"open":267.12,"high":267.12,"low":267.12,"tick":"up","last_trade_price":267.12,"last_trade_time":"2026-02-18T15:04:04","percent_change":4.40493,"prev_day_close":255.849998474121},{"option":"SPX260717P06990000","bid":295.7,"bid_size":0.0,"ask":297.0,"ask_size":0.0,"iv":0.1623,"open_interest":70.0,"volume":10.0,"delta":-0.4948,"gamma":0.0006,"vega":17.4361,"theta":-0.8965,"rho":-15.1525,"theo":297.5182,"change":-10.49,"open":300.56,"high":300.56,"low":300.56,"tick":"down","last_trade_price":300.56,"last_trade_time":"2026-02-18T15:04:04","percent_change":-3.37245,"prev_day_close":311.050003051758},{"option":"SPX260717C07000000","bid":263.8,"bid_size":0.0,"ask":265.1,"ask_size":0.0,"iv":0.1613,"open_interest":11626.0,"volume":99.0,"delta":0.5,"gamma":0.0006,"vega":17.4382,"theta":-0.8983,"rho":13.0074,"theo":263.7064,"change":19.31,"open":264.9,"high":275.8,"low":264.9,"tick":"down","last_trade_price":269.41,"last_trade_time":"2026-02-18T13:57:27","percent_change":7.72091,"prev_day_close":250.100006103516},{"option":"SPX260717P07000000","bid":299.7,"bid_size":0.0,"ask":300.9,"ask_size":0.0,"iv":0.1615,"open_interest":10380.0,"volume":74.0,"delta":-0.5005,"gamma":0.0006,"vega":17.4382,"theta":-0.8909,"rho":-15.3292,"theo":301.3789,"change":-17.2,"open":296.78,"high":305.0,"low":286.5,"tick":"down","last_trade_price":298.0,"last_trade_time":"2026-02-18T15:47:28","percent_change":-5.45685,"prev_day_close":315.199996948242},{"option":"SPX260717C07010000","bid":257.8,"bid_size":0.0,"ask":259.2,"ask_size":0.0,"iv":0.1606,"open_interest":28.0,"volume":0.0,"delta":0.4943,"gamma":0.0006,"vega":17.4369,"theta":-0.8944,"rho":12.8705,"theo":257.7916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.2,"last_trade_time":"2026-02-17T11:50:28","percent_change":0.0,"prev_day_close":244.349998474121},{"option":"SPX260717P07010000","bid":303.5,"bid_size":0.0,"ask":304.8,"ask_size":0.0,"iv":0.1606,"open_interest":24.0,"volume":0.0,"delta":-0.5062,"gamma":0.0006,"vega":17.4369,"theta":-0.8852,"rho":-15.5065,"theo":305.2992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.98,"last_trade_time":"2026-02-12T11:22:50","percent_change":0.0,"prev_day_close":319.25},{"option":"SPX260717C07020000","bid":251.9,"bid_size":0.0,"ask":253.3,"ask_size":0.0,"iv":0.1597,"open_interest":7.0,"volume":0.0,"delta":0.4885,"gamma":0.0006,"vega":17.4323,"theta":-0.8904,"rho":12.7329,"theo":251.9372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.9,"last_trade_time":"2026-02-17T13:45:04","percent_change":0.0,"prev_day_close":238.799995422363},{"option":"SPX260717P07020000","bid":307.5,"bid_size":0.0,"ask":308.8,"ask_size":0.0,"iv":0.1599,"open_interest":4.0,"volume":0.0,"delta":-0.512,"gamma":0.0006,"vega":17.4323,"theta":-0.8793,"rho":-15.6845,"theo":309.2801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.6,"last_trade_time":"2026-02-02T15:59:28","percent_change":0.0,"prev_day_close":323.449996948242},{"option":"SPX260717C07025000","bid":249.0,"bid_size":0.0,"ask":250.4,"ask_size":0.0,"iv":0.1593,"open_interest":599.0,"volume":52.0,"delta":0.4856,"gamma":0.0006,"vega":17.4287,"theta":-0.8884,"rho":12.6637,"theo":249.033,"change":10.69,"open":261.7,"high":261.7,"low":246.64,"tick":"down","last_trade_price":246.64,"last_trade_time":"2026-02-18T15:04:04","percent_change":4.53062,"prev_day_close":235.949996948242},{"option":"SPX260717P07025000","bid":309.6,"bid_size":0.0,"ask":310.8,"ask_size":0.0,"iv":0.1595,"open_interest":674.0,"volume":23.0,"delta":-0.5149,"gamma":0.0006,"vega":17.4287,"theta":-0.8762,"rho":-15.7739,"theo":311.2935,"change":-11.26,"open":297.85,"high":314.44,"low":297.85,"tick":"up","last_trade_price":314.44,"last_trade_time":"2026-02-18T15:04:04","percent_change":-3.45717,"prev_day_close":325.699996948242},{"option":"SPX260717C07030000","bid":246.2,"bid_size":0.0,"ask":247.5,"ask_size":0.0,"iv":0.1589,"open_interest":48.0,"volume":0.0,"delta":0.4827,"gamma":0.0006,"vega":17.4242,"theta":-0.8862,"rho":12.5942,"theo":246.1443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.1,"last_trade_time":"2026-02-17T15:24:25","percent_change":0.0,"prev_day_close":233.200004577637},{"option":"SPX260717P07030000","bid":311.6,"bid_size":0.0,"ask":312.9,"ask_size":0.0,"iv":0.1591,"open_interest":33.0,"volume":0.0,"delta":-0.5178,"gamma":0.0006,"vega":17.4242,"theta":-0.8731,"rho":-15.8636,"theo":313.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.2,"last_trade_time":"2026-02-17T13:54:43","percent_change":0.0,"prev_day_close":327.800003051758},{"option":"SPX260717C07040000","bid":240.3,"bid_size":0.0,"ask":241.8,"ask_size":0.0,"iv":0.1581,"open_interest":15.0,"volume":3.0,"delta":0.4768,"gamma":0.0006,"vega":17.4125,"theta":-0.8819,"rho":12.4537,"theo":240.4138,"change":22.3,"open":234.3,"high":250.0,"low":230.9,"tick":"up","last_trade_price":250.0,"last_trade_time":"2026-02-18T10:20:28","percent_change":9.79359,"prev_day_close":227.700004577637},{"option":"SPX260717P07040000","bid":315.7,"bid_size":0.0,"ask":317.0,"ask_size":0.0,"iv":0.1582,"open_interest":113.0,"volume":0.0,"delta":-0.5237,"gamma":0.0006,"vega":17.4125,"theta":-0.8668,"rho":-16.0445,"theo":317.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.73,"last_trade_time":"2026-02-09T15:55:54","percent_change":0.0,"prev_day_close":332.0},{"option":"SPX260717C07050000","bid":234.9,"bid_size":0.0,"ask":236.2,"ask_size":0.0,"iv":0.1573,"open_interest":1084.0,"volume":4.0,"delta":0.4709,"gamma":0.0006,"vega":17.397,"theta":-0.8773,"rho":12.311,"theo":234.7473,"change":22.0,"open":229.9,"high":245.7,"low":229.9,"tick":"down","last_trade_price":244.2,"last_trade_time":"2026-02-18T10:19:21","percent_change":9.90099,"prev_day_close":222.199996948242},{"option":"SPX260717P07050000","bid":319.9,"bid_size":0.0,"ask":321.1,"ask_size":0.0,"iv":0.1574,"open_interest":1699.0,"volume":15.0,"delta":-0.5296,"gamma":0.0006,"vega":17.397,"theta":-0.8603,"rho":-16.2276,"theo":321.5959,"change":-22.55,"open":334.7,"high":334.7,"low":313.2,"tick":"up","last_trade_price":313.9,"last_trade_time":"2026-02-18T13:44:32","percent_change":-6.70233,"prev_day_close":336.449996948242},{"option":"SPX260717C07060000","bid":229.1,"bid_size":0.0,"ask":230.6,"ask_size":0.0,"iv":0.1565,"open_interest":158.0,"volume":0.0,"delta":0.4649,"gamma":0.0006,"vega":17.3776,"theta":-0.8725,"rho":12.1657,"theo":229.1461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.5,"last_trade_time":"2026-02-12T12:25:27","percent_change":0.0,"prev_day_close":216.800003051758},{"option":"SPX260717P07060000","bid":324.1,"bid_size":0.0,"ask":325.4,"ask_size":0.0,"iv":0.1567,"open_interest":46.0,"volume":0.0,"delta":-0.5356,"gamma":0.0006,"vega":17.3776,"theta":-0.8537,"rho":-16.4133,"theo":325.83,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.4,"last_trade_time":"2026-02-13T14:52:03","percent_change":0.0,"prev_day_close":340.900009155273},{"option":"SPX260717C07070000","bid":223.6,"bid_size":0.0,"ask":225.0,"ask_size":0.0,"iv":0.1557,"open_interest":3.0,"volume":0.0,"delta":0.4589,"gamma":0.0006,"vega":17.354,"theta":-0.8676,"rho":12.0176,"theo":223.6119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":295.2,"last_trade_time":"2026-02-02T14:41:46","percent_change":0.0,"prev_day_close":211.5},{"option":"SPX260717P07070000","bid":328.4,"bid_size":0.0,"ask":329.7,"ask_size":0.0,"iv":0.1559,"open_interest":5.0,"volume":0.0,"delta":-0.5416,"gamma":0.0006,"vega":17.354,"theta":-0.8468,"rho":-16.6017,"theo":330.131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.78,"last_trade_time":"2026-02-09T13:21:13","percent_change":0.0,"prev_day_close":345.400009155273},{"option":"SPX260717C07075000","bid":220.8,"bid_size":0.0,"ask":222.3,"ask_size":0.0,"iv":0.1553,"open_interest":1323.0,"volume":125.0,"delta":0.4559,"gamma":0.0006,"vega":17.3406,"theta":-0.865,"rho":11.9426,"theo":220.8704,"change":7.88,"open":214.12,"high":216.73,"low":213.57,"tick":"up","last_trade_price":216.73,"last_trade_time":"2026-02-18T15:31:52","percent_change":3.77304,"prev_day_close":208.849998474121},{"option":"SPX260717P07075000","bid":330.6,"bid_size":0.0,"ask":331.9,"ask_size":0.0,"iv":0.1555,"open_interest":328.0,"volume":182.0,"delta":-0.5446,"gamma":0.0006,"vega":17.3406,"theta":-0.8433,"rho":-16.6969,"theo":332.3071,"change":-10.66,"open":321.19,"high":341.46,"low":318.46,"tick":"down","last_trade_price":337.04,"last_trade_time":"2026-02-18T15:31:52","percent_change":-3.06586,"prev_day_close":347.699996948242},{"option":"SPX260717C07080000","bid":218.1,"bid_size":0.0,"ask":219.6,"ask_size":0.0,"iv":0.1549,"open_interest":29.0,"volume":0.0,"delta":0.4529,"gamma":0.0006,"vega":17.3261,"theta":-0.8624,"rho":11.8671,"theo":218.1462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.6,"last_trade_time":"2026-02-17T12:17:35","percent_change":0.0,"prev_day_close":206.199996948242},{"option":"SPX260717P07080000","bid":332.8,"bid_size":0.0,"ask":334.1,"ask_size":0.0,"iv":0.1551,"open_interest":18.0,"volume":0.0,"delta":-0.5476,"gamma":0.0006,"vega":17.3261,"theta":-0.8397,"rho":-16.7926,"theo":334.5006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":346.3,"last_trade_time":"2026-02-12T12:22:27","percent_change":0.0,"prev_day_close":350.0},{"option":"SPX260717C07090000","bid":212.7,"bid_size":0.0,"ask":214.2,"ask_size":0.0,"iv":0.1542,"open_interest":86.0,"volume":0.0,"delta":0.4468,"gamma":0.0006,"vega":17.2941,"theta":-0.8571,"rho":11.7147,"theo":212.7505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.0,"last_trade_time":"2026-02-12T13:28:09","percent_change":0.0,"prev_day_close":201.100006103516},{"option":"SPX260717P07090000","bid":337.2,"bid_size":0.0,"ask":338.5,"ask_size":0.0,"iv":0.1543,"open_interest":77.0,"volume":0.0,"delta":-0.5537,"gamma":0.0006,"vega":17.2941,"theta":-0.8325,"rho":-16.9854,"theo":338.9402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.04,"last_trade_time":"2026-02-12T11:11:25","percent_change":0.0,"prev_day_close":354.699996948242},{"option":"SPX260717C07100000","bid":207.4,"bid_size":0.0,"ask":208.8,"ask_size":0.0,"iv":0.1534,"open_interest":2239.0,"volume":30.0,"delta":0.4407,"gamma":0.0006,"vega":17.2579,"theta":-0.8515,"rho":11.561,"theo":207.426,"change":12.13,"open":199.9,"high":218.81,"low":199.9,"tick":"down","last_trade_price":208.08,"last_trade_time":"2026-02-18T16:14:42","percent_change":6.19036,"prev_day_close":195.949996948242},{"option":"SPX260717P07100000","bid":341.7,"bid_size":0.0,"ask":343.0,"ask_size":0.0,"iv":0.1536,"open_interest":1286.0,"volume":21.0,"delta":-0.5598,"gamma":0.0006,"vega":17.2579,"theta":-0.825,"rho":-17.1795,"theo":343.4509,"change":-31.07,"open":328.24,"high":328.33,"low":328.24,"tick":"up","last_trade_price":328.33,"last_trade_time":"2026-02-18T10:18:16","percent_change":-8.64497,"prev_day_close":359.400009155273},{"option":"SPX260717C07110000","bid":202.1,"bid_size":0.0,"ask":203.6,"ask_size":0.0,"iv":0.1526,"open_interest":35.0,"volume":0.0,"delta":0.4345,"gamma":0.0006,"vega":17.2176,"theta":-0.8458,"rho":11.4069,"theo":202.1735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.6,"last_trade_time":"2026-02-12T10:52:13","percent_change":0.0,"prev_day_close":190.899993896484},{"option":"SPX260717P07110000","bid":346.3,"bid_size":0.0,"ask":347.7,"ask_size":0.0,"iv":0.1528,"open_interest":11.0,"volume":0.0,"delta":-0.566,"gamma":0.0006,"vega":17.2176,"theta":-0.8174,"rho":-17.374,"theo":348.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.15,"last_trade_time":"2026-02-02T11:24:46","percent_change":0.0,"prev_day_close":364.25},{"option":"SPX260717C07120000","bid":196.9,"bid_size":0.0,"ask":198.4,"ask_size":0.0,"iv":0.1519,"open_interest":28.0,"volume":2.0,"delta":0.4283,"gamma":0.0006,"vega":17.1735,"theta":-0.8399,"rho":11.2528,"theo":196.9938,"change":12.94,"open":199.59,"high":199.59,"low":198.94,"tick":"down","last_trade_price":198.94,"last_trade_time":"2026-02-18T14:18:06","percent_change":6.95699,"prev_day_close":186.0},{"option":"SPX260717P07120000","bid":350.9,"bid_size":0.0,"ask":352.3,"ask_size":0.0,"iv":0.152,"open_interest":1.0,"volume":0.0,"delta":-0.5722,"gamma":0.0006,"vega":17.1735,"theta":-0.8095,"rho":-17.5685,"theo":352.6891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.24,"last_trade_time":"2026-01-27T15:54:37","percent_change":0.0,"prev_day_close":369.149993896484},{"option":"SPX260717C07125000","bid":194.4,"bid_size":0.0,"ask":195.8,"ask_size":0.0,"iv":0.1515,"open_interest":203.0,"volume":0.0,"delta":0.4252,"gamma":0.0006,"vega":17.15,"theta":-0.8369,"rho":11.1758,"theo":194.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":183.95,"last_trade_time":"2026-02-13T15:25:43","percent_change":0.0,"prev_day_close":183.5},{"option":"SPX260717P07125000","bid":353.2,"bid_size":0.0,"ask":354.8,"ask_size":0.0,"iv":0.1517,"open_interest":412.0,"volume":0.0,"delta":-0.5753,"gamma":0.0006,"vega":17.15,"theta":-0.8056,"rho":-17.6657,"theo":355.0443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":381.69,"last_trade_time":"2026-02-17T11:54:06","percent_change":0.0,"prev_day_close":371.550003051758},{"option":"SPX260717C07130000","bid":191.8,"bid_size":0.0,"ask":193.3,"ask_size":0.0,"iv":0.1511,"open_interest":29.0,"volume":0.0,"delta":0.4221,"gamma":0.0006,"vega":17.1255,"theta":-0.8338,"rho":11.0988,"theo":191.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.8,"last_trade_time":"2026-02-12T11:23:05","percent_change":0.0,"prev_day_close":181.100006103516},{"option":"SPX260717P07130000","bid":355.7,"bid_size":0.0,"ask":357.0,"ask_size":0.0,"iv":0.1513,"open_interest":4.0,"volume":0.0,"delta":-0.5784,"gamma":0.0006,"vega":17.1255,"theta":-0.8015,"rho":-17.7628,"theo":357.4179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.0,"last_trade_time":"2026-02-04T10:09:04","percent_change":0.0,"prev_day_close":374.049987792969},{"option":"SPX260717C07140000","bid":186.8,"bid_size":0.0,"ask":188.2,"ask_size":0.0,"iv":0.1504,"open_interest":30.0,"volume":49.0,"delta":0.4158,"gamma":0.0006,"vega":17.0736,"theta":-0.8275,"rho":10.9448,"theo":186.8548,"change":5.19,"open":178.55,"high":183.35,"low":178.55,"tick":"down","last_trade_price":181.49,"last_trade_time":"2026-02-18T09:53:08","percent_change":2.94384,"prev_day_close":176.300003051758},{"option":"SPX260717P07140000","bid":360.4,"bid_size":0.0,"ask":361.8,"ask_size":0.0,"iv":0.1505,"open_interest":2.0,"volume":0.0,"delta":-0.5846,"gamma":0.0006,"vega":17.0736,"theta":-0.7933,"rho":-17.9572,"theo":362.2207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.2,"last_trade_time":"2026-01-29T15:22:04","percent_change":0.0,"prev_day_close":379.0},{"option":"SPX260717C07150000","bid":181.9,"bid_size":0.0,"ask":183.3,"ask_size":0.0,"iv":0.1496,"open_interest":1019.0,"volume":0.0,"delta":0.4096,"gamma":0.0006,"vega":17.0177,"theta":-0.8211,"rho":10.7902,"theo":181.897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.06,"last_trade_time":"2026-02-13T15:30:23","percent_change":0.0,"prev_day_close":171.5},{"option":"SPX260717P07150000","bid":365.2,"bid_size":0.0,"ask":366.7,"ask_size":0.0,"iv":0.1498,"open_interest":321.0,"volume":0.0,"delta":-0.5909,"gamma":0.0006,"vega":17.0177,"theta":-0.7849,"rho":-18.1522,"theo":367.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.34,"last_trade_time":"2026-02-13T15:30:23","percent_change":0.0,"prev_day_close":384.199996948242},{"option":"SPX260717C07160000","bid":177.0,"bid_size":0.0,"ask":178.4,"ask_size":0.0,"iv":0.1489,"open_interest":30.0,"volume":0.0,"delta":0.4033,"gamma":0.0006,"vega":16.9574,"theta":-0.8144,"rho":10.6342,"theo":177.0147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.68,"last_trade_time":"2026-02-17T10:44:09","percent_change":0.0,"prev_day_close":166.899993896484},{"option":"SPX260717P07160000","bid":370.2,"bid_size":0.0,"ask":371.8,"ask_size":0.0,"iv":0.1491,"open_interest":0.0,"volume":0.0,"delta":-0.5972,"gamma":0.0006,"vega":16.9574,"theta":-0.7764,"rho":-18.3485,"theo":372.0511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.300003051758},{"option":"SPX260717C07170000","bid":172.2,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.1482,"open_interest":16.0,"volume":0.0,"delta":0.397,"gamma":0.0006,"vega":16.8924,"theta":-0.8076,"rho":10.4764,"theo":172.2093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.3,"last_trade_time":"2026-02-05T12:22:51","percent_change":0.0,"prev_day_close":162.300003051758},{"option":"SPX260717P07170000","bid":375.2,"bid_size":0.0,"ask":376.8,"ask_size":0.0,"iv":0.1483,"open_interest":0.0,"volume":0.0,"delta":-0.6036,"gamma":0.0006,"vega":16.8924,"theta":-0.7677,"rho":-18.5468,"theo":377.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.599990844727},{"option":"SPX260717C07175000","bid":169.8,"bid_size":0.0,"ask":171.2,"ask_size":0.0,"iv":0.1478,"open_interest":369.0,"volume":0.0,"delta":0.3938,"gamma":0.0006,"vega":16.858,"theta":-0.8042,"rho":10.3966,"theo":169.8358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.4,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":160.0},{"option":"SPX260717P07175000","bid":377.7,"bid_size":0.0,"ask":379.2,"ask_size":0.0,"iv":0.1479,"open_interest":350.0,"volume":0.0,"delta":-0.6067,"gamma":0.0006,"vega":16.858,"theta":-0.7632,"rho":-18.6468,"theo":379.625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.86,"last_trade_time":"2026-02-17T13:27:37","percent_change":0.0,"prev_day_close":397.25},{"option":"SPX260717C07180000","bid":167.4,"bid_size":0.0,"ask":168.8,"ask_size":0.0,"iv":0.1474,"open_interest":56.0,"volume":0.0,"delta":0.3906,"gamma":0.0006,"vega":16.8223,"theta":-0.8007,"rho":10.3162,"theo":167.4821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.8,"last_trade_time":"2026-02-13T12:59:56","percent_change":0.0,"prev_day_close":157.800003051758},{"option":"SPX260717P07180000","bid":380.3,"bid_size":0.0,"ask":381.8,"ask_size":0.0,"iv":0.1476,"open_interest":1.0,"volume":0.0,"delta":-0.6099,"gamma":0.0006,"vega":16.8223,"theta":-0.7588,"rho":-18.7473,"theo":382.1889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.1,"last_trade_time":"2026-01-29T15:22:04","percent_change":0.0,"prev_day_close":399.950012207031},{"option":"SPX260717C07190000","bid":162.8,"bid_size":0.0,"ask":164.1,"ask_size":0.0,"iv":0.1467,"open_interest":62.0,"volume":0.0,"delta":0.3842,"gamma":0.0006,"vega":16.7471,"theta":-0.7935,"rho":10.1539,"theo":162.8343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":164.44,"last_trade_time":"2026-02-12T12:02:34","percent_change":0.0,"prev_day_close":153.400001525879},{"option":"SPX260717P07190000","bid":385.5,"bid_size":0.0,"ask":387.1,"ask_size":0.0,"iv":0.1469,"open_interest":0.0,"volume":0.0,"delta":-0.6162,"gamma":0.0006,"vega":16.7471,"theta":-0.7497,"rho":-18.95,"theo":387.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":405.300003051758},{"option":"SPX260717C07200000","bid":158.2,"bid_size":0.0,"ask":159.6,"ask_size":0.0,"iv":0.146,"open_interest":3520.0,"volume":100.0,"delta":0.3779,"gamma":0.0006,"vega":16.6667,"theta":-0.7862,"rho":9.9901,"theo":158.2671,"change":20.11,"open":150.9,"high":169.11,"low":150.9,"tick":"up","last_trade_price":169.11,"last_trade_time":"2026-02-18T12:06:54","percent_change":13.4966,"prev_day_close":149.0},{"option":"SPX260717P07200000","bid":390.8,"bid_size":0.0,"ask":392.2,"ask_size":0.0,"iv":0.1462,"open_interest":252.0,"volume":0.0,"delta":-0.6226,"gamma":0.0006,"vega":16.6667,"theta":-0.7405,"rho":-19.1542,"theo":392.6443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.57,"last_trade_time":"2026-02-13T10:16:54","percent_change":0.0,"prev_day_close":410.850006103516},{"option":"SPX260717C07210000","bid":153.7,"bid_size":0.0,"ask":155.0,"ask_size":0.0,"iv":0.1453,"open_interest":67.0,"volume":49.0,"delta":0.3715,"gamma":0.0006,"vega":16.5815,"theta":-0.7787,"rho":9.8255,"theo":153.7812,"change":2.2,"open":147.62,"high":151.96,"low":146.9,"tick":"no_change","last_trade_price":146.9,"last_trade_time":"2026-02-18T09:51:05","percent_change":1.52039,"prev_day_close":144.699996948242},{"option":"SPX260717P07210000","bid":396.0,"bid_size":0.0,"ask":397.7,"ask_size":0.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":-0.629,"gamma":0.0006,"vega":16.5815,"theta":-0.7311,"rho":-19.3592,"theo":397.9938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.550003051758},{"option":"SPX260717C07220000","bid":149.3,"bid_size":0.0,"ask":150.6,"ask_size":0.0,"iv":0.1446,"open_interest":20.0,"volume":5.0,"delta":0.3651,"gamma":0.0006,"vega":16.4918,"theta":-0.7711,"rho":9.6611,"theo":149.3772,"change":16.54,"open":157.09,"high":157.09,"low":157.09,"tick":"up","last_trade_price":157.09,"last_trade_time":"2026-02-18T11:52:44","percent_change":11.7681,"prev_day_close":140.550003051758},{"option":"SPX260717P07220000","bid":401.4,"bid_size":0.0,"ask":403.1,"ask_size":0.0,"iv":0.1448,"open_interest":1.0,"volume":0.0,"delta":-0.6354,"gamma":0.0006,"vega":16.4918,"theta":-0.7215,"rho":-19.5639,"theo":403.4249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.25,"last_trade_time":"2026-01-22T10:30:59","percent_change":0.0,"prev_day_close":422.0},{"option":"SPX260717C07225000","bid":147.1,"bid_size":0.0,"ask":148.4,"ask_size":0.0,"iv":0.1443,"open_interest":1822.0,"volume":0.0,"delta":0.3619,"gamma":0.0006,"vega":16.4455,"theta":-0.7672,"rho":9.5793,"theo":147.2058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.51,"last_trade_time":"2026-02-17T11:35:07","percent_change":0.0,"prev_day_close":138.549995422363},{"option":"SPX260717P07225000","bid":404.1,"bid_size":0.0,"ask":405.7,"ask_size":0.0,"iv":0.1444,"open_interest":433.0,"volume":0.0,"delta":-0.6386,"gamma":0.0006,"vega":16.4455,"theta":-0.7167,"rho":-19.666,"theo":406.1712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.06,"last_trade_time":"2026-01-09T12:44:50","percent_change":0.0,"prev_day_close":424.900009155273},{"option":"SPX260717C07230000","bid":144.9,"bid_size":0.0,"ask":146.3,"ask_size":0.0,"iv":0.144,"open_interest":34.0,"volume":0.0,"delta":0.3587,"gamma":0.0006,"vega":16.3982,"theta":-0.7633,"rho":9.4978,"theo":145.0549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.5,"last_trade_time":"2026-02-10T10:03:23","percent_change":0.0,"prev_day_close":136.549995422363},{"option":"SPX260717P07230000","bid":406.9,"bid_size":0.0,"ask":408.6,"ask_size":0.0,"iv":0.1441,"open_interest":100.0,"volume":0.0,"delta":-0.6418,"gamma":0.0006,"vega":16.3982,"theta":-0.7118,"rho":-19.7677,"theo":408.9379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":379.15,"last_trade_time":"2026-01-29T15:31:01","percent_change":0.0,"prev_day_close":427.699996948242},{"option":"SPX260717C07240000","bid":140.7,"bid_size":0.0,"ask":142.0,"ask_size":0.0,"iv":0.1432,"open_interest":40.0,"volume":1.0,"delta":0.3524,"gamma":0.0006,"vega":16.3008,"theta":-0.7553,"rho":9.3356,"theo":140.8143,"change":6.2,"open":138.7,"high":138.7,"low":138.7,"tick":"down","last_trade_price":138.7,"last_trade_time":"2026-02-18T14:53:38","percent_change":4.67925,"prev_day_close":132.5},{"option":"SPX260717P07240000","bid":412.6,"bid_size":0.0,"ask":414.1,"ask_size":0.0,"iv":0.1434,"open_interest":100.0,"volume":0.0,"delta":-0.6482,"gamma":0.0006,"vega":16.3008,"theta":-0.7019,"rho":-19.9703,"theo":414.5326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":384.15,"last_trade_time":"2026-01-29T15:31:01","percent_change":0.0,"prev_day_close":433.650009155273},{"option":"SPX260717C07250000","bid":136.5,"bid_size":0.0,"ask":137.8,"ask_size":0.0,"iv":0.1426,"open_interest":1882.0,"volume":10.0,"delta":0.346,"gamma":0.0006,"vega":16.1997,"theta":-0.7472,"rho":9.1742,"theo":136.6551,"change":16.98,"open":143.33,"high":145.48,"low":143.33,"tick":"up","last_trade_price":145.48,"last_trade_time":"2026-02-18T13:06:56","percent_change":13.214,"prev_day_close":128.500003814697},{"option":"SPX260717P07250000","bid":418.1,"bid_size":0.0,"ask":419.9,"ask_size":0.0,"iv":0.1427,"open_interest":191.0,"volume":0.0,"delta":-0.6545,"gamma":0.0006,"vega":16.1997,"theta":-0.6919,"rho":-20.172,"theo":420.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.7,"last_trade_time":"2026-01-27T10:49:44","percent_change":0.0,"prev_day_close":439.400009155273},{"option":"SPX260717C07260000","bid":132.4,"bid_size":0.0,"ask":133.7,"ask_size":0.0,"iv":0.1419,"open_interest":85.0,"volume":0.0,"delta":0.3396,"gamma":0.0006,"vega":16.0948,"theta":-0.739,"rho":9.0131,"theo":132.5774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.22,"last_trade_time":"2026-02-17T13:56:17","percent_change":0.0,"prev_day_close":124.450000762939},{"option":"SPX260717P07260000","bid":423.8,"bid_size":0.0,"ask":425.7,"ask_size":0.0,"iv":0.1421,"open_interest":2.0,"volume":0.0,"delta":-0.6609,"gamma":0.0006,"vega":16.0948,"theta":-0.6818,"rho":-20.3735,"theo":425.9661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.9,"last_trade_time":"2026-01-30T14:03:01","percent_change":0.0,"prev_day_close":445.300003051758},{"option":"SPX260717C07270000","bid":128.4,"bid_size":0.0,"ask":129.6,"ask_size":0.0,"iv":0.1413,"open_interest":36.0,"volume":0.0,"delta":0.3332,"gamma":0.0006,"vega":15.9857,"theta":-0.7306,"rho":8.8514,"theo":128.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.47,"last_trade_time":"2026-02-12T12:07:17","percent_change":0.0,"prev_day_close":120.599998474121},{"option":"SPX260717P07270000","bid":429.7,"bid_size":0.0,"ask":431.5,"ask_size":0.0,"iv":0.1415,"open_interest":2.0,"volume":0.0,"delta":-0.6673,"gamma":0.0006,"vega":15.9857,"theta":-0.6715,"rho":-20.5756,"theo":431.8052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.9,"last_trade_time":"2026-01-30T14:02:08","percent_change":0.0,"prev_day_close":451.350006103516},{"option":"SPX260717C07275000","bid":126.4,"bid_size":0.0,"ask":127.7,"ask_size":0.0,"iv":0.141,"open_interest":700.0,"volume":0.0,"delta":0.33,"gamma":0.0006,"vega":15.9293,"theta":-0.7264,"rho":8.7701,"theo":126.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.45,"last_trade_time":"2026-02-17T10:45:30","percent_change":0.0,"prev_day_close":118.900001525879},{"option":"SPX260717P07275000","bid":432.6,"bid_size":0.0,"ask":434.4,"ask_size":0.0,"iv":0.1412,"open_interest":134.0,"volume":25.0,"delta":-0.6705,"gamma":0.0006,"vega":15.9293,"theta":-0.6663,"rho":-20.6771,"theo":434.7555,"change":-27.23,"open":429.61,"high":429.61,"low":427.27,"tick":"down","last_trade_price":427.27,"last_trade_time":"2026-02-18T10:01:54","percent_change":-5.9912,"prev_day_close":454.5},{"option":"SPX260717C07280000","bid":124.4,"bid_size":0.0,"ask":125.7,"ask_size":0.0,"iv":0.1406,"open_interest":26.0,"volume":0.0,"delta":0.3268,"gamma":0.0006,"vega":15.8717,"theta":-0.7221,"rho":8.6884,"theo":124.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.2,"last_trade_time":"2026-02-06T09:53:54","percent_change":0.0,"prev_day_close":117.099998474121},{"option":"SPX260717P07280000","bid":435.6,"bid_size":0.0,"ask":437.4,"ask_size":0.0,"iv":0.1408,"open_interest":0.0,"volume":0.0,"delta":-0.6736,"gamma":0.0006,"vega":15.8717,"theta":-0.661,"rho":-20.7789,"theo":437.7263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.700012207031},{"option":"SPX260717C07290000","bid":120.6,"bid_size":0.0,"ask":121.8,"ask_size":0.0,"iv":0.14,"open_interest":48.0,"volume":0.0,"delta":0.3205,"gamma":0.0006,"vega":15.7525,"theta":-0.7135,"rho":8.524,"theo":120.8355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.9,"last_trade_time":"2026-02-13T10:30:05","percent_change":0.0,"prev_day_close":113.400001525879},{"option":"SPX260717P07290000","bid":441.5,"bid_size":0.0,"ask":443.4,"ask_size":0.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.68,"gamma":0.0006,"vega":15.7525,"theta":-0.6505,"rho":-20.9837,"theo":443.73,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.599990844727},{"option":"SPX260717C07300000","bid":116.8,"bid_size":0.0,"ask":118.0,"ask_size":0.0,"iv":0.1394,"open_interest":2476.0,"volume":51.0,"delta":0.3142,"gamma":0.0006,"vega":15.6279,"theta":-0.7047,"rho":8.3585,"theo":117.0869,"change":10.97,"open":120.1,"high":120.72,"low":120.1,"tick":"no_change","last_trade_price":120.72,"last_trade_time":"2026-02-18T14:07:34","percent_change":9.99544,"prev_day_close":109.75},{"option":"SPX260717P07300000","bid":447.6,"bid_size":0.0,"ask":449.4,"ask_size":0.0,"iv":0.1396,"open_interest":120.0,"volume":0.0,"delta":-0.6863,"gamma":0.0006,"vega":15.6279,"theta":-0.6398,"rho":-21.1897,"theo":449.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":459.2,"last_trade_time":"2026-02-12T13:56:52","percent_change":0.0,"prev_day_close":470.0},{"option":"SPX260717C07310000","bid":113.1,"bid_size":0.0,"ask":114.3,"ask_size":0.0,"iv":0.1388,"open_interest":48.0,"volume":0.0,"delta":0.3079,"gamma":0.0006,"vega":15.4982,"theta":-0.6959,"rho":8.1928,"theo":113.4213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.1,"last_trade_time":"2026-02-17T14:32:07","percent_change":0.0,"prev_day_close":106.300003051758},{"option":"SPX260717P07310000","bid":453.8,"bid_size":0.0,"ask":455.6,"ask_size":0.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":-0.6926,"gamma":0.0006,"vega":15.4982,"theta":-0.629,"rho":-21.3957,"theo":455.9863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":476.5},{"option":"SPX260717C07320000","bid":109.5,"bid_size":0.0,"ask":110.7,"ask_size":0.0,"iv":0.1382,"open_interest":62.0,"volume":0.0,"delta":0.3016,"gamma":0.0006,"vega":15.3641,"theta":-0.6869,"rho":8.0279,"theo":109.8385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.93,"last_trade_time":"2026-02-11T16:09:41","percent_change":0.0,"prev_day_close":102.849998474121},{"option":"SPX260717P07320000","bid":459.8,"bid_size":0.0,"ask":461.8,"ask_size":0.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.6989,"gamma":0.0006,"vega":15.3641,"theta":-0.6181,"rho":-21.601,"theo":462.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.849990844727},{"option":"SPX260717C07325000","bid":107.7,"bid_size":0.0,"ask":108.9,"ask_size":0.0,"iv":0.1379,"open_interest":866.0,"volume":1.0,"delta":0.2985,"gamma":0.0006,"vega":15.2955,"theta":-0.6823,"rho":7.9461,"theo":108.0778,"change":7.68,"open":108.88,"high":108.88,"low":108.88,"tick":"down","last_trade_price":108.88,"last_trade_time":"2026-02-18T15:48:25","percent_change":7.58894,"prev_day_close":101.199996948242},{"option":"SPX260717P07325000","bid":463.1,"bid_size":0.0,"ask":464.9,"ask_size":0.0,"iv":0.138,"open_interest":59.0,"volume":0.0,"delta":-0.702,"gamma":0.0006,"vega":15.2955,"theta":-0.6126,"rho":-21.703,"theo":465.3956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.76,"last_trade_time":"2026-01-27T15:35:00","percent_change":0.0,"prev_day_close":485.850006103516},{"option":"SPX260717C07330000","bid":106.0,"bid_size":0.0,"ask":107.2,"ask_size":0.0,"iv":0.1376,"open_interest":48.0,"volume":0.0,"delta":0.2954,"gamma":0.0006,"vega":15.2262,"theta":-0.6778,"rho":7.8648,"theo":106.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.71,"last_trade_time":"2026-02-11T15:37:22","percent_change":0.0,"prev_day_close":99.4500007629394},{"option":"SPX260717P07330000","bid":466.3,"bid_size":0.0,"ask":468.1,"ask_size":0.0,"iv":0.1378,"open_interest":11.0,"volume":0.0,"delta":-0.7051,"gamma":0.0006,"vega":15.2262,"theta":-0.6071,"rho":-21.8045,"theo":468.5729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":455.42,"last_trade_time":"2026-02-04T16:14:14","percent_change":0.0,"prev_day_close":489.300003051758},{"option":"SPX260717C07340000","bid":102.5,"bid_size":0.0,"ask":103.7,"ask_size":0.0,"iv":0.137,"open_interest":47.0,"volume":0.0,"delta":0.2892,"gamma":0.0006,"vega":15.0852,"theta":-0.6686,"rho":7.7039,"theo":102.9174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.3,"last_trade_time":"2026-02-17T10:44:09","percent_change":0.0,"prev_day_close":96.3500022888184},{"option":"SPX260717P07340000","bid":472.7,"bid_size":0.0,"ask":474.5,"ask_size":0.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.7114,"gamma":0.0006,"vega":15.0852,"theta":-0.596,"rho":-22.0058,"theo":474.9881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.899993896484},{"option":"SPX260717C07350000","bid":99.2,"bid_size":0.0,"ask":100.4,"ask_size":0.0,"iv":0.1364,"open_interest":2191.0,"volume":80.0,"delta":0.283,"gamma":0.0006,"vega":14.9416,"theta":-0.6593,"rho":7.5449,"theo":99.5771,"change":5.7,"open":95.6,"high":104.85,"low":95.6,"tick":"down","last_trade_price":98.9,"last_trade_time":"2026-02-18T14:36:17","percent_change":6.11588,"prev_day_close":93.2000007629394},{"option":"SPX260717P07350000","bid":479.1,"bid_size":0.0,"ask":481.0,"ask_size":0.0,"iv":0.1366,"open_interest":14.0,"volume":0.0,"delta":-0.7175,"gamma":0.0006,"vega":14.9416,"theta":-0.5848,"rho":-22.2052,"theo":481.483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":412.6,"last_trade_time":"2026-01-27T11:55:48","percent_change":0.0,"prev_day_close":502.449996948242},{"option":"SPX260717C07360000","bid":95.9,"bid_size":0.0,"ask":97.0,"ask_size":0.0,"iv":0.1359,"open_interest":107.0,"volume":0.0,"delta":0.2768,"gamma":0.0006,"vega":14.7953,"theta":-0.6499,"rho":7.3872,"theo":96.3156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.6,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":90.0},{"option":"SPX260717P07360000","bid":485.7,"bid_size":0.0,"ask":487.5,"ask_size":0.0,"iv":0.136,"open_interest":0.0,"volume":0.0,"delta":-0.7237,"gamma":0.0006,"vega":14.7953,"theta":-0.5735,"rho":-22.4032,"theo":488.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":509.300003051758},{"option":"SPX260717C07375000","bid":91.1,"bid_size":0.0,"ask":92.3,"ask_size":0.0,"iv":0.1351,"open_interest":1413.0,"volume":117.0,"delta":0.2677,"gamma":0.0006,"vega":14.5697,"theta":-0.6357,"rho":7.1513,"theo":91.5699,"change":2.8,"open":86.6,"high":97.4,"low":86.6,"tick":"down","last_trade_price":88.3,"last_trade_time":"2026-02-18T15:18:44","percent_change":3.27485,"prev_day_close":85.5},{"option":"SPX260717P07375000","bid":495.7,"bid_size":0.0,"ask":497.5,"ask_size":0.0,"iv":0.1352,"open_interest":39.0,"volume":0.0,"delta":-0.7328,"gamma":0.0006,"vega":14.5697,"theta":-0.5564,"rho":-22.6997,"theo":498.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":529.23,"last_trade_time":"2026-02-17T13:27:37","percent_change":0.0,"prev_day_close":519.649993896484},{"option":"SPX260717C07400000","bid":83.5,"bid_size":0.0,"ask":84.7,"ask_size":0.0,"iv":0.1337,"open_interest":3694.0,"volume":242.0,"delta":0.2527,"gamma":0.0005,"vega":14.1727,"theta":-0.6116,"rho":6.7561,"theo":84.0489,"change":11.7,"open":88.24,"high":90.0,"low":87.65,"tick":"up","last_trade_price":90.0,"last_trade_time":"2026-02-18T12:09:43","percent_change":14.9425,"prev_day_close":78.2999992370606},{"option":"SPX260717P07400000","bid":512.3,"bid_size":0.0,"ask":514.5,"ask_size":0.0,"iv":0.1339,"open_interest":63.0,"volume":0.0,"delta":-0.7478,"gamma":0.0005,"vega":14.1727,"theta":-0.5275,"rho":-23.1959,"theo":515.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.21,"last_trade_time":"2026-02-04T12:21:51","percent_change":0.0,"prev_day_close":536.100006103516},{"option":"SPX260717C07425000","bid":76.4,"bid_size":0.0,"ask":77.5,"ask_size":0.0,"iv":0.1325,"open_interest":1063.0,"volume":24.0,"delta":0.238,"gamma":0.0005,"vega":13.7493,"theta":-0.5872,"rho":6.3661,"theo":77.0072,"change":10.84,"open":81.19,"high":82.49,"low":81.19,"tick":"up","last_trade_price":82.49,"last_trade_time":"2026-02-18T13:06:56","percent_change":15.1291,"prev_day_close":71.6499977111816},{"option":"SPX260717P07425000","bid":529.5,"bid_size":0.0,"ask":532.3,"ask_size":0.0,"iv":0.1326,"open_interest":39.0,"volume":0.0,"delta":-0.7624,"gamma":0.0005,"vega":13.7493,"theta":-0.4983,"rho":-23.6869,"theo":532.6774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":549.72,"last_trade_time":"2026-02-12T14:12:48","percent_change":0.0,"prev_day_close":554.75},{"option":"SPX260717C07450000","bid":69.8,"bid_size":0.0,"ask":70.8,"ask_size":0.0,"iv":0.1313,"open_interest":2911.0,"volume":150.0,"delta":0.2238,"gamma":0.0005,"vega":13.3113,"theta":-0.5625,"rho":5.9922,"theo":70.4269,"change":9.95,"open":66.3,"high":75.45,"low":66.3,"tick":"up","last_trade_price":75.45,"last_trade_time":"2026-02-18T12:15:51","percent_change":15.1908,"prev_day_close":65.5},{"option":"SPX260717P07450000","bid":547.7,"bid_size":0.0,"ask":550.0,"ask_size":0.0,"iv":0.1314,"open_interest":16.0,"volume":0.0,"delta":-0.7767,"gamma":0.0005,"vega":13.3113,"theta":-0.4688,"rho":-24.1617,"theo":550.6852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":598.79,"last_trade_time":"2026-02-13T10:16:54","percent_change":0.0,"prev_day_close":572.450012207031},{"option":"SPX260717C07475000","bid":63.7,"bid_size":0.0,"ask":64.7,"ask_size":0.0,"iv":0.1301,"open_interest":485.0,"volume":3.0,"delta":0.2099,"gamma":0.0005,"vega":12.8645,"theta":-0.5376,"rho":5.6296,"theo":64.2877,"change":8.85,"open":68.6,"high":68.6,"low":68.6,"tick":"up","last_trade_price":68.6,"last_trade_time":"2026-02-18T11:17:12","percent_change":14.8117,"prev_day_close":59.75},{"option":"SPX260717P07475000","bid":565.8,"bid_size":0.0,"ask":568.7,"ask_size":0.0,"iv":0.1303,"open_interest":12.0,"volume":0.0,"delta":-0.7906,"gamma":0.0005,"vega":12.8645,"theta":-0.4392,"rho":-24.6253,"theo":569.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.5,"last_trade_time":"2026-01-23T12:52:34","percent_change":0.0,"prev_day_close":591.75},{"option":"SPX260717C07500000","bid":58.0,"bid_size":0.0,"ask":59.0,"ask_size":0.0,"iv":0.129,"open_interest":3064.0,"volume":13.0,"delta":0.1964,"gamma":0.0005,"vega":12.4013,"theta":-0.5127,"rho":5.2703,"theo":58.5782,"change":8.67,"open":62.6,"high":63.02,"low":62.18,"tick":"up","last_trade_price":63.02,"last_trade_time":"2026-02-18T12:17:36","percent_change":15.9522,"prev_day_close":54.3500003814697},{"option":"SPX260717P07500000","bid":584.8,"bid_size":0.0,"ask":587.3,"ask_size":0.0,"iv":0.1292,"open_interest":132.0,"volume":0.0,"delta":-0.8041,"gamma":0.0005,"vega":12.4013,"theta":-0.4095,"rho":-25.0855,"theo":588.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":564.42,"last_trade_time":"2026-02-06T13:28:32","percent_change":0.0,"prev_day_close":610.5},{"option":"SPX260717C07525000","bid":52.7,"bid_size":0.0,"ask":53.7,"ask_size":0.0,"iv":0.1281,"open_interest":975.0,"volume":202.0,"delta":0.1835,"gamma":0.0005,"vega":11.921,"theta":-0.4879,"rho":4.9224,"theo":53.2865,"change":7.1,"open":50.29,"high":57.1,"low":50.01,"tick":"down","last_trade_price":56.5,"last_trade_time":"2026-02-18T11:23:09","percent_change":14.3725,"prev_day_close":49.3999996185303},{"option":"SPX260717P07525000","bid":603.9,"bid_size":0.0,"ask":607.0,"ask_size":0.0,"iv":0.128,"open_interest":59.0,"volume":0.0,"delta":-0.817,"gamma":0.0005,"vega":11.921,"theta":-0.3798,"rho":-25.5343,"theo":607.3092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":572.0,"last_trade_time":"2026-02-04T09:33:06","percent_change":0.0,"prev_day_close":630.100006103516},{"option":"SPX260717C07550000","bid":47.9,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.1272,"open_interest":2216.0,"volume":13.0,"delta":0.171,"gamma":0.0004,"vega":11.4364,"theta":-0.4632,"rho":4.5942,"theo":48.3913,"change":6.9,"open":51.8,"high":51.8,"low":51.8,"tick":"up","last_trade_price":51.8,"last_trade_time":"2026-02-18T11:15:17","percent_change":15.3675,"prev_day_close":44.8999996185303},{"option":"SPX260717P07550000","bid":624.0,"bid_size":0.0,"ask":626.4,"ask_size":0.0,"iv":0.1271,"open_interest":13.0,"volume":0.0,"delta":-0.8295,"gamma":0.0004,"vega":11.4364,"theta":-0.3504,"rho":-25.9635,"theo":627.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.1,"last_trade_time":"2026-02-12T13:38:09","percent_change":0.0,"prev_day_close":650.149993896484},{"option":"SPX260717C07575000","bid":43.3,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.1263,"open_interest":656.0,"volume":16.0,"delta":0.159,"gamma":0.0004,"vega":10.9531,"theta":-0.4389,"rho":4.2782,"theo":43.8721,"change":4.07,"open":47.0,"high":47.1,"low":44.77,"tick":"down","last_trade_price":44.77,"last_trade_time":"2026-02-18T15:58:09","percent_change":10.0,"prev_day_close":40.6999988555908},{"option":"SPX260717P07575000","bid":643.7,"bid_size":0.0,"ask":646.9,"ask_size":0.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.8414,"gamma":0.0004,"vega":10.9531,"theta":-0.3212,"rho":-26.3804,"theo":647.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.5},{"option":"SPX260717C07600000","bid":39.3,"bid_size":0.0,"ask":40.1,"ask_size":0.0,"iv":0.1255,"open_interest":1724.0,"volume":200.0,"delta":0.1476,"gamma":0.0004,"vega":10.4638,"theta":-0.4149,"rho":3.97,"theo":39.7163,"change":5.81,"open":39.99,"high":42.64,"low":39.82,"tick":"down","last_trade_price":42.61,"last_trade_time":"2026-02-18T10:46:28","percent_change":15.788,"prev_day_close":36.7999992370606},{"option":"SPX260717P07600000","bid":664.5,"bid_size":0.0,"ask":667.1,"ask_size":0.0,"iv":0.1254,"open_interest":1.0,"volume":0.0,"delta":-0.8528,"gamma":0.0004,"vega":10.4638,"theta":-0.2925,"rho":-26.7896,"theo":667.5033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":781.15,"last_trade_time":"2025-10-02T12:21:38","percent_change":0.0,"prev_day_close":691.299987792969},{"option":"SPX260717C07625000","bid":35.6,"bid_size":0.0,"ask":36.4,"ask_size":0.0,"iv":0.1248,"open_interest":1213.0,"volume":0.0,"delta":0.1368,"gamma":0.0004,"vega":9.9694,"theta":-0.3915,"rho":3.6785,"theo":35.9079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.8,"last_trade_time":"2026-02-17T10:46:11","percent_change":0.0,"prev_day_close":33.3500003814697},{"option":"SPX260717P07625000","bid":684.9,"bid_size":0.0,"ask":688.2,"ask_size":0.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.8637,"gamma":0.0004,"vega":9.9694,"theta":-0.2642,"rho":-27.1821,"theo":688.283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.5},{"option":"SPX260717C07650000","bid":32.1,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.124,"open_interest":154.0,"volume":2.0,"delta":0.1265,"gamma":0.0004,"vega":9.4822,"theta":-0.3687,"rho":3.4071,"theo":32.4237,"change":2.36,"open":32.51,"high":32.51,"low":32.51,"tick":"down","last_trade_price":32.51,"last_trade_time":"2026-02-18T16:14:42","percent_change":7.82753,"prev_day_close":30.1499996185303},{"option":"SPX260717P07650000","bid":706.4,"bid_size":0.0,"ask":709.1,"ask_size":0.0,"iv":0.1242,"open_interest":45.0,"volume":0.0,"delta":-0.874,"gamma":0.0004,"vega":9.4822,"theta":-0.2366,"rho":-27.5545,"theo":709.3869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":713.5,"last_trade_time":"2026-02-12T14:23:24","percent_change":0.0,"prev_day_close":733.799987792969},{"option":"SPX260717C07675000","bid":29.0,"bid_size":0.0,"ask":29.8,"ask_size":0.0,"iv":0.1234,"open_interest":153.0,"volume":0.0,"delta":0.1168,"gamma":0.0004,"vega":9.0057,"theta":-0.3466,"rho":3.1477,"theo":29.2444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.53,"last_trade_time":"2026-02-17T12:01:03","percent_change":0.0,"prev_day_close":27.25},{"option":"SPX260717P07675000","bid":727.4,"bid_size":0.0,"ask":730.9,"ask_size":0.0,"iv":0.1235,"open_interest":0.0,"volume":0.0,"delta":-0.8837,"gamma":0.0004,"vega":9.0057,"theta":-0.2097,"rho":-27.9148,"theo":730.7958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":755.549987792969},{"option":"SPX260717C07700000","bid":26.2,"bid_size":0.0,"ask":26.9,"ask_size":0.0,"iv":0.1229,"open_interest":1624.0,"volume":55.0,"delta":0.1077,"gamma":0.0003,"vega":8.534,"theta":-0.3252,"rho":2.8996,"theo":26.3556,"change":3.0,"open":25.2,"high":28.1,"low":25.2,"tick":"no_change","last_trade_price":27.6,"last_trade_time":"2026-02-18T14:07:34","percent_change":12.1951,"prev_day_close":24.5999994277954},{"option":"SPX260717P07700000","bid":749.6,"bid_size":0.0,"ask":752.4,"ask_size":0.0,"iv":0.123,"open_interest":93.0,"volume":0.0,"delta":-0.8928,"gamma":0.0003,"vega":8.534,"theta":-0.1836,"rho":-28.2638,"theo":752.495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":772.49,"last_trade_time":"2026-02-12T12:01:24","percent_change":0.0,"prev_day_close":777.350006103516},{"option":"SPX260717C07725000","bid":23.6,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.1224,"open_interest":281.0,"volume":0.0,"delta":0.0992,"gamma":0.0003,"vega":8.0688,"theta":-0.3048,"rho":2.6702,"theo":23.738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.72,"last_trade_time":"2026-02-12T11:33:38","percent_change":0.0,"prev_day_close":22.1499996185303},{"option":"SPX260717P07725000","bid":771.1,"bid_size":0.0,"ask":774.7,"ask_size":0.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.9013,"gamma":0.0003,"vega":8.0688,"theta":-0.1583,"rho":-28.5942,"theo":774.4655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.5},{"option":"SPX260717C07750000","bid":21.3,"bid_size":0.0,"ask":21.9,"ask_size":0.0,"iv":0.1219,"open_interest":1145.0,"volume":0.0,"delta":0.0912,"gamma":0.0003,"vega":7.6197,"theta":-0.2852,"rho":2.4588,"theo":21.3692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.05,"last_trade_time":"2026-02-17T15:29:42","percent_change":0.0,"prev_day_close":20.0},{"option":"SPX260717P07750000","bid":793.8,"bid_size":0.0,"ask":796.6,"ask_size":0.0,"iv":0.122,"open_interest":1.0,"volume":0.0,"delta":-0.9093,"gamma":0.0003,"vega":7.6197,"theta":-0.134,"rho":-28.9066,"theo":796.6848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":816.49,"last_trade_time":"2026-02-12T12:01:24","percent_change":0.0,"prev_day_close":822.549987792969},{"option":"SPX260717C07775000","bid":19.2,"bid_size":0.0,"ask":19.8,"ask_size":0.0,"iv":0.1214,"open_interest":170.0,"volume":0.0,"delta":0.0838,"gamma":0.0003,"vega":7.1885,"theta":-0.2666,"rho":2.2588,"theo":19.2311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.11,"last_trade_time":"2026-02-17T10:44:09","percent_change":0.0,"prev_day_close":18.0500001907349},{"option":"SPX260717P07775000","bid":816.2,"bid_size":0.0,"ask":819.8,"ask_size":0.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.9167,"gamma":0.0003,"vega":7.1885,"theta":-0.1105,"rho":-29.2075,"theo":819.1348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.350006103516},{"option":"SPX260717C07800000","bid":17.3,"bid_size":0.0,"ask":17.8,"ask_size":0.0,"iv":0.1211,"open_interest":2193.0,"volume":16.0,"delta":0.0769,"gamma":0.0003,"vega":6.7706,"theta":-0.2489,"rho":2.0712,"theo":17.3085,"change":0.1,"open":16.35,"high":16.35,"low":16.35,"tick":"no_change","last_trade_price":16.35,"last_trade_time":"2026-02-18T09:38:21","percent_change":0.615385,"prev_day_close":16.25},{"option":"SPX260717P07800000","bid":838.9,"bid_size":0.0,"ask":841.8,"ask_size":0.0,"iv":0.1215,"open_interest":2.0,"volume":0.0,"delta":-0.9236,"gamma":0.0003,"vega":6.7706,"theta":-0.0881,"rho":-29.4961,"theo":841.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":810.06,"last_trade_time":"2026-01-05T09:56:04","percent_change":0.0,"prev_day_close":867.699981689453},{"option":"SPX260717C07825000","bid":15.5,"bid_size":0.0,"ask":16.1,"ask_size":0.0,"iv":0.1208,"open_interest":119.0,"volume":0.0,"delta":0.0706,"gamma":0.0002,"vega":6.367,"theta":-0.2323,"rho":1.9006,"theo":15.5827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.3,"last_trade_time":"2026-02-13T14:39:26","percent_change":0.0,"prev_day_close":14.6999998092651},{"option":"SPX260717P07825000","bid":860.9,"bid_size":0.0,"ask":865.0,"ask_size":0.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9299,"gamma":0.0002,"vega":6.367,"theta":-0.0667,"rho":-29.7677,"theo":864.6627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":891.099975585938},{"option":"SPX260717C07850000","bid":14.0,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.1206,"open_interest":262.0,"volume":32.0,"delta":0.0647,"gamma":0.0002,"vega":5.9834,"theta":-0.2166,"rho":1.7449,"theo":14.0341,"change":2.3,"open":15.15,"high":15.5,"low":15.15,"tick":"up","last_trade_price":15.5,"last_trade_time":"2026-02-18T13:06:56","percent_change":17.4242,"prev_day_close":13.1999998092651},{"option":"SPX260717P07850000","bid":884.7,"bid_size":0.0,"ask":887.7,"ask_size":0.0,"iv":0.121,"open_interest":45.0,"volume":0.0,"delta":-0.9358,"gamma":0.0002,"vega":5.9834,"theta":-0.0462,"rho":-30.0243,"theo":887.7021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":799.05,"last_trade_time":"2026-01-15T14:30:12","percent_change":0.0,"prev_day_close":914.050018310547},{"option":"SPX260717C07875000","bid":12.6,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.1203,"open_interest":151.0,"volume":0.0,"delta":0.0594,"gamma":0.0002,"vega":5.6209,"theta":-0.202,"rho":1.5994,"theo":12.647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.5,"last_trade_time":"2026-02-06T10:50:53","percent_change":0.0,"prev_day_close":11.9000000953674},{"option":"SPX260717P07875000","bid":907.8,"bid_size":0.0,"ask":911.6,"ask_size":0.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.9412,"gamma":0.0002,"vega":5.6209,"theta":-0.0267,"rho":-30.2708,"theo":910.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.549987792969},{"option":"SPX260717C07900000","bid":11.4,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.1203,"open_interest":4711.0,"volume":1.0,"delta":0.0544,"gamma":0.0002,"vega":5.2764,"theta":-0.1882,"rho":1.4644,"theo":11.4079,"change":1.6,"open":12.35,"high":12.35,"low":12.35,"tick":"up","last_trade_price":12.35,"last_trade_time":"2026-02-18T11:58:20","percent_change":14.8837,"prev_day_close":10.75},{"option":"SPX260717P07900000","bid":931.2,"bid_size":0.0,"ask":934.2,"ask_size":0.0,"iv":0.1206,"open_interest":40.0,"volume":0.0,"delta":-0.9461,"gamma":0.0002,"vega":5.2764,"theta":-0.0082,"rho":-30.5067,"theo":934.2521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":875.46,"last_trade_time":"2026-02-06T15:58:47","percent_change":0.0,"prev_day_close":960.550018310547},{"option":"SPX260717C07950000","bid":9.2,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.1201,"open_interest":142.0,"volume":305.0,"delta":0.0458,"gamma":0.0002,"vega":4.6401,"theta":-0.1636,"rho":1.2329,"theo":9.313,"change":1.35,"open":8.75,"high":10.1,"low":8.7,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-18T11:14:59","percent_change":15.4286,"prev_day_close":8.75},{"option":"SPX260717P07950000","bid":978.1,"bid_size":0.0,"ask":981.2,"ask_size":0.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.9547,"gamma":0.0002,"vega":4.6401,"theta":0.0,"rho":-30.9401,"theo":981.3335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.70001220703},{"option":"SPX260717C08000000","bid":7.5,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.12,"open_interest":3494.0,"volume":260.0,"delta":0.0386,"gamma":0.0002,"vega":4.0813,"theta":-0.1423,"rho":1.0376,"theo":7.6413,"change":1.18,"open":7.2,"high":8.3,"low":7.15,"tick":"down","last_trade_price":8.28,"last_trade_time":"2026-02-18T11:58:20","percent_change":16.6197,"prev_day_close":7.10000014305115},{"option":"SPX260717P08000000","bid":1023.4,"bid_size":0.0,"ask":1031.0,"ask_size":0.0,"iv":0.1218,"open_interest":2.0,"volume":0.0,"delta":-0.9619,"gamma":0.0002,"vega":4.0813,"theta":0.0,"rho":-31.3373,"theo":1028.838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":925.25,"last_trade_time":"2026-02-10T10:44:38","percent_change":0.0,"prev_day_close":1055.95001220703},{"option":"SPX260717C08100000","bid":5.0,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1205,"open_interest":1204.0,"volume":148.0,"delta":0.0277,"gamma":0.0001,"vega":3.1586,"theta":-0.1084,"rho":0.7432,"theo":5.2391,"change":0.75,"open":5.6,"high":5.7,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T11:25:08","percent_change":15.4639,"prev_day_close":4.84999990463257},{"option":"SPX260717P08100000","bid":1119.5,"bid_size":0.0,"ask":1126.5,"ask_size":0.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9728,"gamma":0.0001,"vega":3.1586,"theta":0.0,"rho":-32.0356,"theo":1124.7883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1151.80004882812},{"option":"SPX260717C08200000","bid":3.4,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.1213,"open_interest":1156.0,"volume":77.0,"delta":0.0201,"gamma":0.0001,"vega":2.457,"theta":-0.0835,"rho":0.539,"theo":3.6799,"change":0.65,"open":3.9,"high":3.9,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T11:30:26","percent_change":20.0,"prev_day_close":3.25},{"option":"SPX260717P08200000","bid":1215.8,"bid_size":0.0,"ask":1223.9,"ask_size":0.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9804,"gamma":0.0001,"vega":2.457,"theta":0.0,"rho":-32.6436,"theo":1221.5814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.70001220703},{"option":"SPX260717C08300000","bid":2.35,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.1228,"open_interest":602.0,"volume":1.0,"delta":0.0148,"gamma":0.0001,"vega":1.9232,"theta":-0.0649,"rho":0.3955,"theo":2.6398,"change":0.345,"open":2.67,"high":2.67,"low":2.67,"tick":"down","last_trade_price":2.67,"last_trade_time":"2026-02-18T11:58:20","percent_change":14.8387,"prev_day_close":2.32500004768372},{"option":"SPX260717P08300000","bid":1312.8,"bid_size":0.0,"ask":1321.3,"ask_size":0.0,"iv":0.1246,"open_interest":3.0,"volume":0.0,"delta":-0.9857,"gamma":0.0001,"vega":1.9232,"theta":0.0,"rho":-33.1909,"theo":1318.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1216.39,"last_trade_time":"2026-02-02T10:11:28","percent_change":0.0,"prev_day_close":1346.09997558594},{"option":"SPX260717C08400000","bid":1.65,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.1244,"open_interest":279.0,"volume":0.0,"delta":0.0111,"gamma":0.0,"vega":1.5146,"theta":-0.051,"rho":0.2949,"theo":1.9287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-05T11:11:22","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"SPX260717P08400000","bid":1410.3,"bid_size":0.0,"ask":1419.0,"ask_size":0.0,"iv":0.128,"open_interest":1.0,"volume":0.0,"delta":-0.9894,"gamma":0.0,"vega":1.5146,"theta":0.0,"rho":-33.6954,"theo":1416.5351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1821.92,"last_trade_time":"2025-08-04T10:46:27","percent_change":0.0,"prev_day_close":1443.70001220703},{"option":"SPX260717C08500000","bid":1.15,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1269,"open_interest":309.0,"volume":10.0,"delta":0.0084,"gamma":0.0,"vega":1.202,"theta":-0.0405,"rho":0.2223,"theo":1.4347,"change":0.125,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T16:14:38","percent_change":10.2041,"prev_day_close":1.22499996423721},{"option":"SPX260717P08500000","bid":1508.2,"bid_size":0.0,"ask":1517.0,"ask_size":0.0,"iv":0.1301,"open_interest":1.0,"volume":0.0,"delta":-0.9922,"gamma":0.0,"vega":1.202,"theta":0.0,"rho":-34.1718,"theo":1514.3936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1513.23,"last_trade_time":"2026-01-02T12:46:23","percent_change":0.0,"prev_day_close":1542.04998779297},{"option":"SPX260717C08600000","bid":0.85,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1289,"open_interest":626.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.9626,"theta":-0.0325,"rho":0.17,"theo":1.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-09T13:40:27","percent_change":0.0,"prev_day_close":0.950000017881394},{"option":"SPX260717P08600000","bid":1606.4,"bid_size":0.0,"ask":1615.2,"ask_size":0.0,"iv":0.1318,"open_interest":1.0,"volume":0.0,"delta":-0.9941,"gamma":0.0,"vega":0.9626,"theta":0.0,"rho":-34.6279,"theo":1612.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1639.94995117188},{"option":"SPX260717C08800000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1344,"open_interest":698.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.6414,"theta":-0.022,"rho":0.1051,"theo":0.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T09:40:57","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPX260717P08800000","bid":1802.4,"bid_size":0.0,"ask":1811.1,"ask_size":0.0,"iv":0.1413,"open_interest":4.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.6414,"theta":0.0,"rho":-35.5004,"theo":1808.6832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1817.61,"last_trade_time":"2025-10-10T09:49:04","percent_change":0.0,"prev_day_close":1836.25},{"option":"SPX260717C09000000","bid":0.45,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1426,"open_interest":848.0,"volume":6.0,"delta":0.0027,"gamma":0.0,"vega":0.4554,"theta":-0.016,"rho":0.0707,"theo":0.4519,"change":0.0,"open":0.45,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:50:07","percent_change":0.0,"prev_day_close":0.5},{"option":"SPX260717P09000000","bid":1998.7,"bid_size":0.0,"ask":2007.8,"ask_size":0.0,"iv":0.154,"open_interest":1.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.4554,"theta":0.0,"rho":-36.3425,"theo":2005.1729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2579.01,"last_trade_time":"2025-06-25T13:07:33","percent_change":0.0,"prev_day_close":2032.80004882812},{"option":"SPX260717C09200000","bid":0.15,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1484,"open_interest":888.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.3451,"theta":-0.0126,"rho":0.0515,"theo":0.3366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-17T12:42:04","percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPX260717P09200000","bid":2195.6,"bid_size":0.0,"ask":2205.1,"ask_size":0.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.3451,"theta":0.0,"rho":-37.1694,"theo":2201.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2229.40002441406},{"option":"SPX260717C09400000","bid":0.1,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1552,"open_interest":239.0,"volume":1.0,"delta":0.0015,"gamma":0.0,"vega":0.2759,"theta":-0.0105,"rho":0.0402,"theo":0.2698,"change":0.075,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:30:12","percent_change":33.3333,"prev_day_close":0.224999997764826},{"option":"SPX260717P09400000","bid":2392.1,"bid_size":0.0,"ask":2401.9,"ask_size":0.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.276,"theta":0.0,"rho":-37.9883,"theo":2398.4006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2425.65002441406},{"option":"SPX260717C09600000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1621,"open_interest":65.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.229,"theta":-0.0092,"rho":0.0328,"theo":0.227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-01-28T11:13:27","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260717P09600000","bid":2588.4,"bid_size":0.0,"ask":2598.7,"ask_size":0.0,"iv":0.181,"open_interest":2.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.2291,"theta":0.0,"rho":-38.8034,"theo":2595.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2622.25},{"option":"SPX260717C09800000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1715,"open_interest":40.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1946,"theta":-0.0082,"rho":0.0274,"theo":0.1964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-09T09:33:01","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260717P09800000","bid":2784.8,"bid_size":0.0,"ask":2795.7,"ask_size":0.0,"iv":0.1936,"open_interest":2.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.1948,"theta":0.0,"rho":-39.6164,"theo":2791.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2818.94995117188},{"option":"SPX260717C10000000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1806,"open_interest":62.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1677,"theta":-0.0073,"rho":0.0234,"theo":0.1725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-05T13:28:31","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPX260717P10000000","bid":2981.3,"bid_size":0.0,"ask":2992.6,"ask_size":0.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.1678,"theta":0.0,"rho":-40.4281,"theo":2988.4178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3016.09997558594},{"option":"SPX260717C10200000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1876,"open_interest":49.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1457,"theta":-0.0066,"rho":0.0202,"theo":0.1525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:13:14","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPX260717P10200000","bid":3173.8,"bid_size":0.0,"ask":3194.3,"ask_size":0.0,"iv":0.2293,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.1458,"theta":0.0,"rho":-41.239,"theo":3185.1028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3211.64990234375},{"option":"SPX260717C10400000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1914,"open_interest":199.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1274,"theta":-0.006,"rho":0.0174,"theo":0.1356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-02T10:30:37","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX260717P10400000","bid":3370.3,"bid_size":0.0,"ask":3391.0,"ask_size":0.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.1274,"theta":0.0,"rho":-42.0494,"theo":3381.7905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3738.23,"last_trade_time":"2025-08-04T10:02:21","percent_change":0.0,"prev_day_close":3408.35009765625},{"option":"SPX260717C10800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2046,"open_interest":11.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0983,"theta":-0.005,"rho":0.0132,"theo":0.1075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-11T09:55:30","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260717P10800000","bid":3763.6,"bid_size":0.0,"ask":3784.3,"ask_size":0.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0983,"theta":0.0,"rho":-43.6689,"theo":3775.1722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3801.65002441406},{"option":"SPX260717C11200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.22,"open_interest":12.0,"volume":4.0,"delta":0.0004,"gamma":0.0,"vega":0.0766,"theta":-0.0041,"rho":0.0101,"theo":0.0856,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:38:12","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260717P11200000","bid":4157.1,"bid_size":0.0,"ask":4177.7,"ask_size":0.0,"iv":0.2774,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0767,"theta":0.0,"rho":-45.2873,"theo":4168.56,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4195.05004882812},{"option":"SPX260717C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2304,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0603,"theta":-0.0034,"rho":0.0078,"theo":0.0685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260717P11600000","bid":4550.7,"bid_size":0.0,"ask":4571.3,"ask_size":0.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0604,"theta":0.0,"rho":-46.905,"theo":4561.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4588.44995117188},{"option":"SPX260717C12000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0478,"theta":-0.0028,"rho":0.0061,"theo":0.0549,"change":0.0,"open":0.0,"high":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":"SPX260717P12000000","bid":4943.9,"bid_size":0.0,"ask":4964.5,"ask_size":0.0,"iv":0.3138,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0478,"theta":0.0,"rho":-48.522,"theo":4955.3488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4981.85009765625},{"option":"SPX260717C12400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2578,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0381,"theta":-0.0023,"rho":0.0048,"theo":0.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:17:34","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX260717P12400000","bid":5337.4,"bid_size":0.0,"ask":5357.9,"ask_size":0.0,"iv":0.3301,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0381,"theta":0.0,"rho":-50.1386,"theo":5348.7477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5366.64,"last_trade_time":"2026-02-17T14:17:34","percent_change":0.0,"prev_day_close":5375.25},{"option":"SPX260821C00200000","bid":6635.7,"bid_size":0.0,"ask":6656.3,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":1.0959,"theo":6645.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6697.87,"last_trade_time":"2026-02-09T09:40:11","percent_change":0.0,"prev_day_close":6618.44995117188},{"option":"SPX260821P00200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3626,"open_interest":10069.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0164,"theta":-0.0066,"rho":-0.0038,"theo":0.1911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:36:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPX260821C00400000","bid":6439.9,"bid_size":0.0,"ask":6460.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0287,"theta":0.0,"rho":2.0858,"theo":6449.8109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6430.02,"last_trade_time":"2026-02-17T14:19:36","percent_change":0.0,"prev_day_close":6422.39990234375},{"option":"SPX260821P00400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.1634,"open_interest":3859.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0287,"theta":-0.0094,"rho":-0.0066,"theo":0.2785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T13:25:02","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260821C00600000","bid":6244.0,"bid_size":0.0,"ask":6264.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0421,"theta":0.0,"rho":3.0754,"theo":6253.8765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6226.44995117188},{"option":"SPX260821P00600000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":1.029,"open_interest":955.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0421,"theta":-0.0119,"rho":-0.0096,"theo":0.3628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:09:37","percent_change":0.0,"prev_day_close":0.125},{"option":"SPX260821C00800000","bid":6048.1,"bid_size":0.0,"ask":6068.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0582,"theta":0.0,"rho":4.0643,"theo":6057.9533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5924.45,"last_trade_time":"2025-10-20T15:42:39","percent_change":0.0,"prev_day_close":6030.55004882812},{"option":"SPX260821P00800000","bid":0.05,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.9375,"open_interest":734.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0582,"theta":-0.0147,"rho":-0.0132,"theo":0.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-17T13:13:29","percent_change":0.0,"prev_day_close":0.25},{"option":"SPX260821C01000000","bid":5854.0,"bid_size":0.0,"ask":5871.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0783,"theta":0.0,"rho":5.0522,"theo":5862.056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5570.31,"last_trade_time":"2025-09-11T11:11:12","percent_change":0.0,"prev_day_close":5834.14990234375},{"option":"SPX260821P01000000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.8949,"open_interest":489.0,"volume":6.0,"delta":-0.0004,"gamma":0.0,"vega":0.0783,"theta":-0.0181,"rho":-0.0179,"theo":0.5797,"change":0.01,"open":0.46,"high":0.46,"low":0.46,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T11:56:06","percent_change":2.22222,"prev_day_close":0.450000017881393},{"option":"SPX260821C01200000","bid":5658.6,"bid_size":0.0,"ask":5675.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1053,"theta":0.0,"rho":6.0384,"theo":5666.205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5638.34985351562},{"option":"SPX260821P01200000","bid":0.5,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.8418,"open_interest":283.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.1053,"theta":-0.0225,"rho":-0.0243,"theo":0.7475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T12:11:47","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPX260821C01400000","bid":5463.1,"bid_size":0.0,"ask":5480.2,"ask_size":0.0,"iv":0.5801,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1431,"theta":0.0,"rho":7.0217,"theo":5470.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5142.8,"last_trade_time":"2025-11-21T11:20:12","percent_change":0.0,"prev_day_close":5442.5498046875},{"option":"SPX260821P01400000","bid":0.85,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.7972,"open_interest":457.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1431,"theta":-0.0286,"rho":-0.0336,"theo":0.9889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-17T14:41:21","percent_change":0.0,"prev_day_close":1.09999999403954},{"option":"SPX260821C01600000","bid":5269.2,"bid_size":0.0,"ask":5284.3,"ask_size":0.0,"iv":0.689,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.1945,"theta":0.0,"rho":8.0012,"theo":5274.754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5247.0},{"option":"SPX260821P01600000","bid":1.3,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.7573,"open_interest":461.0,"volume":7.0,"delta":-0.0012,"gamma":0.0,"vega":0.1945,"theta":-0.0368,"rho":-0.0467,"theo":1.3339,"change":-0.145,"open":1.42,"high":1.42,"low":1.38,"tick":"down","last_trade_price":1.38,"last_trade_time":"2026-02-18T11:56:06","percent_change":-9.5082,"prev_day_close":1.52500003576279},{"option":"SPX260821C01800000","bid":5073.8,"bid_size":0.0,"ask":5088.7,"ask_size":0.0,"iv":0.6884,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.2645,"theta":0.0,"rho":8.9754,"theo":5079.2111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5051.55004882812},{"option":"SPX260821P01800000","bid":1.85,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.7204,"open_interest":1282.0,"volume":2.0,"delta":-0.0017,"gamma":0.0,"vega":0.2645,"theta":-0.0476,"rho":-0.0651,"theo":1.8098,"change":-0.09,"open":2.01,"high":2.01,"low":2.01,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-18T11:56:06","percent_change":-4.28572,"prev_day_close":2.10000002384186},{"option":"SPX260821C02000000","bid":4877.6,"bid_size":0.0,"ask":4893.1,"ask_size":0.0,"iv":0.6666,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.3539,"theta":0.0,"rho":9.9436,"theo":4883.8239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4611.96,"last_trade_time":"2025-09-11T11:11:12","percent_change":0.0,"prev_day_close":4856.55004882812},{"option":"SPX260821P02000000","bid":2.5,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.6851,"open_interest":469.0,"volume":8.0,"delta":-0.0023,"gamma":0.0,"vega":0.3539,"theta":-0.0609,"rho":-0.0894,"theo":2.4413,"change":-0.065,"open":2.68,"high":2.68,"low":2.64,"tick":"no_change","last_trade_price":2.66,"last_trade_time":"2026-02-18T15:55:56","percent_change":-2.38532,"prev_day_close":2.72499990463257},{"option":"SPX260821C02200000","bid":4682.5,"bid_size":0.0,"ask":4697.6,"ask_size":0.0,"iv":0.6376,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.4672,"theta":0.0,"rho":10.9043,"theo":4688.6085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4720.33,"last_trade_time":"2025-12-29T14:38:40","percent_change":0.0,"prev_day_close":4661.35009765625},{"option":"SPX260821P02200000","bid":3.2,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.653,"open_interest":269.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.4672,"theta":-0.0769,"rho":-0.1213,"theo":3.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.72,"last_trade_time":"2026-02-17T12:11:47","percent_change":0.0,"prev_day_close":3.5},{"option":"SPX260821C02400000","bid":4487.6,"bid_size":0.0,"ask":4502.4,"ask_size":0.0,"iv":0.6138,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.6028,"theta":0.0,"rho":11.8573,"theo":4493.5787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4466.40014648438},{"option":"SPX260821P02400000","bid":4.2,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.6235,"open_interest":798.0,"volume":178.0,"delta":-0.0041,"gamma":0.0,"vega":0.6028,"theta":-0.0953,"rho":-0.161,"theo":4.2335,"change":-0.4,"open":4.1,"high":4.13,"low":4.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T11:49:56","percent_change":-9.09091,"prev_day_close":4.39999985694885},{"option":"SPX260821C02500000","bid":4390.6,"bid_size":0.0,"ask":4404.7,"ask_size":0.0,"iv":0.6003,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.6805,"theta":0.0,"rho":12.3305,"theo":4396.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4369.10009765625},{"option":"SPX260821P02500000","bid":4.7,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.6087,"open_interest":858.0,"volume":45.0,"delta":-0.0047,"gamma":0.0,"vega":0.6805,"theta":-0.1054,"rho":-0.184,"theo":4.7983,"change":-0.3,"open":4.67,"high":4.72,"low":4.6,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T13:21:58","percent_change":-6.0,"prev_day_close":5.0},{"option":"SPX260821C02600000","bid":4293.0,"bid_size":0.0,"ask":4307.0,"ask_size":0.0,"iv":0.5878,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.7654,"theta":0.0,"rho":12.8011,"theo":4298.738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4271.80004882812},{"option":"SPX260821P02600000","bid":5.3,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.5945,"open_interest":443.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.7654,"theta":-0.1159,"rho":-0.2097,"theo":5.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-17T09:58:16","percent_change":0.0,"prev_day_close":5.5},{"option":"SPX260821C02700000","bid":4195.7,"bid_size":0.0,"ask":4209.4,"ask_size":0.0,"iv":0.5749,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.8561,"theta":0.0,"rho":13.2692,"theo":4201.391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4174.40014648438},{"option":"SPX260821P02700000","bid":5.9,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.5814,"open_interest":250.0,"volume":2.0,"delta":-0.0061,"gamma":0.0,"vega":0.8561,"theta":-0.1269,"rho":-0.2379,"theo":6.0739,"change":-0.01,"open":6.06,"high":6.09,"low":6.06,"tick":"up","last_trade_price":6.09,"last_trade_time":"2026-02-18T15:52:05","percent_change":-0.163937,"prev_day_close":6.10000014305115},{"option":"SPX260821C02800000","bid":4098.5,"bid_size":0.0,"ask":4112.0,"ask_size":0.0,"iv":0.5628,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.9524,"theta":0.0,"rho":13.7352,"theo":4104.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4077.04992675781},{"option":"SPX260821P02800000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.5679,"open_interest":187.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.9524,"theta":-0.1383,"rho":-0.2682,"theo":6.785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.12,"last_trade_time":"2026-02-12T15:33:27","percent_change":0.0,"prev_day_close":6.75},{"option":"SPX260821C02900000","bid":4001.0,"bid_size":0.0,"ask":4014.6,"ask_size":0.0,"iv":0.5481,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":1.0556,"theta":0.0,"rho":14.1988,"theo":4006.8422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3979.75},{"option":"SPX260821P02900000","bid":7.3,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.5553,"open_interest":168.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":1.0556,"theta":-0.1502,"rho":-0.3009,"theo":7.5438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-12T12:51:31","percent_change":0.0,"prev_day_close":7.5},{"option":"SPX260821C03000000","bid":3903.9,"bid_size":0.0,"ask":3917.3,"ask_size":0.0,"iv":0.5364,"open_interest":1.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":1.1672,"theta":0.0,"rho":14.6593,"theo":3909.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3478.87,"last_trade_time":"2025-08-21T10:27:21","percent_change":0.0,"prev_day_close":3882.55004882812},{"option":"SPX260821P03000000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.5424,"open_interest":439.0,"volume":4.0,"delta":-0.0087,"gamma":0.0,"vega":1.1672,"theta":-0.1623,"rho":-0.3367,"theo":8.3506,"change":-0.36,"open":7.78,"high":7.84,"low":7.78,"tick":"up","last_trade_price":7.84,"last_trade_time":"2026-02-18T13:20:26","percent_change":-4.39024,"prev_day_close":8.19999980926514},{"option":"SPX260821C03100000","bid":3808.0,"bid_size":0.0,"ask":3820.3,"ask_size":0.0,"iv":0.5282,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":1.2864,"theta":0.0,"rho":15.1165,"theo":3812.4866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3785.40002441406},{"option":"SPX260821P03100000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.5301,"open_interest":270.0,"volume":6.0,"delta":-0.0097,"gamma":0.0,"vega":1.2864,"theta":-0.1748,"rho":-0.3758,"theo":9.2069,"change":-0.12,"open":9.01,"high":9.01,"low":8.93,"tick":"down","last_trade_price":8.98,"last_trade_time":"2026-02-18T14:24:10","percent_change":-1.31868,"prev_day_close":9.09999990463257},{"option":"SPX260821C03200000","bid":3711.0,"bid_size":0.0,"ask":3723.0,"ask_size":0.0,"iv":0.5162,"open_interest":1.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":1.4117,"theta":0.0,"rho":15.5708,"theo":3715.384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3770.12,"last_trade_time":"2026-02-09T09:40:11","percent_change":0.0,"prev_day_close":3687.59997558594},{"option":"SPX260821P03200000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.5183,"open_interest":1839.0,"volume":700.0,"delta":-0.0108,"gamma":0.0,"vega":1.4117,"theta":-0.1876,"rho":-0.4178,"theo":10.1137,"change":-0.56,"open":9.33,"high":9.44,"low":9.33,"tick":"no_change","last_trade_price":9.44,"last_trade_time":"2026-02-18T11:10:46","percent_change":-5.6,"prev_day_close":10.0},{"option":"SPX260821C03300000","bid":3614.0,"bid_size":0.0,"ask":3626.2,"ask_size":0.0,"iv":0.5002,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":1.5433,"theta":0.0,"rho":16.0224,"theo":3618.3319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3591.19995117188},{"option":"SPX260821P03300000","bid":10.7,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.5062,"open_interest":2859.0,"volume":5.0,"delta":-0.012,"gamma":0.0,"vega":1.5433,"theta":-0.2006,"rho":-0.4625,"theo":11.0709,"change":-0.53,"open":10.42,"high":10.42,"low":10.42,"tick":"no_change","last_trade_price":10.42,"last_trade_time":"2026-02-18T11:49:38","percent_change":-4.84019,"prev_day_close":10.9500002861023},{"option":"SPX260821C03400000","bid":3517.0,"bid_size":0.0,"ask":3529.1,"ask_size":0.0,"iv":0.4891,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":1.6833,"theta":0.0,"rho":16.4708,"theo":3521.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3494.0},{"option":"SPX260821P03400000","bid":11.7,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.4942,"open_interest":119.0,"volume":13.0,"delta":-0.0132,"gamma":0.0,"vega":1.6829,"theta":-0.2138,"rho":-0.5102,"theo":12.0748,"change":-0.63,"open":11.39,"high":11.39,"low":11.28,"tick":"up","last_trade_price":11.32,"last_trade_time":"2026-02-18T13:10:10","percent_change":-5.27197,"prev_day_close":11.9500002861023},{"option":"SPX260821C03500000","bid":3420.2,"bid_size":0.0,"ask":3432.4,"ask_size":0.0,"iv":0.4788,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":1.8334,"theta":0.0,"rho":16.9152,"theo":3424.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3397.09997558594},{"option":"SPX260821P03500000","bid":12.8,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.4828,"open_interest":197.0,"volume":0.0,"delta":-0.0146,"gamma":0.0,"vega":1.833,"theta":-0.2273,"rho":-0.5621,"theo":13.1358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.55,"last_trade_time":"2026-02-17T10:54:45","percent_change":0.0,"prev_day_close":13.0},{"option":"SPX260821C03600000","bid":3326.6,"bid_size":0.0,"ask":3331.2,"ask_size":0.0,"iv":0.4673,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":1.9933,"theta":0.0,"rho":17.355,"theo":3327.4915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3300.39990234375},{"option":"SPX260821P03600000","bid":13.9,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.471,"open_interest":241.0,"volume":0.0,"delta":-0.0161,"gamma":0.0,"vega":1.9933,"theta":-0.2411,"rho":-0.6187,"theo":14.2587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.2,"last_trade_time":"2026-02-17T15:25:36","percent_change":0.0,"prev_day_close":14.1500000953674},{"option":"SPX260821C03700000","bid":3229.8,"bid_size":0.0,"ask":3234.3,"ask_size":0.0,"iv":0.4561,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":2.1615,"theta":0.0,"rho":17.7904,"theo":3230.664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3202.90002441406},{"option":"SPX260821P03700000","bid":15.1,"bid_size":0.0,"ask":15.5,"ask_size":0.0,"iv":0.4589,"open_interest":370.0,"volume":10.0,"delta":-0.0177,"gamma":0.0,"vega":2.1615,"theta":-0.255,"rho":-0.6796,"theo":15.4405,"change":0.3,"open":14.57,"high":15.7,"low":14.57,"tick":"no_change","last_trade_price":15.7,"last_trade_time":"2026-02-18T15:24:47","percent_change":1.94805,"prev_day_close":15.4000000953674},{"option":"SPX260821C03750000","bid":3181.4,"bid_size":0.0,"ask":3185.9,"ask_size":0.0,"iv":0.4504,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":2.2486,"theta":0.0,"rho":18.0066,"theo":3182.2754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3155.84997558594},{"option":"SPX260821P03750000","bid":15.7,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.4535,"open_interest":115.0,"volume":0.0,"delta":-0.0185,"gamma":0.0,"vega":2.2484,"theta":-0.2621,"rho":-0.7115,"theo":16.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.75,"last_trade_time":"2026-02-17T14:41:21","percent_change":0.0,"prev_day_close":16.0000004768372},{"option":"SPX260821C03800000","bid":3133.1,"bid_size":0.0,"ask":3137.9,"ask_size":0.0,"iv":0.4448,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0,"vega":2.338,"theta":0.0,"rho":18.2218,"theo":3133.9044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3107.5},{"option":"SPX260821P03800000","bid":16.4,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.4478,"open_interest":131.0,"volume":2.0,"delta":-0.0194,"gamma":0.0,"vega":2.338,"theta":-0.2693,"rho":-0.7446,"theo":16.6903,"change":-0.19,"open":16.43,"high":16.43,"low":16.41,"tick":"down","last_trade_price":16.41,"last_trade_time":"2026-02-18T14:24:10","percent_change":-1.14457,"prev_day_close":16.5999994277954},{"option":"SPX260821C03850000","bid":3084.8,"bid_size":0.0,"ask":3089.2,"ask_size":0.0,"iv":0.4392,"open_interest":0.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":2.4302,"theta":0.0,"rho":18.4358,"theo":3085.552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3059.09997558594},{"option":"SPX260821P03850000","bid":17.0,"bid_size":0.0,"ask":17.4,"ask_size":0.0,"iv":0.4421,"open_interest":221.0,"volume":5.0,"delta":-0.0203,"gamma":0.0,"vega":2.4302,"theta":-0.2765,"rho":-0.7787,"theo":17.3425,"change":0.0,"open":16.52,"high":17.3,"low":16.48,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-18T15:42:45","percent_change":-1.10251e-6,"prev_day_close":17.3000001907349},{"option":"SPX260821C03900000","bid":3036.5,"bid_size":0.0,"ask":3040.8,"ask_size":0.0,"iv":0.4336,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0,"vega":2.5257,"theta":0.0,"rho":18.6485,"theo":3037.219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3009.39990234375},{"option":"SPX260821P03900000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.4365,"open_interest":92.0,"volume":4.0,"delta":-0.0213,"gamma":0.0,"vega":2.5256,"theta":-0.2838,"rho":-0.8141,"theo":18.0122,"change":-0.7,"open":16.9,"high":17.3,"low":16.9,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-18T11:26:43","percent_change":-3.88889,"prev_day_close":18.0},{"option":"SPX260821C03950000","bid":2988.2,"bid_size":0.0,"ask":2992.8,"ask_size":0.0,"iv":0.4281,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0,"vega":2.6248,"theta":0.0,"rho":18.8596,"theo":2988.907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2962.55004882812},{"option":"SPX260821P03950000","bid":18.4,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.4309,"open_interest":73.0,"volume":0.0,"delta":-0.0222,"gamma":0.0,"vega":2.6247,"theta":-0.2912,"rho":-0.8511,"theo":18.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.7,"last_trade_time":"2026-02-12T11:08:54","percent_change":0.0,"prev_day_close":18.6999998092651},{"option":"SPX260821C04000000","bid":2939.9,"bid_size":0.0,"ask":2944.2,"ask_size":0.0,"iv":0.4227,"open_interest":4.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":2.7279,"theta":0.0,"rho":19.069,"theo":2940.6175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2631.49,"last_trade_time":"2025-09-09T11:52:35","percent_change":0.0,"prev_day_close":2914.25},{"option":"SPX260821P04000000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.4248,"open_interest":1455.0,"volume":62.0,"delta":-0.0233,"gamma":0.0,"vega":2.7279,"theta":-0.2987,"rho":-0.89,"theo":19.4221,"change":-0.92,"open":18.8,"high":18.8,"low":18.29,"tick":"up","last_trade_price":18.48,"last_trade_time":"2026-02-18T13:20:26","percent_change":-4.74227,"prev_day_close":19.4000005722046},{"option":"SPX260821C04050000","bid":2891.7,"bid_size":0.0,"ask":2895.9,"ask_size":0.0,"iv":0.4173,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0,"vega":2.8349,"theta":0.0,"rho":19.2763,"theo":2892.3525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2865.95007324219},{"option":"SPX260821P04050000","bid":19.8,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.4191,"open_interest":100.0,"volume":9.0,"delta":-0.0244,"gamma":0.0,"vega":2.8349,"theta":-0.3064,"rho":-0.9307,"theo":20.1617,"change":-1.05,"open":19.15,"high":19.27,"low":19.1,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-18T10:15:37","percent_change":-5.21092,"prev_day_close":20.1499996185303},{"option":"SPX260821C04100000","bid":2843.5,"bid_size":0.0,"ask":2847.7,"ask_size":0.0,"iv":0.412,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0,"vega":2.9457,"theta":0.0,"rho":19.4817,"theo":2844.114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2445.96,"last_trade_time":"2025-07-24T15:37:19","percent_change":0.0,"prev_day_close":2817.79992675781},{"option":"SPX260821P04100000","bid":20.6,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.4142,"open_interest":361.0,"volume":56.0,"delta":-0.0255,"gamma":0.0,"vega":2.9457,"theta":-0.3141,"rho":-0.9735,"theo":20.928,"change":-1.05,"open":20.6,"high":20.6,"low":19.85,"tick":"down","last_trade_price":19.85,"last_trade_time":"2026-02-18T13:12:22","percent_change":-5.02393,"prev_day_close":20.9000005722046},{"option":"SPX260821C04150000","bid":2795.3,"bid_size":0.0,"ask":2799.7,"ask_size":0.0,"iv":0.4066,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0,"vega":3.06,"theta":0.0,"rho":19.685,"theo":2795.9044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2769.59997558594},{"option":"SPX260821P04150000","bid":21.4,"bid_size":0.0,"ask":21.9,"ask_size":0.0,"iv":0.4088,"open_interest":315.0,"volume":0.0,"delta":-0.0266,"gamma":0.0,"vega":3.06,"theta":-0.3219,"rho":-1.0184,"theo":21.723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.93,"last_trade_time":"2026-02-17T15:41:33","percent_change":0.0,"prev_day_close":21.6999998092651},{"option":"SPX260821C04200000","bid":2747.1,"bid_size":0.0,"ask":2751.3,"ask_size":0.0,"iv":0.4012,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0,"vega":3.1777,"theta":0.0,"rho":19.8864,"theo":2747.7258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2720.20007324219},{"option":"SPX260821P04200000","bid":22.2,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.4032,"open_interest":451.0,"volume":0.0,"delta":-0.0279,"gamma":0.0,"vega":3.1777,"theta":-0.3299,"rho":-1.0651,"theo":22.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.27,"last_trade_time":"2026-02-13T16:07:21","percent_change":0.0,"prev_day_close":22.5999994277954},{"option":"SPX260821C04250000","bid":2699.0,"bid_size":0.0,"ask":2703.4,"ask_size":0.0,"iv":0.3958,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0,"vega":3.2989,"theta":0.0,"rho":20.0858,"theo":2699.5808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2673.30004882812},{"option":"SPX260821P04250000","bid":23.1,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.3979,"open_interest":88.0,"volume":0.0,"delta":-0.0292,"gamma":0.0,"vega":3.2989,"theta":-0.3381,"rho":-1.1139,"theo":23.4087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.3,"last_trade_time":"2026-02-11T15:41:00","percent_change":0.0,"prev_day_close":23.4500007629395},{"option":"SPX260821C04300000","bid":2650.9,"bid_size":0.0,"ask":2655.3,"ask_size":0.0,"iv":0.3907,"open_interest":1.0,"volume":0.0,"delta":0.9704,"gamma":0.0,"vega":3.4239,"theta":0.0,"rho":20.2832,"theo":2651.4715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2279.28,"last_trade_time":"2025-08-19T15:52:16","percent_change":0.0,"prev_day_close":2625.14990234375},{"option":"SPX260821P04300000","bid":24.0,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.3924,"open_interest":99.0,"volume":0.0,"delta":-0.0305,"gamma":0.0,"vega":3.4239,"theta":-0.3464,"rho":-1.1646,"theo":24.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.9,"last_trade_time":"2026-02-12T15:57:59","percent_change":0.0,"prev_day_close":24.3500003814697},{"option":"SPX260821C04350000","bid":2602.9,"bid_size":0.0,"ask":2606.9,"ask_size":0.0,"iv":0.3854,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0,"vega":3.5534,"theta":0.0,"rho":20.4786,"theo":2603.4007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2577.14990234375},{"option":"SPX260821P04350000","bid":24.9,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.3872,"open_interest":96.0,"volume":4.0,"delta":-0.0319,"gamma":0.0,"vega":3.5535,"theta":-0.3549,"rho":-1.2174,"theo":25.2391,"change":-0.33,"open":24.46,"high":24.97,"low":24.32,"tick":"up","last_trade_price":24.97,"last_trade_time":"2026-02-18T15:55:56","percent_change":-1.30435,"prev_day_close":25.3000001907349},{"option":"SPX260821C04375000","bid":2578.3,"bid_size":0.0,"ask":2583.4,"ask_size":0.0,"iv":0.3825,"open_interest":0.0,"volume":0.0,"delta":0.9682,"gamma":0.0,"vega":3.6202,"theta":0.0,"rho":20.5753,"theo":2579.3807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2552.45007324219},{"option":"SPX260821P04375000","bid":25.3,"bid_size":0.0,"ask":25.8,"ask_size":0.0,"iv":0.3842,"open_interest":131.0,"volume":4.0,"delta":-0.0327,"gamma":0.0,"vega":3.62,"theta":-0.3592,"rho":-1.2446,"theo":25.7193,"change":-1.51,"open":25.5,"high":25.5,"low":24.29,"tick":"down","last_trade_price":24.29,"last_trade_time":"2026-02-18T10:57:41","percent_change":-5.85271,"prev_day_close":25.8000001907349},{"option":"SPX260821C04400000","bid":2554.9,"bid_size":0.0,"ask":2559.1,"ask_size":0.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":0.9675,"gamma":0.0,"vega":3.6883,"theta":0.0,"rho":20.6714,"theo":2555.3714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2529.14990234375},{"option":"SPX260821P04400000","bid":25.9,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.3817,"open_interest":580.0,"volume":0.0,"delta":-0.0334,"gamma":0.0,"vega":3.6882,"theta":-0.3636,"rho":-1.2726,"theo":26.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.89,"last_trade_time":"2026-02-17T14:38:41","percent_change":0.0,"prev_day_close":26.3000001907349},{"option":"SPX260821C04425000","bid":2530.3,"bid_size":0.0,"ask":2535.3,"ask_size":0.0,"iv":0.3774,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0,"vega":3.7581,"theta":0.0,"rho":20.7667,"theo":2531.3733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2504.65002441406},{"option":"SPX260821P04425000","bid":26.3,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.3789,"open_interest":29.0,"volume":0.0,"delta":-0.0342,"gamma":0.0,"vega":3.7584,"theta":-0.3681,"rho":-1.3016,"theo":26.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.34,"last_trade_time":"2026-02-17T14:34:21","percent_change":0.0,"prev_day_close":26.8500003814697},{"option":"SPX260821C04450000","bid":2506.9,"bid_size":0.0,"ask":2510.9,"ask_size":0.0,"iv":0.3752,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0,"vega":3.8294,"theta":0.0,"rho":20.8613,"theo":2507.387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2481.19995117188},{"option":"SPX260821P04450000","bid":26.9,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.3767,"open_interest":163.0,"volume":0.0,"delta":-0.035,"gamma":0.0,"vega":3.8298,"theta":-0.3726,"rho":-1.3312,"theo":27.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.98,"last_trade_time":"2026-02-13T10:17:29","percent_change":0.0,"prev_day_close":27.3500003814697},{"option":"SPX260821C04475000","bid":2482.4,"bid_size":0.0,"ask":2487.4,"ask_size":0.0,"iv":0.3723,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.0,"vega":3.9025,"theta":0.0,"rho":20.955,"theo":2483.4128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2456.55004882812},{"option":"SPX260821P04475000","bid":27.4,"bid_size":0.0,"ask":27.9,"ask_size":0.0,"iv":0.3742,"open_interest":441.0,"volume":0.0,"delta":-0.0358,"gamma":0.0,"vega":3.9029,"theta":-0.3771,"rho":-1.3616,"theo":27.7657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.34,"last_trade_time":"2026-02-17T14:39:32","percent_change":0.0,"prev_day_close":27.8500003814697},{"option":"SPX260821C04500000","bid":2459.0,"bid_size":0.0,"ask":2462.9,"ask_size":0.0,"iv":0.3701,"open_interest":0.0,"volume":0.0,"delta":0.9643,"gamma":0.0,"vega":3.9772,"theta":0.0,"rho":21.0477,"theo":2459.4515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2433.40002441406},{"option":"SPX260821P04500000","bid":28.0,"bid_size":0.0,"ask":28.4,"ask_size":0.0,"iv":0.3713,"open_interest":1019.0,"volume":1.0,"delta":-0.0366,"gamma":0.0,"vega":3.9776,"theta":-0.3818,"rho":-1.3929,"theo":28.3071,"change":-1.52,"open":26.98,"high":26.98,"low":26.98,"tick":"down","last_trade_price":26.98,"last_trade_time":"2026-02-18T12:43:17","percent_change":-5.33333,"prev_day_close":28.5},{"option":"SPX260821C04525000","bid":2434.5,"bid_size":0.0,"ask":2439.4,"ask_size":0.0,"iv":0.3673,"open_interest":1.0,"volume":0.0,"delta":0.9634,"gamma":0.0,"vega":4.0537,"theta":-0.0064,"rho":21.1395,"theo":2435.5035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2144.84,"last_trade_time":"2025-09-09T11:52:35","percent_change":0.0,"prev_day_close":2408.15002441406},{"option":"SPX260821P04525000","bid":28.5,"bid_size":0.0,"ask":28.9,"ask_size":0.0,"iv":0.3691,"open_interest":241.0,"volume":0.0,"delta":-0.0375,"gamma":0.0,"vega":4.0538,"theta":-0.3864,"rho":-1.425,"theo":28.8598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.4,"last_trade_time":"2026-02-06T15:34:24","percent_change":0.0,"prev_day_close":29.0},{"option":"SPX260821C04550000","bid":2411.2,"bid_size":0.0,"ask":2415.0,"ask_size":0.0,"iv":0.365,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0,"vega":4.1318,"theta":-0.015,"rho":21.2304,"theo":2411.5696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2385.55004882812},{"option":"SPX260821P04550000","bid":29.1,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.3665,"open_interest":80.0,"volume":2.0,"delta":-0.0384,"gamma":0.0,"vega":4.1318,"theta":-0.3911,"rho":-1.4582,"theo":29.4256,"change":0.5,"open":30.2,"high":30.2,"low":30.1,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-18T15:24:03","percent_change":1.68919,"prev_day_close":29.5999994277954},{"option":"SPX260821C04575000","bid":2386.7,"bid_size":0.0,"ask":2391.6,"ask_size":0.0,"iv":0.3623,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0,"vega":4.2115,"theta":-0.0236,"rho":21.3202,"theo":2387.6502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2361.0},{"option":"SPX260821P04575000","bid":29.6,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.3637,"open_interest":44.0,"volume":0.0,"delta":-0.0393,"gamma":0.0,"vega":4.2115,"theta":-0.3959,"rho":-1.4925,"theo":30.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.91,"last_trade_time":"2026-02-13T10:23:56","percent_change":0.0,"prev_day_close":30.1999998092651},{"option":"SPX260821C04600000","bid":2363.4,"bid_size":0.0,"ask":2367.4,"ask_size":0.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":0.9607,"gamma":0.0,"vega":4.2928,"theta":-0.0324,"rho":21.409,"theo":2363.7461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2337.69995117188},{"option":"SPX260821P04600000","bid":30.2,"bid_size":0.0,"ask":30.7,"ask_size":0.0,"iv":0.3612,"open_interest":1226.0,"volume":2.0,"delta":-0.0402,"gamma":0.0,"vega":4.2928,"theta":-0.4008,"rho":-1.5277,"theo":30.6068,"change":-1.86,"open":28.91,"high":28.94,"low":28.91,"tick":"up","last_trade_price":28.94,"last_trade_time":"2026-02-18T13:10:10","percent_change":-6.03896,"prev_day_close":30.8000001907349},{"option":"SPX260821C04625000","bid":2338.9,"bid_size":0.0,"ask":2343.8,"ask_size":0.0,"iv":0.3575,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0,"vega":4.3756,"theta":-0.0412,"rho":21.4968,"theo":2339.8578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2312.90002441406},{"option":"SPX260821P04625000","bid":30.8,"bid_size":0.0,"ask":31.3,"ask_size":0.0,"iv":0.359,"open_interest":63.0,"volume":8.0,"delta":-0.0412,"gamma":0.0,"vega":4.376,"theta":-0.4058,"rho":-1.5642,"theo":31.2255,"change":0.35,"open":29.63,"high":31.9,"low":29.61,"tick":"no_change","last_trade_price":31.8,"last_trade_time":"2026-02-18T15:25:31","percent_change":1.11288,"prev_day_close":31.4500007629394},{"option":"SPX260821C04650000","bid":2315.7,"bid_size":0.0,"ask":2319.4,"ask_size":0.0,"iv":0.3552,"open_interest":0.0,"volume":0.0,"delta":0.9588,"gamma":0.0,"vega":4.4599,"theta":-0.0501,"rho":21.5836,"theo":2315.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2290.0},{"option":"SPX260821P04650000","bid":31.5,"bid_size":0.0,"ask":31.9,"ask_size":0.0,"iv":0.3564,"open_interest":297.0,"volume":0.0,"delta":-0.0421,"gamma":0.0,"vega":4.4599,"theta":-0.4107,"rho":-1.6012,"theo":31.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.74,"last_trade_time":"2026-02-17T10:36:56","percent_change":0.0,"prev_day_close":32.0999994277954},{"option":"SPX260821C04675000","bid":2291.2,"bid_size":0.0,"ask":2296.0,"ask_size":0.0,"iv":0.3526,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0,"vega":4.5455,"theta":-0.059,"rho":21.6695,"theo":2292.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2265.54992675781},{"option":"SPX260821P04675000","bid":32.1,"bid_size":0.0,"ask":32.6,"ask_size":0.0,"iv":0.3541,"open_interest":145.0,"volume":0.0,"delta":-0.0431,"gamma":0.0,"vega":4.5459,"theta":-0.4159,"rho":-1.6396,"theo":32.504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.2,"last_trade_time":"2026-02-13T15:23:16","percent_change":0.0,"prev_day_close":32.75},{"option":"SPX260821C04700000","bid":2268.0,"bid_size":0.0,"ask":2271.7,"ask_size":0.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.9568,"gamma":0.0,"vega":4.6326,"theta":-0.0681,"rho":21.7544,"theo":2268.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2242.40002441406},{"option":"SPX260821P04700000","bid":32.8,"bid_size":0.0,"ask":33.2,"ask_size":0.0,"iv":0.3514,"open_interest":118.0,"volume":0.0,"delta":-0.0442,"gamma":0.0,"vega":4.6326,"theta":-0.421,"rho":-1.6786,"theo":33.1645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.18,"last_trade_time":"2026-02-17T12:21:54","percent_change":0.0,"prev_day_close":33.4500007629394},{"option":"SPX260821C04725000","bid":2244.1,"bid_size":0.0,"ask":2248.8,"ask_size":0.0,"iv":0.3495,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0001,"vega":4.7212,"theta":-0.0772,"rho":21.8384,"theo":2244.4758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2217.90002441406},{"option":"SPX260821P04725000","bid":33.4,"bid_size":0.0,"ask":33.9,"ask_size":0.0,"iv":0.349,"open_interest":34.0,"volume":0.0,"delta":-0.0452,"gamma":0.0001,"vega":4.7212,"theta":-0.4262,"rho":-1.7187,"theo":33.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.21,"last_trade_time":"2026-02-17T10:04:39","percent_change":0.0,"prev_day_close":34.1500015258789},{"option":"SPX260821C04750000","bid":2220.4,"bid_size":0.0,"ask":2224.0,"ask_size":0.0,"iv":0.3457,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0001,"vega":4.8114,"theta":-0.0864,"rho":21.9215,"theo":2220.6761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2194.79992675781},{"option":"SPX260821P04750000","bid":34.2,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.3466,"open_interest":108.0,"volume":12.0,"delta":-0.0463,"gamma":0.0001,"vega":4.8114,"theta":-0.4316,"rho":-1.7597,"theo":34.5509,"change":-2.14,"open":32.88,"high":32.88,"low":32.71,"tick":"no_change","last_trade_price":32.71,"last_trade_time":"2026-02-18T10:06:10","percent_change":-6.1406,"prev_day_close":34.8499984741211},{"option":"SPX260821C04775000","bid":2196.1,"bid_size":0.0,"ask":2200.7,"ask_size":0.0,"iv":0.343,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0001,"vega":4.9033,"theta":-0.0956,"rho":22.0035,"theo":2196.8959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2169.75},{"option":"SPX260821P04775000","bid":34.9,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.3445,"open_interest":1038.0,"volume":2.0,"delta":-0.0474,"gamma":0.0001,"vega":4.9037,"theta":-0.437,"rho":-1.8019,"theo":35.2798,"change":-1.94,"open":33.84,"high":33.84,"low":33.71,"tick":"down","last_trade_price":33.71,"last_trade_time":"2026-02-18T10:36:01","percent_change":-5.4418,"prev_day_close":35.6500015258789},{"option":"SPX260821C04800000","bid":2172.9,"bid_size":0.0,"ask":2176.5,"ask_size":0.0,"iv":0.341,"open_interest":1.0,"volume":0.0,"delta":0.9523,"gamma":0.0001,"vega":4.9971,"theta":-0.105,"rho":22.0846,"theo":2173.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2215.18,"last_trade_time":"2025-11-12T13:27:11","percent_change":0.0,"prev_day_close":2145.90002441406},{"option":"SPX260821P04800000","bid":35.6,"bid_size":0.0,"ask":36.1,"ask_size":0.0,"iv":0.3421,"open_interest":1658.0,"volume":4.0,"delta":-0.0486,"gamma":0.0001,"vega":4.9971,"theta":-0.4425,"rho":-1.8447,"theo":36.0154,"change":-2.06,"open":34.44,"high":34.44,"low":34.34,"tick":"no_change","last_trade_price":34.34,"last_trade_time":"2026-02-18T10:15:09","percent_change":-5.65934,"prev_day_close":36.3999996185303},{"option":"SPX260821C04825000","bid":2148.6,"bid_size":0.0,"ask":2153.2,"ask_size":0.0,"iv":0.3384,"open_interest":0.0,"volume":0.0,"delta":0.9511,"gamma":0.0001,"vega":5.0931,"theta":-0.1145,"rho":22.1644,"theo":2149.3969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2123.05004882812},{"option":"SPX260821P04825000","bid":36.3,"bid_size":0.0,"ask":36.8,"ask_size":0.0,"iv":0.3398,"open_interest":110.0,"volume":0.0,"delta":-0.0498,"gamma":0.0001,"vega":5.0931,"theta":-0.4481,"rho":-1.8889,"theo":36.7787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.7,"last_trade_time":"2026-02-12T15:57:30","percent_change":0.0,"prev_day_close":37.25},{"option":"SPX260821C04850000","bid":2125.5,"bid_size":0.0,"ask":2129.2,"ask_size":0.0,"iv":0.3363,"open_interest":0.0,"volume":0.0,"delta":0.9499,"gamma":0.0001,"vega":5.1914,"theta":-0.124,"rho":22.243,"theo":2125.6794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1770.06,"last_trade_time":"2025-07-24T15:37:19","percent_change":0.0,"prev_day_close":2098.5},{"option":"SPX260821P04850000","bid":37.2,"bid_size":0.0,"ask":37.6,"ask_size":0.0,"iv":0.3375,"open_interest":300.0,"volume":4.0,"delta":-0.051,"gamma":0.0001,"vega":5.1914,"theta":-0.4537,"rho":-1.9344,"theo":37.5636,"change":-2.1,"open":35.84,"high":35.9,"low":35.84,"tick":"up","last_trade_price":35.9,"last_trade_time":"2026-02-18T12:33:52","percent_change":-5.52632,"prev_day_close":38.0},{"option":"SPX260821C04875000","bid":2101.2,"bid_size":0.0,"ask":2105.7,"ask_size":0.0,"iv":0.3338,"open_interest":0.0,"volume":0.0,"delta":0.9487,"gamma":0.0001,"vega":5.2922,"theta":-0.1336,"rho":22.3203,"theo":2101.9844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2075.34997558594},{"option":"SPX260821P04875000","bid":37.9,"bid_size":0.0,"ask":38.4,"ask_size":0.0,"iv":0.335,"open_interest":812.0,"volume":0.0,"delta":-0.0523,"gamma":0.0001,"vega":5.2922,"theta":-0.4595,"rho":-1.9813,"theo":38.3709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.19,"last_trade_time":"2026-02-17T12:50:42","percent_change":0.0,"prev_day_close":38.8499984741211},{"option":"SPX260821C04900000","bid":2078.1,"bid_size":0.0,"ask":2081.6,"ask_size":0.0,"iv":0.3316,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0001,"vega":5.3955,"theta":-0.1433,"rho":22.396,"theo":2078.3126,"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":2051.30004882812},{"option":"SPX260821P04900000","bid":38.8,"bid_size":0.0,"ask":39.3,"ask_size":0.0,"iv":0.3326,"open_interest":908.0,"volume":23.0,"delta":-0.0536,"gamma":0.0001,"vega":5.3955,"theta":-0.4653,"rho":-2.0296,"theo":39.2015,"change":-2.54,"open":39.6,"high":39.6,"low":37.13,"tick":"up","last_trade_price":37.16,"last_trade_time":"2026-02-18T11:34:40","percent_change":-6.39799,"prev_day_close":39.7000007629394},{"option":"SPX260821C04925000","bid":2053.9,"bid_size":0.0,"ask":2058.4,"ask_size":0.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.946,"gamma":0.0001,"vega":5.5015,"theta":-0.1531,"rho":22.47,"theo":2054.6651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2028.09997558594},{"option":"SPX260821P04925000","bid":39.6,"bid_size":0.0,"ask":40.1,"ask_size":0.0,"iv":0.3303,"open_interest":185.0,"volume":0.0,"delta":-0.0549,"gamma":0.0001,"vega":5.5015,"theta":-0.4712,"rho":-2.0796,"theo":40.0563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.4,"last_trade_time":"2026-02-12T15:56:25","percent_change":0.0,"prev_day_close":40.6000003814697},{"option":"SPX260821C04950000","bid":2030.9,"bid_size":0.0,"ask":2034.3,"ask_size":0.0,"iv":0.3272,"open_interest":0.0,"volume":0.0,"delta":0.9447,"gamma":0.0001,"vega":5.6101,"theta":-0.163,"rho":22.5424,"theo":2031.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2004.0},{"option":"SPX260821P04950000","bid":40.5,"bid_size":0.0,"ask":41.0,"ask_size":0.0,"iv":0.3282,"open_interest":325.0,"volume":8.0,"delta":-0.0563,"gamma":0.0001,"vega":5.6101,"theta":-0.4773,"rho":-2.1314,"theo":40.9363,"change":-2.79,"open":38.63,"high":38.71,"low":38.63,"tick":"up","last_trade_price":38.71,"last_trade_time":"2026-02-18T13:07:17","percent_change":-6.72289,"prev_day_close":41.5},{"option":"SPX260821C04975000","bid":2006.7,"bid_size":0.0,"ask":2011.1,"ask_size":0.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.9433,"gamma":0.0001,"vega":5.7212,"theta":-0.173,"rho":22.6129,"theo":2007.4466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1981.10003662109},{"option":"SPX260821P04975000","bid":41.4,"bid_size":0.0,"ask":41.9,"ask_size":0.0,"iv":0.3258,"open_interest":104.0,"volume":0.0,"delta":-0.0577,"gamma":0.0001,"vega":5.7212,"theta":-0.4834,"rho":-2.1849,"theo":41.8425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.1,"last_trade_time":"2026-02-12T09:31:14","percent_change":0.0,"prev_day_close":42.4500007629394},{"option":"SPX260821C05000000","bid":1983.7,"bid_size":0.0,"ask":1987.1,"ask_size":0.0,"iv":0.3246,"open_interest":18176.0,"volume":0.0,"delta":0.9418,"gamma":0.0001,"vega":5.8346,"theta":-0.1831,"rho":22.6817,"theo":1983.8777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1945.04,"last_trade_time":"2026-02-17T11:29:50","percent_change":0.0,"prev_day_close":1957.10003662109},{"option":"SPX260821P05000000","bid":42.4,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.3239,"open_interest":20894.0,"volume":5.0,"delta":-0.0591,"gamma":0.0001,"vega":5.8346,"theta":-0.4896,"rho":-2.2402,"theo":42.7759,"change":-0.89,"open":42.51,"high":42.51,"low":42.51,"tick":"no_change","last_trade_price":42.51,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.05069,"prev_day_close":43.3999996185303},{"option":"SPX260821C05025000","bid":1959.6,"bid_size":0.0,"ask":1964.3,"ask_size":0.0,"iv":0.3203,"open_interest":0.0,"volume":0.0,"delta":0.9403,"gamma":0.0001,"vega":5.9502,"theta":-0.1933,"rho":22.7487,"theo":1960.3369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1933.55004882812},{"option":"SPX260821P05025000","bid":43.3,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.3214,"open_interest":144.0,"volume":0.0,"delta":-0.0606,"gamma":0.0001,"vega":5.9502,"theta":-0.4959,"rho":-2.2973,"theo":43.7375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.4,"last_trade_time":"2026-02-12T15:55:14","percent_change":0.0,"prev_day_close":44.3999996185303},{"option":"SPX260821C05050000","bid":1936.7,"bid_size":0.0,"ask":1940.3,"ask_size":0.0,"iv":0.3183,"open_interest":0.0,"volume":0.0,"delta":0.9388,"gamma":0.0001,"vega":6.0678,"theta":-0.2035,"rho":22.8139,"theo":1936.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1910.0},{"option":"SPX260821P05050000","bid":44.3,"bid_size":0.0,"ask":44.8,"ask_size":0.0,"iv":0.3194,"open_interest":216.0,"volume":0.0,"delta":-0.0622,"gamma":0.0001,"vega":6.0678,"theta":-0.5023,"rho":-2.3561,"theo":44.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.22,"last_trade_time":"2026-02-17T12:24:12","percent_change":0.0,"prev_day_close":45.5},{"option":"SPX260821C05075000","bid":1912.7,"bid_size":0.0,"ask":1917.0,"ask_size":0.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":0.9372,"gamma":0.0001,"vega":6.1873,"theta":-0.2139,"rho":22.8776,"theo":1913.3439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1886.70001220703},{"option":"SPX260821P05075000","bid":45.1,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.3168,"open_interest":81.0,"volume":0.0,"delta":-0.0637,"gamma":0.0001,"vega":6.1873,"theta":-0.5088,"rho":-2.4165,"theo":45.7491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.82,"last_trade_time":"2026-02-13T10:01:34","percent_change":0.0,"prev_day_close":46.5},{"option":"SPX260821C05100000","bid":1889.8,"bid_size":0.0,"ask":1893.1,"ask_size":0.0,"iv":0.3139,"open_interest":11.0,"volume":0.0,"delta":0.9356,"gamma":0.0001,"vega":6.3087,"theta":-0.2243,"rho":22.9397,"theo":1889.8934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1532.42,"last_trade_time":"2025-08-11T15:52:23","percent_change":0.0,"prev_day_close":1863.25},{"option":"SPX260821P05100000","bid":46.2,"bid_size":0.0,"ask":46.9,"ask_size":0.0,"iv":0.3149,"open_interest":393.0,"volume":0.0,"delta":-0.0654,"gamma":0.0001,"vega":6.3087,"theta":-0.5154,"rho":-2.4785,"theo":46.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.75,"last_trade_time":"2026-02-17T14:39:00","percent_change":0.0,"prev_day_close":47.5499992370606},{"option":"SPX260821C05125000","bid":1865.8,"bid_size":0.0,"ask":1870.0,"ask_size":0.0,"iv":0.3116,"open_interest":0.0,"volume":0.0,"delta":0.9339,"gamma":0.0001,"vega":6.4319,"theta":-0.2349,"rho":23.0002,"theo":1866.4747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1840.04998779297},{"option":"SPX260821P05125000","bid":47.4,"bid_size":0.0,"ask":48.0,"ask_size":0.0,"iv":0.3127,"open_interest":175.0,"volume":0.0,"delta":-0.067,"gamma":0.0001,"vega":6.4319,"theta":-0.522,"rho":-2.542,"theo":47.8846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.98,"last_trade_time":"2026-02-17T09:53:30","percent_change":0.0,"prev_day_close":48.7000007629394},{"option":"SPX260821C05150000","bid":1843.0,"bid_size":0.0,"ask":1846.2,"ask_size":0.0,"iv":0.3109,"open_interest":2.0,"volume":0.0,"delta":0.9321,"gamma":0.0001,"vega":6.5572,"theta":-0.2455,"rho":23.0593,"theo":1843.0885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1782.41,"last_trade_time":"2025-10-03T16:11:54","percent_change":0.0,"prev_day_close":1816.35003662109},{"option":"SPX260821P05150000","bid":48.5,"bid_size":0.0,"ask":49.1,"ask_size":0.0,"iv":0.3106,"open_interest":95.0,"volume":0.0,"delta":-0.0688,"gamma":0.0001,"vega":6.5572,"theta":-0.5288,"rho":-2.607,"theo":49.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.05,"last_trade_time":"2026-02-17T14:27:27","percent_change":0.0,"prev_day_close":49.8499984741211},{"option":"SPX260821C05175000","bid":1819.1,"bid_size":0.0,"ask":1823.3,"ask_size":0.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.9304,"gamma":0.0001,"vega":6.6848,"theta":-0.2563,"rho":23.1167,"theo":1819.7358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1793.64996337891},{"option":"SPX260821P05175000","bid":49.6,"bid_size":0.0,"ask":50.2,"ask_size":0.0,"iv":0.3084,"open_interest":269.0,"volume":0.0,"delta":-0.0706,"gamma":0.0001,"vega":6.6848,"theta":-0.5357,"rho":-2.6737,"theo":50.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.93,"last_trade_time":"2026-02-17T13:08:27","percent_change":0.0,"prev_day_close":51.0499992370606},{"option":"SPX260821C05200000","bid":1796.3,"bid_size":0.0,"ask":1799.5,"ask_size":0.0,"iv":0.3066,"open_interest":0.0,"volume":0.0,"delta":0.9285,"gamma":0.0001,"vega":6.815,"theta":-0.2671,"rho":23.1723,"theo":1796.4173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1821.57,"last_trade_time":"2025-12-04T10:57:35","percent_change":0.0,"prev_day_close":1770.39996337891},{"option":"SPX260821P05200000","bid":50.8,"bid_size":0.0,"ask":51.4,"ask_size":0.0,"iv":0.306,"open_interest":2316.0,"volume":0.0,"delta":-0.0724,"gamma":0.0001,"vega":6.815,"theta":-0.5426,"rho":-2.7421,"theo":51.3342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.1,"last_trade_time":"2026-02-17T14:49:40","percent_change":0.0,"prev_day_close":52.2000007629394},{"option":"SPX260821C05225000","bid":1772.5,"bid_size":0.0,"ask":1776.6,"ask_size":0.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":0.9266,"gamma":0.0001,"vega":6.9482,"theta":-0.278,"rho":23.226,"theo":1773.134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.04998779297},{"option":"SPX260821P05225000","bid":52.0,"bid_size":0.0,"ask":52.6,"ask_size":0.0,"iv":0.304,"open_interest":62.0,"volume":0.0,"delta":-0.0743,"gamma":0.0001,"vega":6.9482,"theta":-0.5497,"rho":-2.8125,"theo":52.5532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.3,"last_trade_time":"2026-02-17T13:04:44","percent_change":0.0,"prev_day_close":53.5},{"option":"SPX260821C05250000","bid":1749.8,"bid_size":0.0,"ask":1752.9,"ask_size":0.0,"iv":0.3026,"open_interest":0.0,"volume":0.0,"delta":0.9247,"gamma":0.0001,"vega":7.0846,"theta":-0.289,"rho":23.2776,"theo":1749.8869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1723.75},{"option":"SPX260821P05250000","bid":53.1,"bid_size":0.0,"ask":53.9,"ask_size":0.0,"iv":0.3019,"open_interest":73.0,"volume":0.0,"delta":-0.0762,"gamma":0.0001,"vega":7.0846,"theta":-0.5568,"rho":-2.885,"theo":53.8085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.73,"last_trade_time":"2026-02-12T11:38:23","percent_change":0.0,"prev_day_close":54.7999992370606},{"option":"SPX260821C05275000","bid":1726.1,"bid_size":0.0,"ask":1730.3,"ask_size":0.0,"iv":0.3004,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0001,"vega":7.2242,"theta":-0.3001,"rho":23.3267,"theo":1726.6772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1700.54998779297},{"option":"SPX260821P05275000","bid":54.5,"bid_size":0.0,"ask":55.2,"ask_size":0.0,"iv":0.2999,"open_interest":253.0,"volume":0.0,"delta":-0.0782,"gamma":0.0001,"vega":7.2242,"theta":-0.564,"rho":-2.96,"theo":55.1011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.28,"last_trade_time":"2026-02-09T14:56:11","percent_change":0.0,"prev_day_close":56.1000003814697},{"option":"SPX260821C05300000","bid":1703.4,"bid_size":0.0,"ask":1706.8,"ask_size":0.0,"iv":0.2983,"open_interest":1.0,"volume":0.0,"delta":0.9206,"gamma":0.0001,"vega":7.3672,"theta":-0.3112,"rho":23.3731,"theo":1703.5061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1471.17,"last_trade_time":"2025-11-21T10:40:09","percent_change":0.0,"prev_day_close":1677.04998779297},{"option":"SPX260821P05300000","bid":55.8,"bid_size":0.0,"ask":56.5,"ask_size":0.0,"iv":0.2978,"open_interest":1780.0,"volume":0.0,"delta":-0.0803,"gamma":0.0001,"vega":7.3672,"theta":-0.5713,"rho":-3.0376,"theo":56.4324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.47,"last_trade_time":"2026-02-17T14:24:00","percent_change":0.0,"prev_day_close":57.5},{"option":"SPX260821C05325000","bid":1679.8,"bid_size":0.0,"ask":1683.7,"ask_size":0.0,"iv":0.2962,"open_interest":1.0,"volume":0.0,"delta":0.9185,"gamma":0.0001,"vega":7.5134,"theta":-0.3225,"rho":23.4168,"theo":1680.375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1332.79,"last_trade_time":"2025-08-20T10:27:08","percent_change":0.0,"prev_day_close":1654.35003662109},{"option":"SPX260821P05325000","bid":57.2,"bid_size":0.0,"ask":57.9,"ask_size":0.0,"iv":0.2957,"open_interest":111.0,"volume":2.0,"delta":-0.0824,"gamma":0.0001,"vega":7.5134,"theta":-0.5787,"rho":-3.118,"theo":57.8037,"change":-4.33,"open":54.66,"high":54.66,"low":54.57,"tick":"down","last_trade_price":54.57,"last_trade_time":"2026-02-18T12:50:46","percent_change":-7.35144,"prev_day_close":58.8999996185303},{"option":"SPX260821C05350000","bid":1657.2,"bid_size":0.0,"ask":1660.2,"ask_size":0.0,"iv":0.2941,"open_interest":2.0,"volume":0.0,"delta":0.9164,"gamma":0.0001,"vega":7.6624,"theta":-0.3338,"rho":23.4578,"theo":1657.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1412.5,"last_trade_time":"2025-09-08T10:34:54","percent_change":0.0,"prev_day_close":1630.80004882812},{"option":"SPX260821P05350000","bid":58.6,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.2935,"open_interest":223.0,"volume":0.0,"delta":-0.0846,"gamma":0.0001,"vega":7.6624,"theta":-0.5861,"rho":-3.2011,"theo":59.2162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.61,"last_trade_time":"2026-02-17T12:21:54","percent_change":0.0,"prev_day_close":60.4499988555908},{"option":"SPX260821C05375000","bid":1633.6,"bid_size":0.0,"ask":1637.8,"ask_size":0.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9141,"gamma":0.0001,"vega":7.814,"theta":-0.3452,"rho":23.4959,"theo":1634.2381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.39996337891},{"option":"SPX260821P05375000","bid":60.0,"bid_size":0.0,"ask":60.7,"ask_size":0.0,"iv":0.2916,"open_interest":276.0,"volume":30.0,"delta":-0.0868,"gamma":0.0001,"vega":7.814,"theta":-0.5936,"rho":-3.287,"theo":60.6714,"change":-0.6,"open":61.3,"high":61.3,"low":61.3,"tick":"no_change","last_trade_price":61.3,"last_trade_time":"2026-02-18T09:49:20","percent_change":-0.969305,"prev_day_close":61.8999996185303},{"option":"SPX260821C05400000","bid":1611.1,"bid_size":0.0,"ask":1614.4,"ask_size":0.0,"iv":0.2899,"open_interest":1.0,"volume":0.0,"delta":0.9118,"gamma":0.0001,"vega":7.9677,"theta":-0.3566,"rho":23.5316,"theo":1611.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1458.56,"last_trade_time":"2025-10-10T14:54:58","percent_change":0.0,"prev_day_close":1585.54998779297},{"option":"SPX260821P05400000","bid":61.5,"bid_size":0.0,"ask":62.2,"ask_size":0.0,"iv":0.2895,"open_interest":2353.0,"volume":2.0,"delta":-0.0891,"gamma":0.0001,"vega":7.9677,"theta":-0.6012,"rho":-3.3754,"theo":62.1704,"change":-4.68,"open":58.66,"high":58.72,"low":58.66,"tick":"up","last_trade_price":58.72,"last_trade_time":"2026-02-18T11:34:40","percent_change":-7.3817,"prev_day_close":63.3999996185303},{"option":"SPX260821C05425000","bid":1587.7,"bid_size":0.0,"ask":1591.5,"ask_size":0.0,"iv":0.2877,"open_interest":1.0,"volume":0.0,"delta":0.9094,"gamma":0.0001,"vega":8.1233,"theta":-0.3682,"rho":23.5648,"theo":1588.2763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1348.2,"last_trade_time":"2025-09-08T13:25:10","percent_change":0.0,"prev_day_close":1562.29998779297},{"option":"SPX260821P05425000","bid":63.0,"bid_size":0.0,"ask":63.7,"ask_size":0.0,"iv":0.2875,"open_interest":213.0,"volume":0.0,"delta":-0.0915,"gamma":0.0001,"vega":8.1233,"theta":-0.6089,"rho":-3.4663,"theo":63.7143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.3,"last_trade_time":"2026-02-03T15:58:41","percent_change":0.0,"prev_day_close":65.0},{"option":"SPX260821C05450000","bid":1565.5,"bid_size":0.0,"ask":1568.5,"ask_size":0.0,"iv":0.2861,"open_interest":1.0,"volume":0.0,"delta":0.907,"gamma":0.0001,"vega":8.2806,"theta":-0.3798,"rho":23.5958,"theo":1565.3638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1304.87,"last_trade_time":"2025-08-15T11:01:23","percent_change":0.0,"prev_day_close":1539.75},{"option":"SPX260821P05450000","bid":64.5,"bid_size":0.0,"ask":65.3,"ask_size":0.0,"iv":0.2854,"open_interest":620.0,"volume":0.0,"delta":-0.0939,"gamma":0.0001,"vega":8.2806,"theta":-0.6166,"rho":-3.5594,"theo":65.3041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.4,"last_trade_time":"2026-02-13T12:56:31","percent_change":0.0,"prev_day_close":66.7000007629394},{"option":"SPX260821C05475000","bid":1541.9,"bid_size":0.0,"ask":1545.7,"ask_size":0.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.9045,"gamma":0.0001,"vega":8.4397,"theta":-0.3914,"rho":23.6248,"theo":1542.498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1516.90002441406},{"option":"SPX260821P05475000","bid":66.2,"bid_size":0.0,"ask":66.9,"ask_size":0.0,"iv":0.2835,"open_interest":353.0,"volume":0.0,"delta":-0.0965,"gamma":0.0001,"vega":8.4397,"theta":-0.6244,"rho":-3.6545,"theo":66.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.62,"last_trade_time":"2026-02-10T12:32:07","percent_change":0.0,"prev_day_close":68.4000015258789},{"option":"SPX260821C05500000","bid":1519.5,"bid_size":0.0,"ask":1522.4,"ask_size":0.0,"iv":0.2819,"open_interest":74.0,"volume":1.0,"delta":0.9019,"gamma":0.0001,"vega":8.601,"theta":-0.4031,"rho":23.6516,"theo":1519.6798,"change":36.87,"open":1530.42,"high":1530.42,"low":1530.42,"tick":"up","last_trade_price":1530.42,"last_trade_time":"2026-02-18T13:45:08","percent_change":2.46862,"prev_day_close":1493.54998779297},{"option":"SPX260821P05500000","bid":67.7,"bid_size":0.0,"ask":68.6,"ask_size":0.0,"iv":0.2813,"open_interest":4296.0,"volume":166.0,"delta":-0.099,"gamma":0.0001,"vega":8.601,"theta":-0.6322,"rho":-3.7518,"theo":68.6248,"change":-3.1,"open":65.0,"high":66.95,"low":65.0,"tick":"up","last_trade_price":66.95,"last_trade_time":"2026-02-18T13:45:08","percent_change":-4.42541,"prev_day_close":70.0499992370606},{"option":"SPX260821C05525000","bid":1496.3,"bid_size":0.0,"ask":1500.0,"ask_size":0.0,"iv":0.2799,"open_interest":1.0,"volume":0.0,"delta":0.8992,"gamma":0.0001,"vega":8.7648,"theta":-0.4149,"rho":23.676,"theo":1496.91,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1237.85,"last_trade_time":"2025-08-25T10:30:08","percent_change":0.0,"prev_day_close":1471.40002441406},{"option":"SPX260821P05525000","bid":69.5,"bid_size":0.0,"ask":70.3,"ask_size":0.0,"iv":0.2795,"open_interest":347.0,"volume":30.0,"delta":-0.1017,"gamma":0.0001,"vega":8.7648,"theta":-0.6401,"rho":-3.8514,"theo":70.3573,"change":-0.77,"open":71.08,"high":71.08,"low":71.08,"tick":"no_change","last_trade_price":71.08,"last_trade_time":"2026-02-18T09:49:20","percent_change":-1.07168,"prev_day_close":71.8499984741211},{"option":"SPX260821C05550000","bid":1474.1,"bid_size":0.0,"ask":1476.9,"ask_size":0.0,"iv":0.2777,"open_interest":0.0,"volume":0.0,"delta":0.8965,"gamma":0.0001,"vega":8.9316,"theta":-0.4266,"rho":23.6978,"theo":1474.1896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1448.80004882812},{"option":"SPX260821P05550000","bid":71.3,"bid_size":0.0,"ask":72.0,"ask_size":0.0,"iv":0.2774,"open_interest":1362.0,"volume":5.0,"delta":-0.1044,"gamma":0.0001,"vega":8.9316,"theta":-0.648,"rho":-3.9537,"theo":72.1394,"change":-5.88,"open":68.9,"high":68.9,"low":67.71,"tick":"up","last_trade_price":67.92,"last_trade_time":"2026-02-18T13:07:17","percent_change":-7.96748,"prev_day_close":73.7999992370606},{"option":"SPX260821C05575000","bid":1450.9,"bid_size":0.0,"ask":1454.6,"ask_size":0.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":0.8937,"gamma":0.0001,"vega":9.1018,"theta":-0.4385,"rho":23.7165,"theo":1451.52,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1426.14996337891},{"option":"SPX260821P05575000","bid":73.1,"bid_size":0.0,"ask":73.8,"ask_size":0.0,"iv":0.2755,"open_interest":883.0,"volume":6.0,"delta":-0.1072,"gamma":0.0001,"vega":9.1018,"theta":-0.656,"rho":-4.059,"theo":73.972,"change":-5.43,"open":70.46,"high":70.46,"low":70.07,"tick":"up","last_trade_price":70.12,"last_trade_time":"2026-02-18T10:06:10","percent_change":-7.18729,"prev_day_close":75.5499992370606},{"option":"SPX260821C05600000","bid":1428.7,"bid_size":0.0,"ask":1431.6,"ask_size":0.0,"iv":0.2738,"open_interest":3.0,"volume":0.0,"delta":0.8908,"gamma":0.0001,"vega":9.2756,"theta":-0.4503,"rho":23.7318,"theo":1428.9023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1067.2,"last_trade_time":"2025-08-05T12:36:03","percent_change":0.0,"prev_day_close":1403.59997558594},{"option":"SPX260821P05600000","bid":75.0,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.2736,"open_interest":826.0,"volume":0.0,"delta":-0.1101,"gamma":0.0001,"vega":9.2756,"theta":-0.664,"rho":-4.1678,"theo":75.8567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.7,"last_trade_time":"2026-02-12T15:53:05","percent_change":0.0,"prev_day_close":77.5999984741211},{"option":"SPX260821C05625000","bid":1405.7,"bid_size":0.0,"ask":1409.4,"ask_size":0.0,"iv":0.272,"open_interest":1.0,"volume":0.0,"delta":0.8878,"gamma":0.0001,"vega":9.4529,"theta":-0.4622,"rho":23.7433,"theo":1406.3382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1163.7,"last_trade_time":"2025-08-15T15:33:50","percent_change":0.0,"prev_day_close":1380.90002441406},{"option":"SPX260821P05625000","bid":76.9,"bid_size":0.0,"ask":77.6,"ask_size":0.0,"iv":0.2716,"open_interest":316.0,"volume":0.0,"delta":-0.1131,"gamma":0.0001,"vega":9.4529,"theta":-0.672,"rho":-4.2804,"theo":77.795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":85.8,"last_trade_time":"2026-02-12T15:53:10","percent_change":0.0,"prev_day_close":79.5999984741211},{"option":"SPX260821C05650000","bid":1383.6,"bid_size":0.0,"ask":1386.5,"ask_size":0.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":0.8848,"gamma":0.0001,"vega":9.6334,"theta":-0.4741,"rho":23.7508,"theo":1383.8295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1358.54998779297},{"option":"SPX260821P05650000","bid":78.9,"bid_size":0.0,"ask":79.6,"ask_size":0.0,"iv":0.2697,"open_interest":558.0,"volume":154.0,"delta":-0.1162,"gamma":0.0001,"vega":9.6334,"theta":-0.68,"rho":-4.397,"theo":79.7886,"change":-5.75,"open":80.96,"high":80.98,"low":75.83,"tick":"up","last_trade_price":75.95,"last_trade_time":"2026-02-18T12:33:52","percent_change":-7.03794,"prev_day_close":81.7000007629394},{"option":"SPX260821C05675000","bid":1360.8,"bid_size":0.0,"ask":1364.4,"ask_size":0.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.8816,"gamma":0.0001,"vega":9.8165,"theta":-0.486,"rho":23.7545,"theo":1361.3778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1336.0},{"option":"SPX260821P05675000","bid":80.9,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.2678,"open_interest":76.0,"volume":0.0,"delta":-0.1193,"gamma":0.0001,"vega":9.8165,"theta":-0.688,"rho":-4.5174,"theo":81.8392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.9,"last_trade_time":"2026-02-17T10:32:11","percent_change":0.0,"prev_day_close":83.75},{"option":"SPX260821C05700000","bid":1338.8,"bid_size":0.0,"ask":1341.6,"ask_size":0.0,"iv":0.266,"open_interest":1.0,"volume":0.0,"delta":0.8784,"gamma":0.0002,"vega":10.0015,"theta":-0.4979,"rho":23.7545,"theo":1338.9846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1040.4,"last_trade_time":"2025-08-07T09:30:02","percent_change":0.0,"prev_day_close":1313.60003662109},{"option":"SPX260821P05700000","bid":83.0,"bid_size":0.0,"ask":83.7,"ask_size":0.0,"iv":0.2658,"open_interest":1306.0,"volume":0.0,"delta":-0.1225,"gamma":0.0002,"vega":10.0015,"theta":-0.6961,"rho":-4.6414,"theo":83.9483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.35,"last_trade_time":"2026-02-17T14:39:00","percent_change":0.0,"prev_day_close":85.9000015258789},{"option":"SPX260821C05725000","bid":1316.0,"bid_size":0.0,"ask":1319.6,"ask_size":0.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":0.8751,"gamma":0.0002,"vega":10.1879,"theta":-0.5098,"rho":23.7513,"theo":1316.6513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1291.64996337891},{"option":"SPX260821P05725000","bid":85.1,"bid_size":0.0,"ask":85.8,"ask_size":0.0,"iv":0.2641,"open_interest":138.0,"volume":600.0,"delta":-0.1258,"gamma":0.0002,"vega":10.1879,"theta":-0.7041,"rho":-4.7687,"theo":86.1174,"change":-5.22,"open":82.88,"high":82.88,"low":82.88,"tick":"no_change","last_trade_price":82.88,"last_trade_time":"2026-02-18T13:40:24","percent_change":-5.92508,"prev_day_close":88.0999984741211},{"option":"SPX260821C05750000","bid":1294.2,"bid_size":0.0,"ask":1296.9,"ask_size":0.0,"iv":0.2622,"open_interest":3.0,"volume":0.0,"delta":0.8717,"gamma":0.0002,"vega":10.3755,"theta":-0.5217,"rho":23.7452,"theo":1294.3791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1273.65,"last_trade_time":"2025-10-20T15:29:25","percent_change":0.0,"prev_day_close":1269.15002441406},{"option":"SPX260821P05750000","bid":87.3,"bid_size":0.0,"ask":88.1,"ask_size":0.0,"iv":0.262,"open_interest":229.0,"volume":1.0,"delta":-0.1293,"gamma":0.0002,"vega":10.3755,"theta":-0.7121,"rho":-4.8989,"theo":88.3475,"change":-6.32,"open":84.23,"high":84.23,"low":84.23,"tick":"down","last_trade_price":84.23,"last_trade_time":"2026-02-18T12:13:48","percent_change":-6.97957,"prev_day_close":90.5499992370606},{"option":"SPX260821C05775000","bid":1271.6,"bid_size":0.0,"ask":1275.1,"ask_size":0.0,"iv":0.2605,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0002,"vega":10.5642,"theta":-0.5335,"rho":23.7363,"theo":1272.1689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1247.70001220703},{"option":"SPX260821P05775000","bid":89.6,"bid_size":0.0,"ask":90.3,"ask_size":0.0,"iv":0.2602,"open_interest":1267.0,"volume":0.0,"delta":-0.1328,"gamma":0.0002,"vega":10.5642,"theta":-0.7201,"rho":-5.0318,"theo":90.6397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.0,"last_trade_time":"2026-02-17T15:29:10","percent_change":0.0,"prev_day_close":92.9000015258789},{"option":"SPX260821C05800000","bid":1249.9,"bid_size":0.0,"ask":1252.6,"ask_size":0.0,"iv":0.2584,"open_interest":1502.0,"volume":0.0,"delta":0.8646,"gamma":0.0002,"vega":10.7545,"theta":-0.5454,"rho":23.7248,"theo":1250.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1144.91,"last_trade_time":"2025-10-16T14:18:13","percent_change":0.0,"prev_day_close":1225.10003662109},{"option":"SPX260821P05800000","bid":92.0,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.2582,"open_interest":2844.0,"volume":14.0,"delta":-0.1364,"gamma":0.0002,"vega":10.7545,"theta":-0.728,"rho":-5.1674,"theo":92.9948,"change":-3.75,"open":91.6,"high":91.6,"low":91.6,"tick":"no_change","last_trade_price":91.6,"last_trade_time":"2026-02-18T14:00:29","percent_change":-3.93288,"prev_day_close":95.3499984741211},{"option":"SPX260821C05825000","bid":1227.4,"bid_size":0.0,"ask":1230.8,"ask_size":0.0,"iv":0.2566,"open_interest":1.0,"volume":0.0,"delta":0.8609,"gamma":0.0002,"vega":10.9469,"theta":-0.5571,"rho":23.7102,"theo":1227.9384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1134.33,"last_trade_time":"2025-09-18T15:37:08","percent_change":0.0,"prev_day_close":1203.04998779297},{"option":"SPX260821P05825000","bid":94.4,"bid_size":0.0,"ask":95.1,"ask_size":0.0,"iv":0.2563,"open_interest":767.0,"volume":1.0,"delta":-0.1401,"gamma":0.0002,"vega":10.9469,"theta":-0.736,"rho":-5.3061,"theo":95.4138,"change":0.02,"open":97.82,"high":97.82,"low":97.82,"tick":"down","last_trade_price":97.82,"last_trade_time":"2026-02-18T09:35:28","percent_change":0.0204507,"prev_day_close":97.7999992370606},{"option":"SPX260821C05850000","bid":1205.8,"bid_size":0.0,"ask":1208.4,"ask_size":0.0,"iv":0.2546,"open_interest":1.0,"volume":0.0,"delta":0.8571,"gamma":0.0002,"vega":11.142,"theta":-0.5689,"rho":23.6919,"theo":1205.9203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":978.15,"last_trade_time":"2025-08-25T11:48:09","percent_change":0.0,"prev_day_close":1181.25},{"option":"SPX260821P05850000","bid":96.9,"bid_size":0.0,"ask":97.6,"ask_size":0.0,"iv":0.2544,"open_interest":967.0,"volume":19.0,"delta":-0.1439,"gamma":0.0002,"vega":11.142,"theta":-0.7438,"rho":-5.4485,"theo":97.8981,"change":-4.0,"open":92.97,"high":96.45,"low":92.97,"tick":"up","last_trade_price":96.45,"last_trade_time":"2026-02-18T13:52:32","percent_change":-3.98208,"prev_day_close":100.450000762939},{"option":"SPX260821C05875000","bid":1183.5,"bid_size":0.0,"ask":1186.8,"ask_size":0.0,"iv":0.2528,"open_interest":17.0,"volume":0.0,"delta":0.8532,"gamma":0.0002,"vega":11.3403,"theta":-0.5806,"rho":23.6693,"theo":1183.9692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1184.4,"last_trade_time":"2025-11-26T10:00:55","percent_change":0.0,"prev_day_close":1160.14996337891},{"option":"SPX260821P05875000","bid":99.4,"bid_size":0.0,"ask":100.1,"ask_size":0.0,"iv":0.2526,"open_interest":314.0,"volume":16.0,"delta":-0.1478,"gamma":0.0002,"vega":11.3403,"theta":-0.7517,"rho":-5.5951,"theo":100.4493,"change":-2.23,"open":100.95,"high":100.95,"low":100.87,"tick":"down","last_trade_price":100.87,"last_trade_time":"2026-02-18T14:48:05","percent_change":-2.16295,"prev_day_close":103.099998474121},{"option":"SPX260821C05900000","bid":1162.3,"bid_size":0.0,"ask":1164.8,"ask_size":0.0,"iv":0.251,"open_interest":23.0,"volume":0.0,"delta":0.8492,"gamma":0.0002,"vega":11.5419,"theta":-0.5922,"rho":23.6418,"theo":1162.087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1152.64,"last_trade_time":"2026-02-17T14:37:20","percent_change":0.0,"prev_day_close":1137.70001220703},{"option":"SPX260821P05900000","bid":102.0,"bid_size":0.0,"ask":102.7,"ask_size":0.0,"iv":0.2507,"open_interest":1009.0,"volume":64.0,"delta":-0.1518,"gamma":0.0002,"vega":11.5419,"theta":-0.7594,"rho":-5.7467,"theo":103.0695,"change":-4.8,"open":101.12,"high":101.12,"low":97.51,"tick":"up","last_trade_price":100.95,"last_trade_time":"2026-02-18T15:54:10","percent_change":-4.53901,"prev_day_close":105.75},{"option":"SPX260821C05925000","bid":1139.9,"bid_size":0.0,"ask":1143.1,"ask_size":0.0,"iv":0.249,"open_interest":12.0,"volume":0.0,"delta":0.845,"gamma":0.0002,"vega":11.7464,"theta":-0.6037,"rho":23.609,"theo":1140.2762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":857.84,"last_trade_time":"2025-07-30T15:32:39","percent_change":0.0,"prev_day_close":1116.15002441406},{"option":"SPX260821P05925000","bid":104.7,"bid_size":0.0,"ask":105.5,"ask_size":0.0,"iv":0.2488,"open_interest":279.0,"volume":2.0,"delta":-0.1559,"gamma":0.0002,"vega":11.7464,"theta":-0.7671,"rho":-5.9036,"theo":105.761,"change":-4.35,"open":104.35,"high":104.35,"low":104.35,"tick":"down","last_trade_price":104.35,"last_trade_time":"2026-02-18T15:48:02","percent_change":-4.00184,"prev_day_close":108.700000762939},{"option":"SPX260821C05950000","bid":1118.5,"bid_size":0.0,"ask":1121.1,"ask_size":0.0,"iv":0.247,"open_interest":25.0,"volume":0.0,"delta":0.8408,"gamma":0.0002,"vega":11.9532,"theta":-0.6152,"rho":23.571,"theo":1118.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":898.89,"last_trade_time":"2025-09-05T13:20:05","percent_change":0.0,"prev_day_close":1094.40002441406},{"option":"SPX260821P05950000","bid":107.5,"bid_size":0.0,"ask":108.3,"ask_size":0.0,"iv":0.2469,"open_interest":783.0,"volume":18.0,"delta":-0.1601,"gamma":0.0002,"vega":11.9532,"theta":-0.7746,"rho":-6.0656,"theo":108.5262,"change":-8.26,"open":110.01,"high":110.01,"low":103.39,"tick":"down","last_trade_price":103.39,"last_trade_time":"2026-02-18T10:19:19","percent_change":-7.39812,"prev_day_close":111.650001525879},{"option":"SPX260821C05975000","bid":1096.5,"bid_size":0.0,"ask":1099.7,"ask_size":0.0,"iv":0.2453,"open_interest":5.0,"volume":0.0,"delta":0.8365,"gamma":0.0002,"vega":12.1612,"theta":-0.6265,"rho":23.528,"theo":1096.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1135.5,"last_trade_time":"2025-12-08T12:13:56","percent_change":0.0,"prev_day_close":1073.5},{"option":"SPX260821P05975000","bid":110.3,"bid_size":0.0,"ask":111.2,"ask_size":0.0,"iv":0.2451,"open_interest":266.0,"volume":72.0,"delta":-0.1644,"gamma":0.0002,"vega":12.1612,"theta":-0.7821,"rho":-6.2327,"theo":111.3676,"change":-9.2,"open":106.1,"high":106.1,"low":105.02,"tick":"up","last_trade_price":105.4,"last_trade_time":"2026-02-18T13:12:22","percent_change":-8.02792,"prev_day_close":114.599998474121},{"option":"SPX260821C06000000","bid":1075.4,"bid_size":0.0,"ask":1077.8,"ask_size":0.0,"iv":0.2433,"open_interest":18436.0,"volume":3.0,"delta":0.832,"gamma":0.0002,"vega":12.3698,"theta":-0.6378,"rho":23.4809,"theo":1075.2951,"change":42.84,"open":1094.34,"high":1094.34,"low":1094.34,"tick":"up","last_trade_price":1094.34,"last_trade_time":"2026-02-18T12:37:53","percent_change":4.07418,"prev_day_close":1051.5},{"option":"SPX260821P06000000","bid":113.3,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.2432,"open_interest":21576.0,"volume":16.0,"delta":-0.1689,"gamma":0.0002,"vega":12.3698,"theta":-0.7895,"rho":-6.4039,"theo":114.2869,"change":-4.35,"open":109.01,"high":113.45,"low":108.8,"tick":"up","last_trade_price":113.45,"last_trade_time":"2026-02-18T16:03:30","percent_change":-3.6927,"prev_day_close":117.799999237061},{"option":"SPX260821C06025000","bid":1053.5,"bid_size":0.0,"ask":1056.6,"ask_size":0.0,"iv":0.2415,"open_interest":62.0,"volume":0.0,"delta":0.8275,"gamma":0.0002,"vega":12.5784,"theta":-0.6489,"rho":23.43,"theo":1053.7918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1095.05,"last_trade_time":"2025-11-26T15:18:22","percent_change":0.0,"prev_day_close":1030.04998779297},{"option":"SPX260821P06025000","bid":116.3,"bid_size":0.0,"ask":117.1,"ask_size":0.0,"iv":0.2413,"open_interest":203.0,"volume":32.0,"delta":-0.1735,"gamma":0.0002,"vega":12.5784,"theta":-0.7968,"rho":-6.5789,"theo":117.286,"change":-4.45,"open":112.81,"high":116.45,"low":112.81,"tick":"up","last_trade_price":116.45,"last_trade_time":"2026-02-18T16:03:30","percent_change":-3.68073,"prev_day_close":120.900001525879},{"option":"SPX260821C06050000","bid":1032.5,"bid_size":0.0,"ask":1034.9,"ask_size":0.0,"iv":0.2395,"open_interest":61.0,"volume":0.0,"delta":0.8228,"gamma":0.0002,"vega":12.787,"theta":-0.6599,"rho":23.3758,"theo":1032.3697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1023.3,"last_trade_time":"2026-02-04T12:39:49","percent_change":0.0,"prev_day_close":1008.85000610352},{"option":"SPX260821P06050000","bid":119.4,"bid_size":0.0,"ask":120.3,"ask_size":0.0,"iv":0.2394,"open_interest":344.0,"volume":8.0,"delta":-0.1782,"gamma":0.0002,"vega":12.787,"theta":-0.8039,"rho":-6.7571,"theo":120.3662,"change":-8.0,"open":114.26,"high":116.0,"low":114.26,"tick":"up","last_trade_price":116.0,"last_trade_time":"2026-02-18T13:39:17","percent_change":-6.45161,"prev_day_close":124.0},{"option":"SPX260821C06075000","bid":1010.8,"bid_size":0.0,"ask":1013.9,"ask_size":0.0,"iv":0.2377,"open_interest":3.0,"volume":0.0,"delta":0.8179,"gamma":0.0002,"vega":12.9962,"theta":-0.6707,"rho":23.3181,"theo":1011.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1122.68,"last_trade_time":"2026-01-13T09:37:34","percent_change":0.0,"prev_day_close":988.350006103516},{"option":"SPX260821P06075000","bid":122.6,"bid_size":0.0,"ask":123.4,"ask_size":0.0,"iv":0.2376,"open_interest":578.0,"volume":0.0,"delta":-0.183,"gamma":0.0002,"vega":12.9962,"theta":-0.8108,"rho":-6.9389,"theo":123.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.22,"last_trade_time":"2026-02-13T10:56:51","percent_change":0.0,"prev_day_close":127.450000762939},{"option":"SPX260821C06100000","bid":990.0,"bid_size":0.0,"ask":992.4,"ask_size":0.0,"iv":0.2358,"open_interest":261.0,"volume":0.0,"delta":0.813,"gamma":0.0002,"vega":13.2066,"theta":-0.6814,"rho":23.2562,"theo":989.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":963.4,"last_trade_time":"2026-02-17T15:31:23","percent_change":0.0,"prev_day_close":966.649993896484},{"option":"SPX260821P06100000","bid":125.9,"bid_size":0.0,"ask":126.7,"ask_size":0.0,"iv":0.2357,"open_interest":2449.0,"volume":0.0,"delta":-0.1879,"gamma":0.0002,"vega":13.2066,"theta":-0.8177,"rho":-7.1248,"theo":126.776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.85,"last_trade_time":"2026-02-17T15:31:23","percent_change":0.0,"prev_day_close":130.700004577637},{"option":"SPX260821C06125000","bid":968.5,"bid_size":0.0,"ask":971.5,"ask_size":0.0,"iv":0.2339,"open_interest":1.0,"volume":0.0,"delta":0.8079,"gamma":0.0002,"vega":13.4191,"theta":-0.6919,"rho":23.1892,"theo":968.606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1041.76,"last_trade_time":"2025-10-31T13:19:39","percent_change":0.0,"prev_day_close":945.5},{"option":"SPX260821P06125000","bid":129.2,"bid_size":0.0,"ask":130.1,"ask_size":0.0,"iv":0.2338,"open_interest":342.0,"volume":0.0,"delta":-0.193,"gamma":0.0002,"vega":13.4191,"theta":-0.8243,"rho":-7.316,"theo":130.1095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.5,"last_trade_time":"2026-02-12T09:31:12","percent_change":0.0,"prev_day_close":134.349998474121},{"option":"SPX260821C06150000","bid":947.8,"bid_size":0.0,"ask":950.2,"ask_size":0.0,"iv":0.232,"open_interest":78.0,"volume":0.0,"delta":0.8027,"gamma":0.0002,"vega":13.634,"theta":-0.7023,"rho":23.116,"theo":947.5267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":882.7,"last_trade_time":"2026-02-17T10:02:18","percent_change":0.0,"prev_day_close":924.700012207031},{"option":"SPX260821P06150000","bid":132.7,"bid_size":0.0,"ask":133.6,"ask_size":0.0,"iv":0.232,"open_interest":764.0,"volume":0.0,"delta":-0.1982,"gamma":0.0002,"vega":13.634,"theta":-0.8308,"rho":-7.5133,"theo":133.5325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.01,"last_trade_time":"2026-02-13T14:55:04","percent_change":0.0,"prev_day_close":138.0},{"option":"SPX260821C06175000","bid":926.1,"bid_size":0.0,"ask":929.5,"ask_size":0.0,"iv":0.2302,"open_interest":72.0,"volume":0.0,"delta":0.7973,"gamma":0.0002,"vega":13.8511,"theta":-0.7125,"rho":23.0358,"theo":926.5403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":921.4,"last_trade_time":"2025-11-25T15:23:43","percent_change":0.0,"prev_day_close":904.5},{"option":"SPX260821P06175000","bid":136.2,"bid_size":0.0,"ask":137.1,"ask_size":0.0,"iv":0.2301,"open_interest":789.0,"volume":11.0,"delta":-0.2036,"gamma":0.0002,"vega":13.8511,"theta":-0.8371,"rho":-7.7175,"theo":137.0485,"change":-4.97,"open":132.05,"high":136.63,"low":132.05,"tick":"no_change","last_trade_price":136.63,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.50989,"prev_day_close":141.600006103516},{"option":"SPX260821C06200000","bid":906.0,"bid_size":0.0,"ask":908.3,"ask_size":0.0,"iv":0.2283,"open_interest":2488.0,"volume":0.0,"delta":0.7918,"gamma":0.0003,"vega":14.0695,"theta":-0.7224,"rho":22.9486,"theo":905.6507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":873.18,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":884.199981689453},{"option":"SPX260821P06200000","bid":139.9,"bid_size":0.0,"ask":140.8,"ask_size":0.0,"iv":0.2282,"open_interest":3936.0,"volume":1.0,"delta":-0.2091,"gamma":0.0003,"vega":14.0695,"theta":-0.8432,"rho":-7.9288,"theo":140.6612,"change":-9.5,"open":135.9,"high":135.9,"low":135.9,"tick":"down","last_trade_price":135.9,"last_trade_time":"2026-02-18T13:39:17","percent_change":-6.5337,"prev_day_close":145.400001525879},{"option":"SPX260821C06225000","bid":884.9,"bid_size":0.0,"ask":887.8,"ask_size":0.0,"iv":0.2264,"open_interest":75.0,"volume":0.0,"delta":0.7862,"gamma":0.0003,"vega":14.2881,"theta":-0.7322,"rho":22.8549,"theo":884.8615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":893.77,"last_trade_time":"2025-12-19T14:33:44","percent_change":0.0,"prev_day_close":862.649993896484},{"option":"SPX260821P06225000","bid":143.6,"bid_size":0.0,"ask":144.5,"ask_size":0.0,"iv":0.2264,"open_interest":663.0,"volume":3.0,"delta":-0.2147,"gamma":0.0003,"vega":14.2881,"theta":-0.8491,"rho":-8.1466,"theo":144.3744,"change":-1.33,"open":148.07,"high":148.07,"low":148.07,"tick":"down","last_trade_price":148.07,"last_trade_time":"2026-02-18T15:26:43","percent_change":-0.890229,"prev_day_close":149.400001525879},{"option":"SPX260821C06250000","bid":864.6,"bid_size":0.0,"ask":867.1,"ask_size":0.0,"iv":0.2244,"open_interest":235.0,"volume":0.0,"delta":0.7804,"gamma":0.0003,"vega":14.5057,"theta":-0.7417,"rho":22.7557,"theo":864.1758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":850.13,"last_trade_time":"2025-12-17T10:18:00","percent_change":0.0,"prev_day_close":842.099975585938},{"option":"SPX260821P06250000","bid":147.4,"bid_size":0.0,"ask":148.3,"ask_size":0.0,"iv":0.2245,"open_interest":909.0,"volume":0.0,"delta":-0.2205,"gamma":0.0003,"vega":14.5057,"theta":-0.8547,"rho":-8.3699,"theo":148.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.0,"last_trade_time":"2026-02-17T12:15:47","percent_change":0.0,"prev_day_close":153.449996948242},{"option":"SPX260821C06275000","bid":843.7,"bid_size":0.0,"ask":846.6,"ask_size":0.0,"iv":0.2226,"open_interest":128.0,"volume":0.0,"delta":0.7744,"gamma":0.0003,"vega":14.7215,"theta":-0.7509,"rho":22.6519,"theo":843.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.96,"last_trade_time":"2025-12-17T14:55:43","percent_change":0.0,"prev_day_close":821.900024414062},{"option":"SPX260821P06275000","bid":151.3,"bid_size":0.0,"ask":152.3,"ask_size":0.0,"iv":0.2226,"open_interest":2378.0,"volume":2.0,"delta":-0.2265,"gamma":0.0003,"vega":14.7215,"theta":-0.8601,"rho":-8.5977,"theo":152.1139,"change":-10.75,"open":146.8,"high":146.8,"low":146.8,"tick":"down","last_trade_price":146.8,"last_trade_time":"2026-02-18T10:35:56","percent_change":-6.82323,"prev_day_close":157.550003051758},{"option":"SPX260821C06300000","bid":823.6,"bid_size":0.0,"ask":825.8,"ask_size":0.0,"iv":0.2206,"open_interest":1446.0,"volume":0.0,"delta":0.7683,"gamma":0.0003,"vega":14.9357,"theta":-0.7599,"rho":22.5441,"theo":823.1252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":802.42,"last_trade_time":"2026-02-17T15:50:12","percent_change":0.0,"prev_day_close":801.450012207031},{"option":"SPX260821P06300000","bid":155.4,"bid_size":0.0,"ask":156.4,"ask_size":0.0,"iv":0.2206,"open_interest":4540.0,"volume":32.0,"delta":-0.2326,"gamma":0.0003,"vega":14.9357,"theta":-0.8652,"rho":-8.8296,"theo":156.1451,"change":-7.4,"open":148.54,"high":154.35,"low":148.52,"tick":"up","last_trade_price":154.35,"last_trade_time":"2026-02-18T13:52:32","percent_change":-4.57496,"prev_day_close":161.75},{"option":"SPX260821C06325000","bid":803.0,"bid_size":0.0,"ask":805.8,"ask_size":0.0,"iv":0.2188,"open_interest":1991.0,"volume":0.0,"delta":0.762,"gamma":0.0003,"vega":15.1487,"theta":-0.7687,"rho":22.4316,"theo":802.765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":771.59,"last_trade_time":"2026-02-05T13:18:13","percent_change":0.0,"prev_day_close":781.349975585938},{"option":"SPX260821P06325000","bid":159.5,"bid_size":0.0,"ask":160.5,"ask_size":0.0,"iv":0.2187,"open_interest":1097.0,"volume":0.0,"delta":-0.2389,"gamma":0.0003,"vega":15.1487,"theta":-0.8701,"rho":-9.0661,"theo":160.2872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.8,"last_trade_time":"2026-02-17T15:58:26","percent_change":0.0,"prev_day_close":166.100006103516},{"option":"SPX260821C06350000","bid":783.1,"bid_size":0.0,"ask":785.2,"ask_size":0.0,"iv":0.2169,"open_interest":2539.0,"volume":0.0,"delta":0.7556,"gamma":0.0003,"vega":15.3616,"theta":-0.7771,"rho":22.3134,"theo":782.5185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":742.89,"last_trade_time":"2026-02-05T10:43:25","percent_change":0.0,"prev_day_close":761.350006103516},{"option":"SPX260821P06350000","bid":163.8,"bid_size":0.0,"ask":164.8,"ask_size":0.0,"iv":0.2168,"open_interest":2992.0,"volume":36.0,"delta":-0.2453,"gamma":0.0003,"vega":15.3616,"theta":-0.8747,"rho":-9.3085,"theo":164.5431,"change":-7.55,"open":159.1,"high":163.05,"low":155.3,"tick":"up","last_trade_price":163.05,"last_trade_time":"2026-02-18T15:48:02","percent_change":-4.42556,"prev_day_close":170.600006103516},{"option":"SPX260821C06375000","bid":762.6,"bid_size":0.0,"ask":765.4,"ask_size":0.0,"iv":0.2149,"open_interest":1956.0,"volume":0.0,"delta":0.749,"gamma":0.0003,"vega":15.5749,"theta":-0.7853,"rho":22.1876,"theo":762.3898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":823.59,"last_trade_time":"2026-01-09T10:08:35","percent_change":0.0,"prev_day_close":741.25},{"option":"SPX260821P06375000","bid":168.2,"bid_size":0.0,"ask":169.2,"ask_size":0.0,"iv":0.215,"open_interest":1145.0,"volume":77.0,"delta":-0.2519,"gamma":0.0003,"vega":15.5749,"theta":-0.879,"rho":-9.5584,"theo":168.9167,"change":-8.42,"open":166.94,"high":166.94,"low":161.04,"tick":"up","last_trade_price":166.68,"last_trade_time":"2026-02-18T14:22:24","percent_change":-4.80868,"prev_day_close":175.099998474121},{"option":"SPX260821C06400000","bid":743.0,"bid_size":0.0,"ask":744.8,"ask_size":0.0,"iv":0.213,"open_interest":5943.0,"volume":0.0,"delta":0.7422,"gamma":0.0003,"vega":15.7888,"theta":-0.7931,"rho":22.0529,"theo":742.3837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":722.51,"last_trade_time":"2026-02-17T15:50:12","percent_change":0.0,"prev_day_close":721.399993896484},{"option":"SPX260821P06400000","bid":172.7,"bid_size":0.0,"ask":173.7,"ask_size":0.0,"iv":0.213,"open_interest":3283.0,"volume":18.0,"delta":-0.2587,"gamma":0.0003,"vega":15.7888,"theta":-0.8829,"rho":-9.8171,"theo":173.413,"change":-13.08,"open":170.89,"high":170.89,"low":165.54,"tick":"up","last_trade_price":166.77,"last_trade_time":"2026-02-18T12:13:48","percent_change":-7.27273,"prev_day_close":179.849998474121},{"option":"SPX260821C06425000","bid":722.9,"bid_size":0.0,"ask":724.9,"ask_size":0.0,"iv":0.2111,"open_interest":1076.0,"volume":0.0,"delta":0.7352,"gamma":0.0003,"vega":16.0022,"theta":-0.8006,"rho":21.909,"theo":722.5059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":790.83,"last_trade_time":"2026-02-10T14:50:07","percent_change":0.0,"prev_day_close":701.75},{"option":"SPX260821P06425000","bid":177.3,"bid_size":0.0,"ask":178.3,"ask_size":0.0,"iv":0.2111,"open_interest":1748.0,"volume":2.0,"delta":-0.2657,"gamma":0.0003,"vega":16.0022,"theta":-0.8865,"rho":-10.085,"theo":178.0375,"change":-15.13,"open":169.47,"high":169.47,"low":169.47,"tick":"down","last_trade_price":169.47,"last_trade_time":"2026-02-18T12:07:02","percent_change":-8.1961,"prev_day_close":184.599998474121},{"option":"SPX260821C06450000","bid":703.3,"bid_size":0.0,"ask":705.1,"ask_size":0.0,"iv":0.2092,"open_interest":8695.0,"volume":0.0,"delta":0.7281,"gamma":0.0003,"vega":16.2139,"theta":-0.8077,"rho":21.7568,"theo":702.7617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":693.13,"last_trade_time":"2026-02-13T11:08:22","percent_change":0.0,"prev_day_close":682.200012207031},{"option":"SPX260821P06450000","bid":182.0,"bid_size":0.0,"ask":183.1,"ask_size":0.0,"iv":0.2092,"open_interest":2213.0,"volume":118.0,"delta":-0.2728,"gamma":0.0003,"vega":16.2139,"theta":-0.8898,"rho":-10.3614,"theo":182.7957,"change":-13.98,"open":187.12,"high":189.1,"low":175.62,"tick":"down","last_trade_price":175.62,"last_trade_time":"2026-02-18T10:43:52","percent_change":-7.37342,"prev_day_close":189.599998474121},{"option":"SPX260821C06475000","bid":683.5,"bid_size":0.0,"ask":685.7,"ask_size":0.0,"iv":0.2072,"open_interest":1634.0,"volume":0.0,"delta":0.7207,"gamma":0.0003,"vega":16.4221,"theta":-0.8144,"rho":21.5974,"theo":683.1557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":793.59,"last_trade_time":"2026-01-12T15:01:58","percent_change":0.0,"prev_day_close":662.849975585938},{"option":"SPX260821P06475000","bid":186.9,"bid_size":0.0,"ask":188.0,"ask_size":0.0,"iv":0.2072,"open_interest":3160.0,"volume":53.0,"delta":-0.2802,"gamma":0.0003,"vega":16.4221,"theta":-0.8926,"rho":-10.6448,"theo":187.692,"change":-5.78,"open":190.27,"high":190.27,"low":178.77,"tick":"up","last_trade_price":188.87,"last_trade_time":"2026-02-18T14:48:05","percent_change":-2.96943,"prev_day_close":194.650001525879},{"option":"SPX260821C06500000","bid":664.2,"bid_size":0.0,"ask":666.2,"ask_size":0.0,"iv":0.2052,"open_interest":4206.0,"volume":1.0,"delta":0.7132,"gamma":0.0003,"vega":16.626,"theta":-0.8207,"rho":21.4328,"theo":663.6917,"change":28.82,"open":672.42,"high":672.42,"low":672.42,"tick":"up","last_trade_price":672.42,"last_trade_time":"2026-02-18T13:45:08","percent_change":4.47794,"prev_day_close":643.600006103516},{"option":"SPX260821P06500000","bid":191.9,"bid_size":0.0,"ask":193.0,"ask_size":0.0,"iv":0.2053,"open_interest":4093.0,"volume":41.0,"delta":-0.2877,"gamma":0.0003,"vega":16.626,"theta":-0.8951,"rho":-10.9334,"theo":192.7303,"change":-2.27,"open":199.39,"high":199.39,"low":183.08,"tick":"up","last_trade_price":197.58,"last_trade_time":"2026-02-18T15:26:43","percent_change":-1.13585,"prev_day_close":199.849998474121},{"option":"SPX260821C06525000","bid":644.7,"bid_size":0.0,"ask":646.7,"ask_size":0.0,"iv":0.2033,"open_interest":325.0,"volume":0.0,"delta":0.7054,"gamma":0.0004,"vega":16.8255,"theta":-0.8266,"rho":21.2634,"theo":644.3728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":615.0,"last_trade_time":"2026-02-05T15:06:28","percent_change":0.0,"prev_day_close":624.5},{"option":"SPX260821P06525000","bid":197.0,"bid_size":0.0,"ask":198.1,"ask_size":0.0,"iv":0.2033,"open_interest":1181.0,"volume":61.0,"delta":-0.2955,"gamma":0.0004,"vega":16.8255,"theta":-0.8972,"rho":-11.227,"theo":197.9138,"change":-2.1,"open":189.94,"high":203.2,"low":188.48,"tick":"up","last_trade_price":203.2,"last_trade_time":"2026-02-18T15:21:20","percent_change":-1.02289,"prev_day_close":205.300003051758},{"option":"SPX260821C06550000","bid":625.7,"bid_size":0.0,"ask":627.5,"ask_size":0.0,"iv":0.2014,"open_interest":161.0,"volume":0.0,"delta":0.6975,"gamma":0.0004,"vega":17.0212,"theta":-0.8321,"rho":21.0878,"theo":625.2024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":594.63,"last_trade_time":"2026-02-05T13:35:46","percent_change":0.0,"prev_day_close":605.549987792969},{"option":"SPX260821P06550000","bid":202.2,"bid_size":0.0,"ask":203.4,"ask_size":0.0,"iv":0.2014,"open_interest":772.0,"volume":2.0,"delta":-0.3034,"gamma":0.0004,"vega":17.0212,"theta":-0.8988,"rho":-11.5266,"theo":203.2457,"change":-2.15,"open":209.1,"high":209.1,"low":208.6,"tick":"down","last_trade_price":208.6,"last_trade_time":"2026-02-18T15:24:03","percent_change":-1.02017,"prev_day_close":210.75},{"option":"SPX260821C06575000","bid":606.4,"bid_size":0.0,"ask":608.4,"ask_size":0.0,"iv":0.1994,"open_interest":154.0,"volume":0.0,"delta":0.6894,"gamma":0.0004,"vega":17.214,"theta":-0.8372,"rho":20.9041,"theo":606.1853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":639.0,"last_trade_time":"2026-02-03T15:30:58","percent_change":0.0,"prev_day_close":586.75},{"option":"SPX260821P06575000","bid":207.6,"bid_size":0.0,"ask":208.8,"ask_size":0.0,"iv":0.1994,"open_interest":531.0,"volume":48.0,"delta":-0.3116,"gamma":0.0004,"vega":17.214,"theta":-0.8999,"rho":-11.8344,"theo":208.731,"change":-12.56,"open":198.96,"high":203.99,"low":198.96,"tick":"up","last_trade_price":203.99,"last_trade_time":"2026-02-18T13:49:56","percent_change":-5.80005,"prev_day_close":216.550003051758},{"option":"SPX260821C06600000","bid":587.7,"bid_size":0.0,"ask":589.5,"ask_size":0.0,"iv":0.1975,"open_interest":2479.0,"volume":3.0,"delta":0.681,"gamma":0.0004,"vega":17.4042,"theta":-0.8417,"rho":20.7097,"theo":587.3279,"change":34.82,"open":603.02,"high":603.02,"low":603.02,"tick":"up","last_trade_price":603.02,"last_trade_time":"2026-02-18T12:37:53","percent_change":6.12812,"prev_day_close":568.200012207031},{"option":"SPX260821P06600000","bid":213.2,"bid_size":0.0,"ask":214.4,"ask_size":0.0,"iv":0.1975,"open_interest":3216.0,"volume":6.0,"delta":-0.3199,"gamma":0.0004,"vega":17.4042,"theta":-0.9006,"rho":-12.1529,"theo":214.3759,"change":-18.14,"open":207.68,"high":208.27,"low":204.21,"tick":"no_change","last_trade_price":204.21,"last_trade_time":"2026-02-18T13:16:54","percent_change":-8.15831,"prev_day_close":222.349998474121},{"option":"SPX260821C06625000","bid":568.8,"bid_size":0.0,"ask":570.8,"ask_size":0.0,"iv":0.1955,"open_interest":355.0,"volume":0.0,"delta":0.6724,"gamma":0.0004,"vega":17.591,"theta":-0.8458,"rho":20.5036,"theo":568.6375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.0,"last_trade_time":"2026-02-04T15:50:00","percent_change":0.0,"prev_day_close":549.650024414062},{"option":"SPX260821P06625000","bid":218.9,"bid_size":0.0,"ask":220.2,"ask_size":0.0,"iv":0.1955,"open_interest":636.0,"volume":3.0,"delta":-0.3285,"gamma":0.0004,"vega":17.591,"theta":-0.9008,"rho":-12.4831,"theo":220.1878,"change":-14.38,"open":213.87,"high":213.87,"low":213.87,"tick":"no_change","last_trade_price":213.87,"last_trade_time":"2026-02-18T10:09:25","percent_change":-6.30011,"prev_day_close":228.25},{"option":"SPX260821C06650000","bid":550.4,"bid_size":0.0,"ask":552.2,"ask_size":0.0,"iv":0.1935,"open_interest":607.0,"volume":0.0,"delta":0.6636,"gamma":0.0004,"vega":17.7729,"theta":-0.8493,"rho":20.2868,"theo":550.1218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":531.3,"last_trade_time":"2026-02-17T15:23:07","percent_change":0.0,"prev_day_close":531.350006103516},{"option":"SPX260821P06650000","bid":224.8,"bid_size":0.0,"ask":226.1,"ask_size":0.0,"iv":0.1936,"open_interest":2293.0,"volume":4.0,"delta":-0.3373,"gamma":0.0004,"vega":17.7729,"theta":-0.9005,"rho":-12.8239,"theo":226.1745,"change":-18.75,"open":215.8,"high":215.8,"low":215.8,"tick":"no_change","last_trade_price":215.8,"last_trade_time":"2026-02-18T13:21:26","percent_change":-7.99403,"prev_day_close":234.549995422363},{"option":"SPX260821C06675000","bid":531.8,"bid_size":0.0,"ask":533.8,"ask_size":0.0,"iv":0.1916,"open_interest":1082.0,"volume":0.0,"delta":0.6546,"gamma":0.0004,"vega":17.9479,"theta":-0.8523,"rho":20.0616,"theo":531.7873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":571.41,"last_trade_time":"2026-02-09T09:51:27","percent_change":0.0,"prev_day_close":513.299987792969},{"option":"SPX260821P06675000","bid":230.9,"bid_size":0.0,"ask":232.2,"ask_size":0.0,"iv":0.1916,"open_interest":1466.0,"volume":4.0,"delta":-0.3463,"gamma":0.0004,"vega":17.9479,"theta":-0.8996,"rho":-13.1732,"theo":232.3424,"change":-11.5,"open":229.4,"high":229.4,"low":229.4,"tick":"down","last_trade_price":229.4,"last_trade_time":"2026-02-18T13:52:32","percent_change":-4.77377,"prev_day_close":240.900001525879},{"option":"SPX260821C06700000","bid":513.8,"bid_size":0.0,"ask":515.7,"ask_size":0.0,"iv":0.1896,"open_interest":1100.0,"volume":0.0,"delta":0.6453,"gamma":0.0004,"vega":18.1149,"theta":-0.8547,"rho":19.8306,"theo":513.639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.5,"last_trade_time":"2026-02-09T10:42:12","percent_change":0.0,"prev_day_close":495.350006103516},{"option":"SPX260821P06700000","bid":237.2,"bid_size":0.0,"ask":238.5,"ask_size":0.0,"iv":0.1896,"open_interest":2937.0,"volume":22.0,"delta":-0.3556,"gamma":0.0004,"vega":18.1149,"theta":-0.8981,"rho":-13.5282,"theo":238.6964,"change":-11.45,"open":235.04,"high":236.1,"low":235.04,"tick":"up","last_trade_price":236.1,"last_trade_time":"2026-02-18T15:48:02","percent_change":-4.62533,"prev_day_close":247.549995422363},{"option":"SPX260821C06725000","bid":495.9,"bid_size":0.0,"ask":497.5,"ask_size":0.0,"iv":0.1875,"open_interest":1091.0,"volume":0.0,"delta":0.6358,"gamma":0.0004,"vega":18.2737,"theta":-0.8565,"rho":19.5941,"theo":495.6812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.59,"last_trade_time":"2026-02-17T14:50:45","percent_change":0.0,"prev_day_close":477.699996948242},{"option":"SPX260821P06725000","bid":243.8,"bid_size":0.0,"ask":244.9,"ask_size":0.0,"iv":0.1876,"open_interest":1333.0,"volume":0.0,"delta":-0.3651,"gamma":0.0004,"vega":18.2737,"theta":-0.896,"rho":-13.8888,"theo":245.2409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.4,"last_trade_time":"2026-02-17T12:15:47","percent_change":0.0,"prev_day_close":254.450004577637},{"option":"SPX260821C06750000","bid":478.2,"bid_size":0.0,"ask":479.7,"ask_size":0.0,"iv":0.1856,"open_interest":1454.0,"volume":2.0,"delta":0.6261,"gamma":0.0004,"vega":18.4246,"theta":-0.8577,"rho":19.3499,"theo":477.9191,"change":31.14,"open":491.34,"high":491.34,"low":491.34,"tick":"up","last_trade_price":491.34,"last_trade_time":"2026-02-18T10:19:07","percent_change":6.76662,"prev_day_close":460.199996948242},{"option":"SPX260821P06750000","bid":250.4,"bid_size":0.0,"ask":251.6,"ask_size":0.0,"iv":0.1857,"open_interest":1527.0,"volume":11.0,"delta":-0.3748,"gamma":0.0004,"vega":18.4246,"theta":-0.8933,"rho":-14.2571,"theo":251.9812,"change":-21.26,"open":240.92,"high":240.92,"low":239.99,"tick":"no_change","last_trade_price":239.99,"last_trade_time":"2026-02-18T13:16:54","percent_change":-8.1378,"prev_day_close":261.25},{"option":"SPX260821C06775000","bid":460.4,"bid_size":0.0,"ask":462.1,"ask_size":0.0,"iv":0.1836,"open_interest":657.0,"volume":0.0,"delta":0.6161,"gamma":0.0004,"vega":18.5682,"theta":-0.8582,"rho":19.0943,"theo":460.3603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.16,"last_trade_time":"2026-02-12T15:41:39","percent_change":0.0,"prev_day_close":442.900009155273},{"option":"SPX260821P06775000","bid":257.2,"bid_size":0.0,"ask":258.5,"ask_size":0.0,"iv":0.1837,"open_interest":349.0,"volume":32.0,"delta":-0.3848,"gamma":0.0004,"vega":18.5682,"theta":-0.89,"rho":-14.6368,"theo":258.9247,"change":-13.35,"open":251.22,"high":255.2,"low":245.9,"tick":"no_change","last_trade_price":255.2,"last_trade_time":"2026-02-18T14:27:29","percent_change":-4.97114,"prev_day_close":268.550003051758},{"option":"SPX260821C06800000","bid":443.0,"bid_size":0.0,"ask":444.7,"ask_size":0.0,"iv":0.1817,"open_interest":3679.0,"volume":0.0,"delta":0.6059,"gamma":0.0004,"vega":18.7038,"theta":-0.8581,"rho":18.8249,"theo":443.0149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":424.42,"last_trade_time":"2026-02-13T09:53:14","percent_change":0.0,"prev_day_close":425.900009155273},{"option":"SPX260821P06800000","bid":264.3,"bid_size":0.0,"ask":265.6,"ask_size":0.0,"iv":0.1818,"open_interest":1201.0,"volume":5.0,"delta":-0.395,"gamma":0.0004,"vega":18.7038,"theta":-0.886,"rho":-15.0302,"theo":266.0816,"change":-4.16,"open":254.0,"high":271.94,"low":254.0,"tick":"up","last_trade_price":271.94,"last_trade_time":"2026-02-18T15:26:43","percent_change":-1.5067,"prev_day_close":276.100006103516},{"option":"SPX260821C06825000","bid":425.9,"bid_size":0.0,"ask":427.5,"ask_size":0.0,"iv":0.1797,"open_interest":315.0,"volume":5.0,"delta":0.5955,"gamma":0.0004,"vega":18.83,"theta":-0.8573,"rho":18.5422,"theo":425.8938,"change":17.6,"open":440.6,"high":440.6,"low":423.6,"tick":"up","last_trade_price":426.7,"last_trade_time":"2026-02-18T15:46:38","percent_change":4.30213,"prev_day_close":409.099990844727},{"option":"SPX260821P06825000","bid":271.7,"bid_size":0.0,"ask":273.0,"ask_size":0.0,"iv":0.1798,"open_interest":462.0,"volume":8.0,"delta":-0.4055,"gamma":0.0004,"vega":18.83,"theta":-0.8813,"rho":-15.4371,"theo":273.4629,"change":-5.11,"open":278.59,"high":278.59,"low":278.59,"tick":"no_change","last_trade_price":278.59,"last_trade_time":"2026-02-18T09:47:23","percent_change":-1.8012,"prev_day_close":283.699996948242},{"option":"SPX260821C06850000","bid":409.1,"bid_size":0.0,"ask":410.6,"ask_size":0.0,"iv":0.1778,"open_interest":1023.0,"volume":2.0,"delta":0.5847,"gamma":0.0004,"vega":18.945,"theta":-0.8557,"rho":18.2496,"theo":409.0069,"change":28.99,"open":421.49,"high":421.49,"low":421.49,"tick":"up","last_trade_price":421.49,"last_trade_time":"2026-02-18T10:19:07","percent_change":7.38599,"prev_day_close":392.5},{"option":"SPX260821P06850000","bid":279.2,"bid_size":0.0,"ask":280.5,"ask_size":0.0,"iv":0.1778,"open_interest":1470.0,"volume":33.0,"delta":-0.4162,"gamma":0.0004,"vega":18.945,"theta":-0.8759,"rho":-15.8538,"theo":281.0783,"change":-2.97,"open":286.34,"high":288.68,"low":268.28,"tick":"up","last_trade_price":288.68,"last_trade_time":"2026-02-18T15:16:54","percent_change":-1.01834,"prev_day_close":291.649993896484},{"option":"SPX260821C06875000","bid":392.3,"bid_size":0.0,"ask":393.9,"ask_size":0.0,"iv":0.1758,"open_interest":1393.0,"volume":0.0,"delta":0.5738,"gamma":0.0005,"vega":19.0475,"theta":-0.8534,"rho":17.9509,"theo":392.3617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":379.9,"last_trade_time":"2026-02-17T14:52:39","percent_change":0.0,"prev_day_close":376.199996948242},{"option":"SPX260821P06875000","bid":287.1,"bid_size":0.0,"ask":288.4,"ask_size":0.0,"iv":0.1759,"open_interest":2214.0,"volume":12.0,"delta":-0.4272,"gamma":0.0005,"vega":19.0475,"theta":-0.8697,"rho":-16.2764,"theo":288.9354,"change":-3.12,"open":276.7,"high":296.68,"low":275.55,"tick":"up","last_trade_price":296.68,"last_trade_time":"2026-02-18T15:16:54","percent_change":-1.04069,"prev_day_close":299.800003051758},{"option":"SPX260821C06900000","bid":375.9,"bid_size":0.0,"ask":377.5,"ask_size":0.0,"iv":0.1739,"open_interest":5526.0,"volume":3.0,"delta":0.5625,"gamma":0.0005,"vega":19.137,"theta":-0.8504,"rho":17.6468,"theo":375.965,"change":21.74,"open":387.45,"high":387.45,"low":381.89,"tick":"down","last_trade_price":381.89,"last_trade_time":"2026-02-18T15:54:10","percent_change":6.03637,"prev_day_close":360.150009155273},{"option":"SPX260821P06900000","bid":295.1,"bid_size":0.0,"ask":296.5,"ask_size":0.0,"iv":0.174,"open_interest":2105.0,"volume":28.0,"delta":-0.4384,"gamma":0.0005,"vega":19.137,"theta":-0.8628,"rho":-16.7047,"theo":297.0411,"change":-16.83,"open":293.43,"high":293.43,"low":283.22,"tick":"up","last_trade_price":291.57,"last_trade_time":"2026-02-18T15:54:10","percent_change":-5.4572,"prev_day_close":308.399993896484},{"option":"SPX260821C06925000","bid":359.7,"bid_size":0.0,"ask":361.4,"ask_size":0.0,"iv":0.1719,"open_interest":204.0,"volume":0.0,"delta":0.551,"gamma":0.0005,"vega":19.2132,"theta":-0.8465,"rho":17.3335,"theo":359.8253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":352.4,"last_trade_time":"2026-02-17T13:58:19","percent_change":0.0,"prev_day_close":344.400009155273},{"option":"SPX260821P06925000","bid":303.5,"bid_size":0.0,"ask":304.8,"ask_size":0.0,"iv":0.172,"open_interest":352.0,"volume":1.0,"delta":-0.4499,"gamma":0.0005,"vega":19.2132,"theta":-0.8551,"rho":-17.142,"theo":305.4038,"change":-24.55,"open":292.5,"high":292.5,"low":292.5,"tick":"down","last_trade_price":292.5,"last_trade_time":"2026-02-18T11:35:28","percent_change":-7.74326,"prev_day_close":317.050003051758},{"option":"SPX260821C06950000","bid":344.0,"bid_size":0.0,"ask":345.5,"ask_size":0.0,"iv":0.17,"open_interest":4121.0,"volume":15.0,"delta":0.5393,"gamma":0.0005,"vega":19.2754,"theta":-0.8419,"rho":17.0062,"theo":343.9552,"change":21.46,"open":355.02,"high":355.2,"low":350.41,"tick":"down","last_trade_price":350.41,"last_trade_time":"2026-02-18T15:54:48","percent_change":6.52379,"prev_day_close":328.949996948242},{"option":"SPX260821P06950000","bid":312.1,"bid_size":0.0,"ask":313.4,"ask_size":0.0,"iv":0.1701,"open_interest":1321.0,"volume":10.0,"delta":-0.4616,"gamma":0.0005,"vega":19.2754,"theta":-0.8466,"rho":-17.5934,"theo":314.036,"change":-19.25,"open":306.95,"high":306.95,"low":306.95,"tick":"down","last_trade_price":306.95,"last_trade_time":"2026-02-18T15:54:48","percent_change":-5.90129,"prev_day_close":326.199996948242},{"option":"SPX260821C06975000","bid":328.3,"bid_size":0.0,"ask":330.0,"ask_size":0.0,"iv":0.1681,"open_interest":575.0,"volume":0.0,"delta":0.5273,"gamma":0.0005,"vega":19.3226,"theta":-0.8364,"rho":16.6629,"theo":328.3702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.8,"last_trade_time":"2026-02-13T12:11:35","percent_change":0.0,"prev_day_close":313.850006103516},{"option":"SPX260821P06975000","bid":321.0,"bid_size":0.0,"ask":322.4,"ask_size":0.0,"iv":0.1682,"open_interest":661.0,"volume":0.0,"delta":-0.4736,"gamma":0.0005,"vega":19.3226,"theta":-0.8373,"rho":-18.0607,"theo":322.9533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.1,"last_trade_time":"2026-02-13T12:07:42","percent_change":0.0,"prev_day_close":335.449996948242},{"option":"SPX260821C07000000","bid":313.1,"bid_size":0.0,"ask":314.7,"ask_size":0.0,"iv":0.1662,"open_interest":9544.0,"volume":426.0,"delta":0.515,"gamma":0.0005,"vega":19.3533,"theta":-0.8302,"rho":16.3076,"theo":313.0857,"change":9.36,"open":316.71,"high":321.73,"low":304.78,"tick":"up","last_trade_price":308.31,"last_trade_time":"2026-02-18T15:31:52","percent_change":3.13096,"prev_day_close":298.949996948242},{"option":"SPX260821P07000000","bid":330.4,"bid_size":0.0,"ask":331.7,"ask_size":0.0,"iv":0.1663,"open_interest":7123.0,"volume":125.0,"delta":-0.4859,"gamma":0.0005,"vega":19.3533,"theta":-0.8271,"rho":-18.5401,"theo":332.1711,"change":-8.74,"open":339.71,"high":340.25,"low":336.41,"tick":"down","last_trade_price":336.41,"last_trade_time":"2026-02-18T15:31:52","percent_change":-2.53223,"prev_day_close":345.149993896484},{"option":"SPX260821C07025000","bid":298.2,"bid_size":0.0,"ask":299.8,"ask_size":0.0,"iv":0.1644,"open_interest":165.0,"volume":1.0,"delta":0.5026,"gamma":0.0005,"vega":19.3666,"theta":-0.823,"rho":15.9462,"theo":298.114,"change":17.31,"open":301.71,"high":301.71,"low":301.71,"tick":"up","last_trade_price":301.71,"last_trade_time":"2026-02-18T10:01:33","percent_change":6.08649,"prev_day_close":284.400009155273},{"option":"SPX260821P07025000","bid":339.8,"bid_size":0.0,"ask":341.2,"ask_size":0.0,"iv":0.1645,"open_interest":861.0,"volume":0.0,"delta":-0.4984,"gamma":0.0005,"vega":19.3666,"theta":-0.8161,"rho":-19.0256,"theo":341.7018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.06,"last_trade_time":"2026-02-17T15:29:07","percent_change":0.0,"prev_day_close":355.100006103516},{"option":"SPX260821C07050000","bid":283.6,"bid_size":0.0,"ask":285.0,"ask_size":0.0,"iv":0.1626,"open_interest":637.0,"volume":151.0,"delta":0.4898,"gamma":0.0005,"vega":19.3621,"theta":-0.815,"rho":15.581,"theo":283.4651,"change":19.05,"open":293.4,"high":293.4,"low":289.2,"tick":"down","last_trade_price":289.2,"last_trade_time":"2026-02-18T15:55:15","percent_change":7.05163,"prev_day_close":270.150009155273},{"option":"SPX260821P07050000","bid":349.7,"bid_size":0.0,"ask":351.1,"ask_size":0.0,"iv":0.1626,"open_interest":695.0,"volume":78.0,"delta":-0.5111,"gamma":0.0005,"vega":19.3621,"theta":-0.8042,"rho":-19.5149,"theo":351.5553,"change":-26.86,"open":337.7,"high":341.82,"low":337.7,"tick":"down","last_trade_price":338.59,"last_trade_time":"2026-02-18T12:45:45","percent_change":-7.34984,"prev_day_close":365.449996948242},{"option":"SPX260821C07075000","bid":269.3,"bid_size":0.0,"ask":270.9,"ask_size":0.0,"iv":0.1607,"open_interest":533.0,"volume":0.0,"delta":0.4769,"gamma":0.0005,"vega":19.3386,"theta":-0.8062,"rho":15.2076,"theo":269.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.4,"last_trade_time":"2026-02-13T14:48:56","percent_change":0.0,"prev_day_close":256.450004577637},{"option":"SPX260821P07075000","bid":360.0,"bid_size":0.0,"ask":361.3,"ask_size":0.0,"iv":0.1608,"open_interest":513.0,"volume":2.0,"delta":-0.5241,"gamma":0.0005,"vega":19.3386,"theta":-0.7915,"rho":-20.0124,"theo":361.7433,"change":-26.96,"open":349.19,"high":349.19,"low":349.19,"tick":"down","last_trade_price":349.19,"last_trade_time":"2026-02-18T12:13:48","percent_change":-7.16735,"prev_day_close":376.149993896484},{"option":"SPX260821C07100000","bid":255.4,"bid_size":0.0,"ask":256.9,"ask_size":0.0,"iv":0.1589,"open_interest":3345.0,"volume":5.0,"delta":0.4637,"gamma":0.0005,"vega":19.2942,"theta":-0.7965,"rho":14.8195,"theo":255.1881,"change":8.15,"open":248.0,"high":251.1,"low":248.0,"tick":"up","last_trade_price":251.1,"last_trade_time":"2026-02-18T15:32:04","percent_change":3.3546,"prev_day_close":242.949996948242},{"option":"SPX260821P07100000","bid":370.5,"bid_size":0.0,"ask":371.9,"ask_size":0.0,"iv":0.159,"open_interest":1879.0,"volume":30.0,"delta":-0.5372,"gamma":0.0005,"vega":19.2942,"theta":-0.778,"rho":-20.5245,"theo":372.2829,"change":-9.01,"open":378.24,"high":378.24,"low":378.24,"tick":"down","last_trade_price":378.24,"last_trade_time":"2026-02-18T09:41:13","percent_change":-2.32666,"prev_day_close":387.25},{"option":"SPX260821C07125000","bid":241.8,"bid_size":0.0,"ask":243.4,"ask_size":0.0,"iv":0.1571,"open_interest":801.0,"volume":1.0,"delta":0.4503,"gamma":0.0005,"vega":19.2272,"theta":-0.7859,"rho":14.4164,"theo":241.597,"change":23.9,"open":253.9,"high":253.9,"low":253.9,"tick":"up","last_trade_price":253.9,"last_trade_time":"2026-02-18T11:31:27","percent_change":10.3913,"prev_day_close":230.0},{"option":"SPX260821P07125000","bid":381.5,"bid_size":0.0,"ask":382.9,"ask_size":0.0,"iv":0.1572,"open_interest":1050.0,"volume":62.0,"delta":-0.5506,"gamma":0.0005,"vega":19.2272,"theta":-0.7635,"rho":-21.0517,"theo":383.1942,"change":-13.98,"open":369.84,"high":384.67,"low":367.12,"tick":"up","last_trade_price":384.67,"last_trade_time":"2026-02-18T14:48:05","percent_change":-3.50683,"prev_day_close":398.649993896484},{"option":"SPX260821C07150000","bid":228.7,"bid_size":0.0,"ask":230.2,"ask_size":0.0,"iv":0.1554,"open_interest":686.0,"volume":0.0,"delta":0.4367,"gamma":0.0005,"vega":19.1377,"theta":-0.7745,"rho":14.0049,"theo":228.3952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.33,"last_trade_time":"2026-02-17T12:44:44","percent_change":0.0,"prev_day_close":217.200004577637},{"option":"SPX260821P07150000","bid":392.8,"bid_size":0.0,"ask":394.2,"ask_size":0.0,"iv":0.1554,"open_interest":444.0,"volume":32.0,"delta":-0.5642,"gamma":0.0005,"vega":19.1377,"theta":-0.7483,"rho":-21.5873,"theo":394.4947,"change":-23.8,"open":381.04,"high":386.7,"low":381.04,"tick":"up","last_trade_price":386.7,"last_trade_time":"2026-02-18T13:46:15","percent_change":-5.79781,"prev_day_close":410.5},{"option":"SPX260821C07175000","bid":215.9,"bid_size":0.0,"ask":217.4,"ask_size":0.0,"iv":0.1536,"open_interest":246.0,"volume":0.0,"delta":0.423,"gamma":0.0005,"vega":19.027,"theta":-0.7623,"rho":13.5928,"theo":215.5945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.8,"last_trade_time":"2026-02-17T12:43:48","percent_change":0.0,"prev_day_close":204.950004577637},{"option":"SPX260821P07175000","bid":404.5,"bid_size":0.0,"ask":405.9,"ask_size":0.0,"iv":0.1537,"open_interest":281.0,"volume":0.0,"delta":-0.5779,"gamma":0.0005,"vega":19.027,"theta":-0.7322,"rho":-22.1235,"theo":406.1963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":434.14,"last_trade_time":"2026-02-17T12:39:34","percent_change":0.0,"prev_day_close":422.699996948242},{"option":"SPX260821C07200000","bid":203.5,"bid_size":0.0,"ask":205.0,"ask_size":0.0,"iv":0.152,"open_interest":1707.0,"volume":0.0,"delta":0.4091,"gamma":0.0005,"vega":18.8949,"theta":-0.7493,"rho":13.1786,"theo":203.2043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.56,"last_trade_time":"2026-02-17T11:35:07","percent_change":0.0,"prev_day_close":192.949996948242},{"option":"SPX260821P07200000","bid":416.5,"bid_size":0.0,"ask":418.1,"ask_size":0.0,"iv":0.152,"open_interest":743.0,"volume":4.0,"delta":-0.5918,"gamma":0.0005,"vega":18.8949,"theta":-0.7153,"rho":-22.6617,"theo":418.3084,"change":-33.35,"open":433.64,"high":433.64,"low":401.0,"tick":"up","last_trade_price":402.0,"last_trade_time":"2026-02-18T12:09:32","percent_change":-7.6605,"prev_day_close":435.350006103516},{"option":"SPX260821C07225000","bid":191.6,"bid_size":0.0,"ask":193.0,"ask_size":0.0,"iv":0.1503,"open_interest":1574.0,"volume":0.0,"delta":0.3952,"gamma":0.0005,"vega":18.7381,"theta":-0.7355,"rho":12.7547,"theo":191.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.54,"last_trade_time":"2026-02-17T10:39:41","percent_change":0.0,"prev_day_close":181.650001525879},{"option":"SPX260821P07225000","bid":429.0,"bid_size":0.0,"ask":430.6,"ask_size":0.0,"iv":0.1504,"open_interest":126.0,"volume":0.0,"delta":-0.6058,"gamma":0.0005,"vega":18.7381,"theta":-0.6976,"rho":-23.2097,"theo":430.8443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":492.19,"last_trade_time":"2026-02-17T10:11:24","percent_change":0.0,"prev_day_close":448.300003051758},{"option":"SPX260821C07250000","bid":180.0,"bid_size":0.0,"ask":181.5,"ask_size":0.0,"iv":0.1487,"open_interest":1431.0,"volume":50.0,"delta":0.3811,"gamma":0.0005,"vega":18.5538,"theta":-0.721,"rho":12.318,"theo":179.7118,"change":16.9,"open":187.4,"high":187.4,"low":187.4,"tick":"no_change","last_trade_price":187.4,"last_trade_time":"2026-02-18T12:47:42","percent_change":9.91202,"prev_day_close":170.5},{"option":"SPX260821P07250000","bid":442.0,"bid_size":0.0,"ask":443.6,"ask_size":0.0,"iv":0.1487,"open_interest":191.0,"volume":2.0,"delta":-0.6198,"gamma":0.0005,"vega":18.5538,"theta":-0.6792,"rho":-23.7705,"theo":443.8206,"change":-3.7,"open":458.1,"high":458.1,"low":458.1,"tick":"down","last_trade_price":458.1,"last_trade_time":"2026-02-18T09:38:15","percent_change":-0.801213,"prev_day_close":461.800003051758},{"option":"SPX260821C07275000","bid":168.9,"bid_size":0.0,"ask":170.3,"ask_size":0.0,"iv":0.1471,"open_interest":982.0,"volume":50.0,"delta":0.367,"gamma":0.0005,"vega":18.3433,"theta":-0.7057,"rho":11.8765,"theo":168.6394,"change":12.8,"open":177.2,"high":177.2,"low":170.7,"tick":"down","last_trade_price":172.7,"last_trade_time":"2026-02-18T14:22:58","percent_change":8.005,"prev_day_close":159.900001525879},{"option":"SPX260821P07275000","bid":455.3,"bid_size":0.0,"ask":456.9,"ask_size":0.0,"iv":0.1472,"open_interest":154.0,"volume":7.0,"delta":-0.6339,"gamma":0.0005,"vega":18.3433,"theta":-0.6602,"rho":-24.3361,"theo":457.2506,"change":-10.0,"open":465.6,"high":465.6,"low":465.6,"tick":"down","last_trade_price":465.6,"last_trade_time":"2026-02-18T09:45:09","percent_change":-2.10261,"prev_day_close":475.599990844727},{"option":"SPX260821C07300000","bid":158.2,"bid_size":0.0,"ask":159.6,"ask_size":0.0,"iv":0.1456,"open_interest":2817.0,"volume":56.0,"delta":0.3529,"gamma":0.0005,"vega":18.1112,"theta":-0.6898,"rho":11.4398,"theo":158.0243,"change":8.57,"open":165.1,"high":168.68,"low":158.27,"tick":"down","last_trade_price":158.27,"last_trade_time":"2026-02-18T15:46:07","percent_change":5.72478,"prev_day_close":149.699996948242},{"option":"SPX260821P07300000","bid":469.1,"bid_size":0.0,"ask":470.9,"ask_size":0.0,"iv":0.1456,"open_interest":271.0,"volume":0.0,"delta":-0.648,"gamma":0.0005,"vega":18.1112,"theta":-0.6404,"rho":-24.8969,"theo":471.1378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":496.2,"last_trade_time":"2026-02-17T15:56:07","percent_change":0.0,"prev_day_close":489.949996948242},{"option":"SPX260821C07325000","bid":148.0,"bid_size":0.0,"ask":149.3,"ask_size":0.0,"iv":0.1441,"open_interest":777.0,"volume":68.0,"delta":0.3388,"gamma":0.0005,"vega":17.8588,"theta":-0.6733,"rho":11.0067,"theo":147.8652,"change":12.07,"open":154.7,"high":155.7,"low":149.38,"tick":"up","last_trade_price":152.07,"last_trade_time":"2026-02-18T15:54:48","percent_change":8.62143,"prev_day_close":140.0},{"option":"SPX260821P07325000","bid":483.3,"bid_size":0.0,"ask":485.3,"ask_size":0.0,"iv":0.1441,"open_interest":53.0,"volume":16.0,"delta":-0.6621,"gamma":0.0005,"vega":17.8588,"theta":-0.62,"rho":-25.454,"theo":485.4811,"change":-34.93,"open":493.49,"high":493.49,"low":469.77,"tick":"down","last_trade_price":469.77,"last_trade_time":"2026-02-18T12:13:48","percent_change":-6.92094,"prev_day_close":504.699996948242},{"option":"SPX260821C07350000","bid":138.2,"bid_size":0.0,"ask":139.6,"ask_size":0.0,"iv":0.1426,"open_interest":1097.0,"volume":34.0,"delta":0.3248,"gamma":0.0005,"vega":17.5819,"theta":-0.6563,"rho":10.5685,"theo":138.1638,"change":3.34,"open":143.84,"high":147.4,"low":134.04,"tick":"down","last_trade_price":134.04,"last_trade_time":"2026-02-18T15:27:30","percent_change":2.55547,"prev_day_close":130.700004577637},{"option":"SPX260821P07350000","bid":498.0,"bid_size":0.0,"ask":500.0,"ask_size":0.0,"iv":0.1427,"open_interest":165.0,"volume":30.0,"delta":-0.6762,"gamma":0.0005,"vega":17.5819,"theta":-0.5991,"rho":-26.0163,"theo":500.282,"change":-39.35,"open":483.86,"high":483.86,"low":480.6,"tick":"down","last_trade_price":480.6,"last_trade_time":"2026-02-18T10:56:22","percent_change":-7.56804,"prev_day_close":519.950012207031},{"option":"SPX260821C07375000","bid":128.9,"bid_size":0.0,"ask":130.2,"ask_size":0.0,"iv":0.1413,"open_interest":1065.0,"volume":109.0,"delta":0.3108,"gamma":0.0005,"vega":17.277,"theta":-0.6387,"rho":10.1238,"theo":128.924,"change":10.55,"open":134.8,"high":138.16,"low":131.0,"tick":"up","last_trade_price":132.3,"last_trade_time":"2026-02-18T14:22:34","percent_change":8.6653,"prev_day_close":121.75},{"option":"SPX260821P07375000","bid":513.2,"bid_size":0.0,"ask":515.2,"ask_size":0.0,"iv":0.1413,"open_interest":63.0,"volume":2.0,"delta":-0.6901,"gamma":0.0005,"vega":17.277,"theta":-0.5776,"rho":-26.585,"theo":515.5446,"change":-18.58,"open":495.7,"high":517.22,"low":495.7,"tick":"up","last_trade_price":517.22,"last_trade_time":"2026-02-18T14:48:05","percent_change":-3.46771,"prev_day_close":535.799987792969},{"option":"SPX260821C07400000","bid":120.0,"bid_size":0.0,"ask":121.3,"ask_size":0.0,"iv":0.1399,"open_interest":3116.0,"volume":48.0,"delta":0.297,"gamma":0.0005,"vega":16.948,"theta":-0.6206,"rho":9.6832,"theo":120.1435,"change":10.0,"open":126.0,"high":128.4,"low":122.1,"tick":"down","last_trade_price":123.3,"last_trade_time":"2026-02-18T14:22:34","percent_change":8.82612,"prev_day_close":113.300003051758},{"option":"SPX260821P07400000","bid":528.8,"bid_size":0.0,"ask":530.8,"ask_size":0.0,"iv":0.14,"open_interest":418.0,"volume":2.0,"delta":-0.7039,"gamma":0.0005,"vega":16.948,"theta":-0.5557,"rho":-27.1497,"theo":531.2664,"change":-30.0,"open":510.9,"high":521.55,"low":510.9,"tick":"up","last_trade_price":521.55,"last_trade_time":"2026-02-18T13:46:15","percent_change":-5.43921,"prev_day_close":551.549987792969},{"option":"SPX260821C07425000","bid":111.6,"bid_size":0.0,"ask":112.9,"ask_size":0.0,"iv":0.1386,"open_interest":303.0,"volume":51.0,"delta":0.2834,"gamma":0.0005,"vega":16.6025,"theta":-0.6022,"rho":9.2544,"theo":111.8104,"change":11.19,"open":117.4,"high":119.6,"low":116.49,"tick":"down","last_trade_price":116.49,"last_trade_time":"2026-02-18T13:31:07","percent_change":10.6268,"prev_day_close":105.300003051758},{"option":"SPX260821P07425000","bid":544.9,"bid_size":0.0,"ask":546.9,"ask_size":0.0,"iv":0.1387,"open_interest":87.0,"volume":15.0,"delta":-0.7175,"gamma":0.0005,"vega":16.6025,"theta":-0.5334,"rho":-27.7026,"theo":547.4356,"change":-38.19,"open":530.06,"high":530.06,"low":530.06,"tick":"up","last_trade_price":530.06,"last_trade_time":"2026-02-18T10:43:52","percent_change":-6.72063,"prev_day_close":568.25},{"option":"SPX260821C07450000","bid":103.6,"bid_size":0.0,"ask":104.9,"ask_size":0.0,"iv":0.1374,"open_interest":1043.0,"volume":70.0,"delta":0.27,"gamma":0.0005,"vega":16.2417,"theta":-0.5833,"rho":8.832,"theo":103.9114,"change":9.05,"open":108.7,"high":111.2,"low":105.3,"tick":"up","last_trade_price":106.8,"last_trade_time":"2026-02-18T14:22:44","percent_change":9.25831,"prev_day_close":97.75},{"option":"SPX260821P07450000","bid":561.4,"bid_size":0.0,"ask":563.4,"ask_size":0.0,"iv":0.1374,"open_interest":228.0,"volume":0.0,"delta":-0.731,"gamma":0.0005,"vega":16.2417,"theta":-0.5107,"rho":-28.249,"theo":564.0389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":589.91,"last_trade_time":"2026-02-17T13:30:19","percent_change":0.0,"prev_day_close":585.0},{"option":"SPX260821C07475000","bid":96.0,"bid_size":0.0,"ask":97.3,"ask_size":0.0,"iv":0.1362,"open_interest":226.0,"volume":54.0,"delta":0.2568,"gamma":0.0005,"vega":15.8594,"theta":-0.5642,"rho":8.4079,"theo":96.4392,"change":8.3,"open":101.2,"high":102.8,"low":97.9,"tick":"down","last_trade_price":99.0,"last_trade_time":"2026-02-18T14:24:14","percent_change":9.15105,"prev_day_close":90.7000007629394},{"option":"SPX260821P07475000","bid":578.4,"bid_size":0.0,"ask":580.3,"ask_size":0.0,"iv":0.1362,"open_interest":81.0,"volume":1.0,"delta":-0.7442,"gamma":0.0005,"vega":15.8594,"theta":-0.4877,"rho":-28.7972,"theo":581.0691,"change":-2.33,"open":600.17,"high":600.17,"low":600.17,"tick":"down","last_trade_price":600.17,"last_trade_time":"2026-02-18T09:35:28","percent_change":-0.386722,"prev_day_close":602.5},{"option":"SPX260821C07500000","bid":88.9,"bid_size":0.0,"ask":90.1,"ask_size":0.0,"iv":0.1351,"open_interest":2036.0,"volume":350.0,"delta":0.2438,"gamma":0.0005,"vega":15.4538,"theta":-0.5448,"rho":7.9866,"theo":89.3876,"change":10.23,"open":92.23,"high":95.5,"low":92.23,"tick":"no_change","last_trade_price":94.03,"last_trade_time":"2026-02-18T12:37:15","percent_change":12.2076,"prev_day_close":83.7999992370606},{"option":"SPX260821P07500000","bid":595.2,"bid_size":0.0,"ask":597.6,"ask_size":0.0,"iv":0.1351,"open_interest":74.0,"volume":0.0,"delta":-0.7571,"gamma":0.0005,"vega":15.4538,"theta":-0.4644,"rho":-29.3426,"theo":598.5199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":668.4,"last_trade_time":"2026-02-17T09:57:25","percent_change":0.0,"prev_day_close":619.549987792969},{"option":"SPX260821C07525000","bid":82.2,"bid_size":0.0,"ask":83.4,"ask_size":0.0,"iv":0.134,"open_interest":1021.0,"volume":90.0,"delta":0.2312,"gamma":0.0005,"vega":15.0329,"theta":-0.5252,"rho":7.5792,"theo":82.7428,"change":11.05,"open":86.5,"high":88.6,"low":86.5,"tick":"up","last_trade_price":88.6,"last_trade_time":"2026-02-18T12:09:03","percent_change":14.2489,"prev_day_close":77.5499992370606},{"option":"SPX260821P07525000","bid":612.6,"bid_size":0.0,"ask":615.7,"ask_size":0.0,"iv":0.134,"open_interest":43.0,"volume":0.0,"delta":-0.7698,"gamma":0.0005,"vega":15.0329,"theta":-0.4409,"rho":-29.8741,"theo":616.3774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":669.16,"last_trade_time":"2025-12-01T09:50:23","percent_change":0.0,"prev_day_close":638.400024414062},{"option":"SPX260821C07550000","bid":75.9,"bid_size":0.0,"ask":77.0,"ask_size":0.0,"iv":0.133,"open_interest":764.0,"volume":85.0,"delta":0.2188,"gamma":0.0005,"vega":14.6048,"theta":-0.5054,"rho":7.1864,"theo":76.4868,"change":10.35,"open":80.0,"high":82.1,"low":80.0,"tick":"no_change","last_trade_price":82.0,"last_trade_time":"2026-02-18T12:09:07","percent_change":14.4452,"prev_day_close":71.6499977111816},{"option":"SPX260821P07550000","bid":631.2,"bid_size":0.0,"ask":633.6,"ask_size":0.0,"iv":0.133,"open_interest":18.0,"volume":0.0,"delta":-0.7821,"gamma":0.0005,"vega":14.6048,"theta":-0.4173,"rho":-30.391,"theo":634.6237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":665.0,"last_trade_time":"2026-02-17T11:42:51","percent_change":0.0,"prev_day_close":656.25},{"option":"SPX260821C07575000","bid":70.0,"bid_size":0.0,"ask":71.1,"ask_size":0.0,"iv":0.132,"open_interest":418.0,"volume":53.0,"delta":0.2068,"gamma":0.0004,"vega":14.1668,"theta":-0.4856,"rho":6.799,"theo":70.6065,"change":8.35,"open":74.0,"high":75.5,"low":74.0,"tick":"down","last_trade_price":74.4,"last_trade_time":"2026-02-18T10:30:51","percent_change":12.6419,"prev_day_close":66.0499992370606},{"option":"SPX260821P07575000","bid":649.3,"bid_size":0.0,"ask":652.5,"ask_size":0.0,"iv":0.132,"open_interest":3.0,"volume":0.0,"delta":-0.7942,"gamma":0.0004,"vega":14.1668,"theta":-0.3936,"rho":-30.9024,"theo":653.2458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.1,"last_trade_time":"2026-02-03T14:43:45","percent_change":0.0,"prev_day_close":675.399993896484},{"option":"SPX260821C07600000","bid":64.5,"bid_size":0.0,"ask":65.5,"ask_size":0.0,"iv":0.1311,"open_interest":2054.0,"volume":1.0,"delta":0.1951,"gamma":0.0004,"vega":13.7126,"theta":-0.4658,"rho":6.4154,"theo":65.0943,"change":8.4,"open":69.2,"high":69.2,"low":69.2,"tick":"up","last_trade_price":69.2,"last_trade_time":"2026-02-18T11:17:01","percent_change":13.8158,"prev_day_close":60.8000011444092},{"option":"SPX260821P07600000","bid":668.7,"bid_size":0.0,"ask":671.2,"ask_size":0.0,"iv":0.1311,"open_interest":132.0,"volume":0.0,"delta":-0.8058,"gamma":0.0004,"vega":13.7126,"theta":-0.37,"rho":-31.4101,"theo":672.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":705.4,"last_trade_time":"2026-02-17T11:47:19","percent_change":0.0,"prev_day_close":694.349975585938},{"option":"SPX260821C07625000","bid":59.3,"bid_size":0.0,"ask":60.5,"ask_size":0.0,"iv":0.1302,"open_interest":290.0,"volume":0.0,"delta":0.1838,"gamma":0.0004,"vega":13.2456,"theta":-0.4461,"rho":6.0454,"theo":59.9386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.3,"last_trade_time":"2026-02-13T12:15:00","percent_change":0.0,"prev_day_close":56.0},{"option":"SPX260821P07625000","bid":687.6,"bid_size":0.0,"ask":690.9,"ask_size":0.0,"iv":0.1304,"open_interest":2.0,"volume":0.0,"delta":-0.8171,"gamma":0.0004,"vega":13.2456,"theta":-0.3463,"rho":-31.9042,"theo":691.5826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":679.1,"last_trade_time":"2026-02-04T11:19:08","percent_change":0.0,"prev_day_close":714.349975585938},{"option":"SPX260821C07650000","bid":54.5,"bid_size":0.0,"ask":55.5,"ask_size":0.0,"iv":0.1293,"open_interest":698.0,"volume":10.0,"delta":0.1729,"gamma":0.0004,"vega":12.7764,"theta":-0.4264,"rho":5.6939,"theo":55.1219,"change":7.58,"open":56.83,"high":59.08,"low":56.83,"tick":"up","last_trade_price":59.08,"last_trade_time":"2026-02-18T12:17:36","percent_change":14.7184,"prev_day_close":51.5},{"option":"SPX260821P07650000","bid":707.7,"bid_size":0.0,"ask":710.3,"ask_size":0.0,"iv":0.1294,"open_interest":4.0,"volume":0.0,"delta":-0.8281,"gamma":0.0004,"vega":12.7764,"theta":-0.3228,"rho":-32.3798,"theo":711.2682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":676.2,"last_trade_time":"2026-02-11T10:28:50","percent_change":0.0,"prev_day_close":734.350006103516},{"option":"SPX260821C07675000","bid":50.1,"bid_size":0.0,"ask":51.1,"ask_size":0.0,"iv":0.1286,"open_interest":478.0,"volume":0.0,"delta":0.1623,"gamma":0.0004,"vega":12.3087,"theta":-0.407,"rho":5.3542,"theo":50.6285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.16,"last_trade_time":"2026-02-11T11:10:07","percent_change":0.0,"prev_day_close":47.3500003814697},{"option":"SPX260821P07675000","bid":727.3,"bid_size":0.0,"ask":730.7,"ask_size":0.0,"iv":0.1288,"open_interest":2.0,"volume":0.0,"delta":-0.8386,"gamma":0.0004,"vega":12.3087,"theta":-0.2995,"rho":-32.8435,"theo":731.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.4,"last_trade_time":"2026-02-11T10:22:35","percent_change":0.0,"prev_day_close":754.950012207031},{"option":"SPX260821C07700000","bid":45.9,"bid_size":0.0,"ask":47.0,"ask_size":0.0,"iv":0.1278,"open_interest":747.0,"volume":1.0,"delta":0.1522,"gamma":0.0004,"vega":11.8366,"theta":-0.3879,"rho":5.021,"theo":46.4488,"change":1.2,"open":44.65,"high":44.65,"low":44.65,"tick":"up","last_trade_price":44.65,"last_trade_time":"2026-02-18T15:28:40","percent_change":2.76179,"prev_day_close":43.4500007629394},{"option":"SPX260821P07700000","bid":748.0,"bid_size":0.0,"ask":750.8,"ask_size":0.0,"iv":0.1278,"open_interest":5.0,"volume":0.0,"delta":-0.8487,"gamma":0.0004,"vega":11.8366,"theta":-0.2765,"rho":-33.3008,"theo":751.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":774.1,"last_trade_time":"2026-02-12T15:30:23","percent_change":0.0,"prev_day_close":774.949981689453},{"option":"SPX260821C07725000","bid":42.2,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.1272,"open_interest":187.0,"volume":2.0,"delta":0.1426,"gamma":0.0004,"vega":11.3581,"theta":-0.369,"rho":4.7004,"theo":42.5721,"change":3.59,"open":43.39,"high":43.39,"low":43.39,"tick":"up","last_trade_price":43.39,"last_trade_time":"2026-02-18T15:58:09","percent_change":9.0201,"prev_day_close":39.8000011444092},{"option":"SPX260821P07725000","bid":768.2,"bid_size":0.0,"ask":771.8,"ask_size":0.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":-0.8584,"gamma":0.0004,"vega":11.3581,"theta":-0.2538,"rho":-33.7455,"theo":772.2254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.850006103516},{"option":"SPX260821C07750000","bid":38.7,"bid_size":0.0,"ask":39.5,"ask_size":0.0,"iv":0.1266,"open_interest":239.0,"volume":1.0,"delta":0.1333,"gamma":0.0004,"vega":10.8812,"theta":-0.3506,"rho":4.3993,"theo":38.982,"change":1.05,"open":37.55,"high":37.55,"low":37.55,"tick":"down","last_trade_price":37.55,"last_trade_time":"2026-02-18T15:28:40","percent_change":2.87671,"prev_day_close":36.5},{"option":"SPX260821P07750000","bid":789.6,"bid_size":0.0,"ask":792.4,"ask_size":0.0,"iv":0.1264,"open_interest":13.0,"volume":0.0,"delta":-0.8676,"gamma":0.0004,"vega":10.8812,"theta":-0.2315,"rho":-34.1707,"theo":793.1376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":804.9,"last_trade_time":"2025-10-30T14:56:06","percent_change":0.0,"prev_day_close":817.0},{"option":"SPX260821C07775000","bid":35.4,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.1259,"open_interest":52.0,"volume":0.0,"delta":0.1245,"gamma":0.0003,"vega":10.4138,"theta":-0.3326,"rho":4.114,"theo":35.6613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.38,"last_trade_time":"2026-02-13T12:15:00","percent_change":0.0,"prev_day_close":33.3999996185303},{"option":"SPX260821P07775000","bid":810.3,"bid_size":0.0,"ask":814.1,"ask_size":0.0,"iv":0.1257,"open_interest":0.0,"volume":0.0,"delta":-0.8764,"gamma":0.0003,"vega":10.4138,"theta":-0.2096,"rho":-34.58,"theo":814.3193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.600006103516},{"option":"SPX260821C07800000","bid":32.4,"bid_size":0.0,"ask":33.1,"ask_size":0.0,"iv":0.1255,"open_interest":2482.0,"volume":4.0,"delta":0.1161,"gamma":0.0003,"vega":9.9539,"theta":-0.3151,"rho":3.8381,"theo":32.5978,"change":4.73,"open":35.33,"high":35.33,"low":35.33,"tick":"up","last_trade_price":35.33,"last_trade_time":"2026-02-18T12:17:36","percent_change":15.4575,"prev_day_close":30.5999994277954},{"option":"SPX260821P07800000","bid":832.2,"bid_size":0.0,"ask":835.2,"ask_size":0.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.8848,"gamma":0.0003,"vega":9.9539,"theta":-0.1883,"rho":-34.98,"theo":835.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.200012207031},{"option":"SPX260821C07825000","bid":29.6,"bid_size":0.0,"ask":30.4,"ask_size":0.0,"iv":0.125,"open_interest":665.0,"volume":0.0,"delta":0.1082,"gamma":0.0003,"vega":9.497,"theta":-0.2982,"rho":3.5736,"theo":29.7806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.51,"last_trade_time":"2026-02-12T10:39:07","percent_change":0.0,"prev_day_close":27.9499998092651},{"option":"SPX260821P07825000","bid":853.5,"bid_size":0.0,"ask":857.3,"ask_size":0.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.8927,"gamma":0.0003,"vega":9.497,"theta":-0.1675,"rho":-35.3686,"theo":857.4433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":883.150024414062},{"option":"SPX260821C07850000","bid":27.1,"bid_size":0.0,"ask":27.8,"ask_size":0.0,"iv":0.1244,"open_interest":750.0,"volume":0.0,"delta":0.1007,"gamma":0.0003,"vega":9.0458,"theta":-0.2818,"rho":3.327,"theo":27.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.1,"last_trade_time":"2026-02-12T15:57:13","percent_change":0.0,"prev_day_close":25.5999994277954},{"option":"SPX260821P07850000","bid":875.8,"bid_size":0.0,"ask":878.9,"ask_size":0.0,"iv":0.1242,"open_interest":97.0,"volume":0.0,"delta":-0.9002,"gamma":0.0003,"vega":9.0458,"theta":-0.1473,"rho":-35.7392,"theo":879.3597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":776.78,"last_trade_time":"2026-01-27T15:22:37","percent_change":0.0,"prev_day_close":904.149993896484},{"option":"SPX260821C07875000","bid":24.8,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.1241,"open_interest":269.0,"volume":1.0,"delta":0.0936,"gamma":0.0003,"vega":8.6079,"theta":-0.2661,"rho":3.0978,"theo":24.8228,"change":2.16,"open":25.56,"high":25.56,"low":25.56,"tick":"down","last_trade_price":25.56,"last_trade_time":"2026-02-18T15:58:09","percent_change":9.23077,"prev_day_close":23.4000005722046},{"option":"SPX260821P07875000","bid":897.5,"bid_size":0.0,"ask":901.4,"ask_size":0.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.9073,"gamma":0.0003,"vega":8.6079,"theta":-0.1277,"rho":-36.0926,"theo":901.4901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":926.850006103516},{"option":"SPX260821C07900000","bid":22.6,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.1238,"open_interest":4016.0,"volume":10.0,"delta":0.087,"gamma":0.0003,"vega":8.1857,"theta":-0.251,"rho":2.88,"theo":22.651,"change":2.9,"open":24.3,"high":24.3,"low":24.3,"tick":"up","last_trade_price":24.3,"last_trade_time":"2026-02-18T13:38:39","percent_change":13.5514,"prev_day_close":21.4000005722046},{"option":"SPX260821P07900000","bid":920.3,"bid_size":0.0,"ask":923.4,"ask_size":0.0,"iv":0.1234,"open_interest":144.0,"volume":0.0,"delta":-0.9139,"gamma":0.0003,"vega":8.1857,"theta":-0.1087,"rho":-36.4344,"theo":923.8207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":905.25,"last_trade_time":"2025-12-31T12:36:52","percent_change":0.0,"prev_day_close":949.299987792969},{"option":"SPX260821C07950000","bid":18.9,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.1232,"open_interest":221.0,"volume":10.0,"delta":0.075,"gamma":0.0002,"vega":7.3757,"theta":-0.2229,"rho":2.4785,"theo":18.8618,"change":2.45,"open":20.35,"high":20.35,"low":20.35,"tick":"up","last_trade_price":20.35,"last_trade_time":"2026-02-18T13:38:39","percent_change":13.6871,"prev_day_close":17.9000005722046},{"option":"SPX260821P07950000","bid":965.5,"bid_size":0.0,"ask":968.6,"ask_size":0.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.9259,"gamma":0.0002,"vega":7.3757,"theta":-0.0728,"rho":-37.084,"theo":969.0362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":995.0},{"option":"SPX260821C08000000","bid":15.7,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.1227,"open_interest":2456.0,"volume":2.0,"delta":0.0645,"gamma":0.0002,"vega":6.6218,"theta":-0.1974,"rho":2.1361,"theo":15.7188,"change":2.35,"open":17.0,"high":17.2,"low":17.0,"tick":"up","last_trade_price":17.2,"last_trade_time":"2026-02-18T12:16:43","percent_change":15.8249,"prev_day_close":14.8500003814697},{"option":"SPX260821P08000000","bid":1011.3,"bid_size":0.0,"ask":1014.5,"ask_size":0.0,"iv":0.1221,"open_interest":3.0,"volume":0.0,"delta":-0.9364,"gamma":0.0002,"vega":6.6218,"theta":-0.0397,"rho":-37.6746,"theo":1014.8979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1355.38,"last_trade_time":"2025-08-21T10:21:33","percent_change":0.0,"prev_day_close":1040.89996337891},{"option":"SPX260821C08100000","bid":10.9,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.1221,"open_interest":1434.0,"volume":2.0,"delta":0.0477,"gamma":0.0002,"vega":5.3068,"theta":-0.1545,"rho":1.5778,"theo":10.9883,"change":1.5,"open":11.9,"high":11.9,"low":11.9,"tick":"up","last_trade_price":11.9,"last_trade_time":"2026-02-18T11:15:43","percent_change":14.4231,"prev_day_close":10.4000000953674},{"option":"SPX260821P08100000","bid":1104.3,"bid_size":0.0,"ask":1107.6,"ask_size":0.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9532,"gamma":0.0002,"vega":5.3068,"theta":0.0,"rho":-38.7292,"theo":1108.1767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1133.95001220703},{"option":"SPX260821C08200000","bid":7.6,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.1222,"open_interest":1910.0,"volume":20.0,"delta":0.0354,"gamma":0.0001,"vega":4.2397,"theta":-0.1212,"rho":1.169,"theo":7.7876,"change":1.15,"open":8.3,"high":8.5,"low":8.3,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T12:17:36","percent_change":15.6463,"prev_day_close":7.34999990463257},{"option":"SPX260821P08200000","bid":1196.6,"bid_size":0.0,"ask":1205.0,"ask_size":0.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9655,"gamma":0.0001,"vega":4.2397,"theta":0.0,"rho":-39.6342,"theo":1202.9854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1229.64996337891},{"option":"SPX260821C08300000","bid":5.4,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.1226,"open_interest":638.0,"volume":16.0,"delta":0.0265,"gamma":0.0001,"vega":3.3889,"theta":-0.0955,"rho":0.8747,"theo":5.6131,"change":0.45,"open":5.9,"high":5.9,"low":5.6,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:58:09","percent_change":8.57143,"prev_day_close":5.25},{"option":"SPX260821P08300000","bid":1292.2,"bid_size":0.0,"ask":1300.8,"ask_size":0.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.9744,"gamma":0.0001,"vega":3.3889,"theta":0.0,"rho":-40.4249,"theo":1298.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1325.65002441406},{"option":"SPX260821C08400000","bid":3.8,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.1234,"open_interest":902.0,"volume":0.0,"delta":0.02,"gamma":0.0001,"vega":2.7175,"theta":-0.0759,"rho":0.6607,"theo":4.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-13T15:23:39","percent_change":0.0,"prev_day_close":3.75},{"option":"SPX260821P08400000","bid":1388.5,"bid_size":0.0,"ask":1397.3,"ask_size":0.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9809,"gamma":0.0001,"vega":2.7175,"theta":0.0,"rho":-41.1352,"theo":1395.3324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1421.85003662109},{"option":"SPX260821C08500000","bid":2.75,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.1242,"open_interest":118.0,"volume":0.0,"delta":0.0153,"gamma":0.0001,"vega":2.189,"theta":-0.0607,"rho":0.5024,"theo":3.0644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.83,"last_trade_time":"2026-01-28T11:27:15","percent_change":0.0,"prev_day_close":2.75},{"option":"SPX260821P08500000","bid":1485.6,"bid_size":0.0,"ask":1494.3,"ask_size":0.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.9856,"gamma":0.0001,"vega":2.189,"theta":0.0,"rho":-41.7898,"theo":1492.2903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1381.8,"last_trade_time":"2026-02-02T10:26:56","percent_change":0.0,"prev_day_close":1519.25},{"option":"SPX260821C08600000","bid":2.0,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.1256,"open_interest":468.0,"volume":0.0,"delta":0.0118,"gamma":0.0,"vega":1.7706,"theta":-0.0489,"rho":0.3872,"theo":2.3135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-12T13:43:13","percent_change":0.0,"prev_day_close":2.02500003576279},{"option":"SPX260821P08600000","bid":1582.7,"bid_size":0.0,"ask":1591.7,"ask_size":0.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0,"vega":1.7706,"theta":0.0,"rho":-42.4013,"theo":1589.5487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1616.35003662109},{"option":"SPX260821C08800000","bid":1.05,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1292,"open_interest":1089.0,"volume":10.0,"delta":0.0072,"gamma":0.0,"vega":1.179,"theta":-0.0325,"rho":0.2359,"theo":1.3736,"change":0.145,"open":1.32,"high":1.32,"low":1.32,"tick":"no_change","last_trade_price":1.32,"last_trade_time":"2026-02-18T15:08:48","percent_change":12.3404,"prev_day_close":1.17500001192093},{"option":"SPX260821P08800000","bid":1777.5,"bid_size":0.0,"ask":1787.0,"ask_size":0.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0,"vega":1.179,"theta":0.0,"rho":-43.5451,"theo":1784.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1811.75},{"option":"SPX260821C09000000","bid":0.6,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1333,"open_interest":481.0,"volume":113.0,"delta":0.0046,"gamma":0.0,"vega":0.8112,"theta":-0.0225,"rho":0.151,"theo":0.8678,"change":0.075,"open":0.8,"high":0.85,"low":0.8,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:44:50","percent_change":9.67742,"prev_day_close":0.774999976158142},{"option":"SPX260821P09000000","bid":1973.3,"bid_size":0.0,"ask":1982.6,"ask_size":0.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.8112,"theta":0.0,"rho":-44.6227,"theo":1980.1405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2007.25},{"option":"SPX260821C09200000","bid":0.35,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1388,"open_interest":323.0,"volume":1.0,"delta":0.0032,"gamma":0.0,"vega":0.5837,"theta":-0.0165,"rho":0.1024,"theo":0.5897,"change":0.05,"open":0.6,"high":0.6,"low":0.6,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T13:55:26","percent_change":9.09091,"prev_day_close":0.549999997019768},{"option":"SPX260821P09200000","bid":2168.8,"bid_size":0.0,"ask":2178.6,"ask_size":0.0,"iv":0.1365,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.5837,"theta":0.0,"rho":-45.6638,"theo":2175.8812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2202.59997558594},{"option":"SPX260821C09400000","bid":0.25,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.145,"open_interest":385.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.4416,"theta":-0.0128,"rho":0.0744,"theo":0.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-10T14:37:36","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPX260821P09400000","bid":2364.4,"bid_size":0.0,"ask":2374.6,"ask_size":0.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.4416,"theta":0.0,"rho":-46.6844,"theo":2371.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2398.44995117188},{"option":"SPX260821C09600000","bid":0.15,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1506,"open_interest":3960.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.3502,"theta":-0.0105,"rho":0.0572,"theo":0.3385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-02T14:04:33","percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPX260821P09600000","bid":2560.1,"bid_size":0.0,"ask":2570.6,"ask_size":0.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.3502,"theta":0.0,"rho":-47.6942,"theo":2567.6673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2594.25},{"option":"SPX260821C09800000","bid":0.1,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1571,"open_interest":570.0,"volume":2.0,"delta":0.0014,"gamma":0.0,"vega":0.2882,"theta":-0.0089,"rho":0.0461,"theo":0.2788,"change":-0.025,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:00:57","percent_change":-9.09091,"prev_day_close":0.275000005960464},{"option":"SPX260821P09800000","bid":2755.8,"bid_size":0.0,"ask":2766.8,"ask_size":0.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.2882,"theta":0.0,"rho":-48.6979,"theo":2763.6264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2790.15002441406},{"option":"SPX260821C10000000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1643,"open_interest":2158.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2437,"theta":-0.0079,"rho":0.0382,"theo":0.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-12T10:35:20","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260821P10000000","bid":2951.5,"bid_size":0.0,"ask":2963.1,"ask_size":0.0,"iv":0.1565,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.2437,"theta":0.0,"rho":-49.6983,"theo":2959.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3340.45,"last_trade_time":"2025-08-04T09:44:19","percent_change":0.0,"prev_day_close":2986.09997558594},{"option":"SPX260821C10200000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.171,"open_interest":2226.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2098,"theta":-0.007,"rho":0.0325,"theo":0.2071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-10T09:43:40","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX260821P10200000","bid":3143.4,"bid_size":0.0,"ask":3163.9,"ask_size":0.0,"iv":0.1888,"open_interest":1.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.2098,"theta":0.0,"rho":-50.6966,"theo":3155.5922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3131.82,"last_trade_time":"2026-01-02T15:13:45","percent_change":0.0,"prev_day_close":3181.5},{"option":"SPX260821C10400000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1773,"open_interest":901.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1827,"theta":-0.0063,"rho":0.028,"theo":0.1828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T16:04:36","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPX260821P10400000","bid":3339.4,"bid_size":0.0,"ask":3360.0,"ask_size":0.0,"iv":0.1941,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1827,"theta":0.0,"rho":-51.6937,"theo":3351.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3368.65,"last_trade_time":"2026-02-17T14:19:36","percent_change":0.0,"prev_day_close":3377.45007324219},{"option":"SPX260821C10600000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1831,"open_interest":58.0,"volume":16.0,"delta":0.0008,"gamma":0.0,"vega":0.1604,"theta":-0.0058,"rho":0.0244,"theo":0.1625,"change":0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:54:35","percent_change":33.3333,"prev_day_close":0.150000002235174},{"option":"SPX260821P10600000","bid":3535.4,"bid_size":0.0,"ask":3556.0,"ask_size":0.0,"iv":0.2018,"open_interest":11.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1604,"theta":0.0,"rho":-52.69,"theo":3547.585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3452.03,"last_trade_time":"2026-01-26T10:09:27","percent_change":0.0,"prev_day_close":3573.25},{"option":"SPX260821C10800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1859,"open_interest":21.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1415,"theta":-0.0052,"rho":0.0212,"theo":0.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-01-26T11:07:36","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX260821P10800000","bid":3731.3,"bid_size":0.0,"ask":3751.8,"ask_size":0.0,"iv":0.2093,"open_interest":12.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1415,"theta":0.0,"rho":-53.6857,"theo":3743.5864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3647.58,"last_trade_time":"2026-01-26T10:09:27","percent_change":0.0,"prev_day_close":3769.40002441406},{"option":"SPX260918C00200000","bid":6630.2,"bid_size":0.0,"ask":6651.2,"ask_size":0.0,"iv":0.0,"open_interest":30.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":1.2803,"theo":6639.9183,"change":49.2,"open":6660.94,"high":6661.0,"low":6660.94,"tick":"up","last_trade_price":6661.0,"last_trade_time":"2026-02-18T10:38:13","percent_change":0.744123,"prev_day_close":6611.80004882812},{"option":"SPX260918P00200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3266,"open_interest":40.0,"volume":100.0,"delta":-0.0001,"gamma":0.0,"vega":0.0153,"theta":-0.0049,"rho":-0.0038,"theo":0.1603,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:15:20","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX260918C00400000","bid":6436.9,"bid_size":0.0,"ask":6455.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0292,"theta":0.0,"rho":2.4164,"theo":6444.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6495.95,"last_trade_time":"2026-01-23T11:14:13","percent_change":0.0,"prev_day_close":6417.44995117188},{"option":"SPX260918P00400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0846,"open_interest":327.0,"volume":25.0,"delta":-0.0001,"gamma":0.0,"vega":0.0292,"theta":-0.0076,"rho":-0.0071,"theo":0.2597,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:44:07","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX260918C00600000","bid":6239.5,"bid_size":0.0,"ask":6260.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":3.5519,"theo":6249.217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6046.13,"last_trade_time":"2025-09-29T11:11:20","percent_change":0.0,"prev_day_close":6221.25},{"option":"SPX260918P00600000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.9828,"open_interest":32031.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0456,"theta":-0.0104,"rho":-0.0111,"theo":0.3654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T09:38:24","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPX260918C00800000","bid":6044.2,"bid_size":0.0,"ask":6064.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0661,"theta":0.0,"rho":4.6863,"theo":6053.8901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6081.94,"last_trade_time":"2025-10-29T13:09:19","percent_change":0.0,"prev_day_close":6027.14990234375},{"option":"SPX260918P00800000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.9015,"open_interest":16329.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.066,"theta":-0.0135,"rho":-0.0161,"theo":0.4917,"change":0.05,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T14:47:36","percent_change":16.6667,"prev_day_close":0.300000004470348},{"option":"SPX260918C01000000","bid":5850.5,"bid_size":0.0,"ask":5868.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0925,"theta":0.0,"rho":5.8191,"theo":5858.6017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5687.16,"last_trade_time":"2025-09-23T09:35:54","percent_change":0.0,"prev_day_close":5830.89990234375},{"option":"SPX260918P01000000","bid":0.45,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.8549,"open_interest":11377.0,"volume":9.0,"delta":-0.0005,"gamma":0.0,"vega":0.0924,"theta":-0.0174,"rho":-0.0228,"theo":0.6564,"change":0.0,"open":0.56,"high":0.56,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T14:47:36","percent_change":5.4186e-7,"prev_day_close":0.549999997019768},{"option":"SPX260918C01200000","bid":5655.6,"bid_size":0.0,"ask":5673.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1289,"theta":0.0,"rho":6.9491,"theo":5663.3774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5241.91,"last_trade_time":"2025-09-03T09:36:31","percent_change":0.0,"prev_day_close":5635.85009765625},{"option":"SPX260918P01200000","bid":0.75,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.8028,"open_interest":5519.0,"volume":21.0,"delta":-0.0007,"gamma":0.0,"vega":0.1288,"theta":-0.0226,"rho":-0.0323,"theo":0.885,"change":0.075,"open":0.95,"high":0.95,"low":0.95,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T14:08:19","percent_change":8.57143,"prev_day_close":0.875},{"option":"SPX260918C01400000","bid":5460.9,"bid_size":0.0,"ask":5478.2,"ask_size":0.0,"iv":0.6706,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1786,"theta":0.0,"rho":8.075,"theo":5468.2502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5440.65014648438},{"option":"SPX260918P01400000","bid":1.2,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.7614,"open_interest":3577.0,"volume":203.0,"delta":-0.001,"gamma":0.0,"vega":0.1785,"theta":-0.0295,"rho":-0.0458,"theo":1.2105,"change":-0.025,"open":1.3,"high":1.3,"low":1.3,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T14:08:08","percent_change":-1.8868,"prev_day_close":1.32500004768372},{"option":"SPX260918C01600000","bid":5266.2,"bid_size":0.0,"ask":5283.4,"ask_size":0.0,"iv":0.6836,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.2466,"theta":0.0,"rho":9.1956,"theo":5273.2518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5245.69995117188},{"option":"SPX260918P01600000","bid":1.75,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.7214,"open_interest":7906.0,"volume":36.0,"delta":-0.0014,"gamma":0.0,"vega":0.2464,"theta":-0.0385,"rho":-0.0647,"theo":1.6648,"change":-0.05,"open":1.75,"high":1.85,"low":1.75,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T14:08:23","percent_change":-2.63158,"prev_day_close":1.89999997615814},{"option":"SPX260918C01800000","bid":5073.1,"bid_size":0.0,"ask":5088.1,"ask_size":0.0,"iv":0.6868,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.3354,"theta":0.0,"rho":10.3092,"theo":5078.4133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5050.89990234375},{"option":"SPX260918P01800000","bid":2.4,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.6863,"open_interest":4216.0,"volume":2.0,"delta":-0.002,"gamma":0.0,"vega":0.3351,"theta":-0.0501,"rho":-0.0906,"theo":2.279,"change":-0.07,"open":2.48,"high":2.48,"low":2.48,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-18T11:55:20","percent_change":-2.7451,"prev_day_close":2.55000007152557},{"option":"SPX260918C02000000","bid":4877.3,"bid_size":0.0,"ask":4893.3,"ask_size":0.0,"iv":0.6365,"open_interest":57.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.4487,"theta":0.0,"rho":11.4147,"theo":4883.756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4712.4,"last_trade_time":"2025-09-23T12:37:27","percent_change":0.0,"prev_day_close":4856.25},{"option":"SPX260918P02000000","bid":3.1,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.6542,"open_interest":3875.0,"volume":100.0,"delta":-0.0028,"gamma":0.0,"vega":0.4484,"theta":-0.0641,"rho":-0.1245,"theo":3.0746,"change":-0.1,"open":3.3,"high":3.3,"low":3.3,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-18T14:19:30","percent_change":-2.94118,"prev_day_close":3.39999997615814},{"option":"SPX260918C02200000","bid":4683.2,"bid_size":0.0,"ask":4698.7,"ask_size":0.0,"iv":0.6176,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.5871,"theta":0.0,"rho":12.5109,"theo":4689.2987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4662.14990234375},{"option":"SPX260918P02200000","bid":4.1,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.6252,"open_interest":2434.0,"volume":2.0,"delta":-0.0037,"gamma":0.0,"vega":0.5867,"theta":-0.0805,"rho":-0.1678,"theo":4.0703,"change":-0.19,"open":4.13,"high":4.13,"low":4.11,"tick":"down","last_trade_price":4.11,"last_trade_time":"2026-02-18T11:35:36","percent_change":-4.4186,"prev_day_close":4.29999995231628},{"option":"SPX260918C02300000","bid":4586.2,"bid_size":0.0,"ask":4601.5,"ask_size":0.0,"iv":0.6047,"open_interest":18.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.6661,"theta":0.0,"rho":13.0556,"theo":4592.147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4356.4,"last_trade_time":"2025-09-17T09:48:01","percent_change":0.0,"prev_day_close":4564.69995117188},{"option":"SPX260918P02300000","bid":4.7,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.611,"open_interest":2820.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.6657,"theta":-0.0895,"rho":-0.1929,"theo":4.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-13T11:04:47","percent_change":0.0,"prev_day_close":4.89999985694885},{"option":"SPX260918C02400000","bid":4489.1,"bid_size":0.0,"ask":4504.2,"ask_size":0.0,"iv":0.5913,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.7531,"theta":0.0,"rho":13.5972,"theo":4495.0477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4467.75},{"option":"SPX260918P02400000","bid":5.2,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.5972,"open_interest":1456.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":0.7532,"theta":-0.0991,"rho":-0.2211,"theo":5.2761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.71,"last_trade_time":"2026-02-12T15:32:27","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"SPX260918C02500000","bid":4392.2,"bid_size":0.0,"ask":4407.1,"ask_size":0.0,"iv":0.5802,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.8472,"theta":0.0,"rho":14.1358,"theo":4398.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4370.90014648438},{"option":"SPX260918P02500000","bid":5.9,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.5839,"open_interest":2366.0,"volume":33.0,"delta":-0.0056,"gamma":0.0,"vega":0.8468,"theta":-0.109,"rho":-0.2521,"theo":5.9543,"change":-0.25,"open":5.68,"high":5.8,"low":5.66,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-18T12:21:14","percent_change":-4.13223,"prev_day_close":6.04999995231628},{"option":"SPX260918C02600000","bid":4295.2,"bid_size":0.0,"ask":4310.0,"ask_size":0.0,"iv":0.5672,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.947,"theta":0.0,"rho":14.6719,"theo":4301.0109,"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":4273.90014648438},{"option":"SPX260918P02600000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.5708,"open_interest":2906.0,"volume":55.0,"delta":-0.0063,"gamma":0.0,"vega":0.9467,"theta":-0.1195,"rho":-0.2858,"theo":6.6899,"change":-0.35,"open":6.4,"high":6.4,"low":6.4,"tick":"no_change","last_trade_price":6.4,"last_trade_time":"2026-02-18T11:02:45","percent_change":-5.18518,"prev_day_close":6.75},{"option":"SPX260918C02700000","bid":4198.4,"bid_size":0.0,"ask":4212.9,"ask_size":0.0,"iv":0.5551,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":1.0536,"theta":0.0,"rho":15.2053,"theo":4204.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4177.30004882812},{"option":"SPX260918P02700000","bid":7.3,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.5575,"open_interest":1178.0,"volume":56.0,"delta":-0.0072,"gamma":0.0,"vega":1.0536,"theta":-0.1304,"rho":-0.3222,"theo":7.4811,"change":-0.3,"open":7.1,"high":7.2,"low":7.0,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-18T12:31:54","percent_change":-4.0,"prev_day_close":7.5},{"option":"SPX260918C02800000","bid":4101.6,"bid_size":0.0,"ask":4115.9,"ask_size":0.0,"iv":0.5431,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":1.1687,"theta":0.0,"rho":15.7355,"theo":4107.1859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4080.35009765625},{"option":"SPX260918P02800000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.545,"open_interest":542.0,"volume":55.0,"delta":-0.008,"gamma":0.0,"vega":1.1688,"theta":-0.1415,"rho":-0.3618,"theo":8.3215,"change":-0.3,"open":7.9,"high":8.0,"low":7.9,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T12:34:06","percent_change":-3.61445,"prev_day_close":8.2999997138977},{"option":"SPX260918C02900000","bid":4004.9,"bid_size":0.0,"ask":4018.5,"ask_size":0.0,"iv":0.5307,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":1.2924,"theta":0.0,"rho":16.2619,"theo":4010.353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3983.40002441406},{"option":"SPX260918P02900000","bid":9.0,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.5327,"open_interest":379.0,"volume":9.0,"delta":-0.009,"gamma":0.0,"vega":1.2925,"theta":-0.153,"rho":-0.4051,"theo":9.2154,"change":-0.35,"open":8.73,"high":8.8,"low":8.73,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-18T11:50:42","percent_change":-3.82514,"prev_day_close":9.15000009536743},{"option":"SPX260918C03000000","bid":3908.2,"bid_size":0.0,"ask":3921.6,"ask_size":0.0,"iv":0.5194,"open_interest":52.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":1.4229,"theta":0.0,"rho":16.7848,"theo":3913.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3738.43,"last_trade_time":"2025-09-30T13:53:33","percent_change":0.0,"prev_day_close":3886.70007324219},{"option":"SPX260918P03000000","bid":9.9,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.5209,"open_interest":7543.0,"volume":8.0,"delta":-0.0101,"gamma":0.0,"vega":1.423,"theta":-0.1648,"rho":-0.452,"theo":10.1638,"change":-0.29,"open":9.7,"high":9.76,"low":9.69,"tick":"up","last_trade_price":9.76,"last_trade_time":"2026-02-18T11:54:48","percent_change":-2.88557,"prev_day_close":10.0499997138977},{"option":"SPX260918C03100000","bid":3811.3,"bid_size":0.0,"ask":3824.8,"ask_size":0.0,"iv":0.5059,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":1.5597,"theta":0.0,"rho":17.3046,"theo":3816.8508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3789.89990234375},{"option":"SPX260918P03100000","bid":10.9,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.5092,"open_interest":752.0,"volume":60.0,"delta":-0.0112,"gamma":0.0,"vega":1.5598,"theta":-0.1769,"rho":-0.5018,"theo":11.1666,"change":-0.35,"open":10.73,"high":10.73,"low":10.6,"tick":"no_change","last_trade_price":10.7,"last_trade_time":"2026-02-18T12:00:22","percent_change":-3.16742,"prev_day_close":11.0499997138977},{"option":"SPX260918C03200000","bid":3714.7,"bid_size":0.0,"ask":3728.0,"ask_size":0.0,"iv":0.4954,"open_interest":3.0,"volume":2.0,"delta":0.9886,"gamma":0.0,"vega":1.7043,"theta":0.0,"rho":17.8213,"theo":3720.1806,"change":48.65,"open":3740.99,"high":3741.5,"low":3740.99,"tick":"up","last_trade_price":3741.5,"last_trade_time":"2026-02-18T10:38:13","percent_change":1.31741,"prev_day_close":3692.84997558594},{"option":"SPX260918P03200000","bid":11.9,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.4979,"open_interest":1523.0,"volume":35.0,"delta":-0.0124,"gamma":0.0,"vega":1.7045,"theta":-0.1892,"rho":-0.555,"theo":12.2231,"change":-0.61,"open":11.55,"high":11.7,"low":11.54,"tick":"down","last_trade_price":11.54,"last_trade_time":"2026-02-18T12:22:25","percent_change":-5.02058,"prev_day_close":12.1500000953674},{"option":"SPX260918C03300000","bid":3619.3,"bid_size":0.0,"ask":3631.2,"ask_size":0.0,"iv":0.4848,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":1.859,"theta":0.0,"rho":18.3337,"theo":3623.5652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3596.40002441406},{"option":"SPX260918P03300000","bid":13.0,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.4861,"open_interest":881.0,"volume":212.0,"delta":-0.0137,"gamma":0.0,"vega":1.8591,"theta":-0.2016,"rho":-0.6123,"theo":13.3345,"change":-0.45,"open":12.5,"high":12.8,"low":12.5,"tick":"no_change","last_trade_price":12.8,"last_trade_time":"2026-02-18T12:00:19","percent_change":-3.39623,"prev_day_close":13.25},{"option":"SPX260918C03400000","bid":3521.6,"bid_size":0.0,"ask":3534.9,"ask_size":0.0,"iv":0.4734,"open_interest":1.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":2.0239,"theta":0.0,"rho":18.8412,"theo":3527.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3585.5,"last_trade_time":"2026-01-23T11:14:13","percent_change":0.0,"prev_day_close":3499.64990234375},{"option":"SPX260918P03400000","bid":14.2,"bid_size":0.0,"ask":14.6,"ask_size":0.0,"iv":0.4749,"open_interest":2237.0,"volume":28.0,"delta":-0.0151,"gamma":0.0,"vega":2.024,"theta":-0.2143,"rho":-0.6746,"theo":14.5041,"change":-0.73,"open":13.71,"high":13.9,"low":13.67,"tick":"down","last_trade_price":13.67,"last_trade_time":"2026-02-18T13:02:15","percent_change":-5.06945,"prev_day_close":14.4000000953674},{"option":"SPX260918C03450000","bid":3474.7,"bid_size":0.0,"ask":3487.4,"ask_size":0.0,"iv":0.467,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":2.1097,"theta":0.0,"rho":19.093,"theo":3478.7528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.55004882812},{"option":"SPX260918P03450000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.4695,"open_interest":334.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":2.1099,"theta":-0.2208,"rho":-0.7076,"theo":15.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.01,"last_trade_time":"2026-02-11T15:56:52","percent_change":0.0,"prev_day_close":15.0},{"option":"SPX260918C03500000","bid":3429.3,"bid_size":0.0,"ask":3434.3,"ask_size":0.0,"iv":0.4608,"open_interest":1.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":2.1975,"theta":0.0,"rho":19.3437,"theo":3430.5136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3488.91,"last_trade_time":"2025-12-24T10:52:42","percent_change":0.0,"prev_day_close":3402.84997558594},{"option":"SPX260918P03500000","bid":15.4,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.4638,"open_interest":3243.0,"volume":57.0,"delta":-0.0166,"gamma":0.0,"vega":2.1977,"theta":-0.2272,"rho":-0.7418,"theo":15.7363,"change":-0.55,"open":15.0,"high":15.1,"low":15.0,"tick":"no_change","last_trade_price":15.1,"last_trade_time":"2026-02-18T12:37:44","percent_change":-3.51438,"prev_day_close":15.6500000953674},{"option":"SPX260918C03550000","bid":3381.1,"bid_size":0.0,"ask":3386.1,"ask_size":0.0,"iv":0.4556,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":2.2872,"theta":0.0,"rho":19.5933,"theo":3382.2911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3355.84997558594},{"option":"SPX260918P03550000","bid":16.1,"bid_size":0.0,"ask":16.5,"ask_size":0.0,"iv":0.4578,"open_interest":590.0,"volume":4.0,"delta":-0.0174,"gamma":0.0,"vega":2.2874,"theta":-0.2338,"rho":-0.7771,"theo":16.3772,"change":-0.77,"open":15.53,"high":15.53,"low":15.53,"tick":"no_change","last_trade_price":15.53,"last_trade_time":"2026-02-18T13:05:35","percent_change":-4.72393,"prev_day_close":16.3000001907349},{"option":"SPX260918C03600000","bid":3332.9,"bid_size":0.0,"ask":3337.8,"ask_size":0.0,"iv":0.4502,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":2.379,"theta":0.0,"rho":19.8418,"theo":3334.0858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3307.70007324219},{"option":"SPX260918P03600000","bid":16.8,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.4528,"open_interest":2914.0,"volume":20.0,"delta":-0.0182,"gamma":0.0,"vega":2.3792,"theta":-0.2403,"rho":-0.8134,"theo":17.0353,"change":-0.6,"open":16.01,"high":16.4,"low":16.01,"tick":"no_change","last_trade_price":16.4,"last_trade_time":"2026-02-18T11:59:09","percent_change":-3.52941,"prev_day_close":17.0},{"option":"SPX260918C03650000","bid":3284.7,"bid_size":0.0,"ask":3289.7,"ask_size":0.0,"iv":0.4447,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":2.4732,"theta":0.0,"rho":20.0893,"theo":3285.8982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3259.40002441406},{"option":"SPX260918P03650000","bid":17.4,"bid_size":0.0,"ask":17.8,"ask_size":0.0,"iv":0.447,"open_interest":369.0,"volume":15.0,"delta":-0.0191,"gamma":0.0,"vega":2.4734,"theta":-0.247,"rho":-0.8508,"theo":17.7111,"change":-0.5,"open":17.1,"high":17.1,"low":17.1,"tick":"no_change","last_trade_price":17.1,"last_trade_time":"2026-02-18T12:00:41","percent_change":-2.84091,"prev_day_close":17.5999994277954},{"option":"SPX260918C03700000","bid":3236.6,"bid_size":0.0,"ask":3241.5,"ask_size":0.0,"iv":0.4394,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":2.5703,"theta":0.0,"rho":20.3354,"theo":3237.729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3211.25},{"option":"SPX260918P03700000","bid":18.1,"bid_size":0.0,"ask":18.5,"ask_size":0.0,"iv":0.4415,"open_interest":896.0,"volume":17.0,"delta":-0.02,"gamma":0.0,"vega":2.5705,"theta":-0.2537,"rho":-0.8896,"theo":18.4053,"change":-0.91,"open":17.49,"high":17.8,"low":17.41,"tick":"up","last_trade_price":17.44,"last_trade_time":"2026-02-18T13:02:15","percent_change":-4.95913,"prev_day_close":18.3500003814697},{"option":"SPX260918C03750000","bid":3188.5,"bid_size":0.0,"ask":3193.3,"ask_size":0.0,"iv":0.434,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":2.6706,"theta":0.0,"rho":20.5801,"theo":3189.5792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3163.25},{"option":"SPX260918P03750000","bid":18.9,"bid_size":0.0,"ask":19.2,"ask_size":0.0,"iv":0.4364,"open_interest":667.0,"volume":8.0,"delta":-0.0209,"gamma":0.0,"vega":2.6709,"theta":-0.2605,"rho":-0.9297,"theo":19.1189,"change":-0.55,"open":18.5,"high":18.5,"low":18.5,"tick":"no_change","last_trade_price":18.5,"last_trade_time":"2026-02-18T12:00:48","percent_change":-2.88714,"prev_day_close":19.0500001907349},{"option":"SPX260918C03800000","bid":3140.4,"bid_size":0.0,"ask":3145.2,"ask_size":0.0,"iv":0.4288,"open_interest":1.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":2.7747,"theta":0.0,"rho":20.8231,"theo":3141.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3045.36,"last_trade_time":"2026-02-17T10:33:33","percent_change":0.0,"prev_day_close":3115.10009765625},{"option":"SPX260918P03800000","bid":19.6,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.4302,"open_interest":565.0,"volume":8.0,"delta":-0.0219,"gamma":0.0,"vega":2.7749,"theta":-0.2673,"rho":-0.9716,"theo":19.8532,"change":-0.92,"open":19.0,"high":19.17,"low":18.88,"tick":"down","last_trade_price":18.88,"last_trade_time":"2026-02-18T12:22:25","percent_change":-4.64647,"prev_day_close":19.8000001907349},{"option":"SPX260918C03850000","bid":3092.3,"bid_size":0.0,"ask":3097.1,"ask_size":0.0,"iv":0.4235,"open_interest":0.0,"volume":0.0,"delta":0.9781,"gamma":0.0,"vega":2.8825,"theta":0.0,"rho":21.0642,"theo":3093.3432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3066.94995117188},{"option":"SPX260918P03850000","bid":20.3,"bid_size":0.0,"ask":20.7,"ask_size":0.0,"iv":0.4252,"open_interest":440.0,"volume":0.0,"delta":-0.0229,"gamma":0.0,"vega":2.8828,"theta":-0.2742,"rho":-1.0154,"theo":20.6097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.32,"last_trade_time":"2026-02-17T13:00:16","percent_change":0.0,"prev_day_close":20.5999994277954},{"option":"SPX260918C03900000","bid":3044.3,"bid_size":0.0,"ask":3049.0,"ask_size":0.0,"iv":0.4181,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":2.9942,"theta":0.0,"rho":21.3032,"theo":3045.2603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2281.71,"last_trade_time":"2025-06-04T09:46:56","percent_change":0.0,"prev_day_close":3019.04992675781},{"option":"SPX260918P03900000","bid":21.1,"bid_size":0.0,"ask":21.5,"ask_size":0.0,"iv":0.4203,"open_interest":1093.0,"volume":3.0,"delta":-0.0239,"gamma":0.0,"vega":2.9944,"theta":-0.2812,"rho":-1.0613,"theo":21.3902,"change":-0.15,"open":20.5,"high":21.27,"low":20.5,"tick":"down","last_trade_price":21.2,"last_trade_time":"2026-02-18T16:03:21","percent_change":-0.702578,"prev_day_close":21.3500003814697},{"option":"SPX260918C03950000","bid":2996.2,"bid_size":0.0,"ask":3000.9,"ask_size":0.0,"iv":0.4131,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":3.1094,"theta":0.0,"rho":21.54,"theo":2997.2032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2970.89990234375},{"option":"SPX260918P03950000","bid":21.9,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.4144,"open_interest":277.0,"volume":0.0,"delta":-0.025,"gamma":0.0,"vega":3.1097,"theta":-0.2883,"rho":-1.1094,"theo":22.1965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.2,"last_trade_time":"2026-02-10T12:55:38","percent_change":0.0,"prev_day_close":22.1999998092651},{"option":"SPX260918C03975000","bid":2971.5,"bid_size":0.0,"ask":2977.5,"ask_size":0.0,"iv":0.41,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0,"vega":3.1683,"theta":0.0,"rho":21.6576,"theo":2973.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2946.19995117188},{"option":"SPX260918P03975000","bid":22.3,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.4121,"open_interest":256.0,"volume":6.0,"delta":-0.0256,"gamma":0.0,"vega":3.1686,"theta":-0.2919,"rho":-1.1342,"theo":22.6101,"change":-1.09,"open":21.42,"high":21.51,"low":21.41,"tick":"no_change","last_trade_price":21.51,"last_trade_time":"2026-02-18T13:05:35","percent_change":-4.82301,"prev_day_close":22.5999994277954},{"option":"SPX260918C04000000","bid":2948.2,"bid_size":0.0,"ask":2952.9,"ask_size":0.0,"iv":0.4078,"open_interest":14.0,"volume":0.0,"delta":0.9749,"gamma":0.0,"vega":3.228,"theta":0.0,"rho":21.7747,"theo":2949.1741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3007.88,"last_trade_time":"2026-01-29T13:32:49","percent_change":0.0,"prev_day_close":2921.5},{"option":"SPX260918P04000000","bid":22.7,"bid_size":0.0,"ask":23.1,"ask_size":0.0,"iv":0.4092,"open_interest":5093.0,"volume":157.0,"delta":-0.0261,"gamma":0.0,"vega":3.2282,"theta":-0.2955,"rho":-1.1595,"theo":23.0306,"change":-1.2,"open":21.97,"high":21.97,"low":21.8,"tick":"no_change","last_trade_price":21.8,"last_trade_time":"2026-02-18T11:08:11","percent_change":-5.21739,"prev_day_close":23.0},{"option":"SPX260918C04025000","bid":2923.5,"bid_size":0.0,"ask":2929.4,"ask_size":0.0,"iv":0.4049,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0,"vega":3.2885,"theta":0.0,"rho":21.8914,"theo":2925.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2898.09997558594},{"option":"SPX260918P04025000","bid":23.2,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.4068,"open_interest":159.0,"volume":3.0,"delta":-0.0267,"gamma":0.0,"vega":3.2887,"theta":-0.2991,"rho":-1.1853,"theo":23.4589,"change":-1.0,"open":22.5,"high":22.5,"low":22.5,"tick":"no_change","last_trade_price":22.5,"last_trade_time":"2026-02-18T11:51:00","percent_change":-4.25532,"prev_day_close":23.5},{"option":"SPX260918C04050000","bid":2900.3,"bid_size":0.0,"ask":2904.8,"ask_size":0.0,"iv":0.4028,"open_interest":0.0,"volume":0.0,"delta":0.9737,"gamma":0.0,"vega":3.3498,"theta":0.0,"rho":22.0074,"theo":2901.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.94995117188},{"option":"SPX260918P04050000","bid":23.6,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.4044,"open_interest":694.0,"volume":0.0,"delta":-0.0273,"gamma":0.0,"vega":3.35,"theta":-0.3028,"rho":-1.2116,"theo":23.8949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.39,"last_trade_time":"2026-02-17T10:47:25","percent_change":0.0,"prev_day_close":23.9000005722046},{"option":"SPX260918C04075000","bid":2875.6,"bid_size":0.0,"ask":2881.4,"ask_size":0.0,"iv":0.3998,"open_interest":0.0,"volume":0.0,"delta":0.9731,"gamma":0.0,"vega":3.4119,"theta":0.0,"rho":22.1231,"theo":2877.1873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2850.25},{"option":"SPX260918P04075000","bid":24.0,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.4018,"open_interest":289.0,"volume":0.0,"delta":-0.0279,"gamma":0.0,"vega":3.4122,"theta":-0.3065,"rho":-1.2385,"theo":24.3389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.4,"last_trade_time":"2026-02-05T16:08:34","percent_change":0.0,"prev_day_close":24.3500003814697},{"option":"SPX260918C04100000","bid":2852.3,"bid_size":0.0,"ask":2856.9,"ask_size":0.0,"iv":0.3975,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":3.4748,"theta":0.0,"rho":22.2382,"theo":2853.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2827.0},{"option":"SPX260918P04100000","bid":24.5,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.3989,"open_interest":1769.0,"volume":1.0,"delta":-0.0286,"gamma":0.0,"vega":3.4751,"theta":-0.3102,"rho":-1.2658,"theo":24.7912,"change":-0.9,"open":23.9,"high":23.9,"low":23.9,"tick":"down","last_trade_price":23.9,"last_trade_time":"2026-02-18T11:56:39","percent_change":-3.62903,"prev_day_close":24.8000001907349},{"option":"SPX260918C04125000","bid":2827.7,"bid_size":0.0,"ask":2833.5,"ask_size":0.0,"iv":0.3947,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0,"vega":3.5387,"theta":0.0,"rho":22.3528,"theo":2829.237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2801.85009765625},{"option":"SPX260918P04125000","bid":24.9,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.3966,"open_interest":276.0,"volume":0.0,"delta":-0.0292,"gamma":0.0,"vega":3.539,"theta":-0.314,"rho":-1.2936,"theo":25.2521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.35,"last_trade_time":"2026-02-11T15:44:19","percent_change":0.0,"prev_day_close":25.3000001907349},{"option":"SPX260918C04150000","bid":2804.4,"bid_size":0.0,"ask":2808.9,"ask_size":0.0,"iv":0.3925,"open_interest":1.0,"volume":0.0,"delta":0.9712,"gamma":0.0,"vega":3.6036,"theta":0.0,"rho":22.4669,"theo":2805.275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2907.9,"last_trade_time":"2026-01-28T13:54:13","percent_change":0.0,"prev_day_close":2779.05004882812},{"option":"SPX260918P04150000","bid":25.4,"bid_size":0.0,"ask":25.8,"ask_size":0.0,"iv":0.3937,"open_interest":414.0,"volume":677.0,"delta":-0.0298,"gamma":0.0,"vega":3.6039,"theta":-0.3178,"rho":-1.322,"theo":25.7218,"change":-1.1,"open":24.37,"high":24.7,"low":24.32,"tick":"no_change","last_trade_price":24.7,"last_trade_time":"2026-02-18T12:39:43","percent_change":-4.26357,"prev_day_close":25.8000001907349},{"option":"SPX260918C04175000","bid":2779.8,"bid_size":0.0,"ask":2785.5,"ask_size":0.0,"iv":0.3897,"open_interest":0.0,"volume":0.0,"delta":0.9705,"gamma":0.0,"vega":3.6696,"theta":0.0,"rho":22.5804,"theo":2781.3222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2753.94995117188},{"option":"SPX260918P04175000","bid":25.9,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.3913,"open_interest":645.0,"volume":3.0,"delta":-0.0305,"gamma":0.0,"vega":3.6698,"theta":-0.3216,"rho":-1.3509,"theo":26.2007,"change":0.5,"open":26.6,"high":26.8,"low":26.6,"tick":"up","last_trade_price":26.8,"last_trade_time":"2026-02-18T15:12:19","percent_change":1.90114,"prev_day_close":26.3000001907349},{"option":"SPX260918C04200000","bid":2756.6,"bid_size":0.0,"ask":2761.0,"ask_size":0.0,"iv":0.3876,"open_interest":1.0,"volume":0.0,"delta":0.9698,"gamma":0.0,"vega":3.7367,"theta":0.0,"rho":22.6934,"theo":2757.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2662.46,"last_trade_time":"2026-02-17T10:33:33","percent_change":0.0,"prev_day_close":2731.25},{"option":"SPX260918P04200000","bid":26.4,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.389,"open_interest":2505.0,"volume":6.0,"delta":-0.0312,"gamma":0.0,"vega":3.7368,"theta":-0.3255,"rho":-1.3802,"theo":26.6874,"change":0.5,"open":26.6,"high":27.3,"low":26.6,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-02-18T15:12:21","percent_change":1.86567,"prev_day_close":26.8000001907349},{"option":"SPX260918C04225000","bid":2732.0,"bid_size":0.0,"ask":2737.6,"ask_size":0.0,"iv":0.3848,"open_interest":0.0,"volume":0.0,"delta":0.9691,"gamma":0.0,"vega":3.8051,"theta":0.0,"rho":22.8057,"theo":2733.4452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2706.25},{"option":"SPX260918P04225000","bid":26.9,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.3863,"open_interest":142.0,"volume":5.0,"delta":-0.0319,"gamma":0.0,"vega":3.8052,"theta":-0.3294,"rho":-1.4104,"theo":27.1855,"change":0.45,"open":27.1,"high":27.7,"low":27.1,"tick":"up","last_trade_price":27.7,"last_trade_time":"2026-02-18T15:07:21","percent_change":1.65138,"prev_day_close":27.25},{"option":"SPX260918C04250000","bid":2708.8,"bid_size":0.0,"ask":2713.5,"ask_size":0.0,"iv":0.3826,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0,"vega":3.8749,"theta":0.0,"rho":22.9173,"theo":2709.5219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2523.38,"last_trade_time":"2025-09-16T14:39:49","percent_change":0.0,"prev_day_close":2683.34997558594},{"option":"SPX260918P04250000","bid":27.4,"bid_size":0.0,"ask":27.8,"ask_size":0.0,"iv":0.3839,"open_interest":620.0,"volume":6.0,"delta":-0.0326,"gamma":0.0,"vega":3.875,"theta":-0.3333,"rho":-1.4412,"theo":27.6939,"change":0.6,"open":27.6,"high":28.4,"low":27.6,"tick":"up","last_trade_price":28.4,"last_trade_time":"2026-02-18T15:12:37","percent_change":2.15827,"prev_day_close":27.8000001907349},{"option":"SPX260918C04275000","bid":2684.2,"bid_size":0.0,"ask":2689.8,"ask_size":0.0,"iv":0.3798,"open_interest":0.0,"volume":0.0,"delta":0.9677,"gamma":0.0,"vega":3.9462,"theta":0.0,"rho":23.0282,"theo":2685.6092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2658.34997558594},{"option":"SPX260918P04275000","bid":27.9,"bid_size":0.0,"ask":28.3,"ask_size":0.0,"iv":0.3812,"open_interest":335.0,"volume":8.0,"delta":-0.0333,"gamma":0.0,"vega":3.9463,"theta":-0.3373,"rho":-1.4727,"theo":28.2128,"change":0.55,"open":28.1,"high":28.9,"low":28.1,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-18T15:12:01","percent_change":1.94003,"prev_day_close":28.3500003814697},{"option":"SPX260918C04300000","bid":2661.0,"bid_size":0.0,"ask":2665.3,"ask_size":0.0,"iv":0.3777,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0,"vega":4.019,"theta":0.0,"rho":23.1382,"theo":2661.7075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2635.54992675781},{"option":"SPX260918P04300000","bid":28.4,"bid_size":0.0,"ask":28.8,"ask_size":0.0,"iv":0.3786,"open_interest":1996.0,"volume":9.0,"delta":-0.0341,"gamma":0.0,"vega":4.0191,"theta":-0.3413,"rho":-1.5051,"theo":28.7429,"change":0.5,"open":27.32,"high":29.4,"low":27.32,"tick":"up","last_trade_price":29.4,"last_trade_time":"2026-02-18T15:11:10","percent_change":1.7301,"prev_day_close":28.9000005722046},{"option":"SPX260918C04325000","bid":2636.4,"bid_size":0.0,"ask":2642.0,"ask_size":0.0,"iv":0.3749,"open_interest":0.0,"volume":0.0,"delta":0.9661,"gamma":0.0,"vega":4.0934,"theta":0.0,"rho":23.2474,"theo":2637.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2610.54992675781},{"option":"SPX260918P04325000","bid":28.9,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.3763,"open_interest":483.0,"volume":7.0,"delta":-0.0348,"gamma":0.0,"vega":4.0935,"theta":-0.3454,"rho":-1.5384,"theo":29.2844,"change":0.5,"open":29.2,"high":29.9,"low":29.2,"tick":"up","last_trade_price":29.9,"last_trade_time":"2026-02-18T15:11:00","percent_change":1.70068,"prev_day_close":29.4000005722046},{"option":"SPX260918C04350000","bid":2613.3,"bid_size":0.0,"ask":2617.5,"ask_size":0.0,"iv":0.3728,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":4.1695,"theta":0.0,"rho":23.3556,"theo":2613.9394,"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":2587.84997558594},{"option":"SPX260918P04350000","bid":29.5,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.3737,"open_interest":409.0,"volume":7.0,"delta":-0.0356,"gamma":0.0,"vega":4.1696,"theta":-0.3496,"rho":-1.5726,"theo":29.8381,"change":0.5,"open":28.6,"high":30.5,"low":28.6,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-18T15:09:30","percent_change":1.66667,"prev_day_close":30.0},{"option":"SPX260918C04375000","bid":2588.7,"bid_size":0.0,"ask":2594.2,"ask_size":0.0,"iv":0.3701,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0,"vega":4.2472,"theta":-0.003,"rho":23.4629,"theo":2590.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2562.90002441406},{"option":"SPX260918P04375000","bid":30.1,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.3716,"open_interest":431.0,"volume":7.0,"delta":-0.0364,"gamma":0.0,"vega":4.2473,"theta":-0.3537,"rho":-1.6078,"theo":30.4043,"change":0.55,"open":30.3,"high":31.1,"low":30.3,"tick":"up","last_trade_price":31.1,"last_trade_time":"2026-02-18T15:09:30","percent_change":1.80033,"prev_day_close":30.5499992370606},{"option":"SPX260918C04400000","bid":2565.6,"bid_size":0.0,"ask":2569.8,"ask_size":0.0,"iv":0.368,"open_interest":400.0,"volume":0.0,"delta":0.9637,"gamma":0.0,"vega":4.3265,"theta":-0.0106,"rho":23.5692,"theo":2566.2216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2636.75,"last_trade_time":"2026-01-16T10:54:09","percent_change":0.0,"prev_day_close":2538.90002441406},{"option":"SPX260918P04400000","bid":30.7,"bid_size":0.0,"ask":31.1,"ask_size":0.0,"iv":0.3692,"open_interest":1082.0,"volume":11.0,"delta":-0.0373,"gamma":0.0,"vega":4.3266,"theta":-0.358,"rho":-1.644,"theo":30.9837,"change":0.5,"open":29.68,"high":31.7,"low":29.68,"tick":"up","last_trade_price":31.7,"last_trade_time":"2026-02-18T15:10:19","percent_change":1.60256,"prev_day_close":31.1999998092651},{"option":"SPX260918C04425000","bid":2541.1,"bid_size":0.0,"ask":2546.5,"ask_size":0.0,"iv":0.3653,"open_interest":0.0,"volume":0.0,"delta":0.9629,"gamma":0.0,"vega":4.4073,"theta":-0.0182,"rho":23.6744,"theo":2542.383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2515.59997558594},{"option":"SPX260918P04425000","bid":31.2,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.3666,"open_interest":328.0,"volume":7.0,"delta":-0.0381,"gamma":0.0,"vega":4.4074,"theta":-0.3622,"rho":-1.6812,"theo":31.5768,"change":0.55,"open":31.5,"high":32.3,"low":31.5,"tick":"up","last_trade_price":32.3,"last_trade_time":"2026-02-18T15:09:30","percent_change":1.73228,"prev_day_close":31.75},{"option":"SPX260918C04450000","bid":2517.9,"bid_size":0.0,"ask":2522.5,"ask_size":0.0,"iv":0.3632,"open_interest":400.0,"volume":0.0,"delta":0.962,"gamma":0.0,"vega":4.4896,"theta":-0.0259,"rho":23.7786,"theo":2518.5587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2589.2,"last_trade_time":"2026-01-16T10:54:09","percent_change":0.0,"prev_day_close":2492.65002441406},{"option":"SPX260918P04450000","bid":31.9,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.364,"open_interest":263.0,"volume":7.0,"delta":-0.039,"gamma":0.0,"vega":4.4898,"theta":-0.3666,"rho":-1.7194,"theo":32.1842,"change":0.5,"open":32.1,"high":32.9,"low":32.1,"tick":"up","last_trade_price":32.9,"last_trade_time":"2026-02-18T15:09:25","percent_change":1.54321,"prev_day_close":32.3999996185303},{"option":"SPX260918C04475000","bid":2493.5,"bid_size":0.0,"ask":2498.9,"ask_size":0.0,"iv":0.3607,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0,"vega":4.5734,"theta":-0.0336,"rho":23.8817,"theo":2494.7493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2468.10009765625},{"option":"SPX260918P04475000","bid":32.5,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.3617,"open_interest":324.0,"volume":7.0,"delta":-0.0399,"gamma":0.0,"vega":4.5735,"theta":-0.371,"rho":-1.7587,"theo":32.8065,"change":0.55,"open":32.7,"high":33.6,"low":32.7,"tick":"up","last_trade_price":33.6,"last_trade_time":"2026-02-18T15:10:15","percent_change":1.66415,"prev_day_close":33.0499992370606},{"option":"SPX260918C04500000","bid":2470.4,"bid_size":0.0,"ask":2474.5,"ask_size":0.0,"iv":0.3585,"open_interest":7.0,"volume":0.0,"delta":0.9602,"gamma":0.0,"vega":4.6586,"theta":-0.0414,"rho":23.9838,"theo":2470.9554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2531.18,"last_trade_time":"2026-01-29T13:32:49","percent_change":0.0,"prev_day_close":2443.79992675781},{"option":"SPX260918P04500000","bid":33.0,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.3592,"open_interest":5345.0,"volume":107.0,"delta":-0.0408,"gamma":0.0,"vega":4.6587,"theta":-0.3754,"rho":-1.799,"theo":33.4443,"change":0.5,"open":31.9,"high":34.2,"low":31.9,"tick":"up","last_trade_price":34.2,"last_trade_time":"2026-02-18T15:10:42","percent_change":1.48368,"prev_day_close":33.7000007629394},{"option":"SPX260918C04525000","bid":2446.0,"bid_size":0.0,"ask":2451.3,"ask_size":0.0,"iv":0.356,"open_interest":0.0,"volume":0.0,"delta":0.9593,"gamma":0.0,"vega":4.7451,"theta":-0.0493,"rho":24.085,"theo":2447.1775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2420.55004882812},{"option":"SPX260918P04525000","bid":33.8,"bid_size":0.0,"ask":34.2,"ask_size":0.0,"iv":0.3572,"open_interest":430.0,"volume":11.0,"delta":-0.0417,"gamma":0.0,"vega":4.7452,"theta":-0.3799,"rho":-1.8403,"theo":34.0981,"change":0.55,"open":32.48,"high":34.9,"low":32.48,"tick":"up","last_trade_price":34.9,"last_trade_time":"2026-02-18T15:09:30","percent_change":1.60117,"prev_day_close":34.3499984741211},{"option":"SPX260918C04550000","bid":2422.9,"bid_size":0.0,"ask":2427.0,"ask_size":0.0,"iv":0.3538,"open_interest":1.0,"volume":0.0,"delta":0.9583,"gamma":0.0,"vega":4.833,"theta":-0.0572,"rho":24.1852,"theo":2423.4163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1703.05,"last_trade_time":"2025-06-03T12:51:34","percent_change":0.0,"prev_day_close":2397.65002441406},{"option":"SPX260918P04550000","bid":34.3,"bid_size":0.0,"ask":34.8,"ask_size":0.0,"iv":0.3547,"open_interest":345.0,"volume":9.0,"delta":-0.0427,"gamma":0.0,"vega":4.8334,"theta":-0.3845,"rho":-1.8827,"theo":34.771,"change":0.5,"open":33.4,"high":35.6,"low":33.3,"tick":"up","last_trade_price":35.6,"last_trade_time":"2026-02-18T15:10:41","percent_change":1.4245,"prev_day_close":35.1000003814697},{"option":"SPX260918C04575000","bid":2398.5,"bid_size":0.0,"ask":2403.7,"ask_size":0.0,"iv":0.3512,"open_interest":0.0,"volume":0.0,"delta":0.9573,"gamma":0.0,"vega":4.9222,"theta":-0.0652,"rho":24.2844,"theo":2399.6722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2372.69995117188},{"option":"SPX260918P04575000","bid":35.1,"bid_size":0.0,"ask":35.5,"ask_size":0.0,"iv":0.3521,"open_interest":392.0,"volume":25.0,"delta":-0.0437,"gamma":0.0,"vega":4.9227,"theta":-0.3892,"rho":-1.926,"theo":35.4587,"change":0.55,"open":34.0,"high":36.3,"low":34.0,"tick":"up","last_trade_price":36.3,"last_trade_time":"2026-02-18T15:10:41","percent_change":1.53846,"prev_day_close":35.75},{"option":"SPX260918C04600000","bid":2375.4,"bid_size":0.0,"ask":2379.5,"ask_size":0.0,"iv":0.3492,"open_interest":1.0,"volume":0.0,"delta":0.9563,"gamma":0.0,"vega":5.013,"theta":-0.0733,"rho":24.3826,"theo":2375.9458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2348.64,"last_trade_time":"2026-02-05T09:52:34","percent_change":0.0,"prev_day_close":2350.15002441406},{"option":"SPX260918P04600000","bid":35.7,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.3501,"open_interest":952.0,"volume":12.0,"delta":-0.0447,"gamma":0.0,"vega":5.0134,"theta":-0.3939,"rho":-1.9701,"theo":36.1641,"change":0.45,"open":34.63,"high":37.0,"low":34.53,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-18T15:09:35","percent_change":1.23119,"prev_day_close":36.5499992370606},{"option":"SPX260918C04625000","bid":2351.1,"bid_size":0.0,"ask":2356.3,"ask_size":0.0,"iv":0.3467,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0,"vega":5.1052,"theta":-0.0814,"rho":24.4799,"theo":2352.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2325.70007324219},{"option":"SPX260918P04625000","bid":36.5,"bid_size":0.0,"ask":36.9,"ask_size":0.0,"iv":0.3476,"open_interest":385.0,"volume":54.0,"delta":-0.0457,"gamma":0.0,"vega":5.1057,"theta":-0.3986,"rho":-2.0153,"theo":36.8879,"change":0.4,"open":35.3,"high":37.7,"low":35.09,"tick":"up","last_trade_price":37.7,"last_trade_time":"2026-02-18T15:10:55","percent_change":1.07239,"prev_day_close":37.2999992370606},{"option":"SPX260918C04650000","bid":2328.1,"bid_size":0.0,"ask":2332.1,"ask_size":0.0,"iv":0.3447,"open_interest":0.0,"volume":0.0,"delta":0.9542,"gamma":0.0,"vega":5.1992,"theta":-0.0896,"rho":24.5761,"theo":2328.5486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2302.69995117188},{"option":"SPX260918P04650000","bid":37.3,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.3454,"open_interest":1213.0,"volume":28.0,"delta":-0.0468,"gamma":0.0,"vega":5.1997,"theta":-0.4035,"rho":-2.0615,"theo":37.6305,"change":0.55,"open":37.3,"high":38.6,"low":36.1,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-18T15:11:35","percent_change":1.44547,"prev_day_close":38.0499992370606},{"option":"SPX260918C04675000","bid":2303.8,"bid_size":0.0,"ask":2308.9,"ask_size":0.0,"iv":0.3422,"open_interest":0.0,"volume":0.0,"delta":0.9531,"gamma":0.0001,"vega":5.2951,"theta":-0.0978,"rho":24.6713,"theo":2304.8789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2278.45007324219},{"option":"SPX260918P04675000","bid":38.0,"bid_size":0.0,"ask":38.4,"ask_size":0.0,"iv":0.3434,"open_interest":577.0,"volume":44.0,"delta":-0.0479,"gamma":0.0001,"vega":5.2956,"theta":-0.4084,"rho":-2.1088,"theo":38.3926,"change":0.45,"open":38.52,"high":39.3,"low":36.57,"tick":"up","last_trade_price":39.3,"last_trade_time":"2026-02-18T15:09:37","percent_change":1.15831,"prev_day_close":38.8499984741211},{"option":"SPX260918C04700000","bid":2280.8,"bid_size":0.0,"ask":2284.7,"ask_size":0.0,"iv":0.3403,"open_interest":1.0,"volume":0.0,"delta":0.952,"gamma":0.0001,"vega":5.393,"theta":-0.1062,"rho":24.7652,"theo":2281.2294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1978.68,"last_trade_time":"2025-08-22T10:15:39","percent_change":0.0,"prev_day_close":2255.5},{"option":"SPX260918P04700000","bid":38.7,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.3409,"open_interest":2357.0,"volume":93.0,"delta":-0.049,"gamma":0.0001,"vega":5.393,"theta":-0.4134,"rho":-2.1571,"theo":39.1707,"change":0.25,"open":39.4,"high":40.0,"low":37.17,"tick":"down","last_trade_price":39.9,"last_trade_time":"2026-02-18T15:07:57","percent_change":0.630513,"prev_day_close":39.6500015258789},{"option":"SPX260918C04725000","bid":2256.5,"bid_size":0.0,"ask":2261.6,"ask_size":0.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.9508,"gamma":0.0001,"vega":5.4932,"theta":-0.1146,"rho":24.8578,"theo":2257.6007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2231.30004882812},{"option":"SPX260918P04725000","bid":39.6,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.3387,"open_interest":575.0,"volume":141.0,"delta":-0.0502,"gamma":0.0001,"vega":5.4932,"theta":-0.4184,"rho":-2.2069,"theo":39.9737,"change":-0.45,"open":39.2,"high":41.0,"low":38.1,"tick":"down","last_trade_price":40.0,"last_trade_time":"2026-02-18T15:43:24","percent_change":-1.11249,"prev_day_close":40.4500007629394},{"option":"SPX260918C04750000","bid":2233.6,"bid_size":0.0,"ask":2237.5,"ask_size":0.0,"iv":0.3358,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0001,"vega":5.5958,"theta":-0.123,"rho":24.949,"theo":2233.9936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2208.30004882812},{"option":"SPX260918P04750000","bid":40.5,"bid_size":0.0,"ask":40.8,"ask_size":0.0,"iv":0.3366,"open_interest":8958.0,"volume":72.0,"delta":-0.0513,"gamma":0.0001,"vega":5.5958,"theta":-0.4235,"rho":-2.2582,"theo":40.7983,"change":-0.61,"open":40.2,"high":41.7,"low":38.8,"tick":"down","last_trade_price":40.74,"last_trade_time":"2026-02-18T16:00:21","percent_change":-1.47521,"prev_day_close":41.3499984741211},{"option":"SPX260918C04775000","bid":2209.4,"bid_size":0.0,"ask":2214.4,"ask_size":0.0,"iv":0.3335,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0001,"vega":5.7008,"theta":-0.1316,"rho":25.0386,"theo":2210.409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2184.0},{"option":"SPX260918P04775000","bid":41.3,"bid_size":0.0,"ask":41.7,"ask_size":0.0,"iv":0.3344,"open_interest":1203.0,"volume":50.0,"delta":-0.0526,"gamma":0.0001,"vega":5.7008,"theta":-0.4287,"rho":-2.311,"theo":41.6453,"change":0.5,"open":40.32,"high":42.7,"low":39.6,"tick":"up","last_trade_price":42.7,"last_trade_time":"2026-02-18T15:11:34","percent_change":1.18483,"prev_day_close":42.2000007629394},{"option":"SPX260918C04800000","bid":2186.5,"bid_size":0.0,"ask":2190.3,"ask_size":0.0,"iv":0.3315,"open_interest":1.0,"volume":0.0,"delta":0.9472,"gamma":0.0001,"vega":5.8084,"theta":-0.1402,"rho":25.1265,"theo":2186.8476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1896.89,"last_trade_time":"2025-08-22T11:24:16","percent_change":0.0,"prev_day_close":2161.25},{"option":"SPX260918P04800000","bid":42.2,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.3323,"open_interest":2200.0,"volume":31.0,"delta":-0.0538,"gamma":0.0001,"vega":5.8084,"theta":-0.434,"rho":-2.3655,"theo":42.5156,"change":0.5,"open":40.41,"high":43.6,"low":40.4,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-18T15:11:36","percent_change":1.16009,"prev_day_close":43.1000003814697},{"option":"SPX260918C04825000","bid":2162.3,"bid_size":0.0,"ask":2167.2,"ask_size":0.0,"iv":0.329,"open_interest":1.0,"volume":0.0,"delta":0.9459,"gamma":0.0001,"vega":5.9184,"theta":-0.1489,"rho":25.2127,"theo":2163.3104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2121.44,"last_trade_time":"2025-10-06T14:52:58","percent_change":0.0,"prev_day_close":2136.95007324219},{"option":"SPX260918P04825000","bid":43.0,"bid_size":0.0,"ask":43.5,"ask_size":0.0,"iv":0.33,"open_interest":653.0,"volume":8.0,"delta":-0.0551,"gamma":0.0001,"vega":5.9184,"theta":-0.4394,"rho":-2.4218,"theo":43.4101,"change":0.6,"open":41.6,"high":44.6,"low":41.6,"tick":"up","last_trade_price":44.6,"last_trade_time":"2026-02-18T15:11:43","percent_change":1.36364,"prev_day_close":44.0},{"option":"SPX260918C04850000","bid":2139.4,"bid_size":0.0,"ask":2143.2,"ask_size":0.0,"iv":0.3272,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0001,"vega":6.0308,"theta":-0.1577,"rho":25.297,"theo":2139.7984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2114.20007324219},{"option":"SPX260918P04850000","bid":44.0,"bid_size":0.0,"ask":44.4,"ask_size":0.0,"iv":0.3279,"open_interest":3134.0,"volume":11.0,"delta":-0.0564,"gamma":0.0001,"vega":6.0308,"theta":-0.4448,"rho":-2.4799,"theo":44.3297,"change":0.45,"open":42.5,"high":45.4,"low":42.49,"tick":"up","last_trade_price":45.4,"last_trade_time":"2026-02-18T15:09:38","percent_change":1.00111,"prev_day_close":44.9500007629394},{"option":"SPX260918C04875000","bid":2115.4,"bid_size":0.0,"ask":2120.2,"ask_size":0.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0001,"vega":6.1455,"theta":-0.1665,"rho":25.3795,"theo":2116.3123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2090.04992675781},{"option":"SPX260918P04875000","bid":44.9,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.3256,"open_interest":735.0,"volume":6.0,"delta":-0.0578,"gamma":0.0001,"vega":6.1455,"theta":-0.4503,"rho":-2.5398,"theo":45.2753,"change":0.4,"open":45.3,"high":46.3,"low":45.3,"tick":"up","last_trade_price":46.3,"last_trade_time":"2026-02-18T15:09:24","percent_change":0.871461,"prev_day_close":45.8999996185303},{"option":"SPX260918C04900000","bid":2092.5,"bid_size":0.0,"ask":2096.5,"ask_size":0.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":0.9418,"gamma":0.0001,"vega":6.2624,"theta":-0.1755,"rho":25.4601,"theo":2092.8533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2066.05004882812},{"option":"SPX260918P04900000","bid":45.9,"bid_size":0.0,"ask":46.3,"ask_size":0.0,"iv":0.3236,"open_interest":1355.0,"volume":9.0,"delta":-0.0592,"gamma":0.0001,"vega":6.2624,"theta":-0.4559,"rho":-2.6016,"theo":46.2479,"change":0.45,"open":44.3,"high":47.4,"low":44.3,"tick":"up","last_trade_price":47.4,"last_trade_time":"2026-02-18T15:11:22","percent_change":0.958465,"prev_day_close":46.9500007629394},{"option":"SPX260918C04925000","bid":2068.5,"bid_size":0.0,"ask":2073.3,"ask_size":0.0,"iv":0.3206,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0001,"vega":6.3812,"theta":-0.1845,"rho":25.5389,"theo":2069.4221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2043.20001220703},{"option":"SPX260918P04925000","bid":46.8,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.3214,"open_interest":174.0,"volume":5.0,"delta":-0.0606,"gamma":0.0001,"vega":6.3812,"theta":-0.4616,"rho":-2.6653,"theo":47.2484,"change":0.4,"open":47.0,"high":48.4,"low":47.0,"tick":"up","last_trade_price":48.4,"last_trade_time":"2026-02-18T15:10:07","percent_change":0.833333,"prev_day_close":48.0},{"option":"SPX260918C04950000","bid":2045.7,"bid_size":0.0,"ask":2049.4,"ask_size":0.0,"iv":0.3188,"open_interest":3.0,"volume":0.0,"delta":0.9389,"gamma":0.0001,"vega":6.5018,"theta":-0.1936,"rho":25.6161,"theo":2046.0197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1362.86,"last_trade_time":"2025-06-23T12:03:29","percent_change":0.0,"prev_day_close":2019.34997558594},{"option":"SPX260918P04950000","bid":47.9,"bid_size":0.0,"ask":48.3,"ask_size":0.0,"iv":0.3192,"open_interest":956.0,"volume":5.0,"delta":-0.0621,"gamma":0.0001,"vega":6.5018,"theta":-0.4673,"rho":-2.7305,"theo":48.2777,"change":0.35,"open":48.0,"high":49.4,"low":48.0,"tick":"up","last_trade_price":49.4,"last_trade_time":"2026-02-18T15:09:30","percent_change":0.713559,"prev_day_close":49.0499992370606},{"option":"SPX260918C04975000","bid":2021.8,"bid_size":0.0,"ask":2026.5,"ask_size":0.0,"iv":0.3165,"open_interest":1.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":6.6242,"theta":-0.2027,"rho":25.6916,"theo":2022.6469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1893.83,"last_trade_time":"2025-11-17T15:48:18","percent_change":0.0,"prev_day_close":1996.04998779297},{"option":"SPX260918P04975000","bid":48.9,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.3173,"open_interest":168.0,"volume":6.0,"delta":-0.0636,"gamma":0.0001,"vega":6.6242,"theta":-0.4731,"rho":-2.7974,"theo":49.3365,"change":0.2,"open":49.1,"high":50.3,"low":49.1,"tick":"up","last_trade_price":50.3,"last_trade_time":"2026-02-18T15:07:50","percent_change":0.399201,"prev_day_close":50.1000003814697},{"option":"SPX260918C05000000","bid":1999.0,"bid_size":0.0,"ask":2002.6,"ask_size":0.0,"iv":0.3159,"open_interest":26518.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":6.7483,"theta":-0.212,"rho":25.7655,"theo":1999.3044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1920.99,"last_trade_time":"2026-02-17T10:50:46","percent_change":0.0,"prev_day_close":1972.70001220703},{"option":"SPX260918P05000000","bid":50.0,"bid_size":0.0,"ask":50.5,"ask_size":0.0,"iv":0.3152,"open_interest":37823.0,"volume":18.0,"delta":-0.0652,"gamma":0.0001,"vega":6.7483,"theta":-0.479,"rho":-2.866,"theo":50.4257,"change":0.15,"open":48.5,"high":51.4,"low":48.13,"tick":"up","last_trade_price":51.4,"last_trade_time":"2026-02-18T15:07:50","percent_change":0.292683,"prev_day_close":51.25},{"option":"SPX260918C05025000","bid":1975.1,"bid_size":0.0,"ask":1979.8,"ask_size":0.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.9342,"gamma":0.0001,"vega":6.8744,"theta":-0.2213,"rho":25.8379,"theo":1975.993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1671.13,"last_trade_time":"2025-09-05T11:05:08","percent_change":0.0,"prev_day_close":1950.05004882812},{"option":"SPX260918P05025000","bid":51.1,"bid_size":0.0,"ask":51.6,"ask_size":0.0,"iv":0.3131,"open_interest":237.0,"volume":5.0,"delta":-0.0668,"gamma":0.0001,"vega":6.8744,"theta":-0.485,"rho":-2.936,"theo":51.546,"change":0.3,"open":51.6,"high":52.7,"low":51.6,"tick":"up","last_trade_price":52.7,"last_trade_time":"2026-02-18T15:11:11","percent_change":0.57252,"prev_day_close":52.3999996185303},{"option":"SPX260918C05050000","bid":1952.4,"bid_size":0.0,"ask":1956.0,"ask_size":0.0,"iv":0.3119,"open_interest":5.0,"volume":0.0,"delta":0.9326,"gamma":0.0001,"vega":7.0025,"theta":-0.2307,"rho":25.9086,"theo":1952.7135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1943.92,"last_trade_time":"2025-12-15T11:55:59","percent_change":0.0,"prev_day_close":1926.54998779297},{"option":"SPX260918P05050000","bid":52.2,"bid_size":0.0,"ask":52.7,"ask_size":0.0,"iv":0.3109,"open_interest":576.0,"volume":5.0,"delta":-0.0684,"gamma":0.0001,"vega":7.0025,"theta":-0.4911,"rho":-3.0077,"theo":52.6981,"change":0.1,"open":52.4,"high":53.7,"low":52.4,"tick":"up","last_trade_price":53.7,"last_trade_time":"2026-02-18T15:07:50","percent_change":0.186566,"prev_day_close":53.6000003814697},{"option":"SPX260918C05075000","bid":1928.6,"bid_size":0.0,"ask":1933.2,"ask_size":0.0,"iv":0.31,"open_interest":0.0,"volume":0.0,"delta":0.9309,"gamma":0.0001,"vega":7.133,"theta":-0.2402,"rho":25.9777,"theo":1929.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1903.5},{"option":"SPX260918P05075000","bid":53.4,"bid_size":0.0,"ask":53.9,"ask_size":0.0,"iv":0.3088,"open_interest":1111.0,"volume":22.0,"delta":-0.0701,"gamma":0.0001,"vega":7.133,"theta":-0.4972,"rho":-3.0811,"theo":53.8829,"change":0.3,"open":51.9,"high":55.1,"low":51.9,"tick":"up","last_trade_price":55.1,"last_trade_time":"2026-02-18T15:09:33","percent_change":0.547447,"prev_day_close":54.7999992370606},{"option":"SPX260918C05100000","bid":1906.0,"bid_size":0.0,"ask":1909.5,"ask_size":0.0,"iv":0.3079,"open_interest":16.0,"volume":0.0,"delta":0.9291,"gamma":0.0001,"vega":7.2662,"theta":-0.2498,"rho":26.0448,"theo":1906.2531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1833.39,"last_trade_time":"2025-09-22T15:45:12","percent_change":0.0,"prev_day_close":1879.79998779297},{"option":"SPX260918P05100000","bid":54.6,"bid_size":0.0,"ask":55.1,"ask_size":0.0,"iv":0.3068,"open_interest":2130.0,"volume":5.0,"delta":-0.0719,"gamma":0.0001,"vega":7.2662,"theta":-0.5034,"rho":-3.1564,"theo":55.1011,"change":0.2,"open":54.7,"high":56.3,"low":54.7,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-02-18T15:11:09","percent_change":0.356506,"prev_day_close":56.1000003814697},{"option":"SPX260918C05125000","bid":1882.2,"bid_size":0.0,"ask":1886.7,"ask_size":0.0,"iv":0.306,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0001,"vega":7.4022,"theta":-0.2594,"rho":26.1099,"theo":1883.074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.70001220703},{"option":"SPX260918P05125000","bid":55.8,"bid_size":0.0,"ask":56.4,"ask_size":0.0,"iv":0.305,"open_interest":1657.0,"volume":6.0,"delta":-0.0736,"gamma":0.0001,"vega":7.4022,"theta":-0.5097,"rho":-3.2338,"theo":56.3536,"change":0.2,"open":56.3,"high":57.6,"low":56.3,"tick":"up","last_trade_price":57.6,"last_trade_time":"2026-02-18T15:10:03","percent_change":0.348433,"prev_day_close":57.3999996185303},{"option":"SPX260918C05150000","bid":1859.7,"bid_size":0.0,"ask":1863.1,"ask_size":0.0,"iv":0.3037,"open_interest":1.0,"volume":0.0,"delta":0.9255,"gamma":0.0001,"vega":7.5413,"theta":-0.2691,"rho":26.1726,"theo":1859.9302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1837.64,"last_trade_time":"2025-12-19T09:52:35","percent_change":0.0,"prev_day_close":1833.65002441406},{"option":"SPX260918P05150000","bid":57.1,"bid_size":0.0,"ask":57.7,"ask_size":0.0,"iv":0.303,"open_interest":2510.0,"volume":6.0,"delta":-0.0755,"gamma":0.0001,"vega":7.5413,"theta":-0.5161,"rho":-3.3135,"theo":57.6415,"change":0.15,"open":57.6,"high":58.9,"low":57.6,"tick":"up","last_trade_price":58.9,"last_trade_time":"2026-02-18T15:11:09","percent_change":0.255319,"prev_day_close":58.75},{"option":"SPX260918C05175000","bid":1836.0,"bid_size":0.0,"ask":1840.4,"ask_size":0.0,"iv":0.3018,"open_interest":3.0,"volume":0.0,"delta":0.9236,"gamma":0.0001,"vega":7.6836,"theta":-0.2789,"rho":26.2328,"theo":1836.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1675.83,"last_trade_time":"2025-11-18T16:00:10","percent_change":0.0,"prev_day_close":1810.60003662109},{"option":"SPX260918P05175000","bid":58.4,"bid_size":0.0,"ask":59.0,"ask_size":0.0,"iv":0.3008,"open_interest":192.0,"volume":5.0,"delta":-0.0774,"gamma":0.0001,"vega":7.6836,"theta":-0.5225,"rho":-3.3958,"theo":58.9658,"change":0.2,"open":58.9,"high":60.3,"low":58.9,"tick":"up","last_trade_price":60.3,"last_trade_time":"2026-02-18T15:11:19","percent_change":0.332778,"prev_day_close":60.1000003814697},{"option":"SPX260918C05200000","bid":1813.5,"bid_size":0.0,"ask":1816.9,"ask_size":0.0,"iv":0.3,"open_interest":3.0,"volume":0.0,"delta":0.9217,"gamma":0.0001,"vega":7.8291,"theta":-0.2888,"rho":26.2902,"theo":1813.7531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1883.85,"last_trade_time":"2026-02-11T13:04:21","percent_change":0.0,"prev_day_close":1787.55004882812},{"option":"SPX260918P05200000","bid":59.8,"bid_size":0.0,"ask":60.3,"ask_size":0.0,"iv":0.2989,"open_interest":3404.0,"volume":12.0,"delta":-0.0793,"gamma":0.0001,"vega":7.8291,"theta":-0.529,"rho":-3.4808,"theo":60.3277,"change":0.25,"open":57.31,"high":61.7,"low":57.26,"tick":"up","last_trade_price":61.7,"last_trade_time":"2026-02-18T15:10:07","percent_change":0.406834,"prev_day_close":61.4500007629394},{"option":"SPX260918C05225000","bid":1789.9,"bid_size":0.0,"ask":1794.3,"ask_size":0.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.9197,"gamma":0.0001,"vega":7.9775,"theta":-0.2987,"rho":26.3448,"theo":1790.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1764.79998779297},{"option":"SPX260918P05225000","bid":61.1,"bid_size":0.0,"ask":61.7,"ask_size":0.0,"iv":0.2969,"open_interest":117.0,"volume":10.0,"delta":-0.0813,"gamma":0.0001,"vega":7.9775,"theta":-0.5356,"rho":-3.5686,"theo":61.7284,"change":0.1,"open":59.1,"high":63.0,"low":59.0,"tick":"up","last_trade_price":63.0,"last_trade_time":"2026-02-18T15:10:58","percent_change":0.158983,"prev_day_close":62.8999996185303},{"option":"SPX260918C05250000","bid":1767.5,"bid_size":0.0,"ask":1770.8,"ask_size":0.0,"iv":0.2959,"open_interest":4.0,"volume":0.0,"delta":0.9176,"gamma":0.0001,"vega":8.1287,"theta":-0.3087,"rho":26.3966,"theo":1767.7312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1717.36,"last_trade_time":"2025-11-25T14:58:06","percent_change":0.0,"prev_day_close":1741.70001220703},{"option":"SPX260918P05250000","bid":62.6,"bid_size":0.0,"ask":63.1,"ask_size":0.0,"iv":0.2948,"open_interest":900.0,"volume":135.0,"delta":-0.0834,"gamma":0.0001,"vega":8.1287,"theta":-0.5422,"rho":-3.6593,"theo":63.1692,"change":0.1,"open":60.69,"high":64.5,"low":60.16,"tick":"up","last_trade_price":64.5,"last_trade_time":"2026-02-18T15:11:12","percent_change":0.155283,"prev_day_close":64.3999977111816},{"option":"SPX260918C05275000","bid":1744.0,"bid_size":0.0,"ask":1748.3,"ask_size":0.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.9155,"gamma":0.0001,"vega":8.2823,"theta":-0.3187,"rho":26.4455,"theo":1744.7816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1718.64996337891},{"option":"SPX260918P05275000","bid":64.0,"bid_size":0.0,"ask":64.6,"ask_size":0.0,"iv":0.2929,"open_interest":1082.0,"volume":21.0,"delta":-0.0855,"gamma":0.0001,"vega":8.2823,"theta":-0.5489,"rho":-3.7528,"theo":64.6512,"change":-1.5,"open":62.2,"high":66.1,"low":61.78,"tick":"up","last_trade_price":64.4,"last_trade_time":"2026-02-18T15:59:50","percent_change":-2.27617,"prev_day_close":65.8999977111816},{"option":"SPX260918C05300000","bid":1721.6,"bid_size":0.0,"ask":1724.9,"ask_size":0.0,"iv":0.2921,"open_interest":1.0,"volume":0.0,"delta":0.9134,"gamma":0.0001,"vega":8.438,"theta":-0.3288,"rho":26.4918,"theo":1721.8743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1189.57,"last_trade_time":"2025-06-26T10:22:10","percent_change":0.0,"prev_day_close":1695.84997558594},{"option":"SPX260918P05300000","bid":65.5,"bid_size":0.0,"ask":66.1,"ask_size":0.0,"iv":0.291,"open_interest":2083.0,"volume":33.0,"delta":-0.0876,"gamma":0.0001,"vega":8.438,"theta":-0.5557,"rho":-3.849,"theo":66.1756,"change":-1.78,"open":62.96,"high":67.6,"low":62.72,"tick":"no_change","last_trade_price":65.72,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.63704,"prev_day_close":67.5},{"option":"SPX260918C05325000","bid":1698.2,"bid_size":0.0,"ask":1702.4,"ask_size":0.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":0.9111,"gamma":0.0001,"vega":8.5954,"theta":-0.339,"rho":26.5356,"theo":1699.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1673.39996337891},{"option":"SPX260918P05325000","bid":67.1,"bid_size":0.0,"ask":67.6,"ask_size":0.0,"iv":0.2892,"open_interest":1376.0,"volume":38.0,"delta":-0.0898,"gamma":0.0001,"vega":8.5954,"theta":-0.5625,"rho":-3.9476,"theo":67.7433,"change":-1.6,"open":66.07,"high":69.3,"low":65.1,"tick":"up","last_trade_price":67.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":-2.31549,"prev_day_close":69.1000022888184},{"option":"SPX260918C05350000","bid":1675.9,"bid_size":0.0,"ask":1679.2,"ask_size":0.0,"iv":0.2881,"open_interest":0.0,"volume":0.0,"delta":0.9088,"gamma":0.0001,"vega":8.7546,"theta":-0.3492,"rho":26.5771,"theo":1676.1908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1650.65002441406},{"option":"SPX260918P05350000","bid":68.6,"bid_size":0.0,"ask":69.2,"ask_size":0.0,"iv":0.2874,"open_interest":2108.0,"volume":9.0,"delta":-0.0921,"gamma":0.0001,"vega":8.7546,"theta":-0.5694,"rho":-4.0485,"theo":69.3554,"change":0.0,"open":69.1,"high":70.7,"low":69.1,"tick":"up","last_trade_price":70.7,"last_trade_time":"2026-02-18T15:10:42","percent_change":-1.07912e-6,"prev_day_close":70.7000007629394},{"option":"SPX260918C05375000","bid":1652.6,"bid_size":0.0,"ask":1656.8,"ask_size":0.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.9065,"gamma":0.0001,"vega":8.9154,"theta":-0.3595,"rho":26.6165,"theo":1653.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1628.0},{"option":"SPX260918P05375000","bid":70.3,"bid_size":0.0,"ask":70.9,"ask_size":0.0,"iv":0.2854,"open_interest":419.0,"volume":6.0,"delta":-0.0945,"gamma":0.0001,"vega":8.9154,"theta":-0.5763,"rho":-4.1515,"theo":71.0124,"change":0.15,"open":67.8,"high":72.6,"low":67.8,"tick":"up","last_trade_price":72.6,"last_trade_time":"2026-02-18T15:11:38","percent_change":0.207038,"prev_day_close":72.4500007629394},{"option":"SPX260918C05400000","bid":1630.4,"bid_size":0.0,"ask":1633.6,"ask_size":0.0,"iv":0.2843,"open_interest":506.0,"volume":0.0,"delta":0.9041,"gamma":0.0001,"vega":9.0782,"theta":-0.3698,"rho":26.6536,"theo":1630.6874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1667.63,"last_trade_time":"2026-02-06T13:38:03","percent_change":0.0,"prev_day_close":1604.70001220703},{"option":"SPX260918P05400000","bid":71.9,"bid_size":0.0,"ask":72.5,"ask_size":0.0,"iv":0.2835,"open_interest":2740.0,"volume":112.0,"delta":-0.0969,"gamma":0.0001,"vega":9.0782,"theta":-0.5833,"rho":-4.2568,"theo":72.7153,"change":-2.08,"open":69.0,"high":74.1,"low":69.0,"tick":"no_change","last_trade_price":72.12,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.80324,"prev_day_close":74.2000007629394},{"option":"SPX260918C05425000","bid":1607.2,"bid_size":0.0,"ask":1611.3,"ask_size":0.0,"iv":0.2824,"open_interest":1.0,"volume":0.0,"delta":0.9016,"gamma":0.0001,"vega":9.2433,"theta":-0.3802,"rho":26.6885,"theo":1608.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1353.98,"last_trade_time":"2025-08-29T09:49:54","percent_change":0.0,"prev_day_close":1582.65002441406},{"option":"SPX260918P05425000","bid":73.7,"bid_size":0.0,"ask":74.3,"ask_size":0.0,"iv":0.2817,"open_interest":329.0,"volume":14.0,"delta":-0.0994,"gamma":0.0001,"vega":9.2433,"theta":-0.5903,"rho":-4.3644,"theo":74.4649,"change":0.1,"open":71.1,"high":76.1,"low":71.1,"tick":"up","last_trade_price":76.1,"last_trade_time":"2026-02-18T15:11:35","percent_change":0.131579,"prev_day_close":76.0},{"option":"SPX260918C05450000","bid":1585.1,"bid_size":0.0,"ask":1588.2,"ask_size":0.0,"iv":0.2802,"open_interest":3.0,"volume":0.0,"delta":0.8991,"gamma":0.0001,"vega":9.4111,"theta":-0.3906,"rho":26.7207,"theo":1585.3706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":972.96,"last_trade_time":"2025-06-23T12:03:29","percent_change":0.0,"prev_day_close":1559.54998779297},{"option":"SPX260918P05450000","bid":75.4,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.2796,"open_interest":2152.0,"volume":5.0,"delta":-0.1019,"gamma":0.0001,"vega":9.4111,"theta":-0.5974,"rho":-4.4746,"theo":76.2618,"change":0.0,"open":75.9,"high":77.9,"low":75.9,"tick":"up","last_trade_price":77.9,"last_trade_time":"2026-02-18T15:11:36","percent_change":2.93815e-6,"prev_day_close":77.8999977111816},{"option":"SPX260918C05475000","bid":1562.0,"bid_size":0.0,"ask":1566.0,"ask_size":0.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.8965,"gamma":0.0001,"vega":9.5821,"theta":-0.401,"rho":26.75,"theo":1562.7844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1537.59997558594},{"option":"SPX260918P05475000","bid":77.2,"bid_size":0.0,"ask":77.8,"ask_size":0.0,"iv":0.2779,"open_interest":448.0,"volume":37.0,"delta":-0.1045,"gamma":0.0001,"vega":9.5821,"theta":-0.6044,"rho":-4.5877,"theo":78.1073,"change":0.15,"open":76.26,"high":79.9,"low":76.26,"tick":"up","last_trade_price":79.9,"last_trade_time":"2026-02-18T15:11:35","percent_change":0.188088,"prev_day_close":79.75},{"option":"SPX260918C05500000","bid":1540.0,"bid_size":0.0,"ask":1543.0,"ask_size":0.0,"iv":0.2765,"open_interest":31.0,"volume":2.0,"delta":0.8938,"gamma":0.0001,"vega":9.7563,"theta":-0.4115,"rho":26.776,"theo":1540.2478,"change":22.16,"open":1551.37,"high":1551.37,"low":1537.16,"tick":"down","last_trade_price":1537.16,"last_trade_time":"2026-02-18T14:40:47","percent_change":1.46271,"prev_day_close":1515.0},{"option":"SPX260918P05500000","bid":79.1,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.2759,"open_interest":7832.0,"volume":350.0,"delta":-0.1072,"gamma":0.0001,"vega":9.7563,"theta":-0.6116,"rho":-4.7042,"theo":80.0024,"change":-2.31,"open":77.3,"high":81.5,"low":76.1,"tick":"no_change","last_trade_price":79.34,"last_trade_time":"2026-02-18T16:06:25","percent_change":-2.82915,"prev_day_close":81.6500015258789},{"option":"SPX260918C05525000","bid":1517.0,"bid_size":0.0,"ask":1520.9,"ask_size":0.0,"iv":0.2749,"open_interest":5.0,"volume":0.0,"delta":0.891,"gamma":0.0001,"vega":9.934,"theta":-0.422,"rho":26.7982,"theo":1517.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1399.55,"last_trade_time":"2025-09-26T12:23:56","percent_change":0.0,"prev_day_close":1492.70001220703},{"option":"SPX260918P05525000","bid":81.0,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.2743,"open_interest":491.0,"volume":21.0,"delta":-0.1099,"gamma":0.0001,"vega":9.934,"theta":-0.6187,"rho":-4.8245,"theo":81.9486,"change":-0.4,"open":78.2,"high":83.4,"low":78.2,"tick":"down","last_trade_price":83.3,"last_trade_time":"2026-02-18T15:07:50","percent_change":-0.477898,"prev_day_close":83.7000007629394},{"option":"SPX260918C05550000","bid":1495.0,"bid_size":0.0,"ask":1498.1,"ask_size":0.0,"iv":0.2728,"open_interest":1.0,"volume":0.0,"delta":0.8882,"gamma":0.0001,"vega":10.1149,"theta":-0.4325,"rho":26.8164,"theo":1495.3294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1542.75,"last_trade_time":"2025-12-30T15:27:22","percent_change":0.0,"prev_day_close":1469.85003662109},{"option":"SPX260918P05550000","bid":83.0,"bid_size":0.0,"ask":83.6,"ask_size":0.0,"iv":0.2725,"open_interest":2547.0,"volume":560.0,"delta":-0.1128,"gamma":0.0001,"vega":10.1149,"theta":-0.6259,"rho":-4.9486,"theo":83.9473,"change":-0.55,"open":81.45,"high":85.5,"low":80.03,"tick":"down","last_trade_price":85.2,"last_trade_time":"2026-02-18T15:00:26","percent_change":-0.641399,"prev_day_close":85.75},{"option":"SPX260918C05575000","bid":1472.2,"bid_size":0.0,"ask":1476.0,"ask_size":0.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.8853,"gamma":0.0001,"vega":10.2986,"theta":-0.443,"rho":26.8306,"theo":1472.9505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1448.09997558594},{"option":"SPX260918P05575000","bid":85.0,"bid_size":0.0,"ask":85.6,"ask_size":0.0,"iv":0.2707,"open_interest":1616.0,"volume":35.0,"delta":-0.1156,"gamma":0.0001,"vega":10.2986,"theta":-0.6331,"rho":-5.0769,"theo":86.0001,"change":-0.3,"open":82.1,"high":87.6,"low":82.1,"tick":"up","last_trade_price":87.6,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.341299,"prev_day_close":87.9000015258789},{"option":"SPX260918C05600000","bid":1450.3,"bid_size":0.0,"ask":1453.4,"ask_size":0.0,"iv":0.2692,"open_interest":58.0,"volume":0.0,"delta":0.8824,"gamma":0.0001,"vega":10.4846,"theta":-0.4536,"rho":26.8409,"theo":1450.6272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1472.36,"last_trade_time":"2025-12-31T11:37:37","percent_change":0.0,"prev_day_close":1425.29998779297},{"option":"SPX260918P05600000","bid":87.1,"bid_size":0.0,"ask":87.7,"ask_size":0.0,"iv":0.2689,"open_interest":8882.0,"volume":9012.0,"delta":-0.1186,"gamma":0.0001,"vega":10.4846,"theta":-0.6403,"rho":-5.209,"theo":88.1084,"change":-1.85,"open":88.92,"high":89.8,"low":83.4,"tick":"down","last_trade_price":88.2,"last_trade_time":"2026-02-18T15:41:56","percent_change":-2.05441,"prev_day_close":90.0499992370606},{"option":"SPX260918C05625000","bid":1427.6,"bid_size":0.0,"ask":1431.5,"ask_size":0.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.8793,"gamma":0.0001,"vega":10.6723,"theta":-0.4641,"rho":26.8477,"theo":1428.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1403.59997558594},{"option":"SPX260918P05625000","bid":89.2,"bid_size":0.0,"ask":89.9,"ask_size":0.0,"iv":0.267,"open_interest":475.0,"volume":4.0,"delta":-0.1217,"gamma":0.0001,"vega":10.6723,"theta":-0.6474,"rho":-5.3447,"theo":90.2736,"change":-0.75,"open":89.8,"high":91.6,"low":89.8,"tick":"up","last_trade_price":91.6,"last_trade_time":"2026-02-18T15:00:26","percent_change":-0.812126,"prev_day_close":92.3499984741211},{"option":"SPX260918C05650000","bid":1405.8,"bid_size":0.0,"ask":1408.8,"ask_size":0.0,"iv":0.2656,"open_interest":72.0,"volume":0.0,"delta":0.8762,"gamma":0.0001,"vega":10.8612,"theta":-0.4746,"rho":26.8511,"theo":1406.1524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1324.07,"last_trade_time":"2025-09-19T15:24:37","percent_change":0.0,"prev_day_close":1381.10003662109},{"option":"SPX260918P05650000","bid":91.5,"bid_size":0.0,"ask":92.1,"ask_size":0.0,"iv":0.2652,"open_interest":1680.0,"volume":5.0,"delta":-0.1248,"gamma":0.0001,"vega":10.8612,"theta":-0.6546,"rho":-5.4837,"theo":92.497,"change":-0.4,"open":88.8,"high":94.2,"low":88.8,"tick":"up","last_trade_price":94.2,"last_trade_time":"2026-02-18T14:59:57","percent_change":-0.422831,"prev_day_close":94.5999984741211},{"option":"SPX260918C05675000","bid":1383.2,"bid_size":0.0,"ask":1387.1,"ask_size":0.0,"iv":0.264,"open_interest":70.0,"volume":0.0,"delta":0.873,"gamma":0.0001,"vega":11.0513,"theta":-0.4852,"rho":26.8516,"theo":1384.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1241.23,"last_trade_time":"2025-09-11T15:52:09","percent_change":0.0,"prev_day_close":1359.45001220703},{"option":"SPX260918P05675000","bid":93.7,"bid_size":0.0,"ask":94.3,"ask_size":0.0,"iv":0.2634,"open_interest":266.0,"volume":5.0,"delta":-0.128,"gamma":0.0001,"vega":11.0513,"theta":-0.6618,"rho":-5.6256,"theo":94.7794,"change":-0.65,"open":91.1,"high":96.3,"low":91.1,"tick":"up","last_trade_price":96.3,"last_trade_time":"2026-02-18T15:07:50","percent_change":-0.670449,"prev_day_close":96.9500007629394},{"option":"SPX260918C05700000","bid":1361.6,"bid_size":0.0,"ask":1364.6,"ask_size":0.0,"iv":0.262,"open_interest":11.0,"volume":0.0,"delta":0.8697,"gamma":0.0002,"vega":11.2424,"theta":-0.4957,"rho":26.8494,"theo":1361.9139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1457.61,"last_trade_time":"2026-01-27T10:06:06","percent_change":0.0,"prev_day_close":1337.0},{"option":"SPX260918P05700000","bid":96.0,"bid_size":0.0,"ask":96.6,"ask_size":0.0,"iv":0.2616,"open_interest":5507.0,"volume":306.0,"delta":-0.1313,"gamma":0.0002,"vega":11.2424,"theta":-0.669,"rho":-5.7703,"theo":97.1218,"change":-0.45,"open":92.23,"high":98.9,"low":92.0,"tick":"up","last_trade_price":98.9,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.452946,"prev_day_close":99.3500022888184},{"option":"SPX260918C05725000","bid":1339.2,"bid_size":0.0,"ask":1342.9,"ask_size":0.0,"iv":0.2604,"open_interest":3.0,"volume":0.0,"delta":0.8663,"gamma":0.0002,"vega":11.435,"theta":-0.5062,"rho":26.8444,"theo":1339.8854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1006.5,"last_trade_time":"2025-08-07T12:03:14","percent_change":0.0,"prev_day_close":1315.29998779297},{"option":"SPX260918P05725000","bid":98.4,"bid_size":0.0,"ask":99.0,"ask_size":0.0,"iv":0.2599,"open_interest":477.0,"volume":6.0,"delta":-0.1347,"gamma":0.0002,"vega":11.435,"theta":-0.6761,"rho":-5.9177,"theo":99.5249,"change":-0.75,"open":94.9,"high":101.1,"low":94.9,"tick":"up","last_trade_price":101.1,"last_trade_time":"2026-02-18T15:07:50","percent_change":-0.736379,"prev_day_close":101.850002288818},{"option":"SPX260918C05750000","bid":1317.6,"bid_size":0.0,"ask":1320.6,"ask_size":0.0,"iv":0.2584,"open_interest":6.0,"volume":0.0,"delta":0.8629,"gamma":0.0002,"vega":11.6295,"theta":-0.5167,"rho":26.8362,"theo":1317.9185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1267.46,"last_trade_time":"2025-10-15T09:52:06","percent_change":0.0,"prev_day_close":1293.15002441406},{"option":"SPX260918P05750000","bid":100.9,"bid_size":0.0,"ask":101.5,"ask_size":0.0,"iv":0.2581,"open_interest":2258.0,"volume":8.0,"delta":-0.1381,"gamma":0.0002,"vega":11.6295,"theta":-0.6833,"rho":-6.0683,"theo":101.9897,"change":-0.55,"open":96.67,"high":103.9,"low":96.64,"tick":"up","last_trade_price":103.9,"last_trade_time":"2026-02-18T14:59:56","percent_change":-0.526568,"prev_day_close":104.450000762939},{"option":"SPX260918C05775000","bid":1295.3,"bid_size":0.0,"ask":1299.0,"ask_size":0.0,"iv":0.2568,"open_interest":4.0,"volume":0.0,"delta":0.8593,"gamma":0.0002,"vega":11.8266,"theta":-0.5271,"rho":26.8245,"theo":1296.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1333.7,"last_trade_time":"2026-02-06T13:56:35","percent_change":0.0,"prev_day_close":1272.15002441406},{"option":"SPX260918P05775000","bid":103.3,"bid_size":0.0,"ask":104.0,"ask_size":0.0,"iv":0.2563,"open_interest":579.0,"volume":54.0,"delta":-0.1417,"gamma":0.0002,"vega":11.8266,"theta":-0.6904,"rho":-6.2225,"theo":104.5173,"change":-1.15,"open":99.16,"high":105.9,"low":99.16,"tick":"up","last_trade_price":105.9,"last_trade_time":"2026-02-18T15:05:59","percent_change":-1.07426,"prev_day_close":107.049999237061},{"option":"SPX260918C05800000","bid":1273.9,"bid_size":0.0,"ask":1276.8,"ask_size":0.0,"iv":0.2549,"open_interest":55.0,"volume":0.0,"delta":0.8557,"gamma":0.0002,"vega":12.0266,"theta":-0.5375,"rho":26.8084,"theo":1274.1745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1162.95,"last_trade_time":"2025-11-20T13:13:37","percent_change":0.0,"prev_day_close":1249.70001220703},{"option":"SPX260918P05800000","bid":106.0,"bid_size":0.0,"ask":106.6,"ask_size":0.0,"iv":0.2545,"open_interest":7082.0,"volume":184.0,"delta":-0.1453,"gamma":0.0002,"vega":12.0266,"theta":-0.6974,"rho":-6.381,"theo":107.1091,"change":-0.65,"open":105.08,"high":109.1,"low":101.66,"tick":"up","last_trade_price":109.1,"last_trade_time":"2026-02-18T14:59:56","percent_change":-0.592255,"prev_day_close":109.75},{"option":"SPX260918C05825000","bid":1251.7,"bid_size":0.0,"ask":1255.4,"ask_size":0.0,"iv":0.2533,"open_interest":6.0,"volume":0.0,"delta":0.852,"gamma":0.0002,"vega":12.2297,"theta":-0.5478,"rho":26.7875,"theo":1252.4006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":957.0,"last_trade_time":"2025-08-21T14:30:01","percent_change":0.0,"prev_day_close":1228.14996337891},{"option":"SPX260918P05825000","bid":108.6,"bid_size":0.0,"ask":109.3,"ask_size":0.0,"iv":0.2528,"open_interest":829.0,"volume":6.0,"delta":-0.149,"gamma":0.0002,"vega":12.2297,"theta":-0.7044,"rho":-6.5443,"theo":109.7669,"change":-1.0,"open":107.53,"high":111.5,"low":107.53,"tick":"up","last_trade_price":111.5,"last_trade_time":"2026-02-18T15:08:08","percent_change":-0.888889,"prev_day_close":112.5},{"option":"SPX260918C05850000","bid":1230.5,"bid_size":0.0,"ask":1233.3,"ask_size":0.0,"iv":0.2514,"open_interest":43.0,"volume":0.0,"delta":0.8481,"gamma":0.0002,"vega":12.4358,"theta":-0.5581,"rho":26.7613,"theo":1230.6948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1259.96,"last_trade_time":"2025-11-06T09:38:51","percent_change":0.0,"prev_day_close":1206.55004882812},{"option":"SPX260918P05850000","bid":111.3,"bid_size":0.0,"ask":112.1,"ask_size":0.0,"iv":0.2511,"open_interest":2394.0,"volume":21.0,"delta":-0.1529,"gamma":0.0002,"vega":12.4358,"theta":-0.7113,"rho":-6.713,"theo":112.4927,"change":-0.8,"open":106.9,"high":114.6,"low":106.53,"tick":"up","last_trade_price":114.6,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.693242,"prev_day_close":115.400001525879},{"option":"SPX260918C05875000","bid":1208.5,"bid_size":0.0,"ask":1212.0,"ask_size":0.0,"iv":0.2497,"open_interest":7.0,"volume":0.0,"delta":0.8442,"gamma":0.0002,"vega":12.6441,"theta":-0.5683,"rho":26.7297,"theo":1209.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1222.04,"last_trade_time":"2025-12-01T09:33:06","percent_change":0.0,"prev_day_close":1185.70001220703},{"option":"SPX260918P05875000","bid":114.1,"bid_size":0.0,"ask":114.9,"ask_size":0.0,"iv":0.2493,"open_interest":548.0,"volume":30.0,"delta":-0.1568,"gamma":0.0002,"vega":12.6441,"theta":-0.7182,"rho":-6.887,"theo":115.2887,"change":-0.8,"open":110.2,"high":117.5,"low":110.2,"tick":"up","last_trade_price":117.5,"last_trade_time":"2026-02-18T14:59:59","percent_change":-0.676249,"prev_day_close":118.300003051758},{"option":"SPX260918C05900000","bid":1187.4,"bid_size":0.0,"ask":1190.1,"ask_size":0.0,"iv":0.2479,"open_interest":102.0,"volume":0.0,"delta":0.8402,"gamma":0.0002,"vega":12.8541,"theta":-0.5784,"rho":26.693,"theo":1187.4957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1265.62,"last_trade_time":"2025-12-26T11:31:23","percent_change":0.0,"prev_day_close":1163.60003662109},{"option":"SPX260918P05900000","bid":117.0,"bid_size":0.0,"ask":117.8,"ask_size":0.0,"iv":0.2475,"open_interest":18382.0,"volume":24.0,"delta":-0.1608,"gamma":0.0002,"vega":12.8541,"theta":-0.725,"rho":-7.0662,"theo":118.1569,"change":-0.9,"open":116.18,"high":120.4,"low":112.98,"tick":"up","last_trade_price":120.4,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.741965,"prev_day_close":121.300003051758},{"option":"SPX260918C05925000","bid":1165.5,"bid_size":0.0,"ask":1169.0,"ask_size":0.0,"iv":0.2462,"open_interest":5.0,"volume":0.0,"delta":0.8361,"gamma":0.0002,"vega":13.0647,"theta":-0.5885,"rho":26.6517,"theo":1166.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1181.05,"last_trade_time":"2025-12-01T09:33:06","percent_change":0.0,"prev_day_close":1142.20001220703},{"option":"SPX260918P05925000","bid":120.0,"bid_size":0.0,"ask":120.7,"ask_size":0.0,"iv":0.2458,"open_interest":12183.0,"volume":7.0,"delta":-0.1649,"gamma":0.0002,"vega":13.0647,"theta":-0.7317,"rho":-7.2498,"theo":121.0993,"change":-5.5,"open":118.6,"high":123.5,"low":118.6,"tick":"down","last_trade_price":118.9,"last_trade_time":"2026-02-18T15:58:00","percent_change":-4.42122,"prev_day_close":124.400001525879},{"option":"SPX260918C05950000","bid":1144.6,"bid_size":0.0,"ask":1147.2,"ask_size":0.0,"iv":0.2444,"open_interest":54.0,"volume":0.0,"delta":0.8319,"gamma":0.0002,"vega":13.2756,"theta":-0.5985,"rho":26.6064,"theo":1144.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1198.43,"last_trade_time":"2025-12-29T16:02:47","percent_change":0.0,"prev_day_close":1121.04998779297},{"option":"SPX260918P05950000","bid":123.1,"bid_size":0.0,"ask":123.8,"ask_size":0.0,"iv":0.244,"open_interest":1487.0,"volume":118.0,"delta":-0.1691,"gamma":0.0002,"vega":13.2756,"theta":-0.7383,"rho":-7.4376,"theo":124.1173,"change":-4.05,"open":118.0,"high":126.5,"low":117.56,"tick":"up","last_trade_price":123.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":-3.17523,"prev_day_close":127.550003051758},{"option":"SPX260918C05975000","bid":1122.8,"bid_size":0.0,"ask":1126.3,"ask_size":0.0,"iv":0.2427,"open_interest":2.0,"volume":0.0,"delta":0.8275,"gamma":0.0002,"vega":13.4863,"theta":-0.6083,"rho":26.5576,"theo":1123.2562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.93,"last_trade_time":"2025-10-16T15:35:43","percent_change":0.0,"prev_day_close":1099.95001220703},{"option":"SPX260918P05975000","bid":126.1,"bid_size":0.0,"ask":126.9,"ask_size":0.0,"iv":0.2423,"open_interest":1498.0,"volume":42.0,"delta":-0.1734,"gamma":0.0002,"vega":13.4863,"theta":-0.7448,"rho":-7.6289,"theo":127.2124,"change":-1.0,"open":121.0,"high":129.8,"low":121.0,"tick":"up","last_trade_price":129.8,"last_trade_time":"2026-02-18T14:59:59","percent_change":-0.764528,"prev_day_close":130.800003051758},{"option":"SPX260918C06000000","bid":1102.0,"bid_size":0.0,"ask":1104.7,"ask_size":0.0,"iv":0.2409,"open_interest":33398.0,"volume":0.0,"delta":0.8231,"gamma":0.0002,"vega":13.6972,"theta":-0.6181,"rho":26.5054,"theo":1101.9977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1090.0,"last_trade_time":"2026-02-17T14:04:03","percent_change":0.0,"prev_day_close":1078.75},{"option":"SPX260918P06000000","bid":129.4,"bid_size":0.0,"ask":130.1,"ask_size":0.0,"iv":0.2406,"open_interest":43092.0,"volume":2620.0,"delta":-0.1779,"gamma":0.0002,"vega":13.6972,"theta":-0.7512,"rho":-7.8235,"theo":130.3856,"change":-4.3,"open":133.5,"high":134.0,"low":123.01,"tick":"down","last_trade_price":129.8,"last_trade_time":"2026-02-18T15:46:04","percent_change":-3.20657,"prev_day_close":134.100006103516},{"option":"SPX260918C06025000","bid":1080.5,"bid_size":0.0,"ask":1083.8,"ask_size":0.0,"iv":0.2392,"open_interest":55.0,"volume":0.0,"delta":0.8186,"gamma":0.0002,"vega":13.9087,"theta":-0.6277,"rho":26.4496,"theo":1080.8186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1165.67,"last_trade_time":"2025-11-12T12:42:02","percent_change":0.0,"prev_day_close":1057.84997558594},{"option":"SPX260918P06025000","bid":132.6,"bid_size":0.0,"ask":133.4,"ask_size":0.0,"iv":0.2389,"open_interest":5125.0,"volume":19.0,"delta":-0.1824,"gamma":0.0002,"vega":13.9087,"theta":-0.7575,"rho":-8.0217,"theo":133.6381,"change":-1.25,"open":128.9,"high":136.3,"low":128.9,"tick":"up","last_trade_price":136.3,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.908763,"prev_day_close":137.550003051758},{"option":"SPX260918C06050000","bid":1059.8,"bid_size":0.0,"ask":1062.4,"ask_size":0.0,"iv":0.2374,"open_interest":257.0,"volume":0.0,"delta":0.8139,"gamma":0.0002,"vega":14.1216,"theta":-0.6372,"rho":26.3894,"theo":1059.7204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1061.0,"last_trade_time":"2025-12-19T11:31:10","percent_change":0.0,"prev_day_close":1037.59997558594},{"option":"SPX260918P06050000","bid":136.0,"bid_size":0.0,"ask":136.7,"ask_size":0.0,"iv":0.2371,"open_interest":2080.0,"volume":10.0,"delta":-0.1871,"gamma":0.0002,"vega":14.1216,"theta":-0.7637,"rho":-8.2244,"theo":136.9716,"change":-1.75,"open":131.5,"high":139.3,"low":131.2,"tick":"up","last_trade_price":139.3,"last_trade_time":"2026-02-18T15:00:24","percent_change":-1.2407,"prev_day_close":141.050003051758},{"option":"SPX260918C06075000","bid":1038.5,"bid_size":0.0,"ask":1041.8,"ask_size":0.0,"iv":0.2357,"open_interest":9.0,"volume":0.0,"delta":0.8092,"gamma":0.0002,"vega":14.3365,"theta":-0.6466,"rho":26.3237,"theo":1038.7053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1087.14,"last_trade_time":"2025-12-02T10:08:36","percent_change":0.0,"prev_day_close":1016.45001220703},{"option":"SPX260918P06075000","bid":139.3,"bid_size":0.0,"ask":140.2,"ask_size":0.0,"iv":0.2354,"open_interest":1148.0,"volume":4.0,"delta":-0.1918,"gamma":0.0002,"vega":14.3365,"theta":-0.7697,"rho":-8.4325,"theo":140.3882,"change":-1.95,"open":139.5,"high":142.8,"low":139.5,"tick":"up","last_trade_price":142.8,"last_trade_time":"2026-02-18T15:08:11","percent_change":-1.34715,"prev_day_close":144.75},{"option":"SPX260918C06100000","bid":1018.0,"bid_size":0.0,"ask":1020.5,"ask_size":0.0,"iv":0.234,"open_interest":540.0,"volume":0.0,"delta":0.8043,"gamma":0.0002,"vega":14.5536,"theta":-0.6559,"rho":26.2518,"theo":1017.7758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1044.87,"last_trade_time":"2025-12-31T11:37:37","percent_change":0.0,"prev_day_close":995.199981689453},{"option":"SPX260918P06100000","bid":143.0,"bid_size":0.0,"ask":143.7,"ask_size":0.0,"iv":0.2337,"open_interest":4172.0,"volume":19.0,"delta":-0.1967,"gamma":0.0002,"vega":14.5536,"theta":-0.7756,"rho":-8.6469,"theo":143.8903,"change":-1.6,"open":141.9,"high":146.9,"low":141.9,"tick":"up","last_trade_price":146.9,"last_trade_time":"2026-02-18T15:00:00","percent_change":-1.07744,"prev_day_close":148.5},{"option":"SPX260918C06125000","bid":996.8,"bid_size":0.0,"ask":1000.0,"ask_size":0.0,"iv":0.2322,"open_interest":32.0,"volume":0.0,"delta":0.7993,"gamma":0.0002,"vega":14.7727,"theta":-0.665,"rho":26.1728,"theo":996.9348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1057.75,"last_trade_time":"2026-01-29T13:21:24","percent_change":0.0,"prev_day_close":975.0},{"option":"SPX260918P06125000","bid":146.5,"bid_size":0.0,"ask":147.4,"ask_size":0.0,"iv":0.2319,"open_interest":1276.0,"volume":3.0,"delta":-0.2017,"gamma":0.0002,"vega":14.7727,"theta":-0.7813,"rho":-8.8682,"theo":147.481,"change":-1.45,"open":146.2,"high":150.6,"low":146.2,"tick":"up","last_trade_price":150.6,"last_trade_time":"2026-02-18T15:00:00","percent_change":-0.953636,"prev_day_close":152.050003051758},{"option":"SPX260918C06150000","bid":976.5,"bid_size":0.0,"ask":979.0,"ask_size":0.0,"iv":0.2304,"open_interest":390.0,"volume":0.0,"delta":0.7941,"gamma":0.0002,"vega":14.993,"theta":-0.6739,"rho":26.0868,"theo":976.1857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.42,"last_trade_time":"2025-11-11T11:11:04","percent_change":0.0,"prev_day_close":954.0},{"option":"SPX260918P06150000","bid":150.3,"bid_size":0.0,"ask":151.1,"ask_size":0.0,"iv":0.2302,"open_interest":1981.0,"volume":42.0,"delta":-0.2069,"gamma":0.0002,"vega":14.993,"theta":-0.7869,"rho":-9.0967,"theo":151.1635,"change":-1.7,"open":143.93,"high":154.4,"low":143.93,"tick":"up","last_trade_price":154.4,"last_trade_time":"2026-02-18T14:59:59","percent_change":-1.08904,"prev_day_close":156.099998474121},{"option":"SPX260918C06175000","bid":955.5,"bid_size":0.0,"ask":958.6,"ask_size":0.0,"iv":0.2287,"open_interest":186.0,"volume":0.0,"delta":0.7889,"gamma":0.0002,"vega":15.2135,"theta":-0.6826,"rho":25.9942,"theo":955.5315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":962.69,"last_trade_time":"2026-01-02T15:40:51","percent_change":0.0,"prev_day_close":933.450012207031},{"option":"SPX260918P06175000","bid":154.0,"bid_size":0.0,"ask":154.9,"ask_size":0.0,"iv":0.2285,"open_interest":2245.0,"volume":3.0,"delta":-0.2121,"gamma":0.0002,"vega":15.2135,"theta":-0.7923,"rho":-9.3317,"theo":154.941,"change":-1.65,"open":153.7,"high":158.3,"low":153.7,"tick":"up","last_trade_price":158.3,"last_trade_time":"2026-02-18T14:59:59","percent_change":-1.03157,"prev_day_close":159.949996948242},{"option":"SPX260918C06200000","bid":935.4,"bid_size":0.0,"ask":937.8,"ask_size":0.0,"iv":0.227,"open_interest":2364.0,"volume":0.0,"delta":0.7835,"gamma":0.0002,"vega":15.4331,"theta":-0.6912,"rho":25.8962,"theo":934.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":922.23,"last_trade_time":"2026-02-17T14:02:34","percent_change":0.0,"prev_day_close":913.199981689453},{"option":"SPX260918P06200000","bid":157.9,"bid_size":0.0,"ask":158.8,"ask_size":0.0,"iv":0.2268,"open_interest":7991.0,"volume":4.0,"delta":-0.2175,"gamma":0.0002,"vega":15.4331,"theta":-0.7975,"rho":-9.5722,"theo":158.816,"change":-2.8,"open":152.75,"high":161.3,"low":152.75,"tick":"up","last_trade_price":161.3,"last_trade_time":"2026-02-18T15:00:54","percent_change":-1.70628,"prev_day_close":164.099998474121},{"option":"SPX260918C06225000","bid":914.6,"bid_size":0.0,"ask":917.7,"ask_size":0.0,"iv":0.2252,"open_interest":150.0,"volume":0.0,"delta":0.778,"gamma":0.0002,"vega":15.6511,"theta":-0.6995,"rho":25.7934,"theo":914.518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":996.87,"last_trade_time":"2026-01-07T09:32:11","percent_change":0.0,"prev_day_close":893.350006103516},{"option":"SPX260918P06225000","bid":161.9,"bid_size":0.0,"ask":162.8,"ask_size":0.0,"iv":0.225,"open_interest":1037.0,"volume":124.0,"delta":-0.223,"gamma":0.0002,"vega":15.6511,"theta":-0.8025,"rho":-9.8174,"theo":162.7908,"change":-2.1,"open":155.23,"high":166.0,"low":155.23,"tick":"up","last_trade_price":166.0,"last_trade_time":"2026-02-18T15:00:05","percent_change":-1.24926,"prev_day_close":168.099998474121},{"option":"SPX260918C06250000","bid":894.6,"bid_size":0.0,"ask":897.0,"ask_size":0.0,"iv":0.2234,"open_interest":220.0,"volume":0.0,"delta":0.7723,"gamma":0.0003,"vega":15.8674,"theta":-0.7077,"rho":25.6865,"theo":894.1628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":952.1,"last_trade_time":"2026-02-11T12:20:46","percent_change":0.0,"prev_day_close":872.700012207031},{"option":"SPX260918P06250000","bid":166.0,"bid_size":0.0,"ask":166.9,"ask_size":0.0,"iv":0.2232,"open_interest":3233.0,"volume":54.0,"delta":-0.2287,"gamma":0.0003,"vega":15.8674,"theta":-0.8073,"rho":-10.0667,"theo":166.8673,"change":-3.0,"open":159.2,"high":169.5,"low":159.2,"tick":"up","last_trade_price":169.5,"last_trade_time":"2026-02-18T15:00:54","percent_change":-1.73913,"prev_day_close":172.5},{"option":"SPX260918C06275000","bid":874.0,"bid_size":0.0,"ask":877.1,"ask_size":0.0,"iv":0.2217,"open_interest":109.0,"volume":0.0,"delta":0.7665,"gamma":0.0003,"vega":16.0823,"theta":-0.7156,"rho":25.5754,"theo":873.911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":877.59,"last_trade_time":"2025-12-19T11:29:50","percent_change":0.0,"prev_day_close":852.649993896484},{"option":"SPX260918P06275000","bid":170.2,"bid_size":0.0,"ask":171.1,"ask_size":0.0,"iv":0.2215,"open_interest":5704.0,"volume":9.0,"delta":-0.2344,"gamma":0.0003,"vega":16.0823,"theta":-0.8119,"rho":-10.3202,"theo":171.0472,"change":-7.19,"open":169.6,"high":174.7,"low":169.6,"tick":"down","last_trade_price":169.61,"last_trade_time":"2026-02-18T15:48:36","percent_change":-4.06674,"prev_day_close":176.800003051758},{"option":"SPX260918C06300000","bid":854.3,"bid_size":0.0,"ask":856.6,"ask_size":0.0,"iv":0.2199,"open_interest":2413.0,"volume":221.0,"delta":0.7606,"gamma":0.0003,"vega":16.2967,"theta":-0.7233,"rho":25.4591,"theo":853.7648,"change":21.69,"open":865.4,"high":865.4,"low":854.44,"tick":"down","last_trade_price":854.44,"last_trade_time":"2026-02-18T14:35:36","percent_change":2.60462,"prev_day_close":832.75},{"option":"SPX260918P06300000","bid":174.5,"bid_size":0.0,"ask":175.5,"ask_size":0.0,"iv":0.2197,"open_interest":7586.0,"volume":40.0,"delta":-0.2404,"gamma":0.0003,"vega":16.2967,"theta":-0.8163,"rho":-10.579,"theo":175.3326,"change":-2.2,"open":167.42,"high":179.1,"low":167.42,"tick":"up","last_trade_price":179.1,"last_trade_time":"2026-02-18T15:00:00","percent_change":-1.21346,"prev_day_close":181.300003051758},{"option":"SPX260918C06325000","bid":833.9,"bid_size":0.0,"ask":836.9,"ask_size":0.0,"iv":0.2182,"open_interest":620.0,"volume":0.0,"delta":0.7545,"gamma":0.0003,"vega":16.5112,"theta":-0.7308,"rho":25.3361,"theo":833.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":836.2,"last_trade_time":"2026-02-13T12:46:03","percent_change":0.0,"prev_day_close":813.0},{"option":"SPX260918P06325000","bid":178.9,"bid_size":0.0,"ask":179.9,"ask_size":0.0,"iv":0.218,"open_interest":1638.0,"volume":29.0,"delta":-0.2464,"gamma":0.0003,"vega":16.5112,"theta":-0.8204,"rho":-10.8445,"theo":179.7265,"change":-2.25,"open":173.4,"high":183.6,"low":173.4,"tick":"up","last_trade_price":183.6,"last_trade_time":"2026-02-18T15:00:00","percent_change":-1.21065,"prev_day_close":185.849998474121},{"option":"SPX260918C06350000","bid":814.3,"bid_size":0.0,"ask":816.7,"ask_size":0.0,"iv":0.2164,"open_interest":1248.0,"volume":0.0,"delta":0.7483,"gamma":0.0003,"vega":16.7263,"theta":-0.738,"rho":25.2049,"theo":813.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":801.86,"last_trade_time":"2026-02-17T14:02:34","percent_change":0.0,"prev_day_close":792.75},{"option":"SPX260918P06350000","bid":183.4,"bid_size":0.0,"ask":184.4,"ask_size":0.0,"iv":0.2162,"open_interest":3322.0,"volume":23.0,"delta":-0.2527,"gamma":0.0003,"vega":16.7263,"theta":-0.8242,"rho":-11.118,"theo":184.2324,"change":-6.69,"open":177.49,"high":188.2,"low":174.79,"tick":"no_change","last_trade_price":183.91,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.50997,"prev_day_close":190.600006103516},{"option":"SPX260918C06375000","bid":794.6,"bid_size":0.0,"ask":796.3,"ask_size":0.0,"iv":0.2146,"open_interest":223.0,"volume":0.0,"delta":0.742,"gamma":0.0003,"vega":16.9415,"theta":-0.7449,"rho":25.0648,"theo":793.992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":853.84,"last_trade_time":"2026-01-09T10:08:35","percent_change":0.0,"prev_day_close":773.199981689453},{"option":"SPX260918P06375000","bid":188.0,"bid_size":0.0,"ask":189.0,"ask_size":0.0,"iv":0.2144,"open_interest":2853.0,"volume":10.0,"delta":-0.259,"gamma":0.0003,"vega":16.9415,"theta":-0.8278,"rho":-11.4006,"theo":188.8549,"change":-2.45,"open":181.7,"high":192.9,"low":181.7,"tick":"up","last_trade_price":192.9,"last_trade_time":"2026-02-18T15:00:00","percent_change":-1.25416,"prev_day_close":195.349998474121},{"option":"SPX260918C06400000","bid":774.9,"bid_size":0.0,"ask":776.6,"ask_size":0.0,"iv":0.2129,"open_interest":3170.0,"volume":5.0,"delta":0.7354,"gamma":0.0003,"vega":17.1558,"theta":-0.7516,"rho":24.9156,"theo":774.3038,"change":32.2,"open":785.85,"high":785.85,"low":785.85,"tick":"up","last_trade_price":785.85,"last_trade_time":"2026-02-18T10:35:14","percent_change":4.27254,"prev_day_close":753.649993896484},{"option":"SPX260918P06400000","bid":192.7,"bid_size":0.0,"ask":193.8,"ask_size":0.0,"iv":0.2127,"open_interest":7802.0,"volume":483.0,"delta":-0.2656,"gamma":0.0003,"vega":17.1558,"theta":-0.8311,"rho":-11.6922,"theo":193.5983,"change":-7.1,"open":187.5,"high":196.9,"low":185.17,"tick":"no_change","last_trade_price":193.25,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.5438,"prev_day_close":200.349998474121},{"option":"SPX260918C06425000","bid":755.4,"bid_size":0.0,"ask":757.1,"ask_size":0.0,"iv":0.211,"open_interest":47.0,"volume":0.0,"delta":0.7288,"gamma":0.0003,"vega":17.368,"theta":-0.7579,"rho":24.7585,"theo":754.7409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":849.9,"last_trade_time":"2026-01-09T12:05:03","percent_change":0.0,"prev_day_close":734.350006103516},{"option":"SPX260918P06425000","bid":197.6,"bid_size":0.0,"ask":198.6,"ask_size":0.0,"iv":0.2109,"open_interest":1644.0,"volume":3.0,"delta":-0.2722,"gamma":0.0003,"vega":17.368,"theta":-0.8341,"rho":-11.9917,"theo":198.467,"change":-3.3,"open":199.1,"high":202.0,"low":199.1,"tick":"up","last_trade_price":202.0,"last_trade_time":"2026-02-18T15:06:14","percent_change":-1.6074,"prev_day_close":205.299995422363},{"option":"SPX260918C06450000","bid":735.9,"bid_size":0.0,"ask":737.6,"ask_size":0.0,"iv":0.2093,"open_interest":2950.0,"volume":0.0,"delta":0.7219,"gamma":0.0003,"vega":17.5768,"theta":-0.764,"rho":24.5949,"theo":735.3067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":725.73,"last_trade_time":"2026-02-13T11:08:22","percent_change":0.0,"prev_day_close":715.050018310547},{"option":"SPX260918P06450000","bid":202.6,"bid_size":0.0,"ask":203.6,"ask_size":0.0,"iv":0.2091,"open_interest":2517.0,"volume":13.0,"delta":-0.2791,"gamma":0.0003,"vega":17.5768,"theta":-0.8368,"rho":-12.2978,"theo":203.4645,"change":-4.1,"open":195.1,"high":206.9,"low":195.1,"tick":"down","last_trade_price":206.5,"last_trade_time":"2026-02-18T15:03:14","percent_change":-1.94682,"prev_day_close":210.600006103516},{"option":"SPX260918C06475000","bid":716.6,"bid_size":0.0,"ask":718.3,"ask_size":0.0,"iv":0.2075,"open_interest":1318.0,"volume":0.0,"delta":0.7149,"gamma":0.0003,"vega":17.7814,"theta":-0.7697,"rho":24.4263,"theo":716.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":796.88,"last_trade_time":"2025-12-24T11:44:44","percent_change":0.0,"prev_day_close":696.0},{"option":"SPX260918P06475000","bid":207.7,"bid_size":0.0,"ask":208.7,"ask_size":0.0,"iv":0.2073,"open_interest":3566.0,"volume":6.0,"delta":-0.2861,"gamma":0.0003,"vega":17.7814,"theta":-0.8392,"rho":-12.6088,"theo":208.5936,"change":-4.0,"open":206.9,"high":212.0,"low":206.9,"tick":"down","last_trade_price":211.8,"last_trade_time":"2026-02-18T15:00:54","percent_change":-1.85357,"prev_day_close":215.799995422363},{"option":"SPX260918C06500000","bid":697.4,"bid_size":0.0,"ask":699.1,"ask_size":0.0,"iv":0.2056,"open_interest":4601.0,"volume":7.0,"delta":0.7077,"gamma":0.0003,"vega":17.9819,"theta":-0.775,"rho":24.253,"theo":696.8353,"change":18.31,"open":707.82,"high":707.82,"low":695.31,"tick":"down","last_trade_price":695.31,"last_trade_time":"2026-02-18T14:40:47","percent_change":2.70458,"prev_day_close":677.0},{"option":"SPX260918P06500000","bid":212.9,"bid_size":0.0,"ask":213.9,"ask_size":0.0,"iv":0.2055,"open_interest":9613.0,"volume":64.0,"delta":-0.2933,"gamma":0.0003,"vega":17.9819,"theta":-0.8412,"rho":-12.9246,"theo":213.8565,"change":-3.55,"open":208.69,"high":217.8,"low":203.14,"tick":"up","last_trade_price":217.8,"last_trade_time":"2026-02-18T15:01:02","percent_change":-1.60379,"prev_day_close":221.349998474121},{"option":"SPX260918C06525000","bid":678.3,"bid_size":0.0,"ask":680.0,"ask_size":0.0,"iv":0.2039,"open_interest":1819.0,"volume":0.0,"delta":0.7004,"gamma":0.0003,"vega":18.1789,"theta":-0.78,"rho":24.0738,"theo":677.8031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":700.67,"last_trade_time":"2026-01-29T11:06:53","percent_change":0.0,"prev_day_close":658.199981689453},{"option":"SPX260918P06525000","bid":218.2,"bid_size":0.0,"ask":219.3,"ask_size":0.0,"iv":0.2037,"open_interest":1952.0,"volume":13.0,"delta":-0.3006,"gamma":0.0003,"vega":18.1789,"theta":-0.8429,"rho":-13.2462,"theo":219.2559,"change":-3.9,"open":210.7,"high":223.0,"low":210.4,"tick":"up","last_trade_price":223.0,"last_trade_time":"2026-02-18T15:08:14","percent_change":-1.71882,"prev_day_close":226.900001525879},{"option":"SPX260918C06550000","bid":659.4,"bid_size":0.0,"ask":661.1,"ask_size":0.0,"iv":0.202,"open_interest":2818.0,"volume":0.0,"delta":0.6929,"gamma":0.0003,"vega":18.3731,"theta":-0.7847,"rho":23.8868,"theo":658.911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":713.48,"last_trade_time":"2025-12-29T16:02:47","percent_change":0.0,"prev_day_close":639.5},{"option":"SPX260918P06550000","bid":223.7,"bid_size":0.0,"ask":224.8,"ask_size":0.0,"iv":0.202,"open_interest":2857.0,"volume":5.0,"delta":-0.3081,"gamma":0.0003,"vega":18.3731,"theta":-0.8442,"rho":-13.5757,"theo":224.7955,"change":-4.05,"open":216.5,"high":228.6,"low":216.5,"tick":"up","last_trade_price":228.6,"last_trade_time":"2026-02-18T15:00:24","percent_change":-1.74081,"prev_day_close":232.650001525879},{"option":"SPX260918C06575000","bid":640.6,"bid_size":0.0,"ask":642.3,"ask_size":0.0,"iv":0.2003,"open_interest":1897.0,"volume":0.0,"delta":0.6852,"gamma":0.0003,"vega":18.5648,"theta":-0.789,"rho":23.6897,"theo":640.1639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":597.0,"last_trade_time":"2026-02-17T09:50:41","percent_change":0.0,"prev_day_close":620.899993896484},{"option":"SPX260918P06575000","bid":229.3,"bid_size":0.0,"ask":230.4,"ask_size":0.0,"iv":0.2002,"open_interest":1365.0,"volume":88.0,"delta":-0.3158,"gamma":0.0003,"vega":18.5648,"theta":-0.8451,"rho":-13.9152,"theo":230.4801,"change":-4.4,"open":233.4,"high":236.9,"low":219.6,"tick":"up","last_trade_price":234.1,"last_trade_time":"2026-02-18T15:08:10","percent_change":-1.84486,"prev_day_close":238.5},{"option":"SPX260918C06600000","bid":622.0,"bid_size":0.0,"ask":623.6,"ask_size":0.0,"iv":0.1985,"open_interest":9008.0,"volume":2.0,"delta":0.6773,"gamma":0.0004,"vega":18.7536,"theta":-0.7928,"rho":23.4812,"theo":621.5678,"change":37.55,"open":640.1,"high":640.1,"low":640.1,"tick":"up","last_trade_price":640.1,"last_trade_time":"2026-02-18T12:21:06","percent_change":6.23185,"prev_day_close":602.549987792969},{"option":"SPX260918P06600000","bid":235.1,"bid_size":0.0,"ask":236.2,"ask_size":0.0,"iv":0.1983,"open_interest":6933.0,"volume":110.0,"delta":-0.3237,"gamma":0.0004,"vega":18.7536,"theta":-0.8456,"rho":-14.2661,"theo":236.3156,"change":-4.5,"open":226.2,"high":240.1,"low":226.2,"tick":"up","last_trade_price":240.1,"last_trade_time":"2026-02-18T15:06:14","percent_change":-1.83974,"prev_day_close":244.599998474121},{"option":"SPX260918C06625000","bid":603.4,"bid_size":0.0,"ask":605.1,"ask_size":0.0,"iv":0.1967,"open_interest":825.0,"volume":0.0,"delta":0.6692,"gamma":0.0004,"vega":18.9384,"theta":-0.7962,"rho":23.2617,"theo":603.1288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.02,"last_trade_time":"2026-01-20T15:12:10","percent_change":0.0,"prev_day_close":584.300018310547},{"option":"SPX260918P06625000","bid":241.0,"bid_size":0.0,"ask":242.1,"ask_size":0.0,"iv":0.1965,"open_interest":1535.0,"volume":36.0,"delta":-0.3318,"gamma":0.0004,"vega":18.9384,"theta":-0.8457,"rho":-14.628,"theo":242.3082,"change":-10.71,"open":249.1,"high":249.1,"low":240.09,"tick":"down","last_trade_price":240.09,"last_trade_time":"2026-02-18T15:48:36","percent_change":-4.27033,"prev_day_close":250.799995422363},{"option":"SPX260918C06650000","bid":585.2,"bid_size":0.0,"ask":586.8,"ask_size":0.0,"iv":0.1948,"open_interest":2058.0,"volume":0.0,"delta":0.661,"gamma":0.0004,"vega":19.1175,"theta":-0.7992,"rho":23.0332,"theo":584.8524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":587.1,"last_trade_time":"2026-02-12T14:18:13","percent_change":0.0,"prev_day_close":566.25},{"option":"SPX260918P06650000","bid":247.1,"bid_size":0.0,"ask":248.2,"ask_size":0.0,"iv":0.1947,"open_interest":6555.0,"volume":154.0,"delta":-0.34,"gamma":0.0004,"vega":19.1175,"theta":-0.8453,"rho":-14.999,"theo":248.4636,"change":-8.78,"open":238.5,"high":252.9,"low":238.5,"tick":"up","last_trade_price":248.27,"last_trade_time":"2026-02-18T16:11:40","percent_change":-3.41568,"prev_day_close":257.050003051758},{"option":"SPX260918C06675000","bid":566.9,"bid_size":0.0,"ask":568.6,"ask_size":0.0,"iv":0.193,"open_interest":567.0,"volume":0.0,"delta":0.6526,"gamma":0.0004,"vega":19.2896,"theta":-0.8018,"rho":22.7981,"theo":566.7431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":637.65,"last_trade_time":"2025-12-26T13:05:30","percent_change":0.0,"prev_day_close":548.350006103516},{"option":"SPX260918P06675000","bid":253.4,"bid_size":0.0,"ask":254.4,"ask_size":0.0,"iv":0.1929,"open_interest":1072.0,"volume":9.0,"delta":-0.3484,"gamma":0.0004,"vega":19.2896,"theta":-0.8445,"rho":-15.3766,"theo":254.7859,"change":-5.05,"open":261.2,"high":261.2,"low":249.92,"tick":"up","last_trade_price":258.6,"last_trade_time":"2026-02-18T15:08:12","percent_change":-1.91542,"prev_day_close":263.650009155273},{"option":"SPX260918C06700000","bid":549.2,"bid_size":0.0,"ask":550.6,"ask_size":0.0,"iv":0.1911,"open_interest":5711.0,"volume":71.0,"delta":0.6439,"gamma":0.0004,"vega":19.4541,"theta":-0.8038,"rho":22.5577,"theo":548.8041,"change":14.33,"open":565.41,"high":565.42,"low":544.92,"tick":"up","last_trade_price":544.93,"last_trade_time":"2026-02-18T14:52:58","percent_change":2.70072,"prev_day_close":530.600006103516},{"option":"SPX260918P06700000","bid":259.8,"bid_size":0.0,"ask":260.9,"ask_size":0.0,"iv":0.1911,"open_interest":6762.0,"volume":149.0,"delta":-0.3571,"gamma":0.0004,"vega":19.4541,"theta":-0.8432,"rho":-15.7593,"theo":261.2786,"change":-7.06,"open":250.8,"high":265.8,"low":248.32,"tick":"down","last_trade_price":263.19,"last_trade_time":"2026-02-18T15:35:25","percent_change":-2.6124,"prev_day_close":270.25},{"option":"SPX260918C06725000","bid":531.4,"bid_size":0.0,"ask":532.7,"ask_size":0.0,"iv":0.1893,"open_interest":677.0,"volume":0.0,"delta":0.6351,"gamma":0.0004,"vega":19.6111,"theta":-0.8054,"rho":22.3116,"theo":531.0388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.07,"last_trade_time":"2026-01-22T13:50:38","percent_change":0.0,"prev_day_close":513.100006103516},{"option":"SPX260918P06725000","bid":266.4,"bid_size":0.0,"ask":267.5,"ask_size":0.0,"iv":0.1892,"open_interest":4362.0,"volume":19.0,"delta":-0.3659,"gamma":0.0004,"vega":19.6111,"theta":-0.8414,"rho":-16.1479,"theo":267.9449,"change":-5.9,"open":258.6,"high":271.3,"low":255.92,"tick":"up","last_trade_price":271.3,"last_trade_time":"2026-02-18T15:00:54","percent_change":-2.12843,"prev_day_close":277.199996948242},{"option":"SPX260918C06750000","bid":513.8,"bid_size":0.0,"ask":515.1,"ask_size":0.0,"iv":0.1875,"open_interest":2031.0,"volume":0.0,"delta":0.626,"gamma":0.0004,"vega":19.7612,"theta":-0.8064,"rho":22.0569,"theo":513.4517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":513.31,"last_trade_time":"2026-02-13T13:37:50","percent_change":0.0,"prev_day_close":495.800003051758},{"option":"SPX260918P06750000","bid":273.2,"bid_size":0.0,"ask":274.2,"ask_size":0.0,"iv":0.1874,"open_interest":3035.0,"volume":37.0,"delta":-0.375,"gamma":0.0004,"vega":19.7612,"theta":-0.8391,"rho":-16.545,"theo":274.7895,"change":-8.9,"open":278.5,"high":278.5,"low":262.91,"tick":"down","last_trade_price":275.4,"last_trade_time":"2026-02-18T15:40:07","percent_change":-3.1305,"prev_day_close":284.300003051758},{"option":"SPX260918C06775000","bid":496.3,"bid_size":0.0,"ask":497.6,"ask_size":0.0,"iv":0.1856,"open_interest":442.0,"volume":1.0,"delta":0.6168,"gamma":0.0004,"vega":19.9045,"theta":-0.8069,"rho":21.7904,"theo":496.0495,"change":36.4,"open":515.0,"high":515.0,"low":515.0,"tick":"up","last_trade_price":515.0,"last_trade_time":"2026-02-18T13:02:15","percent_change":7.60551,"prev_day_close":478.600006103516},{"option":"SPX260918P06775000","bid":280.1,"bid_size":0.0,"ask":281.2,"ask_size":0.0,"iv":0.1856,"open_interest":616.0,"volume":3.0,"delta":-0.3842,"gamma":0.0004,"vega":19.9045,"theta":-0.8363,"rho":-16.954,"theo":281.8189,"change":-5.05,"open":279.7,"high":286.5,"low":279.7,"tick":"up","last_trade_price":286.5,"last_trade_time":"2026-02-18T15:00:05","percent_change":-1.73212,"prev_day_close":291.550003051758},{"option":"SPX260918C06800000","bid":479.0,"bid_size":0.0,"ask":480.4,"ask_size":0.0,"iv":0.1838,"open_interest":4896.0,"volume":2.0,"delta":0.6073,"gamma":0.0004,"vega":20.0404,"theta":-0.8069,"rho":21.5103,"theo":478.8404,"change":17.77,"open":480.74,"high":480.74,"low":479.47,"tick":"down","last_trade_price":479.47,"last_trade_time":"2026-02-18T14:34:13","percent_change":3.84882,"prev_day_close":461.699996948242},{"option":"SPX260918P06800000","bid":287.3,"bid_size":0.0,"ask":288.4,"ask_size":0.0,"iv":0.1838,"open_interest":9644.0,"volume":36.0,"delta":-0.3936,"gamma":0.0004,"vega":20.0404,"theta":-0.8329,"rho":-17.3765,"theo":289.0416,"change":-5.25,"open":290.91,"high":293.8,"low":277.4,"tick":"up","last_trade_price":293.8,"last_trade_time":"2026-02-18T15:00:05","percent_change":-1.75556,"prev_day_close":299.050003051758},{"option":"SPX260918C06825000","bid":462.0,"bid_size":0.0,"ask":463.3,"ask_size":0.0,"iv":0.182,"open_interest":819.0,"volume":2.0,"delta":0.5977,"gamma":0.0004,"vega":20.1676,"theta":-0.8063,"rho":21.2172,"theo":461.8335,"change":31.25,"open":476.54,"high":476.54,"low":476.2,"tick":"down","last_trade_price":476.2,"last_trade_time":"2026-02-18T10:51:50","percent_change":7.02326,"prev_day_close":444.949996948242},{"option":"SPX260918P06825000","bid":294.7,"bid_size":0.0,"ask":295.7,"ask_size":0.0,"iv":0.1819,"open_interest":2684.0,"volume":5.0,"delta":-0.4033,"gamma":0.0004,"vega":20.1676,"theta":-0.829,"rho":-17.812,"theo":296.4663,"change":-4.75,"open":294.1,"high":302.0,"low":294.1,"tick":"up","last_trade_price":302.0,"last_trade_time":"2026-02-18T15:10:39","percent_change":-1.54849,"prev_day_close":306.75},{"option":"SPX260918C06850000","bid":445.1,"bid_size":0.0,"ask":446.5,"ask_size":0.0,"iv":0.1801,"open_interest":3262.0,"volume":1.0,"delta":0.5878,"gamma":0.0004,"vega":20.2846,"theta":-0.8051,"rho":20.9147,"theo":445.0365,"change":24.0,"open":452.45,"high":452.45,"low":452.45,"tick":"up","last_trade_price":452.45,"last_trade_time":"2026-02-18T13:46:18","percent_change":5.60159,"prev_day_close":428.449996948242},{"option":"SPX260918P06850000","bid":302.3,"bid_size":0.0,"ask":303.3,"ask_size":0.0,"iv":0.1801,"open_interest":5377.0,"volume":18.0,"delta":-0.4132,"gamma":0.0004,"vega":20.2846,"theta":-0.8244,"rho":-18.257,"theo":304.101,"change":-6.1,"open":291.4,"high":308.6,"low":291.09,"tick":"up","last_trade_price":308.6,"last_trade_time":"2026-02-18T15:00:23","percent_change":-1.93835,"prev_day_close":314.699996948242},{"option":"SPX260918C06875000","bid":428.5,"bid_size":0.0,"ask":429.8,"ask_size":0.0,"iv":0.1783,"open_interest":707.0,"volume":0.0,"delta":0.5778,"gamma":0.0004,"vega":20.3904,"theta":-0.8033,"rho":20.606,"theo":428.4556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":420.77,"last_trade_time":"2026-02-17T14:05:00","percent_change":0.0,"prev_day_close":412.199996948242},{"option":"SPX260918P06875000","bid":310.0,"bid_size":0.0,"ask":311.2,"ask_size":0.0,"iv":0.1783,"open_interest":1062.0,"volume":6.0,"delta":-0.4232,"gamma":0.0004,"vega":20.3904,"theta":-0.8193,"rho":-18.7081,"theo":311.9517,"change":-4.85,"open":301.57,"high":317.9,"low":299.5,"tick":"up","last_trade_price":317.9,"last_trade_time":"2026-02-18T15:10:12","percent_change":-1.50271,"prev_day_close":322.75},{"option":"SPX260918C06900000","bid":412.1,"bid_size":0.0,"ask":413.5,"ask_size":0.0,"iv":0.1764,"open_interest":4889.0,"volume":0.0,"delta":0.5675,"gamma":0.0004,"vega":20.4843,"theta":-0.8009,"rho":20.2922,"theo":412.0959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.9,"last_trade_time":"2026-02-13T09:57:22","percent_change":0.0,"prev_day_close":396.199996948242},{"option":"SPX260918P06900000","bid":318.1,"bid_size":0.0,"ask":319.2,"ask_size":0.0,"iv":0.1764,"open_interest":5773.0,"volume":377.0,"delta":-0.4335,"gamma":0.0004,"vega":20.4843,"theta":-0.8135,"rho":-19.1643,"theo":320.0237,"change":-13.0,"open":309.37,"high":323.3,"low":306.8,"tick":"down","last_trade_price":318.3,"last_trade_time":"2026-02-18T16:14:50","percent_change":-3.92394,"prev_day_close":331.300003051758},{"option":"SPX260918C06925000","bid":396.0,"bid_size":0.0,"ask":397.3,"ask_size":0.0,"iv":0.1747,"open_interest":686.0,"volume":6.0,"delta":0.5569,"gamma":0.0004,"vega":20.5662,"theta":-0.7979,"rho":19.9707,"theo":395.9638,"change":14.0,"open":402.95,"high":402.95,"low":394.3,"tick":"no_change","last_trade_price":394.3,"last_trade_time":"2026-02-18T14:40:12","percent_change":3.6813,"prev_day_close":380.300003051758},{"option":"SPX260918P06925000","bid":326.4,"bid_size":0.0,"ask":327.5,"ask_size":0.0,"iv":0.1746,"open_interest":1833.0,"volume":6.0,"delta":-0.444,"gamma":0.0004,"vega":20.5662,"theta":-0.8071,"rho":-19.6282,"theo":328.3232,"change":-5.6,"open":314.4,"high":334.2,"low":314.0,"tick":"up","last_trade_price":334.2,"last_trade_time":"2026-02-18T15:10:19","percent_change":-1.64803,"prev_day_close":339.800003051758},{"option":"SPX260918C06950000","bid":380.1,"bid_size":0.0,"ask":381.4,"ask_size":0.0,"iv":0.1728,"open_interest":1932.0,"volume":3.0,"delta":0.5462,"gamma":0.0004,"vega":20.6358,"theta":-0.7942,"rho":19.6369,"theo":380.0686,"change":13.6,"open":383.43,"high":383.43,"low":378.4,"tick":"no_change","last_trade_price":378.4,"last_trade_time":"2026-02-18T14:40:09","percent_change":3.72807,"prev_day_close":364.800003051758},{"option":"SPX260918P06950000","bid":334.8,"bid_size":0.0,"ask":336.1,"ask_size":0.0,"iv":0.1728,"open_interest":2148.0,"volume":21.0,"delta":-0.4548,"gamma":0.0004,"vega":20.6358,"theta":-0.8001,"rho":-20.1045,"theo":336.8597,"change":-13.95,"open":324.0,"high":342.2,"low":324.0,"tick":"down","last_trade_price":334.8,"last_trade_time":"2026-02-18T16:14:50","percent_change":-4.0,"prev_day_close":348.75},{"option":"SPX260918C06975000","bid":364.5,"bid_size":0.0,"ask":365.8,"ask_size":0.0,"iv":0.1711,"open_interest":1338.0,"volume":2.0,"delta":0.5353,"gamma":0.0004,"vega":20.6922,"theta":-0.7898,"rho":19.2876,"theo":364.4227,"change":13.35,"open":362.9,"high":362.9,"low":362.9,"tick":"no_change","last_trade_price":362.9,"last_trade_time":"2026-02-18T14:40:09","percent_change":3.8192,"prev_day_close":349.549987792969},{"option":"SPX260918P06975000","bid":343.6,"bid_size":0.0,"ask":344.8,"ask_size":0.0,"iv":0.171,"open_interest":2263.0,"volume":8.0,"delta":-0.4657,"gamma":0.0004,"vega":20.6922,"theta":-0.7924,"rho":-20.5962,"theo":345.6454,"change":-8.25,"open":334.2,"high":349.6,"low":334.2,"tick":"up","last_trade_price":349.6,"last_trade_time":"2026-02-18T15:01:24","percent_change":-2.30544,"prev_day_close":357.850006103516},{"option":"SPX260918C07000000","bid":349.1,"bid_size":0.0,"ask":350.4,"ask_size":0.0,"iv":0.1693,"open_interest":33212.0,"volume":225.0,"delta":0.5241,"gamma":0.0004,"vega":20.7342,"theta":-0.7848,"rho":18.924,"theo":349.0393,"change":10.05,"open":356.98,"high":356.98,"low":344.6,"tick":"down","last_trade_price":344.6,"last_trade_time":"2026-02-18T15:06:21","percent_change":3.00403,"prev_day_close":334.550003051758},{"option":"SPX260918P07000000","bid":352.5,"bid_size":0.0,"ask":353.9,"ask_size":0.0,"iv":0.1693,"open_interest":32799.0,"volume":888.0,"delta":-0.4769,"gamma":0.0004,"vega":20.7342,"theta":-0.784,"rho":-21.1023,"theo":354.6937,"change":-13.17,"open":342.6,"high":359.4,"low":342.43,"tick":"up","last_trade_price":354.18,"last_trade_time":"2026-02-18T16:11:40","percent_change":-3.58514,"prev_day_close":367.350006103516},{"option":"SPX260918C07025000","bid":334.0,"bid_size":0.0,"ask":335.4,"ask_size":0.0,"iv":0.1675,"open_interest":1010.0,"volume":3.0,"delta":0.5128,"gamma":0.0005,"vega":20.7608,"theta":-0.7791,"rho":18.5509,"theo":333.9305,"change":11.5,"open":338.5,"high":338.5,"low":331.4,"tick":"down","last_trade_price":331.4,"last_trade_time":"2026-02-18T15:02:39","percent_change":3.59487,"prev_day_close":319.900009155273},{"option":"SPX260918P07025000","bid":362.0,"bid_size":0.0,"ask":363.3,"ask_size":0.0,"iv":0.1675,"open_interest":1456.0,"volume":0.0,"delta":-0.4882,"gamma":0.0005,"vega":20.7608,"theta":-0.775,"rho":-21.6178,"theo":364.0166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":373.07,"last_trade_time":"2026-02-17T14:27:04","percent_change":0.0,"prev_day_close":377.099990844727},{"option":"SPX260918C07050000","bid":319.2,"bid_size":0.0,"ask":320.6,"ask_size":0.0,"iv":0.1658,"open_interest":3115.0,"volume":258.0,"delta":0.5012,"gamma":0.0005,"vega":20.7716,"theta":-0.7727,"rho":18.1734,"theo":319.1057,"change":9.55,"open":328.1,"high":330.21,"low":315.0,"tick":"down","last_trade_price":315.0,"last_trade_time":"2026-02-18T15:00:47","percent_change":3.12654,"prev_day_close":305.449996948242},{"option":"SPX260918P07050000","bid":371.6,"bid_size":0.0,"ask":372.9,"ask_size":0.0,"iv":0.1657,"open_interest":2664.0,"volume":10.0,"delta":-0.4998,"gamma":0.0005,"vega":20.7716,"theta":-0.7652,"rho":-22.1377,"theo":373.6235,"change":-30.92,"open":356.39,"high":356.55,"low":356.23,"tick":"no_change","last_trade_price":356.23,"last_trade_time":"2026-02-18T13:03:00","percent_change":-7.98657,"prev_day_close":387.149993896484},{"option":"SPX260918C07075000","bid":304.8,"bid_size":0.0,"ask":306.1,"ask_size":0.0,"iv":0.164,"open_interest":483.0,"volume":80.0,"delta":0.4894,"gamma":0.0005,"vega":20.766,"theta":-0.7656,"rho":17.7915,"theo":304.5735,"change":5.35,"open":313.75,"high":313.75,"low":296.67,"tick":"up","last_trade_price":296.75,"last_trade_time":"2026-02-18T15:21:11","percent_change":1.83596,"prev_day_close":291.400009155273},{"option":"SPX260918P07075000","bid":381.5,"bid_size":0.0,"ask":382.8,"ask_size":0.0,"iv":0.164,"open_interest":1150.0,"volume":82.0,"delta":-0.5116,"gamma":0.0005,"vega":20.766,"theta":-0.7548,"rho":-22.6621,"theo":383.5229,"change":-23.55,"open":371.5,"high":374.3,"low":371.0,"tick":"no_change","last_trade_price":373.85,"last_trade_time":"2026-02-18T12:18:03","percent_change":-5.92602,"prev_day_close":397.399993896484},{"option":"SPX260918C07100000","bid":290.6,"bid_size":0.0,"ask":291.9,"ask_size":0.0,"iv":0.1623,"open_interest":7390.0,"volume":935.0,"delta":0.4774,"gamma":0.0005,"vega":20.7428,"theta":-0.7578,"rho":17.4002,"theo":290.345,"change":9.45,"open":301.8,"high":305.27,"low":286.4,"tick":"up","last_trade_price":287.0,"last_trade_time":"2026-02-18T15:05:13","percent_change":3.40479,"prev_day_close":277.550003051758},{"option":"SPX260918P07100000","bid":391.7,"bid_size":0.0,"ask":393.1,"ask_size":0.0,"iv":0.1622,"open_interest":4428.0,"volume":7.0,"delta":-0.5236,"gamma":0.0005,"vega":20.7428,"theta":-0.7437,"rho":-23.1958,"theo":393.7261,"change":-28.75,"open":378.0,"high":381.8,"low":378.0,"tick":"down","last_trade_price":379.3,"last_trade_time":"2026-02-18T12:50:03","percent_change":-7.04571,"prev_day_close":408.050003051758},{"option":"SPX260918C07125000","bid":276.7,"bid_size":0.0,"ask":278.0,"ask_size":0.0,"iv":0.1606,"open_interest":1499.0,"volume":12.0,"delta":0.4653,"gamma":0.0005,"vega":20.7005,"theta":-0.7494,"rho":16.9939,"theo":276.4358,"change":9.7,"open":288.4,"high":288.4,"low":273.9,"tick":"down","last_trade_price":273.9,"last_trade_time":"2026-02-18T15:03:38","percent_change":3.67146,"prev_day_close":264.199996948242},{"option":"SPX260918P07125000","bid":402.3,"bid_size":0.0,"ask":403.6,"ask_size":0.0,"iv":0.1606,"open_interest":1174.0,"volume":0.0,"delta":-0.5357,"gamma":0.0005,"vega":20.7005,"theta":-0.7319,"rho":-23.7446,"theo":404.2485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":438.21,"last_trade_time":"2026-02-13T15:35:08","percent_change":0.0,"prev_day_close":419.099990844727},{"option":"SPX260918C07150000","bid":263.2,"bid_size":0.0,"ask":264.5,"ask_size":0.0,"iv":0.1589,"open_interest":2446.0,"volume":4.0,"delta":0.453,"gamma":0.0005,"vega":20.6375,"theta":-0.7402,"rho":16.5725,"theo":262.8636,"change":8.55,"open":271.5,"high":271.5,"low":259.6,"tick":"down","last_trade_price":259.6,"last_trade_time":"2026-02-18T15:00:47","percent_change":3.4057,"prev_day_close":251.049995422363},{"option":"SPX260918P07150000","bid":413.2,"bid_size":0.0,"ask":414.5,"ask_size":0.0,"iv":0.1589,"open_interest":2308.0,"volume":0.0,"delta":-0.548,"gamma":0.0005,"vega":20.6375,"theta":-0.7194,"rho":-24.3084,"theo":415.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":380.49,"last_trade_time":"2026-02-11T11:57:32","percent_change":0.0,"prev_day_close":430.400009155273},{"option":"SPX260918C07175000","bid":250.0,"bid_size":0.0,"ask":251.3,"ask_size":0.0,"iv":0.1572,"open_interest":1970.0,"volume":13.0,"delta":0.4405,"gamma":0.0005,"vega":20.5541,"theta":-0.7304,"rho":16.1424,"theo":249.6442,"change":9.45,"open":259.2,"high":259.2,"low":247.8,"tick":"down","last_trade_price":247.8,"last_trade_time":"2026-02-18T15:04:27","percent_change":3.96476,"prev_day_close":238.349998474121},{"option":"SPX260918P07175000","bid":424.4,"bid_size":0.0,"ask":425.8,"ask_size":0.0,"iv":0.1572,"open_interest":918.0,"volume":0.0,"delta":-0.5605,"gamma":0.0005,"vega":20.5541,"theta":-0.7062,"rho":-24.8809,"theo":426.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":382.0,"last_trade_time":"2026-02-10T13:07:16","percent_change":0.0,"prev_day_close":442.149993896484},{"option":"SPX260918C07200000","bid":237.2,"bid_size":0.0,"ask":238.5,"ask_size":0.0,"iv":0.1556,"open_interest":7218.0,"volume":24.0,"delta":0.4278,"gamma":0.0005,"vega":20.4512,"theta":-0.7199,"rho":15.7107,"theo":236.789,"change":7.9,"open":245.2,"high":245.3,"low":233.8,"tick":"down","last_trade_price":233.8,"last_trade_time":"2026-02-18T15:00:47","percent_change":3.49712,"prev_day_close":225.900001525879},{"option":"SPX260918P07200000","bid":436.0,"bid_size":0.0,"ask":437.4,"ask_size":0.0,"iv":0.1556,"open_interest":2251.0,"volume":92.0,"delta":-0.5732,"gamma":0.0005,"vega":20.4512,"theta":-0.6923,"rho":-25.455,"theo":437.8967,"change":-26.35,"open":423.89,"high":427.8,"low":423.89,"tick":"up","last_trade_price":427.8,"last_trade_time":"2026-02-18T13:40:40","percent_change":-5.80205,"prev_day_close":454.149993896484},{"option":"SPX260918C07225000","bid":224.8,"bid_size":0.0,"ask":226.0,"ask_size":0.0,"iv":0.154,"open_interest":854.0,"volume":6.0,"delta":0.4151,"gamma":0.0005,"vega":20.329,"theta":-0.7088,"rho":15.2781,"theo":224.3067,"change":8.75,"open":233.6,"high":234.0,"low":222.7,"tick":"down","last_trade_price":222.7,"last_trade_time":"2026-02-18T15:04:26","percent_change":4.08974,"prev_day_close":213.950004577637},{"option":"SPX260918P07225000","bid":448.0,"bid_size":0.0,"ask":449.4,"ask_size":0.0,"iv":0.154,"open_interest":270.0,"volume":0.0,"delta":-0.5859,"gamma":0.0005,"vega":20.329,"theta":-0.6778,"rho":-26.0301,"theo":449.8461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":486.73,"last_trade_time":"2026-02-17T09:30:05","percent_change":0.0,"prev_day_close":466.550003051758},{"option":"SPX260918C07250000","bid":212.7,"bid_size":0.0,"ask":213.9,"ask_size":0.0,"iv":0.1524,"open_interest":2891.0,"volume":15.0,"delta":0.4022,"gamma":0.0005,"vega":20.1854,"theta":-0.697,"rho":14.8379,"theo":212.2086,"change":8.8,"open":215.7,"high":215.7,"low":210.1,"tick":"up","last_trade_price":211.1,"last_trade_time":"2026-02-18T15:40:07","percent_change":4.34998,"prev_day_close":202.299995422363},{"option":"SPX260918P07250000","bid":460.3,"bid_size":0.0,"ask":461.7,"ask_size":0.0,"iv":0.1524,"open_interest":959.0,"volume":9.0,"delta":-0.5988,"gamma":0.0005,"vega":20.1854,"theta":-0.6627,"rho":-26.6127,"theo":462.1797,"change":-31.15,"open":448.3,"high":448.3,"low":448.3,"tick":"down","last_trade_price":448.3,"last_trade_time":"2026-02-18T10:45:41","percent_change":-6.49703,"prev_day_close":479.450012207031},{"option":"SPX260918C07275000","bid":201.0,"bid_size":0.0,"ask":202.2,"ask_size":0.0,"iv":0.1509,"open_interest":823.0,"volume":5.0,"delta":0.3892,"gamma":0.0005,"vega":20.0174,"theta":-0.6846,"rho":14.3847,"theo":200.5094,"change":7.5,"open":204.0,"high":204.0,"low":198.6,"tick":"down","last_trade_price":198.6,"last_trade_time":"2026-02-18T15:04:53","percent_change":3.92465,"prev_day_close":191.099998474121},{"option":"SPX260918P07275000","bid":473.1,"bid_size":0.0,"ask":474.5,"ask_size":0.0,"iv":0.1509,"open_interest":458.0,"volume":8.0,"delta":-0.6117,"gamma":0.0005,"vega":20.0174,"theta":-0.647,"rho":-27.2084,"theo":474.9122,"change":-3.55,"open":489.0,"high":489.0,"low":489.0,"tick":"down","last_trade_price":489.0,"last_trade_time":"2026-02-18T09:38:15","percent_change":-0.72074,"prev_day_close":492.550003051758},{"option":"SPX260918C07300000","bid":189.7,"bid_size":0.0,"ask":190.9,"ask_size":0.0,"iv":0.1494,"open_interest":6246.0,"volume":5.0,"delta":0.3762,"gamma":0.0005,"vega":19.8243,"theta":-0.6717,"rho":13.9218,"theo":189.2237,"change":7.4,"open":192.6,"high":192.6,"low":187.6,"tick":"down","last_trade_price":187.6,"last_trade_time":"2026-02-18T15:04:51","percent_change":4.10655,"prev_day_close":180.199996948242},{"option":"SPX260918P07300000","bid":486.2,"bid_size":0.0,"ask":487.6,"ask_size":0.0,"iv":0.1494,"open_interest":1975.0,"volume":3.0,"delta":-0.6247,"gamma":0.0005,"vega":19.8243,"theta":-0.6308,"rho":-27.8137,"theo":488.0581,"change":-14.6,"open":503.8,"high":503.8,"low":491.5,"tick":"down","last_trade_price":491.5,"last_trade_time":"2026-02-18T09:44:42","percent_change":-2.8848,"prev_day_close":506.099990844727},{"option":"SPX260918C07325000","bid":178.8,"bid_size":0.0,"ask":180.0,"ask_size":0.0,"iv":0.1479,"open_interest":1641.0,"volume":5.0,"delta":0.3632,"gamma":0.0005,"vega":19.6091,"theta":-0.6582,"rho":13.459,"theo":178.3595,"change":7.15,"open":181.7,"high":181.7,"low":176.9,"tick":"down","last_trade_price":176.9,"last_trade_time":"2026-02-18T15:05:00","percent_change":4.21208,"prev_day_close":169.75},{"option":"SPX260918P07325000","bid":499.7,"bid_size":0.0,"ask":501.1,"ask_size":0.0,"iv":0.1478,"open_interest":297.0,"volume":0.0,"delta":-0.6378,"gamma":0.0005,"vega":19.6091,"theta":-0.6139,"rho":-28.4189,"theo":501.6256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":462.5,"last_trade_time":"2026-02-12T10:09:44","percent_change":0.0,"prev_day_close":520.150024414062},{"option":"SPX260918C07350000","bid":168.3,"bid_size":0.0,"ask":169.4,"ask_size":0.0,"iv":0.1464,"open_interest":1348.0,"volume":18.0,"delta":0.3502,"gamma":0.0005,"vega":19.3753,"theta":-0.6442,"rho":13.0019,"theo":167.9179,"change":3.89,"open":177.26,"high":177.26,"low":163.59,"tick":"down","last_trade_price":163.59,"last_trade_time":"2026-02-18T15:27:30","percent_change":2.43582,"prev_day_close":159.699996948242},{"option":"SPX260918P07350000","bid":513.6,"bid_size":0.0,"ask":515.3,"ask_size":0.0,"iv":0.1464,"open_interest":202.0,"volume":0.0,"delta":-0.6508,"gamma":0.0005,"vega":19.3753,"theta":-0.5966,"rho":-29.0184,"theo":515.6156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":473.1,"last_trade_time":"2026-02-12T10:21:22","percent_change":0.0,"prev_day_close":534.549987792969},{"option":"SPX260918C07375000","bid":158.2,"bid_size":0.0,"ask":159.4,"ask_size":0.0,"iv":0.1451,"open_interest":625.0,"volume":27.0,"delta":0.3372,"gamma":0.0005,"vega":19.1224,"theta":-0.6298,"rho":12.5459,"theo":157.8983,"change":6.45,"open":165.4,"high":168.36,"low":156.5,"tick":"down","last_trade_price":156.5,"last_trade_time":"2026-02-18T15:00:54","percent_change":4.29856,"prev_day_close":150.050003051758},{"option":"SPX260918P07375000","bid":528.0,"bid_size":0.0,"ask":529.6,"ask_size":0.0,"iv":0.145,"open_interest":26.0,"volume":0.0,"delta":-0.6638,"gamma":0.0005,"vega":19.1224,"theta":-0.5788,"rho":-29.6169,"theo":530.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":471.92,"last_trade_time":"2026-02-09T12:22:29","percent_change":0.0,"prev_day_close":549.299987792969},{"option":"SPX260918C07400000","bid":148.5,"bid_size":0.0,"ask":149.8,"ask_size":0.0,"iv":0.1437,"open_interest":8136.0,"volume":10.0,"delta":0.3243,"gamma":0.0005,"vega":18.846,"theta":-0.615,"rho":12.0832,"theo":148.3036,"change":5.65,"open":157.48,"high":157.48,"low":146.5,"tick":"down","last_trade_price":146.5,"last_trade_time":"2026-02-18T15:05:16","percent_change":4.01136,"prev_day_close":140.849998474121},{"option":"SPX260918P07400000","bid":542.7,"bid_size":0.0,"ask":544.4,"ask_size":0.0,"iv":0.1436,"open_interest":704.0,"volume":0.0,"delta":-0.6767,"gamma":0.0005,"vega":18.846,"theta":-0.5606,"rho":-30.2221,"theo":544.8646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":575.22,"last_trade_time":"2026-02-13T15:21:34","percent_change":0.0,"prev_day_close":564.549987792969},{"option":"SPX260918C07425000","bid":139.3,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1424,"open_interest":805.0,"volume":19.0,"delta":0.3114,"gamma":0.0005,"vega":18.544,"theta":-0.5997,"rho":11.6147,"theo":139.1366,"change":5.75,"open":145.7,"high":145.7,"low":137.8,"tick":"down","last_trade_price":137.8,"last_trade_time":"2026-02-18T15:05:12","percent_change":4.35441,"prev_day_close":132.050003051758},{"option":"SPX260918P07425000","bid":557.9,"bid_size":0.0,"ask":559.6,"ask_size":0.0,"iv":0.1423,"open_interest":213.0,"volume":0.0,"delta":-0.6896,"gamma":0.0005,"vega":18.544,"theta":-0.542,"rho":-30.8329,"theo":560.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":495.64,"last_trade_time":"2026-02-02T15:47:59","percent_change":0.0,"prev_day_close":580.350006103516},{"option":"SPX260918C07450000","bid":130.5,"bid_size":0.0,"ask":131.6,"ask_size":0.0,"iv":0.1412,"open_interest":1135.0,"volume":427.0,"delta":0.2987,"gamma":0.0005,"vega":18.2204,"theta":-0.5841,"rho":11.1509,"theo":130.3944,"change":4.95,"open":132.1,"high":135.75,"low":128.6,"tick":"down","last_trade_price":128.6,"last_trade_time":"2026-02-18T15:05:24","percent_change":4.00324,"prev_day_close":123.649997711182},{"option":"SPX260918P07450000","bid":573.5,"bid_size":0.0,"ask":575.2,"ask_size":0.0,"iv":0.1411,"open_interest":285.0,"volume":0.0,"delta":-0.7023,"gamma":0.0005,"vega":18.2204,"theta":-0.523,"rho":-31.4392,"theo":575.8188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":561.71,"last_trade_time":"2026-02-04T15:06:22","percent_change":0.0,"prev_day_close":596.350006103516},{"option":"SPX260918C07475000","bid":122.1,"bid_size":0.0,"ask":123.1,"ask_size":0.0,"iv":0.14,"open_interest":377.0,"volume":11.0,"delta":0.2861,"gamma":0.0005,"vega":17.882,"theta":-0.5681,"rho":10.6987,"theo":122.066,"change":5.45,"open":130.1,"high":130.1,"low":121.0,"tick":"down","last_trade_price":121.0,"last_trade_time":"2026-02-18T15:04:37","percent_change":4.71657,"prev_day_close":115.549999237061},{"option":"SPX260918P07475000","bid":589.5,"bid_size":0.0,"ask":591.2,"ask_size":0.0,"iv":0.1399,"open_interest":236.0,"volume":0.0,"delta":-0.7149,"gamma":0.0005,"vega":17.882,"theta":-0.5037,"rho":-32.0338,"theo":591.922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.93,"last_trade_time":"2026-02-17T09:30:05","percent_change":0.0,"prev_day_close":612.75},{"option":"SPX260918C07500000","bid":114.0,"bid_size":0.0,"ask":115.2,"ask_size":0.0,"iv":0.1388,"open_interest":6251.0,"volume":18.0,"delta":0.2737,"gamma":0.0005,"vega":17.5299,"theta":-0.5519,"rho":10.2536,"theo":114.1395,"change":2.6,"open":121.1,"high":121.7,"low":110.46,"tick":"up","last_trade_price":110.5,"last_trade_time":"2026-02-18T15:21:11","percent_change":2.40964,"prev_day_close":107.900001525879},{"option":"SPX260918P07500000","bid":605.9,"bid_size":0.0,"ask":607.6,"ask_size":0.0,"iv":0.1387,"open_interest":799.0,"volume":0.0,"delta":-0.7273,"gamma":0.0005,"vega":17.5299,"theta":-0.4842,"rho":-32.6213,"theo":608.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.09,"last_trade_time":"2026-02-11T10:11:50","percent_change":0.0,"prev_day_close":629.549987792969},{"option":"SPX260918C07525000","bid":106.4,"bid_size":0.0,"ask":107.4,"ask_size":0.0,"iv":0.1376,"open_interest":1983.0,"volume":8.0,"delta":0.2615,"gamma":0.0004,"vega":17.1594,"theta":-0.5354,"rho":9.8075,"theo":106.6075,"change":4.15,"open":111.54,"high":112.98,"low":104.9,"tick":"down","last_trade_price":104.9,"last_trade_time":"2026-02-18T15:05:33","percent_change":4.11911,"prev_day_close":100.75},{"option":"SPX260918P07525000","bid":622.7,"bid_size":0.0,"ask":624.4,"ask_size":0.0,"iv":0.1376,"open_interest":146.0,"volume":0.0,"delta":-0.7395,"gamma":0.0004,"vega":17.1594,"theta":-0.4644,"rho":-33.2099,"theo":625.3268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":665.3,"last_trade_time":"2026-02-17T12:22:38","percent_change":0.0,"prev_day_close":646.25},{"option":"SPX260918C07550000","bid":99.2,"bid_size":0.0,"ask":100.2,"ask_size":0.0,"iv":0.1366,"open_interest":1347.0,"volume":5.0,"delta":0.2495,"gamma":0.0004,"vega":16.7671,"theta":-0.5187,"rho":9.3613,"theo":99.4649,"change":4.25,"open":101.2,"high":101.2,"low":98.1,"tick":"down","last_trade_price":98.1,"last_trade_time":"2026-02-18T15:05:53","percent_change":4.5285,"prev_day_close":93.8500022888184},{"option":"SPX260918P07550000","bid":639.4,"bid_size":0.0,"ask":641.9,"ask_size":0.0,"iv":0.1365,"open_interest":772.0,"volume":0.0,"delta":-0.7515,"gamma":0.0004,"vega":16.7671,"theta":-0.4443,"rho":-33.7985,"theo":642.6159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":574.69,"last_trade_time":"2026-02-10T13:09:09","percent_change":0.0,"prev_day_close":663.5},{"option":"SPX260918C07575000","bid":92.4,"bid_size":0.0,"ask":93.5,"ask_size":0.0,"iv":0.1355,"open_interest":286.0,"volume":5.0,"delta":0.2377,"gamma":0.0004,"vega":16.3577,"theta":-0.5019,"rho":8.9254,"theo":92.7017,"change":3.9,"open":94.2,"high":94.2,"low":91.3,"tick":"down","last_trade_price":91.3,"last_trade_time":"2026-02-18T15:04:43","percent_change":4.46224,"prev_day_close":87.4000015258789},{"option":"SPX260918P07575000","bid":656.6,"bid_size":0.0,"ask":659.8,"ask_size":0.0,"iv":0.1354,"open_interest":27.0,"volume":0.0,"delta":-0.7633,"gamma":0.0004,"vega":16.3577,"theta":-0.4241,"rho":-34.3768,"theo":660.2844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":592.9,"last_trade_time":"2026-02-02T10:11:39","percent_change":0.0,"prev_day_close":681.550018310547},{"option":"SPX260918C07600000","bid":85.9,"bid_size":0.0,"ask":87.0,"ask_size":0.0,"iv":0.1346,"open_interest":7794.0,"volume":4.0,"delta":0.2262,"gamma":0.0004,"vega":15.9397,"theta":-0.4849,"rho":8.5054,"theo":86.3028,"change":3.5,"open":90.42,"high":90.42,"low":84.8,"tick":"down","last_trade_price":84.8,"last_trade_time":"2026-02-18T15:00:47","percent_change":4.30504,"prev_day_close":81.2999992370606},{"option":"SPX260918P07600000","bid":674.9,"bid_size":0.0,"ask":677.5,"ask_size":0.0,"iv":0.1344,"open_interest":256.0,"volume":0.0,"delta":-0.7748,"gamma":0.0004,"vega":15.9397,"theta":-0.4038,"rho":-34.9393,"theo":678.3171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":626.3,"last_trade_time":"2026-02-02T09:44:05","percent_change":0.0,"prev_day_close":700.25},{"option":"SPX260918C07625000","bid":79.8,"bid_size":0.0,"ask":80.8,"ask_size":0.0,"iv":0.1336,"open_interest":444.0,"volume":5.0,"delta":0.2149,"gamma":0.0004,"vega":15.5153,"theta":-0.4679,"rho":8.0954,"theo":80.2538,"change":3.35,"open":81.5,"high":81.5,"low":78.9,"tick":"down","last_trade_price":78.9,"last_trade_time":"2026-02-18T15:05:56","percent_change":4.43415,"prev_day_close":75.5499992370606},{"option":"SPX260918P07625000","bid":692.5,"bid_size":0.0,"ask":696.2,"ask_size":0.0,"iv":0.1335,"open_interest":24.0,"volume":0.0,"delta":-0.7861,"gamma":0.0004,"vega":15.5153,"theta":-0.3834,"rho":-35.4917,"theo":696.6998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":659.99,"last_trade_time":"2026-01-08T11:00:11","percent_change":0.0,"prev_day_close":718.75},{"option":"SPX260918C07650000","bid":74.1,"bid_size":0.0,"ask":75.0,"ask_size":0.0,"iv":0.1327,"open_interest":3061.0,"volume":105.0,"delta":0.204,"gamma":0.0004,"vega":15.0792,"theta":-0.4508,"rho":7.6881,"theo":74.5465,"change":3.1,"open":79.2,"high":79.2,"low":73.2,"tick":"down","last_trade_price":73.2,"last_trade_time":"2026-02-18T15:00:47","percent_change":4.42226,"prev_day_close":70.0999984741211},{"option":"SPX260918P07650000","bid":711.9,"bid_size":0.0,"ask":714.6,"ask_size":0.0,"iv":0.1326,"open_interest":80.0,"volume":0.0,"delta":-0.797,"gamma":0.0004,"vega":15.0792,"theta":-0.363,"rho":-36.0415,"theo":715.4242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":773.93,"last_trade_time":"2026-02-05T14:58:29","percent_change":0.0,"prev_day_close":737.5},{"option":"SPX260918C07675000","bid":68.7,"bid_size":0.0,"ask":69.7,"ask_size":0.0,"iv":0.1319,"open_interest":828.0,"volume":6.0,"delta":0.1933,"gamma":0.0004,"vega":14.6281,"theta":-0.4338,"rho":7.2868,"theo":69.174,"change":2.85,"open":72.8,"high":73.05,"low":67.9,"tick":"down","last_trade_price":67.9,"last_trade_time":"2026-02-18T15:05:40","percent_change":4.38125,"prev_day_close":65.0499992370606},{"option":"SPX260918P07675000","bid":730.5,"bid_size":0.0,"ask":734.0,"ask_size":0.0,"iv":0.1317,"open_interest":3.0,"volume":0.0,"delta":-0.8077,"gamma":0.0004,"vega":14.6281,"theta":-0.3426,"rho":-36.5852,"theo":734.4834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":802.1,"last_trade_time":"2025-11-05T09:55:36","percent_change":0.0,"prev_day_close":757.350006103516},{"option":"SPX260918C07700000","bid":63.7,"bid_size":0.0,"ask":64.6,"ask_size":0.0,"iv":0.1311,"open_interest":3533.0,"volume":10.0,"delta":0.183,"gamma":0.0004,"vega":14.1676,"theta":-0.4168,"rho":6.9009,"theo":64.1246,"change":2.7,"open":66.7,"high":66.7,"low":63.0,"tick":"down","last_trade_price":63.0,"last_trade_time":"2026-02-18T15:00:47","percent_change":4.47761,"prev_day_close":60.3000011444092},{"option":"SPX260918P07700000","bid":750.3,"bid_size":0.0,"ask":753.1,"ask_size":0.0,"iv":0.1309,"open_interest":24.0,"volume":0.0,"delta":-0.818,"gamma":0.0004,"vega":14.1676,"theta":-0.3223,"rho":-37.1135,"theo":753.8656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.6,"last_trade_time":"2025-11-05T10:00:27","percent_change":0.0,"prev_day_close":776.949981689453},{"option":"SPX260918C07725000","bid":59.0,"bid_size":0.0,"ask":59.9,"ask_size":0.0,"iv":0.1303,"open_interest":667.0,"volume":5.0,"delta":0.173,"gamma":0.0004,"vega":13.7067,"theta":-0.3999,"rho":6.5329,"theo":59.3828,"change":2.55,"open":62.37,"high":62.37,"low":58.4,"tick":"down","last_trade_price":58.4,"last_trade_time":"2026-02-18T15:04:47","percent_change":4.5658,"prev_day_close":55.8500003814697},{"option":"SPX260918P07725000","bid":769.5,"bid_size":0.0,"ask":773.1,"ask_size":0.0,"iv":0.1303,"open_interest":4.0,"volume":0.0,"delta":-0.828,"gamma":0.0004,"vega":13.7067,"theta":-0.302,"rho":-37.624,"theo":773.5555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":837.6,"last_trade_time":"2025-11-05T10:02:13","percent_change":0.0,"prev_day_close":797.0},{"option":"SPX260918C07750000","bid":54.5,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.1297,"open_interest":645.0,"volume":16.0,"delta":0.1633,"gamma":0.0004,"vega":13.247,"theta":-0.3832,"rho":6.1755,"theo":54.936,"change":2.4,"open":58.8,"high":58.8,"low":54.1,"tick":"down","last_trade_price":54.1,"last_trade_time":"2026-02-18T15:05:56","percent_change":4.64217,"prev_day_close":51.6999988555908},{"option":"SPX260918P07750000","bid":790.0,"bid_size":0.0,"ask":792.8,"ask_size":0.0,"iv":0.1296,"open_interest":6.0,"volume":0.0,"delta":-0.8377,"gamma":0.0004,"vega":13.247,"theta":-0.282,"rho":-38.1238,"theo":793.5404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":856.4,"last_trade_time":"2025-11-05T10:02:15","percent_change":0.0,"prev_day_close":816.700012207031},{"option":"SPX260918C07775000","bid":50.4,"bid_size":0.0,"ask":51.3,"ask_size":0.0,"iv":0.1289,"open_interest":165.0,"volume":3.0,"delta":0.154,"gamma":0.0004,"vega":12.7834,"theta":-0.3667,"rho":5.8242,"theo":50.7762,"change":2.35,"open":51.4,"high":51.5,"low":50.1,"tick":"down","last_trade_price":50.1,"last_trade_time":"2026-02-18T15:05:53","percent_change":4.92147,"prev_day_close":47.75},{"option":"SPX260918P07775000","bid":809.7,"bid_size":0.0,"ask":813.5,"ask_size":0.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.847,"gamma":0.0004,"vega":12.7834,"theta":-0.2622,"rho":-38.6175,"theo":813.8122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":837.350006103516},{"option":"SPX260918C07800000","bid":46.7,"bid_size":0.0,"ask":47.4,"ask_size":0.0,"iv":0.1283,"open_interest":7076.0,"volume":9.0,"delta":0.145,"gamma":0.0003,"vega":12.3137,"theta":-0.3505,"rho":5.4843,"theo":46.8944,"change":2.2,"open":50.0,"high":50.2,"low":46.3,"tick":"down","last_trade_price":46.3,"last_trade_time":"2026-02-18T15:00:47","percent_change":4.98866,"prev_day_close":44.1000003814697},{"option":"SPX260918P07800000","bid":830.8,"bid_size":0.0,"ask":833.8,"ask_size":0.0,"iv":0.1283,"open_interest":129.0,"volume":0.0,"delta":-0.856,"gamma":0.0003,"vega":12.3137,"theta":-0.2426,"rho":-39.0999,"theo":834.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":906.61,"last_trade_time":"2026-02-17T10:03:53","percent_change":0.0,"prev_day_close":858.350006103516},{"option":"SPX260918C07825000","bid":43.1,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.1277,"open_interest":3125.0,"volume":3.0,"delta":0.1364,"gamma":0.0003,"vega":11.8441,"theta":-0.3346,"rho":5.1629,"theo":43.2772,"change":2.05,"open":44.3,"high":44.3,"low":42.8,"tick":"down","last_trade_price":42.8,"last_trade_time":"2026-02-18T15:04:39","percent_change":5.03067,"prev_day_close":40.75},{"option":"SPX260918P07825000","bid":851.1,"bid_size":0.0,"ask":855.0,"ask_size":0.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.8645,"gamma":0.0003,"vega":11.8441,"theta":-0.2233,"rho":-39.5637,"theo":855.1765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.299987792969},{"option":"SPX260918C07850000","bid":39.8,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.1272,"open_interest":435.0,"volume":11.0,"delta":0.1282,"gamma":0.0003,"vega":11.3822,"theta":-0.319,"rho":4.8588,"theo":39.9095,"change":1.9,"open":42.3,"high":42.3,"low":39.5,"tick":"down","last_trade_price":39.5,"last_trade_time":"2026-02-18T15:05:38","percent_change":5.05319,"prev_day_close":37.6000003814697},{"option":"SPX260918P07850000","bid":872.7,"bid_size":0.0,"ask":875.7,"ask_size":0.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":-0.8728,"gamma":0.0003,"vega":11.3822,"theta":-0.2044,"rho":-40.0102,"theo":876.2405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.350006103516},{"option":"SPX260918C07875000","bid":36.7,"bid_size":0.0,"ask":37.4,"ask_size":0.0,"iv":0.1266,"open_interest":102.0,"volume":3.0,"delta":0.1204,"gamma":0.0003,"vega":10.9288,"theta":-0.3038,"rho":4.5652,"theo":36.7795,"change":1.8,"open":37.4,"high":37.7,"low":36.5,"tick":"down","last_trade_price":36.5,"last_trade_time":"2026-02-18T15:00:47","percent_change":5.18732,"prev_day_close":34.7000007629394},{"option":"SPX260918P07875000","bid":893.9,"bid_size":0.0,"ask":897.9,"ask_size":0.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.8806,"gamma":0.0003,"vega":10.9288,"theta":-0.1859,"rho":-40.4462,"theo":897.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":922.050018310547},{"option":"SPX260918C07900000","bid":33.8,"bid_size":0.0,"ask":34.5,"ask_size":0.0,"iv":0.1263,"open_interest":6179.0,"volume":4.0,"delta":0.1129,"gamma":0.0003,"vega":10.4794,"theta":-0.2891,"rho":4.2805,"theo":33.8783,"change":1.7,"open":34.9,"high":34.9,"low":33.7,"tick":"down","last_trade_price":33.7,"last_trade_time":"2026-02-18T15:00:47","percent_change":5.3125,"prev_day_close":32.0},{"option":"SPX260918P07900000","bid":915.5,"bid_size":0.0,"ask":918.7,"ask_size":0.0,"iv":0.1258,"open_interest":102.0,"volume":0.0,"delta":-0.8881,"gamma":0.0003,"vega":10.4794,"theta":-0.1678,"rho":-40.8734,"theo":919.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":871.11,"last_trade_time":"2026-01-08T13:10:30","percent_change":0.0,"prev_day_close":943.950012207031},{"option":"SPX260918C07950000","bid":28.7,"bid_size":0.0,"ask":29.3,"ask_size":0.0,"iv":0.1253,"open_interest":655.0,"volume":5.0,"delta":0.0991,"gamma":0.0003,"vega":9.5943,"theta":-0.261,"rho":3.7581,"theo":28.7153,"change":1.5,"open":29.8,"high":29.8,"low":28.7,"tick":"down","last_trade_price":28.7,"last_trade_time":"2026-02-18T15:00:47","percent_change":5.51471,"prev_day_close":27.1999998092651},{"option":"SPX260918P07950000","bid":959.2,"bid_size":0.0,"ask":962.4,"ask_size":0.0,"iv":0.1249,"open_interest":0.0,"volume":0.0,"delta":-0.9019,"gamma":0.0003,"vega":9.5943,"theta":-0.133,"rho":-41.6807,"theo":962.7729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.700012207031},{"option":"SPX260918C08000000","bid":24.4,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.1248,"open_interest":11534.0,"volume":16.0,"delta":0.0867,"gamma":0.0002,"vega":8.7585,"theta":-0.2348,"rho":3.2943,"theo":24.3143,"change":0.85,"open":26.0,"high":26.0,"low":23.95,"tick":"no_change","last_trade_price":23.95,"last_trade_time":"2026-02-18T15:21:11","percent_change":3.67966,"prev_day_close":23.0999994277954},{"option":"SPX260918P08000000","bid":1003.6,"bid_size":0.0,"ask":1006.9,"ask_size":0.0,"iv":0.1241,"open_interest":1295.0,"volume":0.0,"delta":-0.9142,"gamma":0.0002,"vega":8.7585,"theta":-0.1001,"rho":-42.4294,"theo":1007.2353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":943.2,"last_trade_time":"2026-02-11T11:17:00","percent_change":0.0,"prev_day_close":1032.79998779297},{"option":"SPX260918C08100000","bid":17.5,"bid_size":0.0,"ask":18.0,"ask_size":0.0,"iv":0.1238,"open_interest":9812.0,"volume":20.0,"delta":0.0661,"gamma":0.0002,"vega":7.2241,"theta":-0.1889,"rho":2.5115,"theo":17.4499,"change":0.75,"open":18.6,"high":18.6,"low":17.4,"tick":"down","last_trade_price":17.4,"last_trade_time":"2026-02-18T15:10:41","percent_change":4.50451,"prev_day_close":16.6499996185303},{"option":"SPX260918P08100000","bid":1094.0,"bid_size":0.0,"ask":1097.7,"ask_size":0.0,"iv":0.1228,"open_interest":99.0,"volume":0.0,"delta":-0.9349,"gamma":0.0002,"vega":7.2241,"theta":-0.0408,"rho":-43.7819,"theo":1098.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1242.96,"last_trade_time":"2025-11-07T10:11:18","percent_change":0.0,"prev_day_close":1123.95001220703},{"option":"SPX260918C08200000","bid":12.6,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.1232,"open_interest":8014.0,"volume":11.0,"delta":0.0503,"gamma":0.0002,"vega":5.9143,"theta":-0.1513,"rho":1.9071,"theo":12.5996,"change":0.65,"open":13.6,"high":13.6,"low":12.6,"tick":"no_change","last_trade_price":12.6,"last_trade_time":"2026-02-18T15:11:13","percent_change":5.43933,"prev_day_close":11.9499998092651},{"option":"SPX260918P08200000","bid":1187.0,"bid_size":0.0,"ask":1190.4,"ask_size":0.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.9507,"gamma":0.0002,"vega":5.9143,"theta":0.0,"rho":-44.9561,"theo":1190.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1217.0},{"option":"SPX260918C08300000","bid":9.1,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.1232,"open_interest":3330.0,"volume":6.0,"delta":0.0383,"gamma":0.0001,"vega":4.8251,"theta":-0.1213,"rho":1.4528,"theo":9.1937,"change":0.4,"open":9.6,"high":9.6,"low":9.1,"tick":"down","last_trade_price":9.1,"last_trade_time":"2026-02-18T15:11:43","percent_change":4.5977,"prev_day_close":8.69999980926514},{"option":"SPX260918P08300000","bid":1278.8,"bid_size":0.0,"ask":1287.1,"ask_size":0.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9627,"gamma":0.0001,"vega":4.8251,"theta":0.0,"rho":-45.9801,"theo":1285.2946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1312.04998779297},{"option":"SPX260918C08400000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.1234,"open_interest":3974.0,"volume":0.0,"delta":0.0294,"gamma":0.0001,"vega":3.9328,"theta":-0.0976,"rho":1.1144,"theo":6.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-13T10:27:19","percent_change":0.0,"prev_day_close":6.29999995231628},{"option":"SPX260918P08400000","bid":1373.9,"bid_size":0.0,"ask":1382.4,"ask_size":0.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.9716,"gamma":0.0001,"vega":3.9328,"theta":0.0,"rho":-46.8882,"theo":1380.6236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1407.45001220703},{"option":"SPX260918C08500000","bid":4.8,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.1239,"open_interest":5413.0,"volume":120.0,"delta":0.0227,"gamma":0.0001,"vega":3.2123,"theta":-0.0788,"rho":0.8577,"theo":5.0893,"change":0.7,"open":5.4,"high":5.4,"low":5.4,"tick":"no_change","last_trade_price":5.4,"last_trade_time":"2026-02-18T13:43:08","percent_change":14.8936,"prev_day_close":4.70000004768372},{"option":"SPX260918P08500000","bid":1469.7,"bid_size":0.0,"ask":1478.5,"ask_size":0.0,"iv":0.1207,"open_interest":2.0,"volume":0.0,"delta":-0.9783,"gamma":0.0001,"vega":3.2123,"theta":0.0,"rho":-47.7146,"theo":1476.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1367.63,"last_trade_time":"2026-01-15T10:29:17","percent_change":0.0,"prev_day_close":1503.39996337891},{"option":"SPX260918C08600000","bid":3.5,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1246,"open_interest":5915.0,"volume":0.0,"delta":0.0176,"gamma":0.0001,"vega":2.6289,"theta":-0.064,"rho":0.6664,"theo":3.8557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.45,"last_trade_time":"2026-02-17T15:42:32","percent_change":0.0,"prev_day_close":3.5},{"option":"SPX260918P08600000","bid":1565.7,"bid_size":0.0,"ask":1575.0,"ask_size":0.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0001,"vega":2.6289,"theta":0.0,"rho":-48.4757,"theo":1573.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1600.0},{"option":"SPX260918C08800000","bid":2.0,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.1267,"open_interest":4095.0,"volume":0.0,"delta":0.0109,"gamma":0.0,"vega":1.7763,"theta":-0.0428,"rho":0.4095,"theo":2.2843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.12,"last_trade_time":"2026-02-17T12:05:39","percent_change":0.0,"prev_day_close":2.00000005960464},{"option":"SPX260918P08800000","bid":1759.4,"bid_size":0.0,"ask":1768.4,"ask_size":0.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0,"vega":1.7763,"theta":0.0,"rho":-49.8721,"theo":1767.0185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1793.75},{"option":"SPX260918C09000000","bid":1.15,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.1297,"open_interest":3017.0,"volume":1.0,"delta":0.0069,"gamma":0.0,"vega":1.2201,"theta":-0.0293,"rho":0.2595,"theo":1.4111,"change":0.125,"open":1.35,"high":1.35,"low":1.35,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T10:02:28","percent_change":10.2041,"prev_day_close":1.22499996423721},{"option":"SPX260918P09000000","bid":1954.2,"bid_size":0.0,"ask":1963.8,"ask_size":0.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0,"vega":1.2201,"theta":0.0,"rho":-51.1615,"theo":1961.5987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1988.40002441406},{"option":"SPX260918C09200000","bid":0.65,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1336,"open_interest":3938.0,"volume":101.0,"delta":0.0046,"gamma":0.0,"vega":0.8607,"theta":-0.0207,"rho":0.1712,"theo":0.9171,"change":0.1,"open":0.85,"high":0.9,"low":0.85,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T13:38:21","percent_change":12.5,"prev_day_close":0.799999982118606},{"option":"SPX260918P09200000","bid":2149.0,"bid_size":0.0,"ask":2158.9,"ask_size":0.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.8607,"theta":0.0,"rho":-52.3893,"theo":2156.558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2182.94995117188},{"option":"SPX260918C09400000","bid":0.45,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1391,"open_interest":3314.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.6301,"theta":-0.0154,"rho":0.1184,"theo":0.6334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-04T15:10:24","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPX260918P09400000","bid":2343.9,"bid_size":0.0,"ask":2354.2,"ask_size":0.0,"iv":0.1199,"open_interest":1.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.6301,"theta":0.0,"rho":-53.5815,"theo":2351.7277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2392.6,"last_trade_time":"2025-11-25T13:38:00","percent_change":0.0,"prev_day_close":2378.20007324219},{"option":"SPX260918C09600000","bid":0.3,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1442,"open_interest":78.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.4812,"theta":-0.012,"rho":0.0868,"theo":0.4665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-01-20T10:56:16","percent_change":0.0,"prev_day_close":0.450000017881393},{"option":"SPX260918P09600000","bid":2539.0,"bid_size":0.0,"ask":2549.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.4812,"theta":0.0,"rho":-54.7527,"theo":2547.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2573.69995117188},{"option":"SPX260918C09800000","bid":0.2,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1495,"open_interest":4549.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.383,"theta":-0.0098,"rho":0.0669,"theo":0.3646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-13T14:26:08","percent_change":0.0,"prev_day_close":0.375},{"option":"SPX260918P09800000","bid":2734.1,"bid_size":0.0,"ask":2745.4,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.383,"theta":0.0,"rho":-55.912,"theo":2742.3654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2684.24,"last_trade_time":"2026-01-29T12:02:09","percent_change":0.0,"prev_day_close":2769.40002441406},{"option":"SPX261016C00200000","bid":6627.5,"bid_size":0.0,"ask":6648.1,"ask_size":0.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":1.4607,"theo":6637.2018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6618.84,"last_trade_time":"2026-02-17T14:22:37","percent_change":0.0,"prev_day_close":6610.9501953125},{"option":"SPX261016P00200000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2819,"open_interest":141.0,"volume":10.0,"delta":0.0,"gamma":0.0,"vega":0.0106,"theta":-0.0027,"rho":-0.0026,"theo":0.0929,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:36:24","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPX261016C00400000","bid":6433.0,"bid_size":0.0,"ask":6453.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0239,"theta":0.0,"rho":2.7429,"theo":6442.3961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6375.6,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":6415.44995117188},{"option":"SPX261016P00400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":1.0403,"open_interest":56.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0239,"theta":-0.005,"rho":-0.006,"theo":0.1847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-04T14:32:01","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX261016C00600000","bid":6238.3,"bid_size":0.0,"ask":6258.8,"ask_size":0.0,"iv":0.0,"open_interest":31.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0416,"theta":0.0,"rho":4.0239,"theo":6247.6127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6180.8,"last_trade_time":"2026-02-17T09:50:31","percent_change":0.0,"prev_day_close":6220.55004882812},{"option":"SPX261016P00600000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.9246,"open_interest":414.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0416,"theta":-0.0077,"rho":-0.0105,"theo":0.2989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-10T13:41:17","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX261016C00800000","bid":6044.8,"bid_size":0.0,"ask":6063.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0657,"theta":0.0,"rho":5.3031,"theo":6052.8658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5985.3,"last_trade_time":"2025-12-12T15:38:30","percent_change":0.0,"prev_day_close":6025.9501953125},{"option":"SPX261016P00800000","bid":0.2,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.8678,"open_interest":628.0,"volume":4.0,"delta":-0.0003,"gamma":0.0,"vega":0.066,"theta":-0.0111,"rho":-0.017,"theo":0.4523,"change":0.03,"open":0.37,"high":0.38,"low":0.37,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T12:57:46","percent_change":8.57143,"prev_day_close":0.349999994039536},{"option":"SPX261016C01000000","bid":5849.8,"bid_size":0.0,"ask":5868.5,"ask_size":0.0,"iv":0.0,"open_interest":42.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.099,"theta":0.0,"rho":6.5796,"theo":5858.1791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5794.62,"last_trade_time":"2025-12-01T10:23:21","percent_change":0.0,"prev_day_close":5830.80004882812},{"option":"SPX261016P01000000","bid":0.65,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.8152,"open_interest":1191.0,"volume":2010.0,"delta":-0.0005,"gamma":0.0,"vega":0.099,"theta":-0.0155,"rho":-0.026,"theo":0.6602,"change":0.02,"open":0.75,"high":0.75,"low":0.72,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-18T12:08:32","percent_change":2.85714,"prev_day_close":0.700000017881394},{"option":"SPX261016C01200000","bid":5655.6,"bid_size":0.0,"ask":5673.8,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1463,"theta":0.0,"rho":7.8518,"theo":5663.5852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5598.5,"last_trade_time":"2025-11-26T13:45:32","percent_change":0.0,"prev_day_close":5636.05004882812},{"option":"SPX261016P01200000","bid":1.0,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.7728,"open_interest":2625.0,"volume":900.0,"delta":-0.0008,"gamma":0.0,"vega":0.1467,"theta":-0.0215,"rho":-0.0394,"theo":0.9669,"change":0.075,"open":1.2,"high":1.2,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T14:18:30","percent_change":6.66667,"prev_day_close":1.12499997019768},{"option":"SPX261016C01400000","bid":5461.5,"bid_size":0.0,"ask":5479.3,"ask_size":0.0,"iv":0.6252,"open_interest":165.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2112,"theta":0.0,"rho":9.1183,"theo":5469.1211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5569.51,"last_trade_time":"2026-01-09T14:52:15","percent_change":0.0,"prev_day_close":5441.5498046875},{"option":"SPX261016P01400000","bid":1.45,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.7309,"open_interest":625.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.2115,"theta":-0.0294,"rho":-0.0584,"theo":1.3998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-17T09:50:16","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"SPX261016C01600000","bid":5267.6,"bid_size":0.0,"ask":5284.9,"ask_size":0.0,"iv":0.644,"open_interest":31.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.2991,"theta":0.0,"rho":10.377,"theo":5274.8203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5160.2,"last_trade_time":"2025-10-21T11:10:36","percent_change":0.0,"prev_day_close":5247.39990234375},{"option":"SPX261016P01600000","bid":2.1,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.6944,"open_interest":634.0,"volume":8.0,"delta":-0.0016,"gamma":0.0,"vega":0.2993,"theta":-0.0396,"rho":-0.0852,"theo":1.9956,"change":-0.225,"open":2.2,"high":2.2,"low":2.1,"tick":"no_change","last_trade_price":2.1,"last_trade_time":"2026-02-18T12:57:46","percent_change":-9.67742,"prev_day_close":2.32500004768372},{"option":"SPX261016C01800000","bid":5073.7,"bid_size":0.0,"ask":5090.6,"ask_size":0.0,"iv":0.6318,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.4111,"theta":0.0,"rho":11.6272,"theo":5080.7103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5053.09985351562},{"option":"SPX261016P01800000","bid":2.9,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.6613,"open_interest":339.0,"volume":752.0,"delta":-0.0023,"gamma":0.0,"vega":0.4112,"theta":-0.0522,"rho":-0.1206,"theo":2.7822,"change":-0.135,"open":2.95,"high":2.99,"low":2.95,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-18T11:54:43","percent_change":-4.32,"prev_day_close":3.125},{"option":"SPX261016C02000000","bid":4880.1,"bid_size":0.0,"ask":4896.5,"ask_size":0.0,"iv":0.6132,"open_interest":1.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.5514,"theta":0.0,"rho":12.8666,"theo":4886.8109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4725.59,"last_trade_time":"2025-10-10T11:16:55","percent_change":0.0,"prev_day_close":4859.19995117188},{"option":"SPX261016P02000000","bid":3.8,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.6306,"open_interest":1004.0,"volume":4.0,"delta":-0.0032,"gamma":0.0,"vega":0.5514,"theta":-0.0671,"rho":-0.1668,"theo":3.7793,"change":-0.23,"open":3.87,"high":3.87,"low":3.87,"tick":"down","last_trade_price":3.87,"last_trade_time":"2026-02-18T12:08:32","percent_change":-5.60976,"prev_day_close":4.10000014305115},{"option":"SPX261016C02200000","bid":4686.7,"bid_size":0.0,"ask":4702.6,"ask_size":0.0,"iv":0.5921,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.7187,"theta":0.0,"rho":14.0953,"theo":4693.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4665.89990234375},{"option":"SPX261016P02200000","bid":5.0,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.6023,"open_interest":448.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.7186,"theta":-0.0841,"rho":-0.2235,"theo":4.9981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.52,"last_trade_time":"2026-02-17T12:10:37","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"SPX261016C02400000","bid":4493.2,"bid_size":0.0,"ask":4508.7,"ask_size":0.0,"iv":0.5658,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.9173,"theta":0.0,"rho":15.3108,"theo":4499.6828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4472.05004882812},{"option":"SPX261016P02400000","bid":6.5,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.5756,"open_interest":709.0,"volume":7.0,"delta":-0.0057,"gamma":0.0,"vega":0.9172,"theta":-0.103,"rho":-0.2936,"theo":6.4448,"change":-0.3,"open":6.3,"high":6.3,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T10:58:56","percent_change":-4.54546,"prev_day_close":6.60000014305115},{"option":"SPX261016C02600000","bid":4300.4,"bid_size":0.0,"ask":4315.4,"ask_size":0.0,"iv":0.5462,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":1.1431,"theta":0.0,"rho":16.5142,"theo":4306.461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4279.39990234375},{"option":"SPX261016P02600000","bid":8.0,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.5512,"open_interest":783.0,"volume":57.0,"delta":-0.0073,"gamma":0.0,"vega":1.143,"theta":-0.1234,"rho":-0.3757,"theo":8.1203,"change":-0.3,"open":7.7,"high":7.83,"low":7.7,"tick":"down","last_trade_price":7.8,"last_trade_time":"2026-02-18T12:19:40","percent_change":-3.70371,"prev_day_close":8.10000014305115},{"option":"SPX261016C02700000","bid":4203.8,"bid_size":0.0,"ask":4218.8,"ask_size":0.0,"iv":0.5346,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":1.2693,"theta":0.0,"rho":17.1103,"theo":4209.9344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4182.5498046875},{"option":"SPX261016P02700000","bid":8.8,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.5384,"open_interest":301.0,"volume":50.0,"delta":-0.0082,"gamma":0.0,"vega":1.2691,"theta":-0.1341,"rho":-0.4224,"theo":9.0418,"change":-0.4,"open":8.6,"high":8.6,"low":8.6,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-02-18T10:59:32","percent_change":-4.44444,"prev_day_close":9.0},{"option":"SPX261016C02800000","bid":4107.5,"bid_size":0.0,"ask":4122.2,"ask_size":0.0,"iv":0.5236,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":1.4035,"theta":0.0,"rho":17.7022,"theo":4113.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4086.34997558594},{"option":"SPX261016P02800000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.5269,"open_interest":171.0,"volume":0.0,"delta":-0.0092,"gamma":0.0,"vega":1.4033,"theta":-0.1451,"rho":-0.4733,"theo":10.0216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.15,"last_trade_time":"2026-02-17T12:42:07","percent_change":0.0,"prev_day_close":9.94999980926514},{"option":"SPX261016C02900000","bid":4011.1,"bid_size":0.0,"ask":4025.5,"ask_size":0.0,"iv":0.5118,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":1.5442,"theta":0.0,"rho":18.2905,"theo":4017.0542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3989.90002441406},{"option":"SPX261016P02900000","bid":10.7,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.5149,"open_interest":254.0,"volume":2.0,"delta":-0.0103,"gamma":0.0,"vega":1.5442,"theta":-0.1563,"rho":-0.5278,"theo":11.0613,"change":-0.52,"open":10.48,"high":10.48,"low":10.48,"tick":"no_change","last_trade_price":10.48,"last_trade_time":"2026-02-18T10:27:57","percent_change":-4.72727,"prev_day_close":11.0},{"option":"SPX261016C03000000","bid":3914.8,"bid_size":0.0,"ask":3929.0,"ask_size":0.0,"iv":0.5005,"open_interest":1.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":1.6919,"theta":0.0,"rho":18.8755,"theo":3920.6999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3779.09,"last_trade_time":"2025-10-10T11:16:55","percent_change":0.0,"prev_day_close":3893.44995117188},{"option":"SPX261016P03000000","bid":11.8,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.5036,"open_interest":826.0,"volume":3.0,"delta":-0.0114,"gamma":0.0,"vega":1.6919,"theta":-0.1678,"rho":-0.5856,"theo":12.1558,"change":-0.06,"open":11.94,"high":11.94,"low":11.94,"tick":"down","last_trade_price":11.94,"last_trade_time":"2026-02-18T09:40:31","percent_change":-0.5,"prev_day_close":12.0},{"option":"SPX261016C03100000","bid":3818.7,"bid_size":0.0,"ask":3832.4,"ask_size":0.0,"iv":0.4899,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.8489,"theta":0.0,"rho":19.4564,"theo":3824.4023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3797.15002441406},{"option":"SPX261016P03100000","bid":12.9,"bid_size":0.0,"ask":13.3,"ask_size":0.0,"iv":0.4927,"open_interest":365.0,"volume":3.0,"delta":-0.0127,"gamma":0.0,"vega":1.8489,"theta":-0.1795,"rho":-0.6475,"theo":13.3069,"change":-0.1,"open":13.05,"high":13.05,"low":13.05,"tick":"down","last_trade_price":13.05,"last_trade_time":"2026-02-18T09:40:31","percent_change":-0.760453,"prev_day_close":13.1499996185303},{"option":"SPX261016C03200000","bid":3722.5,"bid_size":0.0,"ask":3735.9,"ask_size":0.0,"iv":0.479,"open_interest":1.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":2.0166,"theta":0.0,"rho":20.0322,"theo":3728.1636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3710.69,"last_trade_time":"2026-02-17T14:22:37","percent_change":0.0,"prev_day_close":3700.84997558594},{"option":"SPX261016P03200000","bid":14.1,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.4811,"open_interest":245.0,"volume":3.0,"delta":-0.014,"gamma":0.0,"vega":2.0166,"theta":-0.1913,"rho":-0.7144,"theo":14.5169,"change":-0.14,"open":14.26,"high":14.26,"low":14.26,"tick":"up","last_trade_price":14.26,"last_trade_time":"2026-02-18T09:40:31","percent_change":-0.972223,"prev_day_close":14.4000000953674},{"option":"SPX261016C03300000","bid":3626.5,"bid_size":0.0,"ask":3639.6,"ask_size":0.0,"iv":0.4679,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0,"vega":2.194,"theta":0.0,"rho":20.6025,"theo":3631.9875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3604.69995117188},{"option":"SPX261016P03300000","bid":15.4,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.4707,"open_interest":96.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":2.194,"theta":-0.2034,"rho":-0.7869,"theo":15.7896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.21,"last_trade_time":"2026-02-17T10:10:42","percent_change":0.0,"prev_day_close":15.6499996185303},{"option":"SPX261016C03400000","bid":3534.8,"bid_size":0.0,"ask":3540.5,"ask_size":0.0,"iv":0.4593,"open_interest":1.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":2.3792,"theta":0.0,"rho":21.1678,"theo":3535.878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3528.0,"last_trade_time":"2026-01-20T12:07:23","percent_change":0.0,"prev_day_close":3508.40002441406},{"option":"SPX261016P03400000","bid":16.7,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.4597,"open_interest":341.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":2.3792,"theta":-0.2156,"rho":-0.8644,"theo":17.1288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-17T12:14:24","percent_change":0.0,"prev_day_close":16.9500007629395},{"option":"SPX261016C03500000","bid":3438.8,"bid_size":0.0,"ask":3444.4,"ask_size":0.0,"iv":0.4487,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0,"vega":2.5729,"theta":0.0,"rho":21.7286,"theo":3439.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3413.20007324219},{"option":"SPX261016P03500000","bid":18.2,"bid_size":0.0,"ask":18.6,"ask_size":0.0,"iv":0.4491,"open_interest":32.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":2.5729,"theta":-0.228,"rho":-0.9464,"theo":18.5377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.22,"last_trade_time":"2026-02-17T15:05:19","percent_change":0.0,"prev_day_close":18.3500003814697},{"option":"SPX261016C03600000","bid":3342.9,"bid_size":0.0,"ask":3348.4,"ask_size":0.0,"iv":0.4382,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0,"vega":2.7781,"theta":0.0,"rho":22.2838,"theo":3343.8728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3317.15002441406},{"option":"SPX261016P03600000","bid":19.6,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.4386,"open_interest":113.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":2.778,"theta":-0.2406,"rho":-1.0339,"theo":20.0206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.21,"last_trade_time":"2026-02-10T12:20:43","percent_change":0.0,"prev_day_close":19.8500003814697},{"option":"SPX261016C03700000","bid":3247.1,"bid_size":0.0,"ask":3252.5,"ask_size":0.0,"iv":0.4276,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0,"vega":2.9975,"theta":0.0,"rho":22.8319,"theo":3247.9901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3221.40002441406},{"option":"SPX261016P03700000","bid":21.2,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.4277,"open_interest":615.0,"volume":0.0,"delta":-0.0223,"gamma":0.0,"vega":2.9974,"theta":-0.2535,"rho":-1.1286,"theo":21.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.38,"last_trade_time":"2026-02-17T10:52:19","percent_change":0.0,"prev_day_close":21.4500007629395},{"option":"SPX261016C03800000","bid":3151.4,"bid_size":0.0,"ask":3156.5,"ask_size":0.0,"iv":0.4174,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0,"vega":3.2316,"theta":0.0,"rho":23.3713,"theo":3152.2019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3125.59997558594},{"option":"SPX261016P03800000","bid":22.8,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.4173,"open_interest":240.0,"volume":0.0,"delta":-0.0243,"gamma":0.0,"vega":3.2316,"theta":-0.2666,"rho":-1.232,"theo":23.2477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-10T13:45:51","percent_change":0.0,"prev_day_close":23.1499996185303},{"option":"SPX261016C03900000","bid":3055.8,"bid_size":0.0,"ask":3060.8,"ask_size":0.0,"iv":0.4074,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":3.4787,"theta":0.0,"rho":23.902,"theo":3056.5227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3028.55004882812},{"option":"SPX261016P03900000","bid":24.6,"bid_size":0.0,"ask":25.1,"ask_size":0.0,"iv":0.4075,"open_interest":246.0,"volume":1.0,"delta":-0.0266,"gamma":0.0,"vega":3.4787,"theta":-0.28,"rho":-1.3441,"theo":25.0172,"change":-1.05,"open":23.9,"high":23.9,"low":23.9,"tick":"down","last_trade_price":23.9,"last_trade_time":"2026-02-18T11:38:42","percent_change":-4.20842,"prev_day_close":24.9500007629395},{"option":"SPX261016C04000000","bid":2960.3,"bid_size":0.0,"ask":2965.2,"ask_size":0.0,"iv":0.3974,"open_interest":2.0,"volume":0.0,"delta":0.9723,"gamma":0.0,"vega":3.7386,"theta":0.0,"rho":24.4244,"theo":2960.9674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2818.77,"last_trade_time":"2025-10-15T15:03:14","percent_change":0.0,"prev_day_close":2934.45007324219},{"option":"SPX261016P04000000","bid":26.5,"bid_size":0.0,"ask":27.0,"ask_size":0.0,"iv":0.3975,"open_interest":263.0,"volume":4.0,"delta":-0.029,"gamma":0.0,"vega":3.7386,"theta":-0.2939,"rho":-1.4644,"theo":26.9107,"change":-0.79,"open":26.08,"high":26.08,"low":26.06,"tick":"down","last_trade_price":26.06,"last_trade_time":"2026-02-18T13:30:39","percent_change":-2.94227,"prev_day_close":26.8500003814697},{"option":"SPX261016C04050000","bid":2912.6,"bid_size":0.0,"ask":2917.5,"ask_size":0.0,"iv":0.3923,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0,"vega":3.8744,"theta":0.0,"rho":24.6824,"theo":2913.2413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2886.64990234375},{"option":"SPX261016P04050000","bid":27.5,"bid_size":0.0,"ask":28.0,"ask_size":0.0,"iv":0.3926,"open_interest":116.0,"volume":0.0,"delta":-0.0302,"gamma":0.0,"vega":3.8744,"theta":-0.301,"rho":-1.5279,"theo":27.9089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.12,"last_trade_time":"2026-02-17T12:14:40","percent_change":0.0,"prev_day_close":27.8500003814697},{"option":"SPX261016C04100000","bid":2864.9,"bid_size":0.0,"ask":2869.8,"ask_size":0.0,"iv":0.3874,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0,"vega":4.015,"theta":0.0,"rho":24.9377,"theo":2865.5527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2839.0},{"option":"SPX261016P04100000","bid":28.5,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.3877,"open_interest":84.0,"volume":4.0,"delta":-0.0316,"gamma":0.0,"vega":4.015,"theta":-0.3082,"rho":-1.5939,"theo":28.9447,"change":-0.16,"open":27.57,"high":28.82,"low":27.57,"tick":"down","last_trade_price":28.79,"last_trade_time":"2026-02-18T16:02:09","percent_change":-0.55268,"prev_day_close":28.9500007629394},{"option":"SPX261016C04150000","bid":2817.3,"bid_size":0.0,"ask":2822.1,"ask_size":0.0,"iv":0.3826,"open_interest":0.0,"volume":0.0,"delta":0.9683,"gamma":0.0,"vega":4.1611,"theta":0.0,"rho":25.1901,"theo":2817.9043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2791.44995117188},{"option":"SPX261016P04150000","bid":29.6,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.3829,"open_interest":49.0,"volume":2.0,"delta":-0.033,"gamma":0.0,"vega":4.1613,"theta":-0.3156,"rho":-1.6631,"theo":30.0225,"change":-1.16,"open":28.98,"high":28.98,"low":28.89,"tick":"down","last_trade_price":28.89,"last_trade_time":"2026-02-18T10:35:53","percent_change":-3.86023,"prev_day_close":30.0499992370606},{"option":"SPX261016C04200000","bid":2769.8,"bid_size":0.0,"ask":2774.5,"ask_size":0.0,"iv":0.3779,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0,"vega":4.3132,"theta":0.0,"rho":25.4389,"theo":2770.2996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2743.79992675781},{"option":"SPX261016P04200000","bid":30.7,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.3777,"open_interest":734.0,"volume":0.0,"delta":-0.0345,"gamma":0.0,"vega":4.3135,"theta":-0.3231,"rho":-1.7356,"theo":31.1423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.69,"last_trade_time":"2026-02-13T11:56:38","percent_change":0.0,"prev_day_close":31.1499996185303},{"option":"SPX261016C04250000","bid":2722.2,"bid_size":0.0,"ask":2726.9,"ask_size":0.0,"iv":0.3732,"open_interest":0.0,"volume":0.0,"delta":0.9653,"gamma":0.0,"vega":4.4716,"theta":-0.0052,"rho":25.6839,"theo":2722.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2696.25},{"option":"SPX261016P04250000","bid":31.9,"bid_size":0.0,"ask":32.4,"ask_size":0.0,"iv":0.3734,"open_interest":155.0,"volume":0.0,"delta":-0.036,"gamma":0.0,"vega":4.4719,"theta":-0.3308,"rho":-1.812,"theo":32.3094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.46,"last_trade_time":"2026-02-12T12:55:47","percent_change":0.0,"prev_day_close":32.3999996185303},{"option":"SPX261016C04300000","bid":2674.7,"bid_size":0.0,"ask":2679.4,"ask_size":0.0,"iv":0.3685,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0,"vega":4.636,"theta":-0.0189,"rho":25.9246,"theo":2675.2362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2648.80004882812},{"option":"SPX261016P04300000","bid":33.1,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.3688,"open_interest":151.0,"volume":0.0,"delta":-0.0376,"gamma":0.0,"vega":4.6363,"theta":-0.3386,"rho":-1.8927,"theo":33.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.8,"last_trade_time":"2026-02-17T12:02:21","percent_change":0.0,"prev_day_close":33.6000003814697},{"option":"SPX261016C04350000","bid":2627.3,"bid_size":0.0,"ask":2631.9,"ask_size":0.0,"iv":0.3639,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0,"vega":4.806,"theta":-0.0328,"rho":26.1612,"theo":2627.786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2601.39990234375},{"option":"SPX261016P04350000","bid":34.4,"bid_size":0.0,"ask":34.9,"ask_size":0.0,"iv":0.3642,"open_interest":91.0,"volume":4.0,"delta":-0.0393,"gamma":0.0,"vega":4.8064,"theta":-0.3466,"rho":-1.9775,"theo":34.8022,"change":-1.55,"open":33.4,"high":33.4,"low":33.4,"tick":"down","last_trade_price":33.4,"last_trade_time":"2026-02-18T11:29:44","percent_change":-4.43491,"prev_day_close":34.9500007629394},{"option":"SPX261016C04400000","bid":2580.0,"bid_size":0.0,"ask":2584.5,"ask_size":0.0,"iv":0.3593,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0,"vega":4.9813,"theta":-0.0469,"rho":26.3937,"theo":2580.3957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2554.05004882812},{"option":"SPX261016P04400000","bid":35.7,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.3596,"open_interest":175.0,"volume":10.0,"delta":-0.0411,"gamma":0.0,"vega":4.9816,"theta":-0.3548,"rho":-2.0665,"theo":36.1364,"change":-1.48,"open":34.86,"high":34.88,"low":34.49,"tick":"no_change","last_trade_price":34.82,"last_trade_time":"2026-02-18T10:36:55","percent_change":-4.07713,"prev_day_close":36.2999992370606},{"option":"SPX261016C04450000","bid":2532.7,"bid_size":0.0,"ask":2537.1,"ask_size":0.0,"iv":0.3547,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0,"vega":5.1618,"theta":-0.0612,"rho":26.6222,"theo":2533.0695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2506.69995117188},{"option":"SPX261016P04450000","bid":37.1,"bid_size":0.0,"ask":37.6,"ask_size":0.0,"iv":0.3551,"open_interest":98.0,"volume":0.0,"delta":-0.0429,"gamma":0.0,"vega":5.1621,"theta":-0.3632,"rho":-2.1594,"theo":37.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.81,"last_trade_time":"2026-02-12T10:42:50","percent_change":0.0,"prev_day_close":37.75},{"option":"SPX261016C04500000","bid":2485.4,"bid_size":0.0,"ask":2489.8,"ask_size":0.0,"iv":0.3503,"open_interest":1.0,"volume":0.0,"delta":0.9564,"gamma":0.0,"vega":5.3478,"theta":-0.0758,"rho":26.8467,"theo":2485.8115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2412.74,"last_trade_time":"2025-10-21T10:49:59","percent_change":0.0,"prev_day_close":2458.30004882812},{"option":"SPX261016P04500000","bid":38.6,"bid_size":0.0,"ask":39.1,"ask_size":0.0,"iv":0.3504,"open_interest":373.0,"volume":8.0,"delta":-0.0449,"gamma":0.0,"vega":5.3482,"theta":-0.3719,"rho":-2.2562,"theo":39.0013,"change":-1.97,"open":38.69,"high":38.78,"low":37.33,"tick":"down","last_trade_price":37.33,"last_trade_time":"2026-02-18T10:52:23","percent_change":-5.01272,"prev_day_close":39.2999992370606},{"option":"SPX261016C04550000","bid":2438.3,"bid_size":0.0,"ask":2442.6,"ask_size":0.0,"iv":0.3459,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0,"vega":5.5404,"theta":-0.0905,"rho":27.067,"theo":2438.626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2412.34997558594},{"option":"SPX261016P04550000","bid":40.1,"bid_size":0.0,"ask":40.6,"ask_size":0.0,"iv":0.3463,"open_interest":62.0,"volume":8.0,"delta":-0.0469,"gamma":0.0,"vega":5.5408,"theta":-0.3807,"rho":-2.3573,"theo":40.5404,"change":-1.77,"open":39.14,"high":39.23,"low":39.06,"tick":"up","last_trade_price":39.08,"last_trade_time":"2026-02-18T12:34:00","percent_change":-4.33293,"prev_day_close":40.8500003814697},{"option":"SPX261016C04600000","bid":2391.2,"bid_size":0.0,"ask":2395.5,"ask_size":0.0,"iv":0.3416,"open_interest":0.0,"volume":0.0,"delta":0.9522,"gamma":0.0,"vega":5.7409,"theta":-0.1055,"rho":27.2825,"theo":2391.5177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2365.34997558594},{"option":"SPX261016P04600000","bid":41.7,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.3416,"open_interest":419.0,"volume":8.0,"delta":-0.0491,"gamma":0.0,"vega":5.7413,"theta":-0.3898,"rho":-2.4633,"theo":42.1567,"change":-2.12,"open":40.38,"high":40.43,"low":40.34,"tick":"up","last_trade_price":40.43,"last_trade_time":"2026-02-18T13:20:01","percent_change":-4.98238,"prev_day_close":42.5500011444092},{"option":"SPX261016C04625000","bid":2367.1,"bid_size":0.0,"ask":2372.6,"ask_size":0.0,"iv":0.3395,"open_interest":0.0,"volume":0.0,"delta":0.9511,"gamma":0.0,"vega":5.8445,"theta":-0.1131,"rho":27.388,"theo":2367.9942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2341.15002441406},{"option":"SPX261016P04625000","bid":42.5,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.3395,"open_interest":356.0,"volume":7.0,"delta":-0.0502,"gamma":0.0,"vega":5.8449,"theta":-0.3945,"rho":-2.5184,"theo":42.9955,"change":-2.2,"open":41.2,"high":41.2,"low":41.2,"tick":"down","last_trade_price":41.2,"last_trade_time":"2026-02-18T12:47:39","percent_change":-5.06912,"prev_day_close":43.3999996185303},{"option":"SPX261016C04650000","bid":2344.2,"bid_size":0.0,"ask":2348.4,"ask_size":0.0,"iv":0.3373,"open_interest":0.0,"volume":0.0,"delta":0.9499,"gamma":0.0001,"vega":5.9504,"theta":-0.1208,"rho":27.4921,"theo":2344.492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2318.34997558594},{"option":"SPX261016P04650000","bid":43.4,"bid_size":0.0,"ask":44.0,"ask_size":0.0,"iv":0.3377,"open_interest":107.0,"volume":7.0,"delta":-0.0514,"gamma":0.0001,"vega":5.9508,"theta":-0.3992,"rho":-2.5751,"theo":43.8555,"change":-2.4,"open":41.9,"high":41.9,"low":41.9,"tick":"down","last_trade_price":41.9,"last_trade_time":"2026-02-18T10:42:03","percent_change":-5.41761,"prev_day_close":44.2999992370606},{"option":"SPX261016C04675000","bid":2320.2,"bid_size":0.0,"ask":2325.6,"ask_size":0.0,"iv":0.3353,"open_interest":0.0,"volume":0.0,"delta":0.9488,"gamma":0.0001,"vega":6.0586,"theta":-0.1285,"rho":27.5944,"theo":2321.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2294.25},{"option":"SPX261016P04675000","bid":44.3,"bid_size":0.0,"ask":44.9,"ask_size":0.0,"iv":0.3356,"open_interest":264.0,"volume":0.0,"delta":-0.0525,"gamma":0.0001,"vega":6.0591,"theta":-0.4039,"rho":-2.6334,"theo":44.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.3,"last_trade_time":"2026-02-06T15:46:26","percent_change":0.0,"prev_day_close":45.2000007629394},{"option":"SPX261016C04700000","bid":2297.3,"bid_size":0.0,"ask":2301.5,"ask_size":0.0,"iv":0.333,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":6.1693,"theta":-0.1363,"rho":27.6949,"theo":2297.5547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2271.59997558594},{"option":"SPX261016P04700000","bid":45.2,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.3335,"open_interest":1258.0,"volume":10.0,"delta":-0.0538,"gamma":0.0001,"vega":6.1698,"theta":-0.4088,"rho":-2.6936,"theo":45.643,"change":-2.5,"open":45.55,"high":45.55,"low":43.63,"tick":"up","last_trade_price":43.65,"last_trade_time":"2026-02-18T11:36:56","percent_change":-5.41712,"prev_day_close":46.1500015258789},{"option":"SPX261016C04725000","bid":2273.3,"bid_size":0.0,"ask":2278.7,"ask_size":0.0,"iv":0.3311,"open_interest":0.0,"volume":0.0,"delta":0.9463,"gamma":0.0001,"vega":6.2823,"theta":-0.1441,"rho":27.7936,"theo":2274.1214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2247.39990234375},{"option":"SPX261016P04725000","bid":46.1,"bid_size":0.0,"ask":46.7,"ask_size":0.0,"iv":0.3311,"open_interest":70.0,"volume":0.0,"delta":-0.055,"gamma":0.0001,"vega":6.2828,"theta":-0.4137,"rho":-2.7556,"theo":46.572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.8,"last_trade_time":"2026-02-12T15:54:44","percent_change":0.0,"prev_day_close":47.1000003814697},{"option":"SPX261016C04750000","bid":2250.5,"bid_size":0.0,"ask":2254.6,"ask_size":0.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0001,"vega":6.3975,"theta":-0.152,"rho":27.8904,"theo":2250.7128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2224.79992675781},{"option":"SPX261016P04750000","bid":47.1,"bid_size":0.0,"ask":47.7,"ask_size":0.0,"iv":0.3293,"open_interest":453.0,"volume":0.0,"delta":-0.0563,"gamma":0.0001,"vega":6.398,"theta":-0.4186,"rho":-2.8195,"theo":47.5256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.32,"last_trade_time":"2026-02-17T14:47:56","percent_change":0.0,"prev_day_close":48.0500011444092},{"option":"SPX261016C04775000","bid":2226.6,"bid_size":0.0,"ask":2231.8,"ask_size":0.0,"iv":0.327,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0001,"vega":6.5148,"theta":-0.16,"rho":27.9854,"theo":2227.3297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2200.54992675781},{"option":"SPX261016P04775000","bid":48.0,"bid_size":0.0,"ask":48.6,"ask_size":0.0,"iv":0.3269,"open_interest":60.0,"volume":0.0,"delta":-0.0576,"gamma":0.0001,"vega":6.5153,"theta":-0.4236,"rho":-2.8853,"theo":48.5049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.8,"last_trade_time":"2026-02-17T11:02:20","percent_change":0.0,"prev_day_close":49.1000003814697},{"option":"SPX261016C04800000","bid":2203.7,"bid_size":0.0,"ask":2207.8,"ask_size":0.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0001,"vega":6.634,"theta":-0.168,"rho":28.0785,"theo":2203.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2178.15002441406},{"option":"SPX261016P04800000","bid":49.0,"bid_size":0.0,"ask":49.7,"ask_size":0.0,"iv":0.3252,"open_interest":856.0,"volume":0.0,"delta":-0.0589,"gamma":0.0001,"vega":6.6345,"theta":-0.4287,"rho":-2.9529,"theo":49.5105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.81,"last_trade_time":"2026-02-17T09:55:09","percent_change":0.0,"prev_day_close":50.1499996185303},{"option":"SPX261016C04825000","bid":2179.9,"bid_size":0.0,"ask":2185.1,"ask_size":0.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":0.941,"gamma":0.0001,"vega":6.7549,"theta":-0.1761,"rho":28.1698,"theo":2180.6434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2154.05004882812},{"option":"SPX261016P04825000","bid":50.1,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.3232,"open_interest":86.0,"volume":0.0,"delta":-0.0603,"gamma":0.0001,"vega":6.7549,"theta":-0.4339,"rho":-3.0219,"theo":50.5387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.3,"last_trade_time":"2026-02-17T10:52:03","percent_change":0.0,"prev_day_close":51.1499996185303},{"option":"SPX261016C04850000","bid":2157.1,"bid_size":0.0,"ask":2161.1,"ask_size":0.0,"iv":0.3208,"open_interest":0.0,"volume":0.0,"delta":0.9396,"gamma":0.0001,"vega":6.8776,"theta":-0.1843,"rho":28.2594,"theo":2157.3418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2131.54992675781},{"option":"SPX261016P04850000","bid":51.1,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.3211,"open_interest":82.0,"volume":2.0,"delta":-0.0617,"gamma":0.0001,"vega":6.8776,"theta":-0.4391,"rho":-3.093,"theo":51.5993,"change":-2.59,"open":49.59,"high":49.66,"low":49.59,"tick":"up","last_trade_price":49.66,"last_trade_time":"2026-02-18T10:29:45","percent_change":-4.95694,"prev_day_close":52.25},{"option":"SPX261016C04875000","bid":2133.3,"bid_size":0.0,"ask":2138.5,"ask_size":0.0,"iv":0.3189,"open_interest":0.0,"volume":0.0,"delta":0.9382,"gamma":0.0001,"vega":7.002,"theta":-0.1925,"rho":28.3474,"theo":2134.0689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2107.60009765625},{"option":"SPX261016P04875000","bid":52.2,"bid_size":0.0,"ask":52.8,"ask_size":0.0,"iv":0.3188,"open_interest":142.0,"volume":4.0,"delta":-0.0631,"gamma":0.0001,"vega":7.002,"theta":-0.4444,"rho":-3.1657,"theo":52.6886,"change":-2.96,"open":50.44,"high":50.44,"low":50.39,"tick":"down","last_trade_price":50.39,"last_trade_time":"2026-02-18T10:54:01","percent_change":-5.54827,"prev_day_close":53.3500003814697},{"option":"SPX261016C04900000","bid":2110.6,"bid_size":0.0,"ask":2114.6,"ask_size":0.0,"iv":0.3168,"open_interest":0.0,"volume":0.0,"delta":0.9367,"gamma":0.0001,"vega":7.1281,"theta":-0.2008,"rho":28.4338,"theo":2110.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2085.09997558594},{"option":"SPX261016P04900000","bid":53.3,"bid_size":0.0,"ask":54.0,"ask_size":0.0,"iv":0.3171,"open_interest":205.0,"volume":4.0,"delta":-0.0646,"gamma":0.0001,"vega":7.1281,"theta":-0.4498,"rho":-3.24,"theo":53.8073,"change":-2.39,"open":52.16,"high":52.16,"low":52.16,"tick":"down","last_trade_price":52.16,"last_trade_time":"2026-02-18T11:57:46","percent_change":-4.3813,"prev_day_close":54.5500011444092},{"option":"SPX261016C04925000","bid":2086.9,"bid_size":0.0,"ask":2092.0,"ask_size":0.0,"iv":0.3149,"open_interest":0.0,"volume":0.0,"delta":0.9351,"gamma":0.0001,"vega":7.256,"theta":-0.2092,"rho":28.5186,"theo":2087.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2061.15002441406},{"option":"SPX261016P04925000","bid":54.4,"bid_size":0.0,"ask":55.1,"ask_size":0.0,"iv":0.3149,"open_interest":366.0,"volume":0.0,"delta":-0.0662,"gamma":0.0001,"vega":7.256,"theta":-0.4552,"rho":-3.3159,"theo":54.956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":59.6,"last_trade_time":"2026-02-17T11:06:41","percent_change":0.0,"prev_day_close":55.6999988555908},{"option":"SPX261016C04950000","bid":2064.2,"bid_size":0.0,"ask":2068.5,"ask_size":0.0,"iv":0.3128,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0001,"vega":7.386,"theta":-0.2176,"rho":28.6018,"theo":2064.4293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2038.70001220703},{"option":"SPX261016P04950000","bid":55.6,"bid_size":0.0,"ask":56.3,"ask_size":0.0,"iv":0.3131,"open_interest":93.0,"volume":0.0,"delta":-0.0677,"gamma":0.0001,"vega":7.386,"theta":-0.4607,"rho":-3.3935,"theo":56.1356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.9,"last_trade_time":"2026-02-17T13:08:53","percent_change":0.0,"prev_day_close":56.9499988555908},{"option":"SPX261016C04975000","bid":2040.6,"bid_size":0.0,"ask":2045.6,"ask_size":0.0,"iv":0.3109,"open_interest":20.0,"volume":0.0,"delta":0.932,"gamma":0.0001,"vega":7.5183,"theta":-0.2262,"rho":28.6831,"theo":2041.2781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2027.78,"last_trade_time":"2025-11-04T13:53:14","percent_change":0.0,"prev_day_close":2014.75},{"option":"SPX261016P04975000","bid":56.8,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.3112,"open_interest":104.0,"volume":0.0,"delta":-0.0693,"gamma":0.0001,"vega":7.5183,"theta":-0.4662,"rho":-3.4728,"theo":57.3466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":60.7,"last_trade_time":"2026-02-17T12:01:48","percent_change":0.0,"prev_day_close":58.1499996185303},{"option":"SPX261016C05000000","bid":2017.9,"bid_size":0.0,"ask":2021.8,"ask_size":0.0,"iv":0.3092,"open_interest":105.0,"volume":1.0,"delta":0.9303,"gamma":0.0001,"vega":7.6531,"theta":-0.2347,"rho":28.7625,"theo":2018.1592,"change":13.99,"open":2006.44,"high":2006.44,"low":2006.44,"tick":"up","last_trade_price":2006.44,"last_trade_time":"2026-02-18T09:42:40","percent_change":0.70215,"prev_day_close":1992.45001220703},{"option":"SPX261016P05000000","bid":58.0,"bid_size":0.0,"ask":58.7,"ask_size":0.0,"iv":0.3091,"open_interest":3481.0,"volume":103.0,"delta":-0.071,"gamma":0.0001,"vega":7.6531,"theta":-0.4718,"rho":-3.5541,"theo":58.5899,"change":-2.78,"open":58.5,"high":58.5,"low":56.67,"tick":"down","last_trade_price":56.67,"last_trade_time":"2026-02-18T13:30:39","percent_change":-4.6762,"prev_day_close":59.4499988555908},{"option":"SPX261016C05025000","bid":1994.4,"bid_size":0.0,"ask":1999.3,"ask_size":0.0,"iv":0.307,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0001,"vega":7.7908,"theta":-0.2433,"rho":28.8397,"theo":1995.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1968.55004882812},{"option":"SPX261016P05025000","bid":59.3,"bid_size":0.0,"ask":60.0,"ask_size":0.0,"iv":0.3073,"open_interest":652.0,"volume":0.0,"delta":-0.0727,"gamma":0.0001,"vega":7.7908,"theta":-0.4775,"rho":-3.6376,"theo":59.8663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.9,"last_trade_time":"2026-02-12T15:53:00","percent_change":0.0,"prev_day_close":60.75},{"option":"SPX261016C05050000","bid":1971.8,"bid_size":0.0,"ask":1975.6,"ask_size":0.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.9269,"gamma":0.0001,"vega":7.9313,"theta":-0.252,"rho":28.9146,"theo":1972.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1946.40002441406},{"option":"SPX261016P05050000","bid":60.6,"bid_size":0.0,"ask":61.3,"ask_size":0.0,"iv":0.3054,"open_interest":736.0,"volume":2.0,"delta":-0.0744,"gamma":0.0001,"vega":7.9313,"theta":-0.4833,"rho":-3.7234,"theo":61.1767,"change":-0.64,"open":61.9,"high":61.9,"low":61.46,"tick":"down","last_trade_price":61.46,"last_trade_time":"2026-02-18T09:49:11","percent_change":-1.0306,"prev_day_close":62.1000003814697},{"option":"SPX261016C05075000","bid":1948.3,"bid_size":0.0,"ask":1953.2,"ask_size":0.0,"iv":0.3033,"open_interest":0.0,"volume":0.0,"delta":0.9251,"gamma":0.0001,"vega":8.075,"theta":-0.2608,"rho":28.9868,"theo":1949.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1922.90002441406},{"option":"SPX261016P05075000","bid":61.9,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.3034,"open_interest":1595.0,"volume":0.0,"delta":-0.0762,"gamma":0.0001,"vega":8.075,"theta":-0.4891,"rho":-3.8118,"theo":62.5221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.96,"last_trade_time":"2026-02-13T14:14:55","percent_change":0.0,"prev_day_close":63.5},{"option":"SPX261016C05100000","bid":1925.8,"bid_size":0.0,"ask":1929.5,"ask_size":0.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.9233,"gamma":0.0001,"vega":8.2216,"theta":-0.2696,"rho":29.0563,"theo":1926.0243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1899.60003662109},{"option":"SPX261016P05100000","bid":63.2,"bid_size":0.0,"ask":64.0,"ask_size":0.0,"iv":0.3016,"open_interest":661.0,"volume":2.0,"delta":-0.078,"gamma":0.0001,"vega":8.2216,"theta":-0.4949,"rho":-3.9031,"theo":63.9037,"change":-3.24,"open":61.63,"high":61.71,"low":61.63,"tick":"up","last_trade_price":61.71,"last_trade_time":"2026-02-18T11:55:56","percent_change":-4.98845,"prev_day_close":64.9500007629394},{"option":"SPX261016C05125000","bid":1902.4,"bid_size":0.0,"ask":1907.2,"ask_size":0.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":0.9214,"gamma":0.0001,"vega":8.3711,"theta":-0.2785,"rho":29.1229,"theo":1903.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1876.84997558594},{"option":"SPX261016P05125000","bid":64.6,"bid_size":0.0,"ask":65.4,"ask_size":0.0,"iv":0.2995,"open_interest":69.0,"volume":0.0,"delta":-0.0799,"gamma":0.0001,"vega":8.3711,"theta":-0.5009,"rho":-3.9972,"theo":65.3225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.22,"last_trade_time":"2026-02-17T12:21:06","percent_change":0.0,"prev_day_close":66.4000015258789},{"option":"SPX261016C05150000","bid":1880.0,"bid_size":0.0,"ask":1883.6,"ask_size":0.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":0.9195,"gamma":0.0001,"vega":8.5232,"theta":-0.2874,"rho":29.1866,"theo":1880.1759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1854.70001220703},{"option":"SPX261016P05150000","bid":66.1,"bid_size":0.0,"ask":66.9,"ask_size":0.0,"iv":0.2978,"open_interest":52.0,"volume":2.0,"delta":-0.0818,"gamma":0.0001,"vega":8.5232,"theta":-0.5068,"rho":-4.0942,"theo":66.7796,"change":-4.12,"open":63.81,"high":63.81,"low":63.78,"tick":"down","last_trade_price":63.78,"last_trade_time":"2026-02-18T13:12:40","percent_change":-6.06775,"prev_day_close":67.9000015258789},{"option":"SPX261016C05175000","bid":1856.6,"bid_size":0.0,"ask":1861.3,"ask_size":0.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":0.9175,"gamma":0.0001,"vega":8.6777,"theta":-0.2964,"rho":29.2474,"theo":1857.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1831.04998779297},{"option":"SPX261016P05175000","bid":67.6,"bid_size":0.0,"ask":68.4,"ask_size":0.0,"iv":0.296,"open_interest":369.0,"volume":0.0,"delta":-0.0838,"gamma":0.0001,"vega":8.6777,"theta":-0.5129,"rho":-4.194,"theo":68.2762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.88,"last_trade_time":"2026-02-13T11:16:59","percent_change":0.0,"prev_day_close":69.4000015258789},{"option":"SPX261016C05200000","bid":1834.3,"bid_size":0.0,"ask":1837.9,"ask_size":0.0,"iv":0.294,"open_interest":1.0,"volume":0.0,"delta":0.9155,"gamma":0.0001,"vega":8.8342,"theta":-0.3054,"rho":29.3055,"theo":1834.4852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1819.39,"last_trade_time":"2026-02-17T14:21:49","percent_change":0.0,"prev_day_close":1807.95001220703},{"option":"SPX261016P05200000","bid":69.1,"bid_size":0.0,"ask":69.9,"ask_size":0.0,"iv":0.2941,"open_interest":412.0,"volume":3.0,"delta":-0.0858,"gamma":0.0001,"vega":8.8342,"theta":-0.519,"rho":-4.2967,"theo":69.8133,"change":-4.42,"open":66.75,"high":66.81,"low":66.58,"tick":"down","last_trade_price":66.58,"last_trade_time":"2026-02-18T11:33:35","percent_change":-6.22535,"prev_day_close":71.0},{"option":"SPX261016C05225000","bid":1811.0,"bid_size":0.0,"ask":1815.6,"ask_size":0.0,"iv":0.2922,"open_interest":0.0,"volume":0.0,"delta":0.9134,"gamma":0.0001,"vega":8.9924,"theta":-0.3145,"rho":29.3611,"theo":1811.7015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1785.54998779297},{"option":"SPX261016P05225000","bid":70.6,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.2923,"open_interest":27.0,"volume":0.0,"delta":-0.0879,"gamma":0.0001,"vega":8.9924,"theta":-0.5251,"rho":-4.4017,"theo":71.3918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.91,"last_trade_time":"2026-02-17T14:55:20","percent_change":0.0,"prev_day_close":72.5999984741211},{"option":"SPX261016C05250000","bid":1788.7,"bid_size":0.0,"ask":1792.3,"ask_size":0.0,"iv":0.2901,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0001,"vega":9.1523,"theta":-0.3236,"rho":29.4143,"theo":1788.9602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1762.45001220703},{"option":"SPX261016P05250000","bid":72.2,"bid_size":0.0,"ask":73.0,"ask_size":0.0,"iv":0.2905,"open_interest":397.0,"volume":4.0,"delta":-0.09,"gamma":0.0001,"vega":9.1523,"theta":-0.5313,"rho":-4.5093,"theo":73.0126,"change":-4.39,"open":70.82,"high":70.82,"low":69.78,"tick":"up","last_trade_price":69.86,"last_trade_time":"2026-02-18T10:19:13","percent_change":-5.91246,"prev_day_close":74.25},{"option":"SPX261016C05275000","bid":1765.6,"bid_size":0.0,"ask":1770.1,"ask_size":0.0,"iv":0.2887,"open_interest":1.0,"volume":0.0,"delta":0.9091,"gamma":0.0001,"vega":9.3137,"theta":-0.3328,"rho":29.4652,"theo":1766.2618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1721.51,"last_trade_time":"2025-12-16T10:41:27","percent_change":0.0,"prev_day_close":1740.29998779297},{"option":"SPX261016P05275000","bid":73.9,"bid_size":0.0,"ask":74.7,"ask_size":0.0,"iv":0.2884,"open_interest":94.0,"volume":0.0,"delta":-0.0922,"gamma":0.0001,"vega":9.3137,"theta":-0.5375,"rho":-4.619,"theo":74.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.26,"last_trade_time":"2026-02-09T10:32:08","percent_change":0.0,"prev_day_close":76.0},{"option":"SPX261016C05300000","bid":1743.4,"bid_size":0.0,"ask":1746.9,"ask_size":0.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9068,"gamma":0.0001,"vega":9.477,"theta":-0.342,"rho":29.514,"theo":1743.6072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1718.5},{"option":"SPX261016P05300000","bid":75.6,"bid_size":0.0,"ask":76.4,"ask_size":0.0,"iv":0.2868,"open_interest":455.0,"volume":10.0,"delta":-0.0945,"gamma":0.0001,"vega":9.477,"theta":-0.5438,"rho":-4.7309,"theo":76.3841,"change":-4.75,"open":76.43,"high":76.56,"low":72.6,"tick":"up","last_trade_price":73.0,"last_trade_time":"2026-02-18T13:21:53","percent_change":-6.10932,"prev_day_close":77.75},{"option":"SPX261016C05325000","bid":1720.3,"bid_size":0.0,"ask":1724.8,"ask_size":0.0,"iv":0.285,"open_interest":0.0,"volume":0.0,"delta":0.9045,"gamma":0.0001,"vega":9.6422,"theta":-0.3513,"rho":29.5605,"theo":1720.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1695.04998779297},{"option":"SPX261016P05325000","bid":77.3,"bid_size":0.0,"ask":78.1,"ask_size":0.0,"iv":0.285,"open_interest":91.0,"volume":2.0,"delta":-0.0968,"gamma":0.0001,"vega":9.6422,"theta":-0.5501,"rho":-4.8452,"theo":78.1361,"change":-4.44,"open":75.07,"high":75.07,"low":75.06,"tick":"down","last_trade_price":75.06,"last_trade_time":"2026-02-18T12:34:00","percent_change":-5.58491,"prev_day_close":79.5},{"option":"SPX261016C05350000","bid":1698.2,"bid_size":0.0,"ask":1701.6,"ask_size":0.0,"iv":0.2832,"open_interest":0.0,"volume":0.0,"delta":0.9022,"gamma":0.0001,"vega":9.8098,"theta":-0.3606,"rho":29.6045,"theo":1698.4322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1672.45001220703},{"option":"SPX261016P05350000","bid":79.1,"bid_size":0.0,"ask":79.9,"ask_size":0.0,"iv":0.2831,"open_interest":503.0,"volume":150.0,"delta":-0.0992,"gamma":0.0001,"vega":9.8098,"theta":-0.5565,"rho":-4.9618,"theo":79.9334,"change":-0.74,"open":80.61,"high":80.61,"low":80.61,"tick":"no_change","last_trade_price":80.61,"last_trade_time":"2026-02-18T09:40:31","percent_change":-0.909648,"prev_day_close":81.3499984741211},{"option":"SPX261016C05375000","bid":1675.2,"bid_size":0.0,"ask":1679.6,"ask_size":0.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.8997,"gamma":0.0001,"vega":9.9802,"theta":-0.37,"rho":29.6457,"theo":1675.9133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1650.0},{"option":"SPX261016P05375000","bid":80.9,"bid_size":0.0,"ask":81.7,"ask_size":0.0,"iv":0.2814,"open_interest":188.0,"volume":0.0,"delta":-0.1016,"gamma":0.0001,"vega":9.9802,"theta":-0.5628,"rho":-5.0813,"theo":81.7767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.49,"last_trade_time":"2026-02-17T10:42:56","percent_change":0.0,"prev_day_close":83.2000007629394},{"option":"SPX261016C05400000","bid":1653.2,"bid_size":0.0,"ask":1656.8,"ask_size":0.0,"iv":0.2796,"open_interest":1.0,"volume":0.0,"delta":0.8972,"gamma":0.0001,"vega":10.1536,"theta":-0.3793,"rho":29.6837,"theo":1653.4414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1536.9,"last_trade_time":"2025-09-24T13:53:30","percent_change":0.0,"prev_day_close":1627.25},{"option":"SPX261016P05400000","bid":82.8,"bid_size":0.0,"ask":83.6,"ask_size":0.0,"iv":0.2797,"open_interest":268.0,"volume":5.0,"delta":-0.104,"gamma":0.0001,"vega":10.1536,"theta":-0.5693,"rho":-5.204,"theo":83.667,"change":-2.19,"open":83.06,"high":83.06,"low":83.06,"tick":"no_change","last_trade_price":83.06,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.56891,"prev_day_close":85.25},{"option":"SPX261016C05425000","bid":1630.4,"bid_size":0.0,"ask":1634.7,"ask_size":0.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.8947,"gamma":0.0001,"vega":10.3302,"theta":-0.3887,"rho":29.7182,"theo":1631.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1605.35003662109},{"option":"SPX261016P05425000","bid":84.7,"bid_size":0.0,"ask":85.5,"ask_size":0.0,"iv":0.278,"open_interest":157.0,"volume":2.0,"delta":-0.1066,"gamma":0.0001,"vega":10.3302,"theta":-0.5757,"rho":-5.3302,"theo":85.6056,"change":-5.57,"open":81.78,"high":81.78,"low":81.68,"tick":"down","last_trade_price":81.68,"last_trade_time":"2026-02-18T10:54:01","percent_change":-6.38395,"prev_day_close":87.25},{"option":"SPX261016C05450000","bid":1608.4,"bid_size":0.0,"ask":1611.7,"ask_size":0.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":0.8921,"gamma":0.0001,"vega":10.51,"theta":-0.3981,"rho":29.7489,"theo":1608.6437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1582.65002441406},{"option":"SPX261016P05450000","bid":86.7,"bid_size":0.0,"ask":87.4,"ask_size":0.0,"iv":0.2762,"open_interest":253.0,"volume":2.0,"delta":-0.1092,"gamma":0.0001,"vega":10.51,"theta":-0.5822,"rho":-5.4602,"theo":87.5936,"change":-4.5,"open":84.7,"high":84.7,"low":84.7,"tick":"down","last_trade_price":84.7,"last_trade_time":"2026-02-18T13:29:36","percent_change":-5.04484,"prev_day_close":89.2000007629394},{"option":"SPX261016C05475000","bid":1585.7,"bid_size":0.0,"ask":1589.9,"ask_size":0.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":0.8894,"gamma":0.0001,"vega":10.6928,"theta":-0.4075,"rho":29.7755,"theo":1586.3204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1560.79998779297},{"option":"SPX261016P05475000","bid":88.7,"bid_size":0.0,"ask":89.5,"ask_size":0.0,"iv":0.2744,"open_interest":116.0,"volume":0.0,"delta":-0.1119,"gamma":0.0001,"vega":10.6928,"theta":-0.5886,"rho":-5.5943,"theo":89.6325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.0,"last_trade_time":"2026-02-05T15:00:48","percent_change":0.0,"prev_day_close":91.2999992370606},{"option":"SPX261016C05500000","bid":1563.8,"bid_size":0.0,"ask":1567.1,"ask_size":0.0,"iv":0.2728,"open_interest":14.0,"volume":1.0,"delta":0.8867,"gamma":0.0001,"vega":10.8783,"theta":-0.417,"rho":29.7981,"theo":1564.0494,"change":37.01,"open":1575.51,"high":1575.51,"low":1575.51,"tick":"up","last_trade_price":1575.51,"last_trade_time":"2026-02-18T13:45:45","percent_change":2.40559,"prev_day_close":1538.5},{"option":"SPX261016P05500000","bid":90.8,"bid_size":0.0,"ask":91.5,"ask_size":0.0,"iv":0.2728,"open_interest":1857.0,"volume":8.0,"delta":-0.1146,"gamma":0.0001,"vega":10.8783,"theta":-0.5951,"rho":-5.7324,"theo":91.7237,"change":-1.85,"open":93.0,"high":93.0,"low":88.7,"tick":"up","last_trade_price":91.6,"last_trade_time":"2026-02-18T14:31:31","percent_change":-1.97967,"prev_day_close":93.4500007629394},{"option":"SPX261016C05525000","bid":1541.2,"bid_size":0.0,"ask":1545.3,"ask_size":0.0,"iv":0.271,"open_interest":5.0,"volume":0.0,"delta":0.8839,"gamma":0.0001,"vega":11.0658,"theta":-0.4264,"rho":29.8167,"theo":1541.832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1552.11,"last_trade_time":"2025-12-03T10:00:08","percent_change":0.0,"prev_day_close":1516.35003662109},{"option":"SPX261016P05525000","bid":92.9,"bid_size":0.0,"ask":93.7,"ask_size":0.0,"iv":0.271,"open_interest":28.0,"volume":0.0,"delta":-0.1174,"gamma":0.0001,"vega":11.0658,"theta":-0.6016,"rho":-5.8744,"theo":93.8685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.14,"last_trade_time":"2026-02-06T10:09:13","percent_change":0.0,"prev_day_close":95.6999969482422},{"option":"SPX261016C05550000","bid":1519.4,"bid_size":0.0,"ask":1522.6,"ask_size":0.0,"iv":0.2693,"open_interest":1.0,"volume":0.0,"delta":0.881,"gamma":0.0001,"vega":11.2549,"theta":-0.4359,"rho":29.8318,"theo":1519.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1504.51,"last_trade_time":"2025-11-06T10:12:15","percent_change":0.0,"prev_day_close":1494.25},{"option":"SPX261016P05550000","bid":95.1,"bid_size":0.0,"ask":95.8,"ask_size":0.0,"iv":0.2693,"open_interest":355.0,"volume":2.0,"delta":-0.1203,"gamma":0.0001,"vega":11.2549,"theta":-0.6082,"rho":-6.02,"theo":96.0681,"change":-5.98,"open":92.12,"high":92.12,"low":92.12,"tick":"down","last_trade_price":92.12,"last_trade_time":"2026-02-18T12:15:39","percent_change":-6.09582,"prev_day_close":98.0999984741211},{"option":"SPX261016C05575000","bid":1496.9,"bid_size":0.0,"ask":1501.0,"ask_size":0.0,"iv":0.2676,"open_interest":1.0,"volume":0.0,"delta":0.8781,"gamma":0.0001,"vega":11.4452,"theta":-0.4453,"rho":29.8435,"theo":1497.5628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1375.13,"last_trade_time":"2025-11-18T15:41:37","percent_change":0.0,"prev_day_close":1472.45001220703},{"option":"SPX261016P05575000","bid":97.3,"bid_size":0.0,"ask":98.1,"ask_size":0.0,"iv":0.2675,"open_interest":48.0,"volume":1.0,"delta":-0.1232,"gamma":0.0001,"vega":11.4452,"theta":-0.6146,"rho":-6.1691,"theo":98.3237,"change":-6.8,"open":93.5,"high":93.5,"low":93.5,"tick":"down","last_trade_price":93.5,"last_trade_time":"2026-02-18T10:48:14","percent_change":-6.77966,"prev_day_close":100.299999237061},{"option":"SPX261016C05600000","bid":1475.3,"bid_size":0.0,"ask":1478.5,"ask_size":0.0,"iv":0.2659,"open_interest":2.0,"volume":0.0,"delta":0.8751,"gamma":0.0001,"vega":11.6365,"theta":-0.4548,"rho":29.8522,"theo":1475.513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1463.18,"last_trade_time":"2025-11-06T10:12:15","percent_change":0.0,"prev_day_close":1450.25},{"option":"SPX261016P05600000","bid":99.6,"bid_size":0.0,"ask":100.4,"ask_size":0.0,"iv":0.2658,"open_interest":944.0,"volume":0.0,"delta":-0.1262,"gamma":0.0001,"vega":11.6365,"theta":-0.6212,"rho":-6.321,"theo":100.636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.79,"last_trade_time":"2026-02-17T10:31:13","percent_change":0.0,"prev_day_close":102.700000762939},{"option":"SPX261016C05625000","bid":1452.9,"bid_size":0.0,"ask":1457.0,"ask_size":0.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.872,"gamma":0.0001,"vega":11.8288,"theta":-0.4642,"rho":29.8582,"theo":1453.5207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1428.54998779297},{"option":"SPX261016P05625000","bid":102.0,"bid_size":0.0,"ask":102.7,"ask_size":0.0,"iv":0.2641,"open_interest":77.0,"volume":0.0,"delta":-0.1293,"gamma":0.0001,"vega":11.8288,"theta":-0.6276,"rho":-6.4757,"theo":103.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.87,"last_trade_time":"2026-02-10T14:12:29","percent_change":0.0,"prev_day_close":105.149997711182},{"option":"SPX261016C05650000","bid":1431.4,"bid_size":0.0,"ask":1434.5,"ask_size":0.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.8688,"gamma":0.0001,"vega":12.0225,"theta":-0.4736,"rho":29.8614,"theo":1431.5868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1406.5},{"option":"SPX261016P05650000","bid":104.4,"bid_size":0.0,"ask":105.1,"ask_size":0.0,"iv":0.2625,"open_interest":170.0,"volume":1.0,"delta":-0.1325,"gamma":0.0001,"vega":12.0225,"theta":-0.6341,"rho":-6.6332,"theo":105.4342,"change":0.2,"open":107.9,"high":107.9,"low":107.9,"tick":"up","last_trade_price":107.9,"last_trade_time":"2026-02-18T15:15:22","percent_change":0.1857,"prev_day_close":107.700000762939},{"option":"SPX261016C05675000","bid":1409.1,"bid_size":0.0,"ask":1413.2,"ask_size":0.0,"iv":0.2608,"open_interest":0.0,"volume":0.0,"delta":0.8656,"gamma":0.0001,"vega":12.2179,"theta":-0.483,"rho":29.8615,"theo":1409.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1384.84997558594},{"option":"SPX261016P05675000","bid":106.8,"bid_size":0.0,"ask":107.6,"ask_size":0.0,"iv":0.2608,"open_interest":95.0,"volume":0.0,"delta":-0.1357,"gamma":0.0001,"vega":12.2184,"theta":-0.6406,"rho":-6.7942,"theo":107.9252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.41,"last_trade_time":"2026-02-17T11:36:22","percent_change":0.0,"prev_day_close":110.25},{"option":"SPX261016C05700000","bid":1387.7,"bid_size":0.0,"ask":1390.8,"ask_size":0.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.8623,"gamma":0.0001,"vega":12.4156,"theta":-0.4924,"rho":29.8581,"theo":1387.8974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1362.64996337891},{"option":"SPX261016P05700000","bid":109.4,"bid_size":0.0,"ask":110.2,"ask_size":0.0,"iv":0.2591,"open_interest":193.0,"volume":3.0,"delta":-0.139,"gamma":0.0001,"vega":12.4156,"theta":-0.647,"rho":-6.9579,"theo":110.4692,"change":-6.97,"open":105.98,"high":105.98,"low":105.98,"tick":"down","last_trade_price":105.98,"last_trade_time":"2026-02-18T12:15:39","percent_change":-6.17087,"prev_day_close":112.950000762939},{"option":"SPX261016C05725000","bid":1365.6,"bid_size":0.0,"ask":1369.6,"ask_size":0.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":0.8589,"gamma":0.0002,"vega":12.6159,"theta":-0.5018,"rho":29.8506,"theo":1366.1441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1341.5},{"option":"SPX261016P05725000","bid":112.0,"bid_size":0.0,"ask":112.8,"ask_size":0.0,"iv":0.2574,"open_interest":844.0,"volume":0.0,"delta":-0.1424,"gamma":0.0002,"vega":12.6159,"theta":-0.6534,"rho":-7.1261,"theo":113.0781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.93,"last_trade_time":"2026-02-17T10:37:41","percent_change":0.0,"prev_day_close":115.599998474121},{"option":"SPX261016C05750000","bid":1344.3,"bid_size":0.0,"ask":1347.4,"ask_size":0.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.8554,"gamma":0.0002,"vega":12.8192,"theta":-0.5111,"rho":29.8384,"theo":1344.4536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1319.45001220703},{"option":"SPX261016P05750000","bid":114.7,"bid_size":0.0,"ask":115.4,"ask_size":0.0,"iv":0.2558,"open_interest":625.0,"volume":1.0,"delta":-0.1459,"gamma":0.0002,"vega":12.8192,"theta":-0.6598,"rho":-7.299,"theo":115.7498,"change":-7.88,"open":110.52,"high":110.52,"low":110.52,"tick":"down","last_trade_price":110.52,"last_trade_time":"2026-02-18T10:41:43","percent_change":-6.65541,"prev_day_close":118.400001525879},{"option":"SPX261016C05775000","bid":1322.3,"bid_size":0.0,"ask":1326.3,"ask_size":0.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":0.8519,"gamma":0.0002,"vega":13.0254,"theta":-0.5204,"rho":29.821,"theo":1322.8277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1298.5},{"option":"SPX261016P05775000","bid":117.4,"bid_size":0.0,"ask":118.2,"ask_size":0.0,"iv":0.2542,"open_interest":891.0,"volume":1.0,"delta":-0.1494,"gamma":0.0002,"vega":13.0254,"theta":-0.6661,"rho":-7.4771,"theo":118.486,"change":-4.97,"open":116.33,"high":116.33,"low":116.33,"tick":"down","last_trade_price":116.33,"last_trade_time":"2026-02-18T09:58:27","percent_change":-4.09728,"prev_day_close":121.300003051758},{"option":"SPX261016C05800000","bid":1301.2,"bid_size":0.0,"ask":1304.2,"ask_size":0.0,"iv":0.2525,"open_interest":2.0,"volume":0.0,"delta":0.8482,"gamma":0.0002,"vega":13.234,"theta":-0.5296,"rho":29.7982,"theo":1301.2683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1160.9,"last_trade_time":"2025-10-10T15:29:53","percent_change":0.0,"prev_day_close":1276.5},{"option":"SPX261016P05800000","bid":120.2,"bid_size":0.0,"ask":121.1,"ask_size":0.0,"iv":0.2525,"open_interest":1199.0,"volume":10.0,"delta":-0.1531,"gamma":0.0002,"vega":13.234,"theta":-0.6724,"rho":-7.6606,"theo":121.2888,"change":-3.65,"open":121.77,"high":122.63,"low":120.55,"tick":"down","last_trade_price":120.55,"last_trade_time":"2026-02-18T15:46:31","percent_change":-2.93881,"prev_day_close":124.199996948242},{"option":"SPX261016C05825000","bid":1279.3,"bid_size":0.0,"ask":1283.2,"ask_size":0.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.8445,"gamma":0.0002,"vega":13.4445,"theta":-0.5387,"rho":29.77,"theo":1279.7772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1255.79998779297},{"option":"SPX261016P05825000","bid":123.1,"bid_size":0.0,"ask":124.0,"ask_size":0.0,"iv":0.251,"open_interest":484.0,"volume":3.0,"delta":-0.1568,"gamma":0.0002,"vega":13.4445,"theta":-0.6786,"rho":-7.8495,"theo":124.1599,"change":-3.58,"open":118.7,"high":123.62,"low":118.7,"tick":"up","last_trade_price":123.62,"last_trade_time":"2026-02-18T16:07:13","percent_change":-2.81446,"prev_day_close":127.199996948242},{"option":"SPX261016C05850000","bid":1258.3,"bid_size":0.0,"ask":1261.3,"ask_size":0.0,"iv":0.2492,"open_interest":1.0,"volume":0.0,"delta":0.8407,"gamma":0.0002,"vega":13.6561,"theta":-0.5478,"rho":29.7368,"theo":1258.3564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1134.8,"last_trade_time":"2025-10-10T15:10:14","percent_change":0.0,"prev_day_close":1234.25},{"option":"SPX261016P05850000","bid":126.0,"bid_size":0.0,"ask":127.0,"ask_size":0.0,"iv":0.2492,"open_interest":546.0,"volume":10.0,"delta":-0.1606,"gamma":0.0002,"vega":13.6561,"theta":-0.6847,"rho":-8.0434,"theo":127.1013,"change":-1.31,"open":129.32,"high":129.32,"low":129.04,"tick":"down","last_trade_price":129.04,"last_trade_time":"2026-02-18T09:49:04","percent_change":-1.00499,"prev_day_close":130.349998474121},{"option":"SPX261016C05875000","bid":1236.7,"bid_size":0.0,"ask":1240.4,"ask_size":0.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.8368,"gamma":0.0002,"vega":13.8682,"theta":-0.5569,"rho":29.6994,"theo":1237.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1213.25},{"option":"SPX261016P05875000","bid":129.0,"bid_size":0.0,"ask":130.0,"ask_size":0.0,"iv":0.2476,"open_interest":739.0,"volume":15.0,"delta":-0.1645,"gamma":0.0002,"vega":13.8682,"theta":-0.6908,"rho":-8.2415,"theo":130.1143,"change":-9.15,"open":124.93,"high":124.93,"low":124.25,"tick":"down","last_trade_price":124.25,"last_trade_time":"2026-02-18T11:36:56","percent_change":-6.85907,"prev_day_close":133.400001525879},{"option":"SPX261016C05900000","bid":1215.8,"bid_size":0.0,"ask":1218.7,"ask_size":0.0,"iv":0.2459,"open_interest":6.0,"volume":0.0,"delta":0.8328,"gamma":0.0002,"vega":14.0804,"theta":-0.5658,"rho":29.658,"theo":1215.7311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1176.35,"last_trade_time":"2026-02-05T13:11:09","percent_change":0.0,"prev_day_close":1191.59997558594},{"option":"SPX261016P05900000","bid":132.1,"bid_size":0.0,"ask":133.1,"ask_size":0.0,"iv":0.246,"open_interest":1467.0,"volume":39.0,"delta":-0.1685,"gamma":0.0002,"vega":14.0804,"theta":-0.6968,"rho":-8.4436,"theo":133.2004,"change":-4.83,"open":128.52,"high":131.82,"low":127.18,"tick":"up","last_trade_price":131.82,"last_trade_time":"2026-02-18T13:52:43","percent_change":-3.53458,"prev_day_close":136.650001525879},{"option":"SPX261016C05925000","bid":1194.3,"bid_size":0.0,"ask":1198.0,"ask_size":0.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":0.8287,"gamma":0.0002,"vega":14.2925,"theta":-0.5747,"rho":29.6133,"theo":1194.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1171.10003662109},{"option":"SPX261016P05925000","bid":135.3,"bid_size":0.0,"ask":136.3,"ask_size":0.0,"iv":0.2444,"open_interest":688.0,"volume":6.0,"delta":-0.1726,"gamma":0.0002,"vega":14.2925,"theta":-0.7027,"rho":-8.649,"theo":136.3606,"change":-2.75,"open":130.94,"high":137.15,"low":130.94,"tick":"up","last_trade_price":137.15,"last_trade_time":"2026-02-18T15:38:40","percent_change":-1.96569,"prev_day_close":139.900001525879},{"option":"SPX261016C05950000","bid":1173.6,"bid_size":0.0,"ask":1176.4,"ask_size":0.0,"iv":0.2426,"open_interest":10.0,"volume":0.0,"delta":0.8245,"gamma":0.0002,"vega":14.5047,"theta":-0.5835,"rho":29.5651,"theo":1173.4023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1221.7,"last_trade_time":"2025-11-05T12:14:16","percent_change":0.0,"prev_day_close":1149.65002441406},{"option":"SPX261016P05950000","bid":138.5,"bid_size":0.0,"ask":139.6,"ask_size":0.0,"iv":0.2426,"open_interest":1005.0,"volume":0.0,"delta":-0.1768,"gamma":0.0002,"vega":14.5047,"theta":-0.7086,"rho":-8.8579,"theo":139.5959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.9,"last_trade_time":"2026-02-12T15:52:54","percent_change":0.0,"prev_day_close":143.299995422363},{"option":"SPX261016C05975000","bid":1152.2,"bid_size":0.0,"ask":1155.8,"ask_size":0.0,"iv":0.241,"open_interest":1.0,"volume":0.0,"delta":0.8203,"gamma":0.0002,"vega":14.7177,"theta":-0.5922,"rho":29.5132,"theo":1152.3517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1071.84,"last_trade_time":"2025-09-26T15:03:44","percent_change":0.0,"prev_day_close":1129.15002441406},{"option":"SPX261016P05975000","bid":141.9,"bid_size":0.0,"ask":143.0,"ask_size":0.0,"iv":0.2411,"open_interest":788.0,"volume":0.0,"delta":-0.181,"gamma":0.0002,"vega":14.7177,"theta":-0.7143,"rho":-9.0705,"theo":142.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":165.66,"last_trade_time":"2026-02-17T10:34:18","percent_change":0.0,"prev_day_close":146.899993896484},{"option":"SPX261016C06000000","bid":1131.6,"bid_size":0.0,"ask":1134.6,"ask_size":0.0,"iv":0.2394,"open_interest":1640.0,"volume":1.0,"delta":0.8159,"gamma":0.0002,"vega":14.9319,"theta":-0.6008,"rho":29.4568,"theo":1131.3787,"change":12.9,"open":1120.8,"high":1120.8,"low":1120.8,"tick":"up","last_trade_price":1120.8,"last_trade_time":"2026-02-18T09:42:40","percent_change":1.16437,"prev_day_close":1107.89996337891},{"option":"SPX261016P06000000","bid":145.3,"bid_size":0.0,"ask":146.4,"ask_size":0.0,"iv":0.2395,"open_interest":2407.0,"volume":2.0,"delta":-0.1854,"gamma":0.0002,"vega":14.9319,"theta":-0.72,"rho":-9.2876,"theo":146.2967,"change":-9.35,"open":147.66,"high":147.66,"low":140.95,"tick":"down","last_trade_price":140.95,"last_trade_time":"2026-02-18T12:15:39","percent_change":-6.22089,"prev_day_close":150.299995422363},{"option":"SPX261016C06025000","bid":1110.4,"bid_size":0.0,"ask":1114.0,"ask_size":0.0,"iv":0.2377,"open_interest":31.0,"volume":0.0,"delta":0.8114,"gamma":0.0002,"vega":15.148,"theta":-0.6092,"rho":29.395,"theo":1110.4851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1086.49,"last_trade_time":"2025-12-18T10:27:38","percent_change":0.0,"prev_day_close":1087.60003662109},{"option":"SPX261016P06025000","bid":148.7,"bid_size":0.0,"ask":149.9,"ask_size":0.0,"iv":0.2378,"open_interest":467.0,"volume":0.0,"delta":-0.1899,"gamma":0.0002,"vega":15.148,"theta":-0.7255,"rho":-9.5101,"theo":149.7653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.95,"last_trade_time":"2026-02-11T09:46:51","percent_change":0.0,"prev_day_close":153.950004577637},{"option":"SPX261016C06050000","bid":1090.0,"bid_size":0.0,"ask":1092.7,"ask_size":0.0,"iv":0.2361,"open_interest":24.0,"volume":0.0,"delta":0.8068,"gamma":0.0002,"vega":15.3662,"theta":-0.6176,"rho":29.3269,"theo":1089.6732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1172.3,"last_trade_time":"2026-01-07T10:33:20","percent_change":0.0,"prev_day_close":1066.5},{"option":"SPX261016P06050000","bid":152.4,"bid_size":0.0,"ask":153.5,"ask_size":0.0,"iv":0.2362,"open_interest":1836.0,"volume":0.0,"delta":-0.1945,"gamma":0.0002,"vega":15.3662,"theta":-0.7309,"rho":-9.7389,"theo":153.3156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.3,"last_trade_time":"2026-02-12T14:08:37","percent_change":0.0,"prev_day_close":157.699996948242},{"option":"SPX261016C06075000","bid":1069.0,"bid_size":0.0,"ask":1072.5,"ask_size":0.0,"iv":0.2345,"open_interest":6.0,"volume":0.0,"delta":0.8022,"gamma":0.0002,"vega":15.5863,"theta":-0.6258,"rho":29.2519,"theo":1068.9456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1051.05,"last_trade_time":"2025-12-18T12:00:43","percent_change":0.0,"prev_day_close":1046.5},{"option":"SPX261016P06075000","bid":156.0,"bid_size":0.0,"ask":157.2,"ask_size":0.0,"iv":0.2346,"open_interest":325.0,"volume":0.0,"delta":-0.1991,"gamma":0.0002,"vega":15.5863,"theta":-0.7362,"rho":-9.9746,"theo":156.9501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.5,"last_trade_time":"2026-02-17T09:49:57","percent_change":0.0,"prev_day_close":161.450004577637},{"option":"SPX261016C06100000","bid":1048.7,"bid_size":0.0,"ask":1051.4,"ask_size":0.0,"iv":0.2328,"open_interest":29.0,"volume":0.0,"delta":0.7974,"gamma":0.0002,"vega":15.8076,"theta":-0.6339,"rho":29.1699,"theo":1048.305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1096.32,"last_trade_time":"2026-01-05T15:16:50","percent_change":0.0,"prev_day_close":1025.75},{"option":"SPX261016P06100000","bid":159.8,"bid_size":0.0,"ask":161.0,"ask_size":0.0,"iv":0.233,"open_interest":1299.0,"volume":1.0,"delta":-0.2039,"gamma":0.0002,"vega":15.8076,"theta":-0.7413,"rho":-10.2173,"theo":160.6717,"change":-10.3,"open":155.0,"high":155.0,"low":155.0,"tick":"down","last_trade_price":155.0,"last_trade_time":"2026-02-18T10:05:51","percent_change":-6.23109,"prev_day_close":165.299995422363},{"option":"SPX261016C06125000","bid":1027.9,"bid_size":0.0,"ask":1031.3,"ask_size":0.0,"iv":0.2312,"open_interest":11.0,"volume":0.0,"delta":0.7925,"gamma":0.0002,"vega":16.0293,"theta":-0.6419,"rho":29.0811,"theo":1027.7541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1026.06,"last_trade_time":"2025-12-19T12:01:23","percent_change":0.0,"prev_day_close":1005.60000610352},{"option":"SPX261016P06125000","bid":163.6,"bid_size":0.0,"ask":164.8,"ask_size":0.0,"iv":0.2313,"open_interest":224.0,"volume":0.0,"delta":-0.2088,"gamma":0.0002,"vega":16.0293,"theta":-0.7463,"rho":-10.4668,"theo":164.483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.1,"last_trade_time":"2026-01-29T10:51:08","percent_change":0.0,"prev_day_close":169.5},{"option":"SPX261016C06150000","bid":1007.8,"bid_size":0.0,"ask":1010.4,"ask_size":0.0,"iv":0.2296,"open_interest":39.0,"volume":0.0,"delta":0.7875,"gamma":0.0002,"vega":16.2504,"theta":-0.6497,"rho":28.9866,"theo":1007.2954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1089.86,"last_trade_time":"2026-01-06T14:43:53","percent_change":0.0,"prev_day_close":984.850006103516},{"option":"SPX261016P06150000","bid":167.5,"bid_size":0.0,"ask":168.8,"ask_size":0.0,"iv":0.2298,"open_interest":1444.0,"volume":300.0,"delta":-0.2138,"gamma":0.0002,"vega":16.2504,"theta":-0.7512,"rho":-10.7219,"theo":168.3865,"change":-3.4,"open":170.0,"high":170.0,"low":170.0,"tick":"no_change","last_trade_price":170.0,"last_trade_time":"2026-02-18T09:43:48","percent_change":-1.96079,"prev_day_close":173.400001525879},{"option":"SPX261016C06175000","bid":987.1,"bid_size":0.0,"ask":990.5,"ask_size":0.0,"iv":0.2279,"open_interest":21.0,"volume":0.0,"delta":0.7824,"gamma":0.0002,"vega":16.4701,"theta":-0.6573,"rho":28.8871,"theo":986.9308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":943.37,"last_trade_time":"2026-02-05T15:20:00","percent_change":0.0,"prev_day_close":965.100006103516},{"option":"SPX261016P06175000","bid":171.5,"bid_size":0.0,"ask":172.8,"ask_size":0.0,"iv":0.2281,"open_interest":475.0,"volume":0.0,"delta":-0.2189,"gamma":0.0002,"vega":16.4701,"theta":-0.7559,"rho":-10.9822,"theo":172.3841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.7,"last_trade_time":"2026-02-17T15:29:13","percent_change":0.0,"prev_day_close":177.75},{"option":"SPX261016C06200000","bid":967.1,"bid_size":0.0,"ask":969.8,"ask_size":0.0,"iv":0.2263,"open_interest":76.0,"volume":0.0,"delta":0.7771,"gamma":0.0002,"vega":16.6882,"theta":-0.6648,"rho":28.7834,"theo":966.6619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":964.42,"last_trade_time":"2025-12-19T15:48:09","percent_change":0.0,"prev_day_close":944.600006103516},{"option":"SPX261016P06200000","bid":175.7,"bid_size":0.0,"ask":176.9,"ask_size":0.0,"iv":0.2265,"open_interest":637.0,"volume":0.0,"delta":-0.2242,"gamma":0.0002,"vega":16.6882,"theta":-0.7604,"rho":-11.2465,"theo":176.4774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.7,"last_trade_time":"2026-02-13T16:04:26","percent_change":0.0,"prev_day_close":182.050003051758},{"option":"SPX261016C06225000","bid":946.7,"bid_size":0.0,"ask":950.1,"ask_size":0.0,"iv":0.2246,"open_interest":36.0,"volume":0.0,"delta":0.7718,"gamma":0.0002,"vega":16.9048,"theta":-0.6721,"rho":28.6757,"theo":946.4902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1047.1,"last_trade_time":"2026-01-15T10:35:03","percent_change":0.0,"prev_day_close":925.0},{"option":"SPX261016P06225000","bid":179.8,"bid_size":0.0,"ask":181.1,"ask_size":0.0,"iv":0.2248,"open_interest":176.0,"volume":0.0,"delta":-0.2295,"gamma":0.0002,"vega":16.9048,"theta":-0.7647,"rho":-11.5149,"theo":180.6678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.5,"last_trade_time":"2026-02-12T15:52:54","percent_change":0.0,"prev_day_close":186.349998474121},{"option":"SPX261016C06250000","bid":927.0,"bid_size":0.0,"ask":929.6,"ask_size":0.0,"iv":0.2231,"open_interest":22.0,"volume":0.0,"delta":0.7663,"gamma":0.0002,"vega":17.1204,"theta":-0.6792,"rho":28.5634,"theo":926.4171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":982.24,"last_trade_time":"2025-12-23T13:28:48","percent_change":0.0,"prev_day_close":904.700012207031},{"option":"SPX261016P06250000","bid":184.2,"bid_size":0.0,"ask":185.4,"ask_size":0.0,"iv":0.2232,"open_interest":672.0,"volume":0.0,"delta":-0.235,"gamma":0.0002,"vega":17.1204,"theta":-0.7689,"rho":-11.7879,"theo":184.957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.7,"last_trade_time":"2026-02-12T11:33:22","percent_change":0.0,"prev_day_close":190.900001525879},{"option":"SPX261016C06275000","bid":906.8,"bid_size":0.0,"ask":910.0,"ask_size":0.0,"iv":0.2214,"open_interest":6.0,"volume":0.0,"delta":0.7607,"gamma":0.0002,"vega":17.3357,"theta":-0.6861,"rho":28.4455,"theo":906.4447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":968.74,"last_trade_time":"2025-12-24T09:36:41","percent_change":0.0,"prev_day_close":885.399993896484},{"option":"SPX261016P06275000","bid":188.5,"bid_size":0.0,"ask":189.9,"ask_size":0.0,"iv":0.2216,"open_interest":269.0,"volume":0.0,"delta":-0.2406,"gamma":0.0002,"vega":17.3357,"theta":-0.7729,"rho":-12.0665,"theo":189.3468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.3,"last_trade_time":"2026-01-29T10:51:25","percent_change":0.0,"prev_day_close":195.349998474121},{"option":"SPX261016C06300000","bid":887.2,"bid_size":0.0,"ask":889.7,"ask_size":0.0,"iv":0.2198,"open_interest":14.0,"volume":0.0,"delta":0.755,"gamma":0.0003,"vega":17.5514,"theta":-0.6928,"rho":28.3204,"theo":886.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":959.61,"last_trade_time":"2026-02-03T10:00:34","percent_change":0.0,"prev_day_close":865.150024414062},{"option":"SPX261016P06300000","bid":193.1,"bid_size":0.0,"ask":194.4,"ask_size":0.0,"iv":0.2199,"open_interest":1774.0,"volume":11.0,"delta":-0.2463,"gamma":0.0003,"vega":17.5514,"theta":-0.7766,"rho":-12.3523,"theo":193.8399,"change":-6.37,"open":193.68,"high":193.68,"low":193.68,"tick":"no_change","last_trade_price":193.68,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.18421,"prev_day_close":200.050003051758},{"option":"SPX261016C06325000","bid":867.2,"bid_size":0.0,"ask":870.4,"ask_size":0.0,"iv":0.218,"open_interest":12.0,"volume":0.0,"delta":0.7491,"gamma":0.0003,"vega":17.7674,"theta":-0.6993,"rho":28.1869,"theo":866.8131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":914.0,"last_trade_time":"2026-01-05T15:20:17","percent_change":0.0,"prev_day_close":845.300018310547},{"option":"SPX261016P06325000","bid":197.6,"bid_size":0.0,"ask":199.0,"ask_size":0.0,"iv":0.2183,"open_interest":108.0,"volume":0.0,"delta":-0.2522,"gamma":0.0003,"vega":17.7674,"theta":-0.7802,"rho":-12.6465,"theo":198.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.5,"last_trade_time":"2026-01-29T10:51:40","percent_change":0.0,"prev_day_close":204.799995422363},{"option":"SPX261016C06350000","bid":847.8,"bid_size":0.0,"ask":849.7,"ask_size":0.0,"iv":0.2165,"open_interest":8.0,"volume":0.0,"delta":0.7431,"gamma":0.0003,"vega":17.9834,"theta":-0.7056,"rho":28.0445,"theo":847.161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":905.03,"last_trade_time":"2026-02-03T11:47:54","percent_change":0.0,"prev_day_close":825.950012207031},{"option":"SPX261016P06350000","bid":202.3,"bid_size":0.0,"ask":203.7,"ask_size":0.0,"iv":0.2167,"open_interest":450.0,"volume":2.0,"delta":-0.2582,"gamma":0.0003,"vega":17.9834,"theta":-0.7835,"rho":-12.9496,"theo":203.1496,"change":-13.19,"open":196.42,"high":196.42,"low":196.41,"tick":"down","last_trade_price":196.41,"last_trade_time":"2026-02-18T10:22:53","percent_change":-6.29294,"prev_day_close":209.599998474121},{"option":"SPX261016C06375000","bid":828.0,"bid_size":0.0,"ask":830.2,"ask_size":0.0,"iv":0.2147,"open_interest":129.0,"volume":0.0,"delta":0.737,"gamma":0.0003,"vega":18.1984,"theta":-0.7116,"rho":27.8932,"theo":827.623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":897.39,"last_trade_time":"2025-12-24T10:48:48","percent_change":0.0,"prev_day_close":806.5},{"option":"SPX261016P06375000","bid":207.1,"bid_size":0.0,"ask":208.5,"ask_size":0.0,"iv":0.215,"open_interest":269.0,"volume":6.0,"delta":-0.2643,"gamma":0.0003,"vega":18.1984,"theta":-0.7866,"rho":-13.2615,"theo":207.9737,"change":-14.7,"open":200.0,"high":200.0,"low":200.0,"tick":"up","last_trade_price":200.0,"last_trade_time":"2026-02-18T11:36:56","percent_change":-6.84677,"prev_day_close":214.700004577637},{"option":"SPX261016C06400000","bid":808.9,"bid_size":0.0,"ask":810.8,"ask_size":0.0,"iv":0.2131,"open_interest":350.0,"volume":0.0,"delta":0.7308,"gamma":0.0003,"vega":18.4112,"theta":-0.7174,"rho":27.7344,"theo":808.2025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":872.11,"last_trade_time":"2026-01-30T16:02:13","percent_change":0.0,"prev_day_close":787.400024414062},{"option":"SPX261016P06400000","bid":212.1,"bid_size":0.0,"ask":213.4,"ask_size":0.0,"iv":0.2133,"open_interest":3167.0,"volume":0.0,"delta":-0.2705,"gamma":0.0003,"vega":18.4112,"theta":-0.7894,"rho":-13.581,"theo":212.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.13,"last_trade_time":"2026-02-17T10:07:41","percent_change":0.0,"prev_day_close":219.699996948242},{"option":"SPX261016C06425000","bid":789.3,"bid_size":0.0,"ask":791.5,"ask_size":0.0,"iv":0.2114,"open_interest":47.0,"volume":0.0,"delta":0.7244,"gamma":0.0003,"vega":18.6207,"theta":-0.7229,"rho":27.5693,"theo":788.9024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":856.65,"last_trade_time":"2025-12-24T10:37:12","percent_change":0.0,"prev_day_close":768.149993896484},{"option":"SPX261016P06425000","bid":217.1,"bid_size":0.0,"ask":218.5,"ask_size":0.0,"iv":0.2116,"open_interest":396.0,"volume":2.0,"delta":-0.2769,"gamma":0.0003,"vega":18.6207,"theta":-0.792,"rho":-13.9069,"theo":217.9775,"change":-14.9,"open":210.3,"high":210.3,"low":210.3,"tick":"down","last_trade_price":210.3,"last_trade_time":"2026-02-18T10:41:43","percent_change":-6.61634,"prev_day_close":225.200004577637},{"option":"SPX261016C06450000","bid":770.4,"bid_size":0.0,"ask":772.3,"ask_size":0.0,"iv":0.2098,"open_interest":83.0,"volume":0.0,"delta":0.7178,"gamma":0.0003,"vega":18.8263,"theta":-0.7282,"rho":27.3992,"theo":769.7247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":713.42,"last_trade_time":"2025-12-17T14:25:52","percent_change":0.0,"prev_day_close":749.399993896484},{"option":"SPX261016P06450000","bid":222.2,"bid_size":0.0,"ask":223.6,"ask_size":0.0,"iv":0.21,"open_interest":452.0,"volume":0.0,"delta":-0.2835,"gamma":0.0003,"vega":18.8263,"theta":-0.7943,"rho":-14.2377,"theo":223.1621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.73,"last_trade_time":"2026-02-17T13:27:52","percent_change":0.0,"prev_day_close":230.5},{"option":"SPX261016C06475000","bid":751.0,"bid_size":0.0,"ask":753.2,"ask_size":0.0,"iv":0.2081,"open_interest":569.0,"volume":0.0,"delta":0.7112,"gamma":0.0003,"vega":19.0281,"theta":-0.7331,"rho":27.2245,"theo":750.6714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":823.89,"last_trade_time":"2025-12-26T10:03:51","percent_change":0.0,"prev_day_close":730.550018310547},{"option":"SPX261016P06475000","bid":227.6,"bid_size":0.0,"ask":228.9,"ask_size":0.0,"iv":0.2082,"open_interest":1643.0,"volume":2.0,"delta":-0.2901,"gamma":0.0003,"vega":19.0281,"theta":-0.7963,"rho":-14.573,"theo":228.4709,"change":-9.52,"open":226.48,"high":226.48,"low":226.48,"tick":"down","last_trade_price":226.48,"last_trade_time":"2026-02-18T09:58:27","percent_change":-4.0339,"prev_day_close":236.0},{"option":"SPX261016C06500000","bid":732.3,"bid_size":0.0,"ask":734.2,"ask_size":0.0,"iv":0.2064,"open_interest":466.0,"volume":1.0,"delta":0.7043,"gamma":0.0003,"vega":19.2264,"theta":-0.7378,"rho":27.0444,"theo":731.7442,"change":29.48,"open":741.28,"high":741.28,"low":741.28,"tick":"up","last_trade_price":741.28,"last_trade_time":"2026-02-18T13:45:45","percent_change":4.14161,"prev_day_close":711.799987792969},{"option":"SPX261016P06500000","bid":233.0,"bid_size":0.0,"ask":234.3,"ask_size":0.0,"iv":0.2066,"open_interest":4035.0,"volume":341.0,"delta":-0.297,"gamma":0.0003,"vega":19.2264,"theta":-0.798,"rho":-14.9138,"theo":233.9059,"change":-8.5,"open":236.42,"high":239.32,"low":230.03,"tick":"down","last_trade_price":233.2,"last_trade_time":"2026-02-18T15:46:31","percent_change":-3.51676,"prev_day_close":241.699996948242},{"option":"SPX261016C06525000","bid":713.2,"bid_size":0.0,"ask":715.4,"ask_size":0.0,"iv":0.2047,"open_interest":84.0,"volume":0.0,"delta":0.6974,"gamma":0.0003,"vega":19.4219,"theta":-0.7422,"rho":26.8572,"theo":712.9459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":774.39,"last_trade_time":"2025-12-24T09:36:25","percent_change":0.0,"prev_day_close":693.200012207031},{"option":"SPX261016P06525000","bid":238.4,"bid_size":0.0,"ask":239.8,"ask_size":0.0,"iv":0.2049,"open_interest":320.0,"volume":12.0,"delta":-0.3039,"gamma":0.0003,"vega":19.4219,"theta":-0.7994,"rho":-15.2618,"theo":239.4698,"change":-8.13,"open":231.66,"high":239.22,"low":230.64,"tick":"up","last_trade_price":239.22,"last_trade_time":"2026-02-18T16:07:13","percent_change":-3.28684,"prev_day_close":247.349998474121},{"option":"SPX261016C06550000","bid":694.8,"bid_size":0.0,"ask":696.9,"ask_size":0.0,"iv":0.2031,"open_interest":837.0,"volume":0.0,"delta":0.6902,"gamma":0.0003,"vega":19.6152,"theta":-0.7462,"rho":26.6607,"theo":694.2801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.81,"last_trade_time":"2026-02-02T14:04:03","percent_change":0.0,"prev_day_close":674.700012207031},{"option":"SPX261016P06550000","bid":244.1,"bid_size":0.0,"ask":245.5,"ask_size":0.0,"iv":0.2032,"open_interest":1625.0,"volume":81.0,"delta":-0.311,"gamma":0.0003,"vega":19.6152,"theta":-0.8005,"rho":-15.6189,"theo":245.1662,"change":-10.13,"open":238.17,"high":243.12,"low":235.88,"tick":"up","last_trade_price":243.12,"last_trade_time":"2026-02-18T13:52:43","percent_change":-4.0,"prev_day_close":253.25},{"option":"SPX261016C06575000","bid":676.0,"bid_size":0.0,"ask":678.1,"ask_size":0.0,"iv":0.2014,"open_interest":56.0,"volume":0.0,"delta":0.683,"gamma":0.0003,"vega":19.8059,"theta":-0.7499,"rho":26.4534,"theo":675.7515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":751.66,"last_trade_time":"2026-02-09T12:27:10","percent_change":0.0,"prev_day_close":656.25},{"option":"SPX261016P06575000","bid":249.8,"bid_size":0.0,"ask":251.3,"ask_size":0.0,"iv":0.2015,"open_interest":567.0,"volume":0.0,"delta":-0.3183,"gamma":0.0003,"vega":19.8059,"theta":-0.8013,"rho":-15.9869,"theo":250.9997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.31,"last_trade_time":"2026-02-17T15:46:44","percent_change":0.0,"prev_day_close":259.149993896484},{"option":"SPX261016C06600000","bid":657.8,"bid_size":0.0,"ask":659.6,"ask_size":0.0,"iv":0.1997,"open_interest":4486.0,"volume":0.0,"delta":0.6755,"gamma":0.0003,"vega":19.9934,"theta":-0.7533,"rho":26.235,"theo":657.3649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.71,"last_trade_time":"2026-02-17T15:46:28","percent_change":0.0,"prev_day_close":638.150024414062},{"option":"SPX261016P06600000","bid":255.8,"bid_size":0.0,"ask":257.2,"ask_size":0.0,"iv":0.1999,"open_interest":4058.0,"volume":3.0,"delta":-0.3258,"gamma":0.0003,"vega":19.9934,"theta":-0.8017,"rho":-16.366,"theo":256.9754,"change":-19.02,"open":250.58,"high":250.58,"low":246.38,"tick":"down","last_trade_price":246.38,"last_trade_time":"2026-02-18T11:05:20","percent_change":-7.16654,"prev_day_close":265.399993896484},{"option":"SPX261016C06625000","bid":639.3,"bid_size":0.0,"ask":641.3,"ask_size":0.0,"iv":0.198,"open_interest":684.0,"volume":0.0,"delta":0.668,"gamma":0.0003,"vega":20.1764,"theta":-0.7563,"rho":26.0067,"theo":639.1254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":635.87,"last_trade_time":"2026-02-12T15:18:58","percent_change":0.0,"prev_day_close":620.100006103516},{"option":"SPX261016P06625000","bid":261.9,"bid_size":0.0,"ask":263.2,"ask_size":0.0,"iv":0.1981,"open_interest":1730.0,"volume":10.0,"delta":-0.3333,"gamma":0.0003,"vega":20.1764,"theta":-0.8018,"rho":-16.755,"theo":263.098,"change":-6.95,"open":264.7,"high":264.7,"low":264.7,"tick":"down","last_trade_price":264.7,"last_trade_time":"2026-02-18T15:38:40","percent_change":-2.55844,"prev_day_close":271.649993896484},{"option":"SPX261016C06650000","bid":621.4,"bid_size":0.0,"ask":623.1,"ask_size":0.0,"iv":0.1963,"open_interest":3399.0,"volume":0.0,"delta":0.6602,"gamma":0.0003,"vega":20.3535,"theta":-0.7589,"rho":25.7705,"theo":621.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":678.28,"last_trade_time":"2026-01-29T12:20:33","percent_change":0.0,"prev_day_close":602.200012207031},{"option":"SPX261016P06650000","bid":268.1,"bid_size":0.0,"ask":269.4,"ask_size":0.0,"iv":0.1965,"open_interest":1460.0,"volume":0.0,"delta":-0.3411,"gamma":0.0003,"vega":20.3535,"theta":-0.8015,"rho":-17.1519,"theo":269.3716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.71,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":278.25},{"option":"SPX261016C06675000","bid":603.1,"bid_size":0.0,"ask":605.1,"ask_size":0.0,"iv":0.1946,"open_interest":1339.0,"volume":0.0,"delta":0.6523,"gamma":0.0003,"vega":20.5239,"theta":-0.7611,"rho":25.5287,"theo":603.102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":582.19,"last_trade_time":"2026-02-17T15:42:32","percent_change":0.0,"prev_day_close":584.450012207031},{"option":"SPX261016P06675000","bid":274.4,"bid_size":0.0,"ask":275.8,"ask_size":0.0,"iv":0.1948,"open_interest":524.0,"volume":0.0,"delta":-0.349,"gamma":0.0003,"vega":20.5239,"theta":-0.8007,"rho":-17.5544,"theo":275.799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.0,"last_trade_time":"2026-02-10T13:47:05","percent_change":0.0,"prev_day_close":284.599990844727},{"option":"SPX261016C06700000","bid":585.8,"bid_size":0.0,"ask":587.3,"ask_size":0.0,"iv":0.1929,"open_interest":5604.0,"volume":2.0,"delta":0.6442,"gamma":0.0004,"vega":20.6872,"theta":-0.763,"rho":25.2819,"theo":585.3234,"change":25.53,"open":592.7,"high":592.7,"low":592.43,"tick":"down","last_trade_price":592.43,"last_trade_time":"2026-02-18T15:57:08","percent_change":4.50344,"prev_day_close":566.899993896484},{"option":"SPX261016P06700000","bid":281.0,"bid_size":0.0,"ask":282.3,"ask_size":0.0,"iv":0.1931,"open_interest":1526.0,"volume":0.0,"delta":-0.3571,"gamma":0.0004,"vega":20.6872,"theta":-0.7996,"rho":-17.9619,"theo":282.3826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":292.72,"last_trade_time":"2026-02-17T13:38:42","percent_change":0.0,"prev_day_close":291.5},{"option":"SPX261016C06725000","bid":567.8,"bid_size":0.0,"ask":569.6,"ask_size":0.0,"iv":0.1911,"open_interest":687.0,"volume":0.0,"delta":0.636,"gamma":0.0004,"vega":20.8437,"theta":-0.7644,"rho":25.0291,"theo":567.7036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":608.3,"last_trade_time":"2026-01-14T12:03:30","percent_change":0.0,"prev_day_close":549.450012207031},{"option":"SPX261016P06725000","bid":287.6,"bid_size":0.0,"ask":288.9,"ask_size":0.0,"iv":0.1914,"open_interest":476.0,"volume":0.0,"delta":-0.3654,"gamma":0.0004,"vega":20.8437,"theta":-0.7981,"rho":-18.3754,"theo":289.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.83,"last_trade_time":"2026-02-17T10:03:31","percent_change":0.0,"prev_day_close":298.300003051758},{"option":"SPX261016C06750000","bid":550.6,"bid_size":0.0,"ask":552.0,"ask_size":0.0,"iv":0.1895,"open_interest":1550.0,"volume":0.0,"delta":0.6275,"gamma":0.0004,"vega":20.9939,"theta":-0.7654,"rho":24.7675,"theo":550.2464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":532.36,"last_trade_time":"2026-02-17T15:21:09","percent_change":0.0,"prev_day_close":532.349975585938},{"option":"SPX261016P06750000","bid":294.4,"bid_size":0.0,"ask":295.8,"ask_size":0.0,"iv":0.1896,"open_interest":864.0,"volume":0.0,"delta":-0.3738,"gamma":0.0004,"vega":20.9939,"theta":-0.7961,"rho":-18.7977,"theo":296.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.4,"last_trade_time":"2026-02-13T09:38:00","percent_change":0.0,"prev_day_close":305.550003051758},{"option":"SPX261016C06775000","bid":532.9,"bid_size":0.0,"ask":534.7,"ask_size":0.0,"iv":0.1876,"open_interest":1098.0,"volume":0.0,"delta":0.6189,"gamma":0.0004,"vega":21.1378,"theta":-0.7659,"rho":24.4941,"theo":532.9574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":584.65,"last_trade_time":"2026-02-11T15:03:27","percent_change":0.0,"prev_day_close":515.149993896484},{"option":"SPX261016P06775000","bid":301.3,"bid_size":0.0,"ask":302.8,"ask_size":0.0,"iv":0.1879,"open_interest":107.0,"volume":4.0,"delta":-0.3824,"gamma":0.0004,"vega":21.1378,"theta":-0.7937,"rho":-19.2317,"theo":303.1031,"change":-17.57,"open":295.38,"high":295.38,"low":295.38,"tick":"up","last_trade_price":295.38,"last_trade_time":"2026-02-18T11:57:46","percent_change":-5.61432,"prev_day_close":312.950012207031},{"option":"SPX261016C06800000","bid":515.8,"bid_size":0.0,"ask":517.5,"ask_size":0.0,"iv":0.186,"open_interest":1802.0,"volume":0.0,"delta":0.6102,"gamma":0.0004,"vega":21.2749,"theta":-0.766,"rho":24.2075,"theo":515.8433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":568.28,"last_trade_time":"2026-02-11T15:04:32","percent_change":0.0,"prev_day_close":498.350006103516},{"option":"SPX261016P06800000","bid":308.6,"bid_size":0.0,"ask":310.0,"ask_size":0.0,"iv":0.1862,"open_interest":4704.0,"volume":400.0,"delta":-0.3911,"gamma":0.0004,"vega":21.2749,"theta":-0.7909,"rho":-19.6791,"theo":310.3512,"change":-7.3,"open":313.0,"high":313.0,"low":313.0,"tick":"no_change","last_trade_price":313.0,"last_trade_time":"2026-02-18T09:43:48","percent_change":-2.27911,"prev_day_close":320.300003051758},{"option":"SPX261016C06825000","bid":498.7,"bid_size":0.0,"ask":500.5,"ask_size":0.0,"iv":0.1842,"open_interest":850.0,"volume":0.0,"delta":0.6012,"gamma":0.0004,"vega":21.4042,"theta":-0.7656,"rho":23.908,"theo":498.9114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.0,"last_trade_time":"2026-02-17T10:31:31","percent_change":0.0,"prev_day_close":481.649993896484},{"option":"SPX261016P06825000","bid":316.0,"bid_size":0.0,"ask":317.3,"ask_size":0.0,"iv":0.1845,"open_interest":645.0,"volume":0.0,"delta":-0.4001,"gamma":0.0004,"vega":21.4042,"theta":-0.7876,"rho":-20.1392,"theo":317.7815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.17,"last_trade_time":"2026-02-17T13:38:42","percent_change":0.0,"prev_day_close":328.099990844727},{"option":"SPX261016C06850000","bid":482.1,"bid_size":0.0,"ask":483.7,"ask_size":0.0,"iv":0.1826,"open_interest":2414.0,"volume":0.0,"delta":0.5921,"gamma":0.0004,"vega":21.5243,"theta":-0.7648,"rho":23.599,"theo":482.1682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":469.66,"last_trade_time":"2026-02-13T15:05:41","percent_change":0.0,"prev_day_close":465.149993896484},{"option":"SPX261016P06850000","bid":323.5,"bid_size":0.0,"ask":324.9,"ask_size":0.0,"iv":0.1828,"open_interest":1283.0,"volume":0.0,"delta":-0.4092,"gamma":0.0004,"vega":21.5243,"theta":-0.7837,"rho":-20.609,"theo":325.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.16,"last_trade_time":"2026-02-13T15:05:41","percent_change":0.0,"prev_day_close":335.950012207031},{"option":"SPX261016C06875000","bid":465.3,"bid_size":0.0,"ask":467.1,"ask_size":0.0,"iv":0.1808,"open_interest":883.0,"volume":0.0,"delta":0.5828,"gamma":0.0004,"vega":21.6342,"theta":-0.7634,"rho":23.2834,"theo":465.6186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.39,"last_trade_time":"2026-02-17T10:48:25","percent_change":0.0,"prev_day_close":448.949996948242},{"option":"SPX261016P06875000","bid":331.2,"bid_size":0.0,"ask":332.7,"ask_size":0.0,"iv":0.181,"open_interest":591.0,"volume":0.0,"delta":-0.4186,"gamma":0.0004,"vega":21.6342,"theta":-0.7794,"rho":-21.0853,"theo":333.2131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.52,"last_trade_time":"2026-02-12T14:20:31","percent_change":0.0,"prev_day_close":344.0},{"option":"SPX261016C06900000","bid":449.0,"bid_size":0.0,"ask":450.8,"ask_size":0.0,"iv":0.1792,"open_interest":1372.0,"volume":0.0,"delta":0.5732,"gamma":0.0004,"vega":21.7333,"theta":-0.7615,"rho":22.9629,"theo":449.2669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":482.42,"last_trade_time":"2026-02-04T10:52:45","percent_change":0.0,"prev_day_close":432.649993896484},{"option":"SPX261016P06900000","bid":339.1,"bid_size":0.0,"ask":340.7,"ask_size":0.0,"iv":0.1793,"open_interest":990.0,"volume":2.0,"delta":-0.428,"gamma":0.0004,"vega":21.7333,"theta":-0.7746,"rho":-21.5665,"theo":341.2235,"change":-24.92,"open":327.38,"high":327.38,"low":327.38,"tick":"down","last_trade_price":327.38,"last_trade_time":"2026-02-18T11:05:20","percent_change":-7.07352,"prev_day_close":352.300003051758},{"option":"SPX261016C06925000","bid":432.8,"bid_size":0.0,"ask":434.6,"ask_size":0.0,"iv":0.1774,"open_interest":686.0,"volume":0.0,"delta":0.5636,"gamma":0.0004,"vega":21.8215,"theta":-0.7591,"rho":22.6361,"theo":433.1175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":412.9,"last_trade_time":"2026-02-12T15:52:40","percent_change":0.0,"prev_day_close":416.75},{"option":"SPX261016P06925000","bid":347.3,"bid_size":0.0,"ask":348.9,"ask_size":0.0,"iv":0.1776,"open_interest":663.0,"volume":0.0,"delta":-0.4377,"gamma":0.0004,"vega":21.8215,"theta":-0.7692,"rho":-22.0539,"theo":349.4363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.94,"last_trade_time":"2026-02-17T15:46:44","percent_change":0.0,"prev_day_close":360.699996948242},{"option":"SPX261016C06950000","bid":416.8,"bid_size":0.0,"ask":418.6,"ask_size":0.0,"iv":0.1757,"open_interest":887.0,"volume":0.0,"delta":0.5537,"gamma":0.0004,"vega":21.8986,"theta":-0.7561,"rho":22.2992,"theo":417.1771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":480.36,"last_trade_time":"2026-02-10T10:14:20","percent_change":0.0,"prev_day_close":401.25},{"option":"SPX261016P06950000","bid":355.7,"bid_size":0.0,"ask":357.3,"ask_size":0.0,"iv":0.1759,"open_interest":1297.0,"volume":0.0,"delta":-0.4476,"gamma":0.0004,"vega":21.8986,"theta":-0.7633,"rho":-22.5515,"theo":357.8581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.72,"last_trade_time":"2026-02-17T13:38:42","percent_change":0.0,"prev_day_close":369.5},{"option":"SPX261016C06975000","bid":401.1,"bid_size":0.0,"ask":402.9,"ask_size":0.0,"iv":0.1739,"open_interest":192.0,"volume":3.0,"delta":0.5436,"gamma":0.0004,"vega":21.9642,"theta":-0.7526,"rho":21.9482,"theo":401.4548,"change":27.25,"open":413.05,"high":413.05,"low":413.05,"tick":"down","last_trade_price":413.05,"last_trade_time":"2026-02-18T10:40:28","percent_change":7.06324,"prev_day_close":385.800003051758},{"option":"SPX261016P06975000","bid":364.3,"bid_size":0.0,"ask":365.9,"ask_size":0.0,"iv":0.1742,"open_interest":712.0,"volume":0.0,"delta":-0.4577,"gamma":0.0004,"vega":21.9642,"theta":-0.7569,"rho":-23.0632,"theo":366.498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":347.66,"last_trade_time":"2026-02-12T10:49:22","percent_change":0.0,"prev_day_close":378.450012207031},{"option":"SPX261016C07000000","bid":385.7,"bid_size":0.0,"ask":387.5,"ask_size":0.0,"iv":0.1722,"open_interest":2421.0,"volume":0.0,"delta":0.5334,"gamma":0.0004,"vega":22.0171,"theta":-0.7486,"rho":21.5819,"theo":385.962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.97,"last_trade_time":"2026-02-17T09:36:49","percent_change":0.0,"prev_day_close":370.699996948242},{"option":"SPX261016P07000000","bid":373.3,"bid_size":0.0,"ask":374.8,"ask_size":0.0,"iv":0.1725,"open_interest":2573.0,"volume":2.0,"delta":-0.4679,"gamma":0.0004,"vega":22.0171,"theta":-0.7499,"rho":-23.5902,"theo":375.3674,"change":-25.68,"open":362.39,"high":362.39,"low":362.12,"tick":"down","last_trade_price":362.12,"last_trade_time":"2026-02-18T11:12:06","percent_change":-6.62197,"prev_day_close":387.800003051758},{"option":"SPX261016C07025000","bid":370.3,"bid_size":0.0,"ask":372.3,"ask_size":0.0,"iv":0.1705,"open_interest":406.0,"volume":0.0,"delta":0.523,"gamma":0.0004,"vega":22.0566,"theta":-0.744,"rho":21.203,"theo":370.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":341.3,"last_trade_time":"2026-02-17T10:19:01","percent_change":0.0,"prev_day_close":355.699996948242},{"option":"SPX261016P07025000","bid":382.3,"bid_size":0.0,"ask":384.0,"ask_size":0.0,"iv":0.1708,"open_interest":130.0,"volume":0.0,"delta":-0.4783,"gamma":0.0004,"vega":22.0566,"theta":-0.7423,"rho":-24.1298,"theo":384.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.6,"last_trade_time":"2026-02-09T15:25:22","percent_change":0.0,"prev_day_close":397.199996948242},{"option":"SPX261016C07050000","bid":355.4,"bid_size":0.0,"ask":357.2,"ask_size":0.0,"iv":0.1689,"open_interest":944.0,"volume":0.0,"delta":0.5124,"gamma":0.0004,"vega":22.0818,"theta":-0.7388,"rho":20.8164,"theo":355.7073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.93,"last_trade_time":"2026-02-12T15:59:38","percent_change":0.0,"prev_day_close":341.149993896484},{"option":"SPX261016P07050000","bid":391.7,"bid_size":0.0,"ask":393.4,"ask_size":0.0,"iv":0.1691,"open_interest":635.0,"volume":0.0,"delta":-0.4889,"gamma":0.0004,"vega":22.0818,"theta":-0.7342,"rho":-24.6771,"theo":393.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":419.95,"last_trade_time":"2026-02-12T15:59:38","percent_change":0.0,"prev_day_close":406.949996948242},{"option":"SPX261016C07075000","bid":340.7,"bid_size":0.0,"ask":342.5,"ask_size":0.0,"iv":0.1671,"open_interest":361.0,"volume":0.0,"delta":0.5016,"gamma":0.0004,"vega":22.0924,"theta":-0.733,"rho":20.4258,"theo":340.9627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.8,"last_trade_time":"2026-02-06T15:51:21","percent_change":0.0,"prev_day_close":326.75},{"option":"SPX261016P07075000","bid":401.4,"bid_size":0.0,"ask":403.0,"ask_size":0.0,"iv":0.1674,"open_interest":88.0,"volume":0.0,"delta":-0.4997,"gamma":0.0004,"vega":22.0924,"theta":-0.7254,"rho":-25.2284,"theo":403.4547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.8,"last_trade_time":"2026-02-09T15:25:17","percent_change":0.0,"prev_day_close":416.950012207031},{"option":"SPX261016C07100000","bid":326.3,"bid_size":0.0,"ask":328.0,"ask_size":0.0,"iv":0.1656,"open_interest":1878.0,"volume":11.0,"delta":0.4906,"gamma":0.0004,"vega":22.0879,"theta":-0.7267,"rho":20.0303,"theo":326.4837,"change":25.65,"open":340.2,"high":340.2,"low":338.5,"tick":"down","last_trade_price":338.5,"last_trade_time":"2026-02-18T12:15:26","percent_change":8.19882,"prev_day_close":312.850006103516},{"option":"SPX261016P07100000","bid":411.2,"bid_size":0.0,"ask":412.9,"ask_size":0.0,"iv":0.1658,"open_interest":1895.0,"volume":250.0,"delta":-0.5107,"gamma":0.0004,"vega":22.0879,"theta":-0.7162,"rho":-25.7846,"theo":413.3379,"change":-10.3,"open":417.0,"high":417.0,"low":417.0,"tick":"no_change","last_trade_price":417.0,"last_trade_time":"2026-02-18T09:43:48","percent_change":-2.41049,"prev_day_close":427.300003051758},{"option":"SPX261016C07125000","bid":312.1,"bid_size":0.0,"ask":313.9,"ask_size":0.0,"iv":0.1639,"open_interest":426.0,"volume":4.0,"delta":0.4795,"gamma":0.0004,"vega":22.0673,"theta":-0.7198,"rho":19.625,"theo":312.2807,"change":18.55,"open":317.65,"high":317.65,"low":317.5,"tick":"down","last_trade_price":317.5,"last_trade_time":"2026-02-18T15:57:08","percent_change":6.20505,"prev_day_close":298.950012207031},{"option":"SPX261016P07125000","bid":421.5,"bid_size":0.0,"ask":423.1,"ask_size":0.0,"iv":0.1641,"open_interest":192.0,"volume":2.0,"delta":-0.5218,"gamma":0.0004,"vega":22.0673,"theta":-0.7063,"rho":-26.3506,"theo":423.497,"change":-27.75,"open":410.05,"high":410.05,"low":410.05,"tick":"down","last_trade_price":410.05,"last_trade_time":"2026-02-18T10:41:43","percent_change":-6.33851,"prev_day_close":437.800003051758},{"option":"SPX261016C07150000","bid":298.3,"bid_size":0.0,"ask":300.0,"ask_size":0.0,"iv":0.1623,"open_interest":218.0,"volume":0.0,"delta":0.4682,"gamma":0.0004,"vega":22.0289,"theta":-0.7123,"rho":19.2048,"theo":298.3676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.5,"last_trade_time":"2026-02-17T09:38:00","percent_change":0.0,"prev_day_close":285.550003051758},{"option":"SPX261016P07150000","bid":431.9,"bid_size":0.0,"ask":433.6,"ask_size":0.0,"iv":0.1625,"open_interest":456.0,"volume":20.0,"delta":-0.5331,"gamma":0.0004,"vega":22.0289,"theta":-0.6959,"rho":-26.9315,"theo":433.9461,"change":-5.39,"open":444.27,"high":444.27,"low":443.36,"tick":"down","last_trade_price":443.36,"last_trade_time":"2026-02-18T09:49:04","percent_change":-1.20111,"prev_day_close":448.75},{"option":"SPX261016C07175000","bid":284.7,"bid_size":0.0,"ask":286.5,"ask_size":0.0,"iv":0.1606,"open_interest":611.0,"volume":0.0,"delta":0.4567,"gamma":0.0004,"vega":21.9718,"theta":-0.7042,"rho":18.7691,"theo":284.7606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.02,"last_trade_time":"2026-02-17T09:35:39","percent_change":0.0,"prev_day_close":272.400009155273},{"option":"SPX261016P07175000","bid":442.8,"bid_size":0.0,"ask":444.5,"ask_size":0.0,"iv":0.1608,"open_interest":138.0,"volume":2.0,"delta":-0.5446,"gamma":0.0004,"vega":21.9718,"theta":-0.6848,"rho":-27.5279,"theo":444.7012,"change":-17.95,"open":441.9,"high":441.9,"low":441.9,"tick":"down","last_trade_price":441.9,"last_trade_time":"2026-02-18T09:58:27","percent_change":-3.90345,"prev_day_close":459.850006103516},{"option":"SPX261016C07200000","bid":271.5,"bid_size":0.0,"ask":273.1,"ask_size":0.0,"iv":0.1591,"open_interest":2415.0,"volume":0.0,"delta":0.4451,"gamma":0.0004,"vega":21.8956,"theta":-0.6956,"rho":18.3237,"theo":271.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.3,"last_trade_time":"2026-02-17T13:36:23","percent_change":0.0,"prev_day_close":259.649993896484},{"option":"SPX261016P07200000","bid":453.9,"bid_size":0.0,"ask":455.6,"ask_size":0.0,"iv":0.1593,"open_interest":1170.0,"volume":70.0,"delta":-0.5562,"gamma":0.0004,"vega":21.8956,"theta":-0.6733,"rho":-28.134,"theo":455.7774,"change":-17.2,"open":461.32,"high":461.32,"low":443.54,"tick":"down","last_trade_price":454.2,"last_trade_time":"2026-02-18T15:46:31","percent_change":-3.64871,"prev_day_close":471.400009155273},{"option":"SPX261016C07225000","bid":258.6,"bid_size":0.0,"ask":260.2,"ask_size":0.0,"iv":0.1575,"open_interest":435.0,"volume":0.0,"delta":0.4334,"gamma":0.0004,"vega":21.8014,"theta":-0.6864,"rho":17.8752,"theo":258.5211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.57,"last_trade_time":"2026-02-17T16:00:43","percent_change":0.0,"prev_day_close":247.149993896484},{"option":"SPX261016P07225000","bid":465.2,"bid_size":0.0,"ask":467.0,"ask_size":0.0,"iv":0.1577,"open_interest":364.0,"volume":42.0,"delta":-0.5679,"gamma":0.0004,"vega":21.8014,"theta":-0.6611,"rho":-28.7432,"theo":467.1862,"change":-16.78,"open":454.14,"high":466.57,"low":451.63,"tick":"up","last_trade_price":466.57,"last_trade_time":"2026-02-18T16:07:13","percent_change":-3.4716,"prev_day_close":483.349990844727},{"option":"SPX261016C07250000","bid":246.1,"bid_size":0.0,"ask":247.7,"ask_size":0.0,"iv":0.156,"open_interest":2824.0,"volume":0.0,"delta":0.4215,"gamma":0.0004,"vega":21.6896,"theta":-0.6767,"rho":17.4261,"theo":245.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.7,"last_trade_time":"2026-02-17T13:36:23","percent_change":0.0,"prev_day_close":235.150001525879},{"option":"SPX261016P07250000","bid":477.1,"bid_size":0.0,"ask":478.8,"ask_size":0.0,"iv":0.1562,"open_interest":690.0,"volume":0.0,"delta":-0.5798,"gamma":0.0004,"vega":21.6896,"theta":-0.6485,"rho":-29.3529,"theo":478.9365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":436.79,"last_trade_time":"2026-02-11T12:44:05","percent_change":0.0,"prev_day_close":495.550003051758},{"option":"SPX261016C07275000","bid":233.8,"bid_size":0.0,"ask":235.5,"ask_size":0.0,"iv":0.1544,"open_interest":485.0,"volume":0.0,"delta":0.4096,"gamma":0.0004,"vega":21.5589,"theta":-0.6664,"rho":16.9722,"theo":233.6488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.3,"last_trade_time":"2026-02-11T11:37:22","percent_change":0.0,"prev_day_close":223.25},{"option":"SPX261016P07275000","bid":489.2,"bid_size":0.0,"ask":491.0,"ask_size":0.0,"iv":0.1546,"open_interest":229.0,"volume":0.0,"delta":-0.5917,"gamma":0.0004,"vega":21.5589,"theta":-0.6353,"rho":-29.9676,"theo":491.0383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":508.32,"last_trade_time":"2026-02-17T15:46:44","percent_change":0.0,"prev_day_close":508.050003051758},{"option":"SPX261016C07300000","bid":222.0,"bid_size":0.0,"ask":223.6,"ask_size":0.0,"iv":0.153,"open_interest":3986.0,"volume":3.0,"delta":0.3976,"gamma":0.0004,"vega":21.4068,"theta":-0.6557,"rho":16.5068,"theo":221.7532,"change":2.32,"open":214.27,"high":214.27,"low":214.27,"tick":"up","last_trade_price":214.27,"last_trade_time":"2026-02-18T09:49:54","percent_change":1.0946,"prev_day_close":211.950004577637},{"option":"SPX261016P07300000","bid":501.7,"bid_size":0.0,"ask":503.5,"ask_size":0.0,"iv":0.1531,"open_interest":733.0,"volume":10.0,"delta":-0.6038,"gamma":0.0004,"vega":21.4068,"theta":-0.6216,"rho":-30.5937,"theo":503.5049,"change":-14.33,"open":506.62,"high":506.62,"low":506.62,"tick":"down","last_trade_price":506.62,"last_trade_time":"2026-02-18T15:38:40","percent_change":-2.75075,"prev_day_close":520.950012207031},{"option":"SPX261016C07325000","bid":210.4,"bid_size":0.0,"ask":212.2,"ask_size":0.0,"iv":0.1514,"open_interest":272.0,"volume":55.0,"delta":0.3855,"gamma":0.0005,"vega":21.2313,"theta":-0.6445,"rho":16.0284,"theo":210.2373,"change":17.6,"open":218.4,"high":218.4,"low":218.4,"tick":"no_change","last_trade_price":218.4,"last_trade_time":"2026-02-18T12:47:42","percent_change":8.76494,"prev_day_close":200.800003051758},{"option":"SPX261016P07325000","bid":514.5,"bid_size":0.0,"ask":516.3,"ask_size":0.0,"iv":0.1517,"open_interest":211.0,"volume":0.0,"delta":-0.6158,"gamma":0.0005,"vega":21.2313,"theta":-0.6075,"rho":-31.2328,"theo":516.3511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":549.8,"last_trade_time":"2026-02-17T11:32:11","percent_change":0.0,"prev_day_close":534.350006103516},{"option":"SPX261016C07350000","bid":199.3,"bid_size":0.0,"ask":200.9,"ask_size":0.0,"iv":0.15,"open_interest":777.0,"volume":2.0,"delta":0.3733,"gamma":0.0004,"vega":21.0335,"theta":-0.6328,"rho":15.5443,"theo":199.113,"change":18.84,"open":208.98,"high":208.99,"low":208.98,"tick":"up","last_trade_price":208.99,"last_trade_time":"2026-02-18T11:11:01","percent_change":9.90797,"prev_day_close":190.150001525879},{"option":"SPX261016P07350000","bid":527.7,"bid_size":0.0,"ask":529.6,"ask_size":0.0,"iv":0.1502,"open_interest":161.0,"volume":0.0,"delta":-0.628,"gamma":0.0004,"vega":21.0335,"theta":-0.5929,"rho":-31.8776,"theo":529.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.8,"last_trade_time":"2026-02-17T15:08:08","percent_change":0.0,"prev_day_close":548.0},{"option":"SPX261016C07375000","bid":188.6,"bid_size":0.0,"ask":190.1,"ask_size":0.0,"iv":0.1486,"open_interest":340.0,"volume":0.0,"delta":0.3612,"gamma":0.0004,"vega":20.8168,"theta":-0.6208,"rho":15.0631,"theo":188.3857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.57,"last_trade_time":"2026-02-13T10:25:51","percent_change":0.0,"prev_day_close":179.800003051758},{"option":"SPX261016P07375000","bid":541.4,"bid_size":0.0,"ask":543.2,"ask_size":0.0,"iv":0.1488,"open_interest":268.0,"volume":11.0,"delta":-0.6401,"gamma":0.0004,"vega":20.8168,"theta":-0.5778,"rho":-32.5195,"theo":543.2239,"change":-34.53,"open":556.42,"high":556.42,"low":527.52,"tick":"down","last_trade_price":527.52,"last_trade_time":"2026-02-18T10:41:43","percent_change":-6.14358,"prev_day_close":562.049987792969},{"option":"SPX261016C07400000","bid":178.3,"bid_size":0.0,"ask":179.8,"ask_size":0.0,"iv":0.1473,"open_interest":4941.0,"volume":7.0,"delta":0.3491,"gamma":0.0004,"vega":20.5832,"theta":-0.6083,"rho":14.587,"theo":178.0561,"change":16.34,"open":171.82,"high":186.36,"low":171.82,"tick":"down","last_trade_price":186.14,"last_trade_time":"2026-02-18T12:39:19","percent_change":9.62308,"prev_day_close":169.800003051758},{"option":"SPX261016P07400000","bid":555.2,"bid_size":0.0,"ask":557.5,"ask_size":0.0,"iv":0.1475,"open_interest":175.0,"volume":0.0,"delta":-0.6522,"gamma":0.0004,"vega":20.5832,"theta":-0.5624,"rho":-33.1562,"theo":557.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":584.32,"last_trade_time":"2026-02-17T13:27:52","percent_change":0.0,"prev_day_close":576.399993896484},{"option":"SPX261016C07425000","bid":168.2,"bid_size":0.0,"ask":169.8,"ask_size":0.0,"iv":0.146,"open_interest":365.0,"volume":1.0,"delta":0.3369,"gamma":0.0004,"vega":20.3314,"theta":-0.5955,"rho":14.1101,"theo":168.1249,"change":12.44,"open":172.69,"high":172.69,"low":172.69,"tick":"up","last_trade_price":172.69,"last_trade_time":"2026-02-18T14:04:30","percent_change":7.76287,"prev_day_close":160.25},{"option":"SPX261016P07425000","bid":569.6,"bid_size":0.0,"ask":571.8,"ask_size":0.0,"iv":0.1462,"open_interest":120.0,"volume":26.0,"delta":-0.6644,"gamma":0.0004,"vega":20.3314,"theta":-0.5466,"rho":-33.7939,"theo":571.6874,"change":-34.04,"open":568.42,"high":568.42,"low":557.21,"tick":"no_change","last_trade_price":557.21,"last_trade_time":"2026-02-18T10:15:32","percent_change":-5.75729,"prev_day_close":591.25},{"option":"SPX261016C07450000","bid":158.7,"bid_size":0.0,"ask":160.1,"ask_size":0.0,"iv":0.1448,"open_interest":1662.0,"volume":2.0,"delta":0.3249,"gamma":0.0004,"vega":20.0575,"theta":-0.5823,"rho":13.6258,"theo":158.595,"change":8.48,"open":159.48,"high":159.48,"low":159.48,"tick":"up","last_trade_price":159.48,"last_trade_time":"2026-02-18T14:36:03","percent_change":5.61589,"prev_day_close":151.0},{"option":"SPX261016P07450000","bid":584.3,"bid_size":0.0,"ask":586.6,"ask_size":0.0,"iv":0.145,"open_interest":79.0,"volume":10.0,"delta":-0.6764,"gamma":0.0004,"vega":20.0575,"theta":-0.5306,"rho":-34.4388,"theo":586.5197,"change":-21.65,"open":593.57,"high":593.57,"low":584.9,"tick":"down","last_trade_price":584.9,"last_trade_time":"2026-02-18T15:46:31","percent_change":-3.56937,"prev_day_close":606.550018310547},{"option":"SPX261016C07475000","bid":149.5,"bid_size":0.0,"ask":151.0,"ask_size":0.0,"iv":0.1435,"open_interest":377.0,"volume":11.0,"delta":0.3129,"gamma":0.0004,"vega":19.76,"theta":-0.5689,"rho":13.1363,"theo":149.4686,"change":6.85,"open":153.1,"high":153.1,"low":149.1,"tick":"down","last_trade_price":149.1,"last_trade_time":"2026-02-18T14:36:17","percent_change":4.81547,"prev_day_close":142.25},{"option":"SPX261016P07475000","bid":599.5,"bid_size":0.0,"ask":601.7,"ask_size":0.0,"iv":0.1437,"open_interest":142.0,"volume":18.0,"delta":-0.6884,"gamma":0.0004,"vega":19.76,"theta":-0.5142,"rho":-35.089,"theo":601.7555,"change":-21.08,"open":585.94,"high":600.92,"low":582.63,"tick":"up","last_trade_price":600.92,"last_trade_time":"2026-02-18T16:07:13","percent_change":-3.38907,"prev_day_close":622.0},{"option":"SPX261016C07500000","bid":140.7,"bid_size":0.0,"ask":142.1,"ask_size":0.0,"iv":0.1423,"open_interest":2585.0,"volume":2.0,"delta":0.3011,"gamma":0.0004,"vega":19.4428,"theta":-0.5552,"rho":12.6513,"theo":140.7421,"change":9.1,"open":142.9,"high":142.9,"low":142.9,"tick":"no_change","last_trade_price":142.9,"last_trade_time":"2026-02-18T14:28:31","percent_change":6.8012,"prev_day_close":133.799995422363},{"option":"SPX261016P07500000","bid":615.0,"bid_size":0.0,"ask":617.3,"ask_size":0.0,"iv":0.1425,"open_interest":645.0,"volume":3.0,"delta":-0.7002,"gamma":0.0004,"vega":19.4428,"theta":-0.4975,"rho":-35.7347,"theo":617.3912,"change":-38.85,"open":599.35,"high":599.35,"low":599.35,"tick":"down","last_trade_price":599.35,"last_trade_time":"2026-02-18T11:44:37","percent_change":-6.08743,"prev_day_close":638.199981689453},{"option":"SPX261016C07525000","bid":132.2,"bid_size":0.0,"ask":133.7,"ask_size":0.0,"iv":0.1411,"open_interest":372.0,"volume":0.0,"delta":0.2894,"gamma":0.0004,"vega":19.1117,"theta":-0.5412,"rho":12.1777,"theo":132.4053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.93,"last_trade_time":"2026-02-17T15:42:32","percent_change":0.0,"prev_day_close":125.75},{"option":"SPX261016P07525000","bid":630.9,"bid_size":0.0,"ask":633.2,"ask_size":0.0,"iv":0.1414,"open_interest":69.0,"volume":0.0,"delta":-0.7119,"gamma":0.0004,"vega":19.1117,"theta":-0.4806,"rho":-36.369,"theo":633.4166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":604.55,"last_trade_time":"2026-02-12T10:53:46","percent_change":0.0,"prev_day_close":654.449981689453},{"option":"SPX261016C07550000","bid":124.2,"bid_size":0.0,"ask":125.5,"ask_size":0.0,"iv":0.14,"open_interest":568.0,"volume":5.0,"delta":0.2778,"gamma":0.0004,"vega":18.7686,"theta":-0.527,"rho":11.7124,"theo":124.4466,"change":9.17,"open":129.79,"high":129.79,"low":127.25,"tick":"up","last_trade_price":127.27,"last_trade_time":"2026-02-18T15:57:08","percent_change":7.76461,"prev_day_close":118.099998474121},{"option":"SPX261016P07550000","bid":647.3,"bid_size":0.0,"ask":649.5,"ask_size":0.0,"iv":0.1403,"open_interest":195.0,"volume":0.0,"delta":-0.7235,"gamma":0.0004,"vega":18.7686,"theta":-0.4634,"rho":-36.995,"theo":649.8201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":652.83,"last_trade_time":"2026-02-13T12:23:04","percent_change":0.0,"prev_day_close":671.199981689453},{"option":"SPX261016C07575000","bid":116.5,"bid_size":0.0,"ask":117.8,"ask_size":0.0,"iv":0.1389,"open_interest":412.0,"volume":0.0,"delta":0.2664,"gamma":0.0004,"vega":18.4098,"theta":-0.5126,"rho":11.2473,"theo":116.8578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.4,"last_trade_time":"2026-02-13T14:34:01","percent_change":0.0,"prev_day_close":110.799999237061},{"option":"SPX261016P07575000","bid":663.9,"bid_size":0.0,"ask":666.2,"ask_size":0.0,"iv":0.1392,"open_interest":88.0,"volume":5.0,"delta":-0.7349,"gamma":0.0004,"vega":18.4098,"theta":-0.4461,"rho":-37.6208,"theo":666.5934,"change":-18.01,"open":670.19,"high":670.19,"low":670.19,"tick":"down","last_trade_price":670.19,"last_trade_time":"2026-02-18T15:38:40","percent_change":-2.61697,"prev_day_close":688.200012207031},{"option":"SPX261016C07600000","bid":109.2,"bid_size":0.0,"ask":110.5,"ask_size":0.0,"iv":0.138,"open_interest":2424.0,"volume":55.0,"delta":0.2551,"gamma":0.0004,"vega":18.0312,"theta":-0.498,"rho":10.7805,"theo":109.6334,"change":12.1,"open":116.3,"high":116.3,"low":115.9,"tick":"no_change","last_trade_price":115.9,"last_trade_time":"2026-02-18T10:43:06","percent_change":11.657,"prev_day_close":103.800003051758},{"option":"SPX261016P07600000","bid":681.0,"bid_size":0.0,"ask":683.2,"ask_size":0.0,"iv":0.1382,"open_interest":136.0,"volume":0.0,"delta":-0.7462,"gamma":0.0004,"vega":18.0312,"theta":-0.4286,"rho":-38.2482,"theo":683.7312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":730.17,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":705.150024414062},{"option":"SPX261016C07625000","bid":102.3,"bid_size":0.0,"ask":103.6,"ask_size":0.0,"iv":0.1369,"open_interest":284.0,"volume":0.0,"delta":0.2441,"gamma":0.0004,"vega":17.6346,"theta":-0.4833,"rho":10.3196,"theo":102.7658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.81,"last_trade_time":"2026-02-11T09:46:04","percent_change":0.0,"prev_day_close":97.2000007629394},{"option":"SPX261016P07625000","bid":697.7,"bid_size":0.0,"ask":701.4,"ask_size":0.0,"iv":0.1372,"open_interest":31.0,"volume":0.0,"delta":-0.7572,"gamma":0.0004,"vega":17.6346,"theta":-0.4109,"rho":-38.8698,"theo":701.2258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.8,"last_trade_time":"2026-02-09T11:32:27","percent_change":0.0,"prev_day_close":722.949981689453},{"option":"SPX261016C07650000","bid":95.7,"bid_size":0.0,"ask":96.9,"ask_size":0.0,"iv":0.1361,"open_interest":1553.0,"volume":0.0,"delta":0.2333,"gamma":0.0004,"vega":17.2272,"theta":-0.4685,"rho":9.8734,"theo":96.2424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.74,"last_trade_time":"2026-02-17T11:09:32","percent_change":0.0,"prev_day_close":90.9500007629394},{"option":"SPX261016P07650000","bid":716.1,"bid_size":0.0,"ask":718.8,"ask_size":0.0,"iv":0.1363,"open_interest":8.0,"volume":0.0,"delta":-0.768,"gamma":0.0004,"vega":17.2272,"theta":-0.3932,"rho":-39.4768,"theo":719.0645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.3,"last_trade_time":"2026-02-10T12:20:37","percent_change":0.0,"prev_day_close":741.200012207031},{"option":"SPX261016C07675000","bid":89.5,"bid_size":0.0,"ask":90.7,"ask_size":0.0,"iv":0.1351,"open_interest":382.0,"volume":2.0,"delta":0.2227,"gamma":0.0004,"vega":16.8141,"theta":-0.4536,"rho":9.441,"theo":90.0488,"change":9.55,"open":94.31,"high":94.6,"low":94.31,"tick":"up","last_trade_price":94.6,"last_trade_time":"2026-02-18T12:39:36","percent_change":11.2287,"prev_day_close":85.0499992370606},{"option":"SPX261016P07675000","bid":733.8,"bid_size":0.0,"ask":737.4,"ask_size":0.0,"iv":0.1354,"open_interest":1.0,"volume":0.0,"delta":-0.7786,"gamma":0.0004,"vega":16.8141,"theta":-0.3753,"rho":-40.0699,"theo":737.2332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":757.6,"last_trade_time":"2025-12-10T11:26:43","percent_change":0.0,"prev_day_close":759.650024414062},{"option":"SPX261016C07700000","bid":83.6,"bid_size":0.0,"ask":84.8,"ask_size":0.0,"iv":0.1344,"open_interest":2051.0,"volume":150.0,"delta":0.2124,"gamma":0.0004,"vega":16.3938,"theta":-0.4387,"rho":9.0147,"theo":84.1746,"change":9.68,"open":89.18,"high":89.18,"low":89.18,"tick":"no_change","last_trade_price":89.18,"last_trade_time":"2026-02-18T10:21:41","percent_change":12.1761,"prev_day_close":79.5},{"option":"SPX261016P07700000","bid":752.6,"bid_size":0.0,"ask":755.4,"ask_size":0.0,"iv":0.1346,"open_interest":5.0,"volume":0.0,"delta":-0.7889,"gamma":0.0004,"vega":16.3938,"theta":-0.3575,"rho":-40.6569,"theo":755.7212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":718.3,"last_trade_time":"2026-02-11T10:20:03","percent_change":0.0,"prev_day_close":778.149993896484},{"option":"SPX261016C07725000","bid":78.0,"bid_size":0.0,"ask":79.2,"ask_size":0.0,"iv":0.1335,"open_interest":305.0,"volume":2.0,"delta":0.2023,"gamma":0.0004,"vega":15.9609,"theta":-0.4238,"rho":8.5905,"theo":78.6134,"change":8.42,"open":82.43,"high":82.57,"low":82.43,"tick":"up","last_trade_price":82.57,"last_trade_time":"2026-02-18T10:30:15","percent_change":11.3554,"prev_day_close":74.1499977111816},{"option":"SPX261016P07725000","bid":771.0,"bid_size":0.0,"ask":774.7,"ask_size":0.0,"iv":0.1338,"open_interest":33.0,"volume":0.0,"delta":-0.799,"gamma":0.0004,"vega":15.9609,"theta":-0.3396,"rho":-41.2418,"theo":774.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":718.2,"last_trade_time":"2026-02-11T13:05:34","percent_change":0.0,"prev_day_close":797.349975585938},{"option":"SPX261016C07750000","bid":72.8,"bid_size":0.0,"ask":73.9,"ask_size":0.0,"iv":0.1327,"open_interest":974.0,"volume":0.0,"delta":0.1924,"gamma":0.0004,"vega":15.5149,"theta":-0.4089,"rho":8.1745,"theo":73.3584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.18,"last_trade_time":"2026-02-17T10:06:48","percent_change":0.0,"prev_day_close":69.1999969482422},{"option":"SPX261016P07750000","bid":790.5,"bid_size":0.0,"ask":793.4,"ask_size":0.0,"iv":0.133,"open_interest":163.0,"volume":0.0,"delta":-0.8088,"gamma":0.0004,"vega":15.5149,"theta":-0.3218,"rho":-41.8185,"theo":793.6293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":709.89,"last_trade_time":"2026-01-28T11:08:15","percent_change":0.0,"prev_day_close":816.699981689453},{"option":"SPX261016C07775000","bid":67.8,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.132,"open_interest":104.0,"volume":0.0,"delta":0.1829,"gamma":0.0004,"vega":15.062,"theta":-0.3941,"rho":7.7747,"theo":68.398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.83,"last_trade_time":"2026-02-17T10:06:48","percent_change":0.0,"prev_day_close":64.5},{"option":"SPX261016P07775000","bid":809.5,"bid_size":0.0,"ask":813.3,"ask_size":0.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":-0.8184,"gamma":0.0004,"vega":15.062,"theta":-0.304,"rho":-42.3789,"theo":813.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.550018310547},{"option":"SPX261016C07800000","bid":63.2,"bid_size":0.0,"ask":64.3,"ask_size":0.0,"iv":0.1313,"open_interest":1587.0,"volume":115.0,"delta":0.1736,"gamma":0.0004,"vega":14.6096,"theta":-0.3793,"rho":7.3919,"theo":63.7189,"change":3.48,"open":67.05,"high":67.29,"low":63.58,"tick":"down","last_trade_price":63.58,"last_trade_time":"2026-02-18T14:45:41","percent_change":5.79035,"prev_day_close":60.0999984741211},{"option":"SPX261016P07800000","bid":829.5,"bid_size":0.0,"ask":832.5,"ask_size":0.0,"iv":0.1317,"open_interest":105.0,"volume":0.0,"delta":-0.8276,"gamma":0.0004,"vega":14.6096,"theta":-0.2863,"rho":-42.9225,"theo":832.7142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":797.5,"last_trade_time":"2026-02-11T10:23:31","percent_change":0.0,"prev_day_close":856.25},{"option":"SPX261016C07825000","bid":58.7,"bid_size":0.0,"ask":59.9,"ask_size":0.0,"iv":0.1306,"open_interest":146.0,"volume":5.0,"delta":0.1647,"gamma":0.0003,"vega":14.1584,"theta":-0.3647,"rho":7.0191,"theo":59.3105,"change":6.7,"open":62.6,"high":62.6,"low":62.6,"tick":"up","last_trade_price":62.6,"last_trade_time":"2026-02-18T13:14:13","percent_change":11.9857,"prev_day_close":55.9000015258789},{"option":"SPX261016P07825000","bid":849.1,"bid_size":0.0,"ask":853.1,"ask_size":0.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":-0.8366,"gamma":0.0003,"vega":14.1584,"theta":-0.2687,"rho":-43.4559,"theo":852.6679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.25},{"option":"SPX261016C07850000","bid":54.8,"bid_size":0.0,"ask":55.7,"ask_size":0.0,"iv":0.13,"open_interest":320.0,"volume":0.0,"delta":0.156,"gamma":0.0003,"vega":13.7037,"theta":-0.3503,"rho":6.6521,"theo":55.1656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.6,"last_trade_time":"2026-02-12T12:00:36","percent_change":0.0,"prev_day_close":52.0499992370606},{"option":"SPX261016P07850000","bid":869.7,"bid_size":0.0,"ask":872.8,"ask_size":0.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.8453,"gamma":0.0003,"vega":13.7037,"theta":-0.2514,"rho":-43.9837,"theo":872.8853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.049987792969},{"option":"SPX261016C07875000","bid":50.9,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.1294,"open_interest":168.0,"volume":0.0,"delta":0.1477,"gamma":0.0003,"vega":13.2433,"theta":-0.3361,"rho":6.295,"theo":51.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.8,"last_trade_time":"2026-02-17T10:33:23","percent_change":0.0,"prev_day_close":48.4500007629394},{"option":"SPX261016P07875000","bid":889.8,"bid_size":0.0,"ask":893.9,"ask_size":0.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.8536,"gamma":0.0003,"vega":13.2433,"theta":-0.2342,"rho":-44.5014,"theo":893.359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.850006103516},{"option":"SPX261016C07900000","bid":47.4,"bid_size":0.0,"ask":48.2,"ask_size":0.0,"iv":0.1289,"open_interest":383.0,"volume":1.0,"delta":0.1397,"gamma":0.0003,"vega":12.7814,"theta":-0.3222,"rho":5.9549,"theo":47.6341,"change":5.05,"open":50.0,"high":50.0,"low":50.0,"tick":"up","last_trade_price":50.0,"last_trade_time":"2026-02-18T11:55:06","percent_change":11.2347,"prev_day_close":44.9500007629394},{"option":"SPX261016P07900000","bid":910.6,"bid_size":0.0,"ask":913.8,"ask_size":0.0,"iv":0.1295,"open_interest":8.0,"volume":0.0,"delta":-0.8616,"gamma":0.0003,"vega":12.7814,"theta":-0.2173,"rho":-45.0022,"theo":914.0781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1073.57,"last_trade_time":"2025-10-17T12:30:36","percent_change":0.0,"prev_day_close":938.699981689453},{"option":"SPX261016C07950000","bid":40.9,"bid_size":0.0,"ask":41.8,"ask_size":0.0,"iv":0.1279,"open_interest":105.0,"volume":1.0,"delta":0.1246,"gamma":0.0003,"vega":11.8776,"theta":-0.2951,"rho":5.3233,"theo":41.0333,"change":4.4,"open":43.25,"high":43.25,"low":43.25,"tick":"down","last_trade_price":43.25,"last_trade_time":"2026-02-18T11:55:06","percent_change":11.3256,"prev_day_close":38.8500003814697},{"option":"SPX261016P07950000","bid":953.1,"bid_size":0.0,"ask":956.4,"ask_size":0.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.8768,"gamma":0.0003,"vega":11.8776,"theta":-0.1843,"rho":-45.9552,"theo":956.2017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.25},{"option":"SPX261016C08000000","bid":35.1,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.1271,"open_interest":1643.0,"volume":5.0,"delta":0.1107,"gamma":0.0003,"vega":10.9956,"theta":-0.2693,"rho":4.7309,"theo":35.2837,"change":3.3,"open":36.8,"high":36.8,"low":36.8,"tick":"up","last_trade_price":36.8,"last_trade_time":"2026-02-18T14:04:43","percent_change":9.85075,"prev_day_close":33.5},{"option":"SPX261016P08000000","bid":995.8,"bid_size":0.0,"ask":999.5,"ask_size":0.0,"iv":0.1276,"open_interest":13.0,"volume":0.0,"delta":-0.8906,"gamma":0.0003,"vega":10.9956,"theta":-0.1527,"rho":-46.869,"theo":999.1765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1010.09,"last_trade_time":"2025-12-19T15:25:13","percent_change":0.0,"prev_day_close":1024.70001220703},{"option":"SPX261016C08100000","bid":26.0,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.1256,"open_interest":1217.0,"volume":1.0,"delta":0.0869,"gamma":0.0002,"vega":9.3186,"theta":-0.2224,"rho":3.7193,"theo":26.0165,"change":1.15,"open":26.0,"high":26.0,"low":26.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-18T15:05:26","percent_change":4.62777,"prev_day_close":24.8500003814697},{"option":"SPX261016P08100000","bid":1084.3,"bid_size":0.0,"ask":1087.7,"ask_size":0.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.9144,"gamma":0.0002,"vega":9.3186,"theta":-0.094,"rho":-48.5234,"theo":1087.358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.45001220703},{"option":"SPX261016C08200000","bid":19.2,"bid_size":0.0,"ask":19.8,"ask_size":0.0,"iv":0.1248,"open_interest":1302.0,"volume":0.0,"delta":0.0677,"gamma":0.0002,"vega":7.8105,"theta":-0.1822,"rho":2.9001,"theo":19.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.92,"last_trade_time":"2026-02-10T09:55:33","percent_change":0.0,"prev_day_close":18.3500003814697},{"option":"SPX261016P08200000","bid":1174.8,"bid_size":0.0,"ask":1178.4,"ask_size":0.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.9336,"gamma":0.0002,"vega":7.8105,"theta":-0.042,"rho":-49.9854,"theo":1177.9824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1205.09997558594},{"option":"SPX261016C08300000","bid":14.2,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.1241,"open_interest":292.0,"volume":6.0,"delta":0.0527,"gamma":0.0002,"vega":6.5063,"theta":-0.1488,"rho":2.2529,"theo":14.2269,"change":1.59,"open":14.67,"high":15.19,"low":14.67,"tick":"no_change","last_trade_price":15.19,"last_trade_time":"2026-02-18T10:15:38","percent_change":11.6912,"prev_day_close":13.5999999046326},{"option":"SPX261016P08300000","bid":1267.1,"bid_size":0.0,"ask":1270.8,"ask_size":0.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.9486,"gamma":0.0002,"vega":6.5063,"theta":0.0,"rho":-51.2753,"theo":1270.4658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1297.25},{"option":"SPX261016C08400000","bid":10.5,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.1242,"open_interest":553.0,"volume":6.0,"delta":0.041,"gamma":0.0001,"vega":5.3986,"theta":-0.1214,"rho":1.7565,"theo":10.6336,"change":1.19,"open":10.92,"high":11.34,"low":10.92,"tick":"no_change","last_trade_price":11.34,"last_trade_time":"2026-02-18T10:15:38","percent_change":11.7241,"prev_day_close":10.1499996185303},{"option":"SPX261016P08400000","bid":1357.9,"bid_size":0.0,"ask":1366.6,"ask_size":0.0,"iv":0.1233,"open_interest":5.0,"volume":0.0,"delta":-0.9603,"gamma":0.0001,"vega":5.3986,"theta":0.0,"rho":-52.4144,"theo":1364.3214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1262.04,"last_trade_time":"2026-02-02T10:14:19","percent_change":0.0,"prev_day_close":1391.79998779297},{"option":"SPX261016C08500000","bid":7.8,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.1243,"open_interest":818.0,"volume":2.0,"delta":0.0321,"gamma":0.0001,"vega":4.4738,"theta":-0.0993,"rho":1.3732,"theo":8.0304,"change":0.75,"open":8.3,"high":8.3,"low":8.3,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-18T14:45:08","percent_change":9.93377,"prev_day_close":7.55000019073486},{"option":"SPX261016P08500000","bid":1453.0,"bid_size":0.0,"ask":1461.5,"ask_size":0.0,"iv":0.1237,"open_interest":1.0,"volume":0.0,"delta":-0.9692,"gamma":0.0001,"vega":4.4738,"theta":0.0,"rho":-53.4406,"theo":1459.1668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1456.0,"last_trade_time":"2025-10-24T11:33:20","percent_change":0.0,"prev_day_close":1486.29998779297},{"option":"SPX261016C08600000","bid":5.9,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.1248,"open_interest":904.0,"volume":4.0,"delta":0.0252,"gamma":0.0001,"vega":3.7119,"theta":-0.0815,"rho":1.0771,"theo":6.1264,"change":0.5,"open":6.3,"high":6.3,"low":6.2,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-18T14:42:42","percent_change":8.77193,"prev_day_close":5.70000004768372},{"option":"SPX261016P08600000","bid":1548.2,"bid_size":0.0,"ask":1557.0,"ask_size":0.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.9761,"gamma":0.0001,"vega":3.7119,"theta":0.0,"rho":-54.3794,"theo":1554.7116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1581.75},{"option":"SPX261016C08800000","bid":3.3,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.1259,"open_interest":253.0,"volume":1.0,"delta":0.0159,"gamma":0.0001,"vega":2.5655,"theta":-0.0555,"rho":0.6751,"theo":3.6706,"change":0.4,"open":3.7,"high":3.7,"low":3.7,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-18T11:55:06","percent_change":12.1212,"prev_day_close":3.29999995231628},{"option":"SPX261016P08800000","bid":1740.2,"bid_size":0.0,"ask":1749.5,"ask_size":0.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.9854,"gamma":0.0001,"vega":2.5655,"theta":0.0,"rho":-56.067,"theo":1747.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1774.19995117188},{"option":"SPX261016C09000000","bid":1.9,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.1282,"open_interest":818.0,"volume":0.0,"delta":0.0102,"gamma":0.0,"vega":1.7902,"theta":-0.0384,"rho":0.4328,"theo":2.2773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-13T14:02:56","percent_change":0.0,"prev_day_close":1.97500002384186},{"option":"SPX261016P09000000","bid":1933.3,"bid_size":0.0,"ask":1943.1,"ask_size":0.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0,"vega":1.7902,"theta":0.0,"rho":-57.5948,"theo":1940.6574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1967.75},{"option":"SPX261016C09200000","bid":1.1,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1307,"open_interest":85.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":1.2696,"theta":-0.0271,"rho":0.2856,"theo":1.4676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.56,"last_trade_time":"2026-02-12T13:01:26","percent_change":0.0,"prev_day_close":1.22499996423721},{"option":"SPX261016P09200000","bid":2127.3,"bid_size":0.0,"ask":2137.3,"ask_size":0.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":1.2696,"theta":0.0,"rho":-59.0276,"theo":2134.7453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2161.5},{"option":"SPX261016C09400000","bid":0.65,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1341,"open_interest":62.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":0.9238,"theta":-0.0198,"rho":0.1957,"theo":0.9917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-06T15:47:11","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPX261016P09400000","bid":2321.4,"bid_size":0.0,"ask":2331.9,"ask_size":0.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.9242,"theta":0.0,"rho":-60.403,"theo":2329.1673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2355.94995117188},{"option":"SPX261016C09600000","bid":0.45,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1386,"open_interest":757.0,"volume":2.0,"delta":0.0033,"gamma":0.0,"vega":0.6963,"theta":-0.0151,"rho":0.14,"theo":0.7094,"change":0.06,"open":0.66,"high":0.66,"low":0.66,"tick":"no_change","last_trade_price":0.66,"last_trade_time":"2026-02-18T13:29:14","percent_change":10.0,"prev_day_close":0.599999994039536},{"option":"SPX261016P09600000","bid":2515.8,"bid_size":0.0,"ask":2526.7,"ask_size":0.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.6966,"theta":0.0,"rho":-61.7442,"theo":2523.7823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2550.84997558594},{"option":"SPX261016C09800000","bid":0.3,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1432,"open_interest":332.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.5456,"theta":-0.012,"rho":0.1058,"theo":0.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-01-29T13:22:08","percent_change":0.0,"prev_day_close":0.499999985098839},{"option":"SPX261016P09800000","bid":2710.3,"bid_size":0.0,"ask":2721.8,"ask_size":0.0,"iv":0.1362,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.5458,"theta":0.0,"rho":-63.064,"theo":2718.5083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2745.40002441406},{"option":"SPX261016C10000000","bid":0.25,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1487,"open_interest":511.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.4436,"theta":-0.01,"rho":0.0834,"theo":0.4304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-13T13:24:50","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPX261016P10000000","bid":2905.0,"bid_size":0.0,"ask":2916.8,"ask_size":0.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.4437,"theta":0.0,"rho":-64.372,"theo":2913.298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2940.60009765625},{"option":"SPX261016C10200000","bid":0.2,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1545,"open_interest":325.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.3718,"theta":-0.0087,"rho":0.0686,"theo":0.359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-01-29T14:21:38","percent_change":0.0,"prev_day_close":0.350000001490116},{"option":"SPX261016P10200000","bid":3096.2,"bid_size":0.0,"ask":3116.8,"ask_size":0.0,"iv":0.1678,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.372,"theta":0.0,"rho":-65.6724,"theo":3108.1242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3135.15002441406},{"option":"SPX261016C10400000","bid":0.15,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1598,"open_interest":506.0,"volume":2.0,"delta":0.0014,"gamma":0.0,"vega":0.3189,"theta":-0.0077,"rho":0.0578,"theo":0.3088,"change":-0.05,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:17:20","percent_change":-16.6667,"prev_day_close":0.299999997019768},{"option":"SPX261016P10400000","bid":3291.0,"bid_size":0.0,"ask":3311.6,"ask_size":0.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.319,"theta":0.0,"rho":-66.9687,"theo":3302.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3329.34997558594},{"option":"SPX261016C10600000","bid":0.1,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1645,"open_interest":173.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.2782,"theta":-0.0069,"rho":0.0496,"theo":0.2711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-13T12:11:52","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPX261016P10600000","bid":3485.9,"bid_size":0.0,"ask":3506.5,"ask_size":0.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2782,"theta":0.0,"rho":-68.2624,"theo":3497.8312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3523.90002441406},{"option":"SPX261016C10800000","bid":0.1,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1699,"open_interest":112.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2454,"theta":-0.0063,"rho":0.0433,"theo":0.2414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-01-26T12:14:17","percent_change":0.0,"prev_day_close":0.25000000372529},{"option":"SPX261016P10800000","bid":3680.7,"bid_size":0.0,"ask":3701.3,"ask_size":0.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2455,"theta":0.0,"rho":-69.5543,"theo":3692.6989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3719.09997558594},{"option":"SPX261016C11000000","bid":0.1,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.175,"open_interest":6.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2182,"theta":-0.0057,"rho":0.0382,"theo":0.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-03T14:46:45","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPX261016P11000000","bid":3875.6,"bid_size":0.0,"ask":3896.3,"ask_size":0.0,"iv":0.1881,"open_interest":42.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2182,"theta":0.0,"rho":-70.845,"theo":3887.5716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3855.7,"last_trade_time":"2025-12-01T10:23:21","percent_change":0.0,"prev_day_close":3914.15002441406},{"option":"SPX261016C11200000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1779,"open_interest":7.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.1955,"theta":-0.0053,"rho":0.0339,"theo":0.1962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-01-28T12:33:14","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX261016P11200000","bid":4070.7,"bid_size":0.0,"ask":4091.3,"ask_size":0.0,"iv":0.1948,"open_interest":5.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1951,"theta":0.0,"rho":-72.1349,"theo":4082.448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4031.63,"last_trade_time":"2025-10-24T15:24:50","percent_change":0.0,"prev_day_close":4108.85009765625},{"option":"SPX261016C11400000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.184,"open_interest":134.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1755,"theta":-0.0049,"rho":0.0301,"theo":0.1777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-02T10:28:16","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX261016P11400000","bid":4265.6,"bid_size":0.0,"ask":4284.6,"ask_size":0.0,"iv":0.1981,"open_interest":165.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1752,"theta":0.0,"rho":-73.4242,"theo":4277.3271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4485.11,"last_trade_time":"2025-11-21T09:43:12","percent_change":0.0,"prev_day_close":4303.80004882812},{"option":"SPX261120C00400000","bid":6431.0,"bid_size":0.0,"ask":6455.0,"ask_size":0.0,"iv":1.1679,"open_interest":9.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0365,"theta":0.0,"rho":3.1741,"theo":6436.1745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6490.27,"last_trade_time":"2026-02-09T09:43:43","percent_change":0.0,"prev_day_close":6407.10009765625},{"option":"SPX261120P00400000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9726,"open_interest":22.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0365,"theta":-0.0065,"rho":-0.0102,"theo":0.2909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-13T15:43:01","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPX261120C00600000","bid":6231.6,"bid_size":0.0,"ask":6255.6,"ask_size":0.0,"iv":1.0127,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0626,"theta":0.0,"rho":4.6388,"theo":6242.1511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6105.85,"last_trade_time":"2025-10-21T10:45:17","percent_change":0.0,"prev_day_close":6214.10009765625},{"option":"SPX261120P00600000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.8809,"open_interest":150.0,"volume":8.0,"delta":-0.0003,"gamma":0.0,"vega":0.0626,"theta":-0.0098,"rho":-0.0177,"theo":0.4634,"change":0.05,"open":0.27,"high":0.3,"low":0.23,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:27:06","percent_change":20.0,"prev_day_close":0.25},{"option":"SPX261120C00800000","bid":6042.9,"bid_size":0.0,"ask":6066.9,"ask_size":0.0,"iv":0.9078,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0964,"theta":0.0,"rho":6.101,"theo":6048.173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6019.10009765625},{"option":"SPX261120P00800000","bid":0.35,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.8364,"open_interest":446.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0964,"theta":-0.0138,"rho":-0.0277,"theo":0.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.63,"last_trade_time":"2026-02-17T10:23:28","percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"SPX261120C01000000","bid":5846.4,"bid_size":0.0,"ask":5865.8,"ask_size":0.0,"iv":0.728,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1419,"theta":0.0,"rho":7.5594,"theo":5854.266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5822.98,"last_trade_time":"2025-10-31T14:54:34","percent_change":0.0,"prev_day_close":5827.80004882812},{"option":"SPX261120P01000000","bid":0.75,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.7855,"open_interest":493.0,"volume":2000.0,"delta":-0.0007,"gamma":0.0,"vega":0.1419,"theta":-0.0187,"rho":-0.0415,"theo":0.97,"change":0.05,"open":1.0,"high":1.0,"low":1.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T14:41:03","percent_change":5.26316,"prev_day_close":0.950000017881394},{"option":"SPX261120C01200000","bid":5653.0,"bid_size":0.0,"ask":5671.9,"ask_size":0.0,"iv":0.7067,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2027,"theta":0.0,"rho":9.0124,"theo":5660.468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5633.65014648438},{"option":"SPX261120P01200000","bid":1.25,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.7404,"open_interest":261.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.2027,"theta":-0.0251,"rho":-0.0606,"theo":1.3678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-17T12:09:58","percent_change":0.0,"prev_day_close":1.47499996423721},{"option":"SPX261120C01400000","bid":5459.7,"bid_size":0.0,"ask":5478.1,"ask_size":0.0,"iv":0.6836,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.2853,"theta":0.0,"rho":10.4578,"theo":5466.8193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5440.10009765625},{"option":"SPX261120P01400000","bid":1.9,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.7007,"open_interest":225.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.2853,"theta":-0.0334,"rho":-0.0875,"theo":1.915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.17,"last_trade_time":"2026-02-13T11:28:31","percent_change":0.0,"prev_day_close":2.09999996423721},{"option":"SPX261120C01600000","bid":5266.5,"bid_size":0.0,"ask":5284.4,"ask_size":0.0,"iv":0.6553,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.392,"theta":0.0,"rho":11.8938,"theo":5273.3587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5246.64990234375},{"option":"SPX261120P01600000","bid":2.65,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.6655,"open_interest":1404.0,"volume":8.0,"delta":-0.0021,"gamma":0.0,"vega":0.392,"theta":-0.0438,"rho":-0.1236,"theo":2.6502,"change":-0.2,"open":2.88,"high":2.88,"low":2.7,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T14:27:06","percent_change":-6.89655,"prev_day_close":2.89999997615814},{"option":"SPX261120C01800000","bid":5073.6,"bid_size":0.0,"ask":5091.0,"ask_size":0.0,"iv":0.6271,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.5288,"theta":0.0,"rho":13.318,"theo":5080.1154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5053.39990234375},{"option":"SPX261120P01800000","bid":3.6,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.6352,"open_interest":1101.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.5288,"theta":-0.0564,"rho":-0.1716,"theo":3.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.71,"last_trade_time":"2026-02-13T11:31:59","percent_change":0.0,"prev_day_close":3.84999990463257},{"option":"SPX261120C02000000","bid":4880.7,"bid_size":0.0,"ask":4897.7,"ask_size":0.0,"iv":0.6004,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.6944,"theta":0.0,"rho":14.73,"theo":4887.1111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4860.19995117188},{"option":"SPX261120P02000000","bid":4.8,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.6044,"open_interest":468.0,"volume":52.0,"delta":-0.0039,"gamma":0.0,"vega":0.6944,"theta":-0.0711,"rho":-0.2318,"theo":4.7944,"change":-0.2,"open":4.8,"high":4.8,"low":4.8,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-18T12:34:53","percent_change":-4.0,"prev_day_close":5.0},{"option":"SPX261120C02200000","bid":4688.2,"bid_size":0.0,"ask":4704.7,"ask_size":0.0,"iv":0.5754,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.8946,"theta":0.0,"rho":16.1269,"theo":4694.3562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4667.25},{"option":"SPX261120P02200000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.578,"open_interest":1232.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.8946,"theta":-0.0877,"rho":-0.3071,"theo":6.2353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.61,"last_trade_time":"2026-02-17T12:09:58","percent_change":0.0,"prev_day_close":6.39999985694885},{"option":"SPX261120C02400000","bid":4495.8,"bid_size":0.0,"ask":4511.9,"ask_size":0.0,"iv":0.5521,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":1.1244,"theta":0.0,"rho":17.5094,"theo":4501.8577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4475.19995117188},{"option":"SPX261120P02400000","bid":7.8,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.5528,"open_interest":300.0,"volume":52.0,"delta":-0.0067,"gamma":0.0,"vega":1.1244,"theta":-0.1061,"rho":-0.3968,"theo":7.9327,"change":0.04,"open":7.6,"high":8.04,"low":7.6,"tick":"no_change","last_trade_price":8.04,"last_trade_time":"2026-02-18T14:20:17","percent_change":0.5,"prev_day_close":8.0},{"option":"SPX261120C02600000","bid":4303.9,"bid_size":0.0,"ask":4319.6,"ask_size":0.0,"iv":0.5309,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":1.3911,"theta":0.0,"rho":18.8748,"theo":4309.6118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4282.55004882812},{"option":"SPX261120P02600000","bid":9.7,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.5293,"open_interest":848.0,"volume":0.0,"delta":-0.0085,"gamma":0.0,"vega":1.3911,"theta":-0.1258,"rho":-0.5036,"theo":9.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.79,"last_trade_time":"2026-02-17T14:53:37","percent_change":0.0,"prev_day_close":9.80000019073486},{"option":"SPX261120C02800000","bid":4112.1,"bid_size":0.0,"ask":4127.2,"ask_size":0.0,"iv":0.5083,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":1.6894,"theta":0.0,"rho":20.2224,"theo":4117.6228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4090.55004882812},{"option":"SPX261120P02800000","bid":11.8,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.5072,"open_interest":1723.0,"volume":0.0,"delta":-0.0106,"gamma":0.0,"vega":1.6894,"theta":-0.1466,"rho":-0.6282,"theo":12.0895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.3,"last_trade_time":"2026-02-13T10:42:30","percent_change":0.0,"prev_day_close":12.0},{"option":"SPX261120C03000000","bid":3920.5,"bid_size":0.0,"ask":3935.1,"ask_size":0.0,"iv":0.486,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":2.0234,"theta":0.0,"rho":21.5524,"theo":3925.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3899.0},{"option":"SPX261120P03000000","bid":14.2,"bid_size":0.0,"ask":14.6,"ask_size":0.0,"iv":0.4851,"open_interest":241.0,"volume":0.0,"delta":-0.013,"gamma":0.0,"vega":2.0234,"theta":-0.1684,"rho":-0.7704,"theo":14.5483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.34,"last_trade_time":"2026-02-17T14:10:57","percent_change":0.0,"prev_day_close":14.4000000953674},{"option":"SPX261120C03200000","bid":3729.4,"bid_size":0.0,"ask":3743.5,"ask_size":0.0,"iv":0.4647,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":2.3984,"theta":0.0,"rho":22.8588,"theo":3734.4136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3707.85009765625},{"option":"SPX261120P03200000","bid":16.9,"bid_size":0.0,"ask":17.3,"ask_size":0.0,"iv":0.4638,"open_interest":40.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":2.3984,"theta":-0.1908,"rho":-0.9362,"theo":17.272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.1,"last_trade_time":"2026-02-17T13:51:41","percent_change":0.0,"prev_day_close":17.1499996185303},{"option":"SPX261120C03400000","bid":3542.8,"bid_size":0.0,"ask":3549.0,"ask_size":0.0,"iv":0.4462,"open_interest":1.0,"volume":0.0,"delta":0.9823,"gamma":0.0,"vega":2.8084,"theta":0.0,"rho":24.1436,"theo":3543.2303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3598.62,"last_trade_time":"2026-02-09T09:43:43","percent_change":0.0,"prev_day_close":3516.80004882812},{"option":"SPX261120P03400000","bid":19.9,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.4434,"open_interest":148.0,"volume":0.0,"delta":-0.0191,"gamma":0.0,"vega":2.8084,"theta":-0.214,"rho":-1.1236,"theo":20.2846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-17T13:51:41","percent_change":0.0,"prev_day_close":20.1499996185303},{"option":"SPX261120C03500000","bid":3447.4,"bid_size":0.0,"ask":3453.4,"ask_size":0.0,"iv":0.4359,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":3.0319,"theta":0.0,"rho":24.7762,"theo":3447.7569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3427.37,"last_trade_time":"2025-11-05T12:12:37","percent_change":0.0,"prev_day_close":3421.14990234375},{"option":"SPX261120P03500000","bid":21.6,"bid_size":0.0,"ask":22.0,"ask_size":0.0,"iv":0.4332,"open_interest":265.0,"volume":2.0,"delta":-0.0209,"gamma":0.0,"vega":3.0319,"theta":-0.2258,"rho":-1.2271,"theo":21.9092,"change":-0.91,"open":20.87,"high":20.89,"low":20.87,"tick":"up","last_trade_price":20.89,"last_trade_time":"2026-02-18T10:49:33","percent_change":-4.17431,"prev_day_close":21.8000001907349},{"option":"SPX261120C03600000","bid":3352.0,"bid_size":0.0,"ask":3358.0,"ask_size":0.0,"iv":0.4256,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0,"vega":3.2703,"theta":0.0,"rho":25.3999,"theo":3352.374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3325.90002441406},{"option":"SPX261120P03600000","bid":23.3,"bid_size":0.0,"ask":23.7,"ask_size":0.0,"iv":0.4231,"open_interest":486.0,"volume":0.0,"delta":-0.0228,"gamma":0.0,"vega":3.2703,"theta":-0.2379,"rho":-1.3394,"theo":23.6241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.55,"last_trade_time":"2026-02-17T12:56:50","percent_change":0.0,"prev_day_close":23.5},{"option":"SPX261120C03700000","bid":3256.8,"bid_size":0.0,"ask":3262.7,"ask_size":0.0,"iv":0.4156,"open_interest":0.0,"volume":0.0,"delta":0.9765,"gamma":0.0,"vega":3.5222,"theta":0.0,"rho":26.0141,"theo":3257.094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3230.65002441406},{"option":"SPX261120P03700000","bid":25.1,"bid_size":0.0,"ask":25.6,"ask_size":0.0,"iv":0.4133,"open_interest":155.0,"volume":0.0,"delta":-0.0249,"gamma":0.0,"vega":3.5222,"theta":-0.2502,"rho":-1.4613,"theo":25.442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.28,"last_trade_time":"2026-02-17T14:10:57","percent_change":0.0,"prev_day_close":25.3500003814697},{"option":"SPX261120C03800000","bid":3161.7,"bid_size":0.0,"ask":3167.4,"ask_size":0.0,"iv":0.4058,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0,"vega":3.7862,"theta":0.0,"rho":26.6195,"theo":3161.9305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3135.5},{"option":"SPX261120P03800000","bid":27.0,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.403,"open_interest":36.0,"volume":0.0,"delta":-0.0271,"gamma":0.0,"vega":3.7862,"theta":-0.2628,"rho":-1.5921,"theo":27.3765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.77,"last_trade_time":"2026-02-10T15:35:34","percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"SPX261120C03900000","bid":3066.7,"bid_size":0.0,"ask":3072.3,"ask_size":0.0,"iv":0.396,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0,"vega":4.0642,"theta":0.0,"rho":27.2159,"theo":3066.8976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3040.59997558594},{"option":"SPX261120P03900000","bid":29.0,"bid_size":0.0,"ask":29.6,"ask_size":0.0,"iv":0.394,"open_interest":44.0,"volume":0.0,"delta":-0.0296,"gamma":0.0,"vega":4.0642,"theta":-0.2758,"rho":-1.7318,"theo":29.4416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.46,"last_trade_time":"2026-02-17T12:42:30","percent_change":0.0,"prev_day_close":29.4000005722046},{"option":"SPX261120C04000000","bid":2971.8,"bid_size":0.0,"ask":2977.4,"ask_size":0.0,"iv":0.3865,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0,"vega":4.3611,"theta":0.0,"rho":27.8012,"theo":2972.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2945.69995117188},{"option":"SPX261120P04000000","bid":31.2,"bid_size":0.0,"ask":31.8,"ask_size":0.0,"iv":0.3847,"open_interest":150.0,"volume":0.0,"delta":-0.0322,"gamma":0.0,"vega":4.3611,"theta":-0.2892,"rho":-1.8826,"theo":31.6546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.7,"last_trade_time":"2026-02-13T16:05:01","percent_change":0.0,"prev_day_close":31.6499996185303},{"option":"SPX261120C04050000","bid":2923.9,"bid_size":0.0,"ask":2929.4,"ask_size":0.0,"iv":0.3799,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0,"vega":4.5181,"theta":0.0,"rho":28.0886,"theo":2924.6328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2898.29992675781},{"option":"SPX261120P04050000","bid":32.4,"bid_size":0.0,"ask":33.0,"ask_size":0.0,"iv":0.3798,"open_interest":43.0,"volume":0.0,"delta":-0.0336,"gamma":0.0,"vega":4.5181,"theta":-0.296,"rho":-1.9632,"theo":32.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.83,"last_trade_time":"2026-02-11T15:43:36","percent_change":0.0,"prev_day_close":32.8499984741211},{"option":"SPX261120C04100000","bid":2877.2,"bid_size":0.0,"ask":2882.6,"ask_size":0.0,"iv":0.3771,"open_interest":0.0,"volume":0.0,"delta":0.9663,"gamma":0.0,"vega":4.6812,"theta":0.0,"rho":28.3718,"theo":2877.299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2851.05004882812},{"option":"SPX261120P04100000","bid":33.6,"bid_size":0.0,"ask":34.2,"ask_size":0.0,"iv":0.3752,"open_interest":521.0,"volume":0.0,"delta":-0.0351,"gamma":0.0,"vega":4.6812,"theta":-0.303,"rho":-2.048,"theo":34.0388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.57,"last_trade_time":"2026-02-17T14:47:25","percent_change":0.0,"prev_day_close":34.1000003814697},{"option":"SPX261120C04150000","bid":2829.9,"bid_size":0.0,"ask":2835.3,"ask_size":0.0,"iv":0.3726,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0,"vega":4.85,"theta":0.0,"rho":28.6507,"theo":2830.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2803.75},{"option":"SPX261120P04150000","bid":34.8,"bid_size":0.0,"ask":35.5,"ask_size":0.0,"iv":0.3708,"open_interest":30.0,"volume":9.0,"delta":-0.0366,"gamma":0.0,"vega":4.85,"theta":-0.3102,"rho":-2.1372,"theo":35.304,"change":-1.5,"open":35.3,"high":35.3,"low":33.9,"tick":"down","last_trade_price":33.9,"last_trade_time":"2026-02-18T10:28:14","percent_change":-4.23729,"prev_day_close":35.3999996185303},{"option":"SPX261120C04200000","bid":2782.7,"bid_size":0.0,"ask":2788.0,"ask_size":0.0,"iv":0.3681,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0,"vega":5.0244,"theta":0.0,"rho":28.9252,"theo":2782.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2756.44995117188},{"option":"SPX261120P04200000","bid":36.2,"bid_size":0.0,"ask":36.8,"ask_size":0.0,"iv":0.3666,"open_interest":1186.0,"volume":4.0,"delta":-0.0382,"gamma":0.0,"vega":5.0244,"theta":-0.3174,"rho":-2.2308,"theo":36.6232,"change":-1.6,"open":35.13,"high":35.15,"low":35.13,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-18T10:44:09","percent_change":-4.35374,"prev_day_close":36.75},{"option":"SPX261120C04250000","bid":2735.6,"bid_size":0.0,"ask":2740.7,"ask_size":0.0,"iv":0.3636,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0,"vega":5.2037,"theta":0.0,"rho":29.1954,"theo":2735.6138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2709.30004882812},{"option":"SPX261120P04250000","bid":37.6,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.3622,"open_interest":133.0,"volume":0.0,"delta":-0.0399,"gamma":0.0,"vega":5.204,"theta":-0.3249,"rho":-2.3288,"theo":38.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.98,"last_trade_time":"2026-02-17T14:53:37","percent_change":0.0,"prev_day_close":38.1000003814697},{"option":"SPX261120C04300000","bid":2688.6,"bid_size":0.0,"ask":2693.6,"ask_size":0.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0,"vega":5.388,"theta":0.0,"rho":29.4614,"theo":2688.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2662.40002441406},{"option":"SPX261120P04300000","bid":39.0,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.3579,"open_interest":69.0,"volume":0.0,"delta":-0.0417,"gamma":0.0,"vega":5.3883,"theta":-0.3325,"rho":-2.4308,"theo":39.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.27,"last_trade_time":"2026-02-12T09:38:14","percent_change":0.0,"prev_day_close":39.6000003814697},{"option":"SPX261120C04350000","bid":2641.5,"bid_size":0.0,"ask":2646.5,"ask_size":0.0,"iv":0.3549,"open_interest":0.0,"volume":0.0,"delta":0.9579,"gamma":0.0,"vega":5.5775,"theta":0.0,"rho":29.7234,"theo":2641.4601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2615.29992675781},{"option":"SPX261120P04350000","bid":40.4,"bid_size":0.0,"ask":41.1,"ask_size":0.0,"iv":0.3533,"open_interest":94.0,"volume":2.0,"delta":-0.0435,"gamma":0.0,"vega":5.5779,"theta":-0.3403,"rho":-2.5368,"theo":40.9476,"change":-0.07,"open":40.93,"high":41.13,"low":40.93,"tick":"up","last_trade_price":41.13,"last_trade_time":"2026-02-18T14:32:04","percent_change":-0.169905,"prev_day_close":41.2000007629394},{"option":"SPX261120C04400000","bid":2594.6,"bid_size":0.0,"ask":2599.5,"ask_size":0.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.9559,"gamma":0.0,"vega":5.7732,"theta":-0.012,"rho":29.9811,"theo":2594.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2568.40002441406},{"option":"SPX261120P04400000","bid":42.1,"bid_size":0.0,"ask":42.7,"ask_size":0.0,"iv":0.3491,"open_interest":78.0,"volume":0.0,"delta":-0.0454,"gamma":0.0,"vega":5.7736,"theta":-0.3483,"rho":-2.6472,"theo":42.5225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.39,"last_trade_time":"2026-02-17T13:14:37","percent_change":0.0,"prev_day_close":42.7999992370606},{"option":"SPX261120C04450000","bid":2547.7,"bid_size":0.0,"ask":2552.6,"ask_size":0.0,"iv":0.3462,"open_interest":0.0,"volume":0.0,"delta":0.9539,"gamma":0.0,"vega":5.9762,"theta":-0.0266,"rho":30.2339,"theo":2547.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2521.55004882812},{"option":"SPX261120P04450000","bid":43.8,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.3453,"open_interest":124.0,"volume":4.0,"delta":-0.0475,"gamma":0.0,"vega":5.9766,"theta":-0.3564,"rho":-2.7626,"theo":44.1715,"change":-2.03,"open":42.48,"high":42.48,"low":42.42,"tick":"down","last_trade_price":42.42,"last_trade_time":"2026-02-18T11:17:18","percent_change":-4.56693,"prev_day_close":44.4499988555908},{"option":"SPX261120C04500000","bid":2500.9,"bid_size":0.0,"ask":2505.7,"ask_size":0.0,"iv":0.3422,"open_interest":1.0,"volume":0.0,"delta":0.9518,"gamma":0.0,"vega":6.1876,"theta":-0.0414,"rho":30.4808,"theo":2500.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2326.9,"last_trade_time":"2025-11-21T13:56:38","percent_change":0.0,"prev_day_close":2474.84997558594},{"option":"SPX261120P04500000","bid":45.5,"bid_size":0.0,"ask":46.1,"ask_size":0.0,"iv":0.3409,"open_interest":349.0,"volume":27.0,"delta":-0.0496,"gamma":0.0,"vega":6.188,"theta":-0.3648,"rho":-2.8837,"theo":45.8994,"change":-2.0,"open":44.3,"high":44.3,"low":44.25,"tick":"down","last_trade_price":44.25,"last_trade_time":"2026-02-18T12:15:28","percent_change":-4.32432,"prev_day_close":46.25},{"option":"SPX261120C04550000","bid":2454.2,"bid_size":0.0,"ask":2458.9,"ask_size":0.0,"iv":0.338,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0,"vega":6.408,"theta":-0.0564,"rho":30.721,"theo":2454.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2427.95007324219},{"option":"SPX261120P04550000","bid":47.3,"bid_size":0.0,"ask":47.9,"ask_size":0.0,"iv":0.3371,"open_interest":289.0,"volume":0.0,"delta":-0.0518,"gamma":0.0,"vega":6.4084,"theta":-0.3734,"rho":-3.0116,"theo":47.7117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.06,"last_trade_time":"2026-02-17T13:07:07","percent_change":0.0,"prev_day_close":48.0500011444092},{"option":"SPX261120C04600000","bid":2407.5,"bid_size":0.0,"ask":2412.2,"ask_size":0.0,"iv":0.3339,"open_interest":1.0,"volume":0.0,"delta":0.9472,"gamma":0.0001,"vega":6.6375,"theta":-0.0715,"rho":30.9537,"theo":2407.3812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2238.21,"last_trade_time":"2025-11-21T13:56:38","percent_change":0.0,"prev_day_close":2381.44995117188},{"option":"SPX261120P04600000","bid":49.2,"bid_size":0.0,"ask":49.8,"ask_size":0.0,"iv":0.3331,"open_interest":182.0,"volume":1.0,"delta":-0.0542,"gamma":0.0001,"vega":6.638,"theta":-0.3822,"rho":-3.1469,"theo":49.6146,"change":-2.47,"open":47.58,"high":47.58,"low":47.58,"tick":"down","last_trade_price":47.58,"last_trade_time":"2026-02-18T11:33:55","percent_change":-4.93507,"prev_day_close":50.0500011444092},{"option":"SPX261120C04650000","bid":2361.0,"bid_size":0.0,"ask":2365.6,"ask_size":0.0,"iv":0.33,"open_interest":0.0,"volume":0.0,"delta":0.9448,"gamma":0.0001,"vega":6.8753,"theta":-0.087,"rho":31.1786,"theo":2360.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2335.0},{"option":"SPX261120P04650000","bid":51.2,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.3291,"open_interest":237.0,"volume":0.0,"delta":-0.0566,"gamma":0.0001,"vega":6.8758,"theta":-0.3912,"rho":-3.29,"theo":51.6143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.14,"last_trade_time":"2026-02-13T15:08:44","percent_change":0.0,"prev_day_close":52.0500011444092},{"option":"SPX261120C04700000","bid":2314.6,"bid_size":0.0,"ask":2319.1,"ask_size":0.0,"iv":0.326,"open_interest":0.0,"volume":0.0,"delta":0.9422,"gamma":0.0001,"vega":7.1204,"theta":-0.1026,"rho":31.3961,"theo":2314.3854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2288.5},{"option":"SPX261120P04700000","bid":53.3,"bid_size":0.0,"ask":53.9,"ask_size":0.0,"iv":0.3252,"open_interest":48.0,"volume":2.0,"delta":-0.0592,"gamma":0.0001,"vega":7.1209,"theta":-0.4004,"rho":-3.4407,"theo":53.7173,"change":-2.35,"open":51.86,"high":51.9,"low":51.86,"tick":"up","last_trade_price":51.9,"last_trade_time":"2026-02-18T10:30:25","percent_change":-4.3318,"prev_day_close":54.25},{"option":"SPX261120C04750000","bid":2268.2,"bid_size":0.0,"ask":2272.7,"ask_size":0.0,"iv":0.3221,"open_interest":2.0,"volume":0.0,"delta":0.9395,"gamma":0.0001,"vega":7.3721,"theta":-0.1184,"rho":31.6064,"theo":2268.0481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2248.2,"last_trade_time":"2025-11-05T10:14:03","percent_change":0.0,"prev_day_close":2241.04992675781},{"option":"SPX261120P04750000","bid":55.5,"bid_size":0.0,"ask":56.1,"ask_size":0.0,"iv":0.3214,"open_interest":61.0,"volume":0.0,"delta":-0.0619,"gamma":0.0001,"vega":7.3721,"theta":-0.4099,"rho":-3.5981,"theo":55.9244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.5,"last_trade_time":"2026-02-12T15:54:35","percent_change":0.0,"prev_day_close":56.5500011444092},{"option":"SPX261120C04800000","bid":2222.0,"bid_size":0.0,"ask":2226.4,"ask_size":0.0,"iv":0.3182,"open_interest":7.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":7.6304,"theta":-0.1345,"rho":31.8101,"theo":2221.8252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2126.47,"last_trade_time":"2025-12-17T11:35:47","percent_change":0.0,"prev_day_close":2196.05004882812},{"option":"SPX261120P04800000","bid":57.8,"bid_size":0.0,"ask":58.4,"ask_size":0.0,"iv":0.3176,"open_interest":217.0,"volume":0.0,"delta":-0.0648,"gamma":0.0001,"vega":7.6304,"theta":-0.4196,"rho":-3.7624,"theo":58.2505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.2,"last_trade_time":"2026-02-17T12:01:46","percent_change":0.0,"prev_day_close":58.8999996185303},{"option":"SPX261120C04825000","bid":2198.4,"bid_size":0.0,"ask":2204.0,"ask_size":0.0,"iv":0.3165,"open_interest":0.0,"volume":0.0,"delta":0.9352,"gamma":0.0001,"vega":7.7624,"theta":-0.1426,"rho":31.9094,"theo":2198.7583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2172.25},{"option":"SPX261120P04825000","bid":58.9,"bid_size":0.0,"ask":59.6,"ask_size":0.0,"iv":0.3155,"open_interest":10.0,"volume":0.0,"delta":-0.0662,"gamma":0.0001,"vega":7.7624,"theta":-0.4245,"rho":-3.8472,"theo":59.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.57,"last_trade_time":"2026-02-17T12:42:30","percent_change":0.0,"prev_day_close":60.1499996185303},{"option":"SPX261120C04850000","bid":2175.9,"bid_size":0.0,"ask":2180.3,"ask_size":0.0,"iv":0.3151,"open_interest":1.0,"volume":0.0,"delta":0.9336,"gamma":0.0001,"vega":7.8965,"theta":-0.1508,"rho":32.0069,"theo":2175.7218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2107.33,"last_trade_time":"2025-12-18T14:27:34","percent_change":0.0,"prev_day_close":2150.10009765625},{"option":"SPX261120P04850000","bid":60.2,"bid_size":0.0,"ask":60.8,"ask_size":0.0,"iv":0.3138,"open_interest":209.0,"volume":8.0,"delta":-0.0677,"gamma":0.0001,"vega":7.8965,"theta":-0.4295,"rho":-3.9337,"theo":60.6961,"change":-2.94,"open":58.8,"high":58.8,"low":58.46,"tick":"down","last_trade_price":58.46,"last_trade_time":"2026-02-18T10:29:45","percent_change":-4.78827,"prev_day_close":61.3999996185303},{"option":"SPX261120C04875000","bid":2151.7,"bid_size":0.0,"ask":2157.3,"ask_size":0.0,"iv":0.3132,"open_interest":0.0,"volume":0.0,"delta":0.9321,"gamma":0.0001,"vega":8.0331,"theta":-0.159,"rho":32.1024,"theo":2152.7167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2126.20007324219},{"option":"SPX261120P04875000","bid":61.4,"bid_size":0.0,"ask":62.1,"ask_size":0.0,"iv":0.3118,"open_interest":61.0,"volume":0.0,"delta":-0.0693,"gamma":0.0001,"vega":8.0331,"theta":-0.4345,"rho":-4.0222,"theo":61.9654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.99,"last_trade_time":"2026-02-17T13:04:34","percent_change":0.0,"prev_day_close":62.6999988555908},{"option":"SPX261120C04900000","bid":2129.9,"bid_size":0.0,"ask":2134.2,"ask_size":0.0,"iv":0.3113,"open_interest":1.0,"volume":0.0,"delta":0.9305,"gamma":0.0001,"vega":8.1723,"theta":-0.1673,"rho":32.1957,"theo":2129.7435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2184.41,"last_trade_time":"2025-10-31T11:27:56","percent_change":0.0,"prev_day_close":2104.09997558594},{"option":"SPX261120P04900000","bid":62.7,"bid_size":0.0,"ask":63.4,"ask_size":0.0,"iv":0.3099,"open_interest":374.0,"volume":106.0,"delta":-0.0709,"gamma":0.0001,"vega":8.1723,"theta":-0.4396,"rho":-4.1129,"theo":63.2667,"change":-1.65,"open":61.3,"high":62.4,"low":61.3,"tick":"no_change","last_trade_price":62.4,"last_trade_time":"2026-02-18T14:07:34","percent_change":-2.57611,"prev_day_close":64.0500011444092},{"option":"SPX261120C04925000","bid":2106.4,"bid_size":0.0,"ask":2111.9,"ask_size":0.0,"iv":0.3095,"open_interest":0.0,"volume":0.0,"delta":0.9289,"gamma":0.0001,"vega":8.3142,"theta":-0.1757,"rho":32.2866,"theo":2106.8032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2080.54992675781},{"option":"SPX261120P04925000","bid":64.0,"bid_size":0.0,"ask":64.7,"ask_size":0.0,"iv":0.3083,"open_interest":110.0,"volume":0.0,"delta":-0.0725,"gamma":0.0001,"vega":8.3142,"theta":-0.4447,"rho":-4.2061,"theo":64.6009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.0,"last_trade_time":"2026-02-17T12:01:48","percent_change":0.0,"prev_day_close":65.4000015258789},{"option":"SPX261120C04950000","bid":2084.1,"bid_size":0.0,"ask":2088.3,"ask_size":0.0,"iv":0.3076,"open_interest":0.0,"volume":0.0,"delta":0.9272,"gamma":0.0001,"vega":8.4591,"theta":-0.184,"rho":32.3749,"theo":2083.8966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2058.40002441406},{"option":"SPX261120P04950000","bid":65.3,"bid_size":0.0,"ask":66.1,"ask_size":0.0,"iv":0.3064,"open_interest":179.0,"volume":8.0,"delta":-0.0742,"gamma":0.0001,"vega":8.4591,"theta":-0.4499,"rho":-4.3018,"theo":65.9688,"change":-3.6,"open":63.9,"high":63.9,"low":63.2,"tick":"down","last_trade_price":63.2,"last_trade_time":"2026-02-18T10:44:09","percent_change":-5.38922,"prev_day_close":66.7999992370606},{"option":"SPX261120C04975000","bid":2060.6,"bid_size":0.0,"ask":2066.1,"ask_size":0.0,"iv":0.3057,"open_interest":0.0,"volume":0.0,"delta":0.9255,"gamma":0.0001,"vega":8.6069,"theta":-0.1925,"rho":32.4604,"theo":2061.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2034.45001220703},{"option":"SPX261120P04975000","bid":66.7,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.3046,"open_interest":11.0,"volume":0.0,"delta":-0.0759,"gamma":0.0001,"vega":8.6069,"theta":-0.4552,"rho":-4.4003,"theo":67.3714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.79,"last_trade_time":"2026-02-12T11:19:01","percent_change":0.0,"prev_day_close":68.2000007629394},{"option":"SPX261120C05000000","bid":2038.3,"bid_size":0.0,"ask":2042.5,"ask_size":0.0,"iv":0.304,"open_interest":56.0,"volume":1.0,"delta":0.9237,"gamma":0.0001,"vega":8.7574,"theta":-0.201,"rho":32.5429,"theo":2038.1886,"change":9.27,"open":2021.92,"high":2021.92,"low":2021.92,"tick":"down","last_trade_price":2021.92,"last_trade_time":"2026-02-18T09:49:32","percent_change":0.460586,"prev_day_close":2012.65002441406},{"option":"SPX261120P05000000","bid":68.1,"bid_size":0.0,"ask":68.9,"ask_size":0.0,"iv":0.3028,"open_interest":317.0,"volume":8.0,"delta":-0.0776,"gamma":0.0001,"vega":8.7574,"theta":-0.4604,"rho":-4.5018,"theo":68.8097,"change":-3.0,"open":69.14,"high":69.14,"low":66.7,"tick":"down","last_trade_price":66.7,"last_trade_time":"2026-02-18T10:11:38","percent_change":-4.30416,"prev_day_close":69.7000007629394},{"option":"SPX261120C05025000","bid":2015.0,"bid_size":0.0,"ask":2020.3,"ask_size":0.0,"iv":0.3021,"open_interest":0.0,"volume":0.0,"delta":0.9219,"gamma":0.0001,"vega":8.9106,"theta":-0.2095,"rho":32.6225,"theo":2015.3892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1988.75},{"option":"SPX261120P05025000","bid":69.6,"bid_size":0.0,"ask":70.4,"ask_size":0.0,"iv":0.3011,"open_interest":43.0,"volume":2.0,"delta":-0.0794,"gamma":0.0001,"vega":8.9106,"theta":-0.4658,"rho":-4.6063,"theo":70.2848,"change":-3.96,"open":67.51,"high":67.51,"low":67.24,"tick":"down","last_trade_price":67.24,"last_trade_time":"2026-02-18T11:17:18","percent_change":-5.5618,"prev_day_close":71.2000007629394},{"option":"SPX261120C05050000","bid":1992.8,"bid_size":0.0,"ask":1996.9,"ask_size":0.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":0.9201,"gamma":0.0001,"vega":9.0662,"theta":-0.2181,"rho":32.699,"theo":1992.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1965.95001220703},{"option":"SPX261120P05050000","bid":71.1,"bid_size":0.0,"ask":71.9,"ask_size":0.0,"iv":0.2993,"open_interest":3274.0,"volume":0.0,"delta":-0.0813,"gamma":0.0001,"vega":9.0662,"theta":-0.4712,"rho":-4.7137,"theo":71.7977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.49,"last_trade_time":"2026-02-17T12:46:47","percent_change":0.0,"prev_day_close":72.7999992370606},{"option":"SPX261120C05075000","bid":1969.5,"bid_size":0.0,"ask":1974.8,"ask_size":0.0,"iv":0.2985,"open_interest":0.0,"volume":0.0,"delta":0.9182,"gamma":0.0001,"vega":9.2238,"theta":-0.2267,"rho":32.7727,"theo":1969.9048,"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":1943.70001220703},{"option":"SPX261120P05075000","bid":72.6,"bid_size":0.0,"ask":73.4,"ask_size":0.0,"iv":0.2975,"open_interest":86.0,"volume":0.0,"delta":-0.0832,"gamma":0.0001,"vega":9.2238,"theta":-0.4766,"rho":-4.8241,"theo":73.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.26,"last_trade_time":"2026-02-03T12:04:09","percent_change":0.0,"prev_day_close":74.2999992370606},{"option":"SPX261120C05100000","bid":1947.3,"bid_size":0.0,"ask":1951.4,"ask_size":0.0,"iv":0.2968,"open_interest":1.0,"volume":0.0,"delta":0.9163,"gamma":0.0001,"vega":9.3833,"theta":-0.2354,"rho":32.8437,"theo":1947.2216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1882.24,"last_trade_time":"2025-11-06T16:00:11","percent_change":0.0,"prev_day_close":1921.79998779297},{"option":"SPX261120P05100000","bid":74.2,"bid_size":0.0,"ask":75.0,"ask_size":0.0,"iv":0.2958,"open_interest":144.0,"volume":13.0,"delta":-0.0851,"gamma":0.0001,"vega":9.3833,"theta":-0.4821,"rho":-4.9371,"theo":74.9407,"change":-2.98,"open":72.3,"high":73.02,"low":71.53,"tick":"up","last_trade_price":73.02,"last_trade_time":"2026-02-18T13:32:36","percent_change":-3.92105,"prev_day_close":76.0},{"option":"SPX261120C05125000","bid":1924.2,"bid_size":0.0,"ask":1929.3,"ask_size":0.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0001,"vega":9.5444,"theta":-0.2441,"rho":32.9121,"theo":1924.579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1898.09997558594},{"option":"SPX261120P05125000","bid":75.8,"bid_size":0.0,"ask":76.6,"ask_size":0.0,"iv":0.2941,"open_interest":109.0,"volume":162.0,"delta":-0.0871,"gamma":0.0001,"vega":9.5444,"theta":-0.4876,"rho":-5.0528,"theo":76.5725,"change":-3.17,"open":73.62,"high":74.43,"low":73.1,"tick":"up","last_trade_price":74.43,"last_trade_time":"2026-02-18T13:37:38","percent_change":-4.08505,"prev_day_close":77.5999984741211},{"option":"SPX261120C05150000","bid":1902.1,"bid_size":0.0,"ask":1906.1,"ask_size":0.0,"iv":0.2933,"open_interest":0.0,"volume":0.0,"delta":0.9123,"gamma":0.0001,"vega":9.7069,"theta":-0.2529,"rho":32.9781,"theo":1901.9776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1876.70001220703},{"option":"SPX261120P05150000","bid":77.4,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.2923,"open_interest":988.0,"volume":4.0,"delta":-0.0891,"gamma":0.0001,"vega":9.7069,"theta":-0.4932,"rho":-5.1708,"theo":78.2457,"change":-4.02,"open":75.26,"high":75.28,"low":75.26,"tick":"up","last_trade_price":75.28,"last_trade_time":"2026-02-18T12:44:08","percent_change":-5.06936,"prev_day_close":79.2999992370606},{"option":"SPX261120C05175000","bid":1879.0,"bid_size":0.0,"ask":1884.1,"ask_size":0.0,"iv":0.2915,"open_interest":0.0,"volume":0.0,"delta":0.9102,"gamma":0.0001,"vega":9.8711,"theta":-0.2617,"rho":33.0418,"theo":1879.4182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1853.34997558594},{"option":"SPX261120P05175000","bid":79.1,"bid_size":0.0,"ask":79.9,"ask_size":0.0,"iv":0.2906,"open_interest":48.0,"volume":0.0,"delta":-0.0912,"gamma":0.0001,"vega":9.8711,"theta":-0.4988,"rho":-5.2911,"theo":79.9607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.83,"last_trade_time":"2026-02-09T10:25:26","percent_change":0.0,"prev_day_close":81.0499992370606},{"option":"SPX261120C05200000","bid":1857.0,"bid_size":0.0,"ask":1861.2,"ask_size":0.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":0.9081,"gamma":0.0001,"vega":10.0369,"theta":-0.2705,"rho":33.1032,"theo":1856.9013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1831.65002441406},{"option":"SPX261120P05200000","bid":80.8,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.2889,"open_interest":810.0,"volume":168.0,"delta":-0.0933,"gamma":0.0001,"vega":10.0369,"theta":-0.5044,"rho":-5.4137,"theo":81.7183,"change":-4.68,"open":78.8,"high":78.8,"low":78.12,"tick":"up","last_trade_price":78.22,"last_trade_time":"2026-02-18T12:48:40","percent_change":-5.64536,"prev_day_close":82.9000015258789},{"option":"SPX261120C05225000","bid":1834.0,"bid_size":0.0,"ask":1839.0,"ask_size":0.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.9059,"gamma":0.0001,"vega":10.2047,"theta":-0.2794,"rho":33.1624,"theo":1834.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1808.35003662109},{"option":"SPX261120P05225000","bid":82.6,"bid_size":0.0,"ask":83.4,"ask_size":0.0,"iv":0.2872,"open_interest":393.0,"volume":0.0,"delta":-0.0955,"gamma":0.0001,"vega":10.2047,"theta":-0.51,"rho":-5.5386,"theo":83.5191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.9,"last_trade_time":"2026-02-12T15:53:00","percent_change":0.0,"prev_day_close":84.7000007629394},{"option":"SPX261120C05250000","bid":1812.0,"bid_size":0.0,"ask":1815.9,"ask_size":0.0,"iv":0.2864,"open_interest":1.0,"volume":0.0,"delta":0.9037,"gamma":0.0001,"vega":10.3747,"theta":-0.2883,"rho":33.2189,"theo":1811.9978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1642.18,"last_trade_time":"2025-11-21T13:32:10","percent_change":0.0,"prev_day_close":1786.79998779297},{"option":"SPX261120P05250000","bid":84.4,"bid_size":0.0,"ask":85.2,"ask_size":0.0,"iv":0.2855,"open_interest":134.0,"volume":6.0,"delta":-0.0977,"gamma":0.0001,"vega":10.3747,"theta":-0.5158,"rho":-5.6661,"theo":85.3638,"change":-1.95,"open":84.65,"high":84.65,"low":84.65,"tick":"no_change","last_trade_price":84.65,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.25173,"prev_day_close":86.5999984741211},{"option":"SPX261120C05275000","bid":1789.2,"bid_size":0.0,"ask":1794.1,"ask_size":0.0,"iv":0.2847,"open_interest":0.0,"volume":0.0,"delta":0.9014,"gamma":0.0001,"vega":10.5474,"theta":-0.2972,"rho":33.2725,"theo":1789.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1763.55004882812},{"option":"SPX261120P05275000","bid":86.3,"bid_size":0.0,"ask":87.1,"ask_size":0.0,"iv":0.2838,"open_interest":92.0,"volume":0.0,"delta":-0.1,"gamma":0.0001,"vega":10.5474,"theta":-0.5215,"rho":-5.7965,"theo":87.2531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.55,"last_trade_time":"2026-02-10T11:35:12","percent_change":0.0,"prev_day_close":88.5},{"option":"SPX261120C05300000","bid":1767.3,"bid_size":0.0,"ask":1771.1,"ask_size":0.0,"iv":0.2831,"open_interest":1.0,"volume":0.0,"delta":0.8991,"gamma":0.0001,"vega":10.723,"theta":-0.3061,"rho":33.3229,"theo":1767.2731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1765.91,"last_trade_time":"2025-12-12T14:46:49","percent_change":0.0,"prev_day_close":1742.20001220703},{"option":"SPX261120P05300000","bid":88.2,"bid_size":0.0,"ask":89.0,"ask_size":0.0,"iv":0.2822,"open_interest":1302.0,"volume":0.0,"delta":-0.1023,"gamma":0.0001,"vega":10.723,"theta":-0.5272,"rho":-5.9301,"theo":89.188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.02,"last_trade_time":"2026-02-13T16:03:52","percent_change":0.0,"prev_day_close":90.5},{"option":"SPX261120C05325000","bid":1744.5,"bid_size":0.0,"ask":1749.4,"ask_size":0.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.8967,"gamma":0.0001,"vega":10.9016,"theta":-0.3151,"rho":33.3697,"theo":1744.9801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1719.25},{"option":"SPX261120P05325000","bid":90.1,"bid_size":0.0,"ask":91.0,"ask_size":0.0,"iv":0.2805,"open_interest":30.0,"volume":0.0,"delta":-0.1047,"gamma":0.0001,"vega":10.9016,"theta":-0.533,"rho":-6.0673,"theo":91.1695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.53,"last_trade_time":"2026-02-04T10:20:44","percent_change":0.0,"prev_day_close":92.5499992370606},{"option":"SPX261120C05350000","bid":1722.7,"bid_size":0.0,"ask":1726.8,"ask_size":0.0,"iv":0.2797,"open_interest":0.0,"volume":0.0,"delta":0.8943,"gamma":0.0001,"vega":11.0833,"theta":-0.3241,"rho":33.4126,"theo":1722.7349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1696.44995117188},{"option":"SPX261120P05350000","bid":92.1,"bid_size":0.0,"ask":93.0,"ask_size":0.0,"iv":0.2789,"open_interest":22.0,"volume":0.0,"delta":-0.1071,"gamma":0.0001,"vega":11.0833,"theta":-0.5388,"rho":-6.2084,"theo":93.1988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.32,"last_trade_time":"2026-02-13T16:03:52","percent_change":0.0,"prev_day_close":94.5999984741211},{"option":"SPX261120C05375000","bid":1700.1,"bid_size":0.0,"ask":1704.8,"ask_size":0.0,"iv":0.278,"open_interest":0.0,"volume":0.0,"delta":0.8918,"gamma":0.0001,"vega":11.2679,"theta":-0.3331,"rho":33.4514,"theo":1700.5387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1674.79998779297},{"option":"SPX261120P05375000","bid":94.2,"bid_size":0.0,"ask":95.0,"ask_size":0.0,"iv":0.2773,"open_interest":134.0,"volume":290.0,"delta":-0.1096,"gamma":0.0001,"vega":11.2679,"theta":-0.5446,"rho":-6.3537,"theo":95.2771,"change":-5.31,"open":91.75,"high":91.75,"low":91.08,"tick":"down","last_trade_price":91.44,"last_trade_time":"2026-02-18T12:10:51","percent_change":-5.48837,"prev_day_close":96.75},{"option":"SPX261120C05400000","bid":1678.4,"bid_size":0.0,"ask":1682.0,"ask_size":0.0,"iv":0.2763,"open_interest":7.0,"volume":0.0,"delta":0.8892,"gamma":0.0001,"vega":11.455,"theta":-0.3421,"rho":33.486,"theo":1678.3928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1701.11,"last_trade_time":"2025-12-04T11:04:54","percent_change":0.0,"prev_day_close":1652.29998779297},{"option":"SPX261120P05400000","bid":96.3,"bid_size":0.0,"ask":97.1,"ask_size":0.0,"iv":0.2756,"open_interest":418.0,"volume":0.0,"delta":-0.1122,"gamma":0.0001,"vega":11.455,"theta":-0.5504,"rho":-6.5031,"theo":97.4056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.95,"last_trade_time":"2026-02-11T13:47:47","percent_change":0.0,"prev_day_close":98.9000015258789},{"option":"SPX261120C05425000","bid":1655.8,"bid_size":0.0,"ask":1660.5,"ask_size":0.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.8866,"gamma":0.0001,"vega":11.6442,"theta":-0.3511,"rho":33.5166,"theo":1656.2983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1630.29998779297},{"option":"SPX261120P05425000","bid":98.4,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.274,"open_interest":14.0,"volume":0.0,"delta":-0.1148,"gamma":0.0001,"vega":11.6442,"theta":-0.5562,"rho":-6.6565,"theo":99.5856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.8,"last_trade_time":"2026-01-29T09:46:21","percent_change":0.0,"prev_day_close":101.149997711182},{"option":"SPX261120C05450000","bid":1634.2,"bid_size":0.0,"ask":1637.8,"ask_size":0.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":0.8839,"gamma":0.0001,"vega":11.835,"theta":-0.3602,"rho":33.5433,"theo":1634.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1609.5},{"option":"SPX261120P05450000","bid":100.6,"bid_size":0.0,"ask":101.5,"ask_size":0.0,"iv":0.2724,"open_interest":157.0,"volume":2.0,"delta":-0.1174,"gamma":0.0001,"vega":11.835,"theta":-0.5621,"rho":-6.8138,"theo":101.8183,"change":-4.88,"open":98.62,"high":98.62,"low":98.62,"tick":"no_change","last_trade_price":98.62,"last_trade_time":"2026-02-18T12:01:54","percent_change":-4.71498,"prev_day_close":103.5},{"option":"SPX261120C05475000","bid":1611.8,"bid_size":0.0,"ask":1616.4,"ask_size":0.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.8812,"gamma":0.0001,"vega":12.0271,"theta":-0.3692,"rho":33.5667,"theo":1612.2682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1586.75},{"option":"SPX261120P05475000","bid":102.9,"bid_size":0.0,"ask":103.7,"ask_size":0.0,"iv":0.2708,"open_interest":14.0,"volume":2.0,"delta":-0.1202,"gamma":0.0001,"vega":12.0271,"theta":-0.5679,"rho":-6.9745,"theo":104.1046,"change":-7.13,"open":98.57,"high":98.67,"low":98.57,"tick":"up","last_trade_price":98.67,"last_trade_time":"2026-02-18T11:08:16","percent_change":-6.73913,"prev_day_close":105.800003051758},{"option":"SPX261120C05500000","bid":1590.3,"bid_size":0.0,"ask":1593.8,"ask_size":0.0,"iv":0.2699,"open_interest":6.0,"volume":0.0,"delta":0.8784,"gamma":0.0001,"vega":12.2201,"theta":-0.3782,"rho":33.5868,"theo":1590.3345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1578.62,"last_trade_time":"2026-02-17T14:36:23","percent_change":0.0,"prev_day_close":1564.89996337891},{"option":"SPX261120P05500000","bid":105.2,"bid_size":0.0,"ask":106.1,"ask_size":0.0,"iv":0.2692,"open_interest":302.0,"volume":0.0,"delta":-0.123,"gamma":0.0001,"vega":12.2201,"theta":-0.5737,"rho":-7.1384,"theo":106.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.29,"last_trade_time":"2026-02-17T14:36:23","percent_change":0.0,"prev_day_close":108.25},{"option":"SPX261120C05525000","bid":1568.0,"bid_size":0.0,"ask":1572.5,"ask_size":0.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.8755,"gamma":0.0001,"vega":12.4141,"theta":-0.3872,"rho":33.604,"theo":1568.456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1542.65002441406},{"option":"SPX261120P05525000","bid":107.6,"bid_size":0.0,"ask":108.4,"ask_size":0.0,"iv":0.2675,"open_interest":51.0,"volume":0.0,"delta":-0.1258,"gamma":0.0001,"vega":12.4141,"theta":-0.5796,"rho":-7.3052,"theo":108.8412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.2,"last_trade_time":"2026-02-03T15:56:21","percent_change":0.0,"prev_day_close":110.699996948242},{"option":"SPX261120C05550000","bid":1546.6,"bid_size":0.0,"ask":1550.1,"ask_size":0.0,"iv":0.2666,"open_interest":2.0,"volume":0.0,"delta":0.8726,"gamma":0.0001,"vega":12.6091,"theta":-0.3963,"rho":33.6185,"theo":1546.6333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1498.52,"last_trade_time":"2026-02-17T12:44:41","percent_change":0.0,"prev_day_close":1520.94995117188},{"option":"SPX261120P05550000","bid":110.1,"bid_size":0.0,"ask":110.9,"ask_size":0.0,"iv":0.2661,"open_interest":115.0,"volume":50.0,"delta":-0.1288,"gamma":0.0001,"vega":12.6091,"theta":-0.5854,"rho":-7.4748,"theo":111.293,"change":-6.12,"open":107.08,"high":107.08,"low":107.08,"tick":"down","last_trade_price":107.08,"last_trade_time":"2026-02-18T10:24:08","percent_change":-5.40636,"prev_day_close":113.199996948242},{"option":"SPX261120C05575000","bid":1524.4,"bid_size":0.0,"ask":1528.8,"ask_size":0.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.8696,"gamma":0.0001,"vega":12.8055,"theta":-0.4053,"rho":33.63,"theo":1524.8671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1499.64996337891},{"option":"SPX261120P05575000","bid":112.5,"bid_size":0.0,"ask":113.4,"ask_size":0.0,"iv":0.2645,"open_interest":89.0,"volume":0.0,"delta":-0.1318,"gamma":0.0001,"vega":12.8055,"theta":-0.5912,"rho":-7.6473,"theo":113.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.67,"last_trade_time":"2026-02-17T14:45:59","percent_change":0.0,"prev_day_close":115.800003051758},{"option":"SPX261120C05600000","bid":1503.1,"bid_size":0.0,"ask":1506.6,"ask_size":0.0,"iv":0.2635,"open_interest":2.0,"volume":0.0,"delta":0.8666,"gamma":0.0001,"vega":13.0037,"theta":-0.4142,"rho":33.6383,"theo":1503.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1547.14,"last_trade_time":"2025-12-29T13:49:34","percent_change":0.0,"prev_day_close":1477.5},{"option":"SPX261120P05600000","bid":115.1,"bid_size":0.0,"ask":115.9,"ask_size":0.0,"iv":0.2628,"open_interest":194.0,"volume":1.0,"delta":-0.1348,"gamma":0.0001,"vega":13.0037,"theta":-0.597,"rho":-7.823,"theo":116.3669,"change":0.25,"open":118.65,"high":118.65,"low":118.65,"tick":"up","last_trade_price":118.65,"last_trade_time":"2026-02-18T15:21:38","percent_change":0.211147,"prev_day_close":118.400001525879},{"option":"SPX261120C05625000","bid":1481.1,"bid_size":0.0,"ask":1485.4,"ask_size":0.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.8634,"gamma":0.0001,"vega":13.2041,"theta":-0.4232,"rho":33.6428,"theo":1481.5075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1456.60003662109},{"option":"SPX261120P05625000","bid":117.7,"bid_size":0.0,"ask":118.5,"ask_size":0.0,"iv":0.2613,"open_interest":636.0,"volume":0.0,"delta":-0.138,"gamma":0.0001,"vega":13.2041,"theta":-0.6027,"rho":-8.0026,"theo":118.9907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.4,"last_trade_time":"2026-02-03T15:53:40","percent_change":0.0,"prev_day_close":121.149997711182},{"option":"SPX261120C05650000","bid":1459.9,"bid_size":0.0,"ask":1463.3,"ask_size":0.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.8602,"gamma":0.0001,"vega":13.4072,"theta":-0.4321,"rho":33.643,"theo":1459.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1434.65002441406},{"option":"SPX261120P05650000","bid":120.4,"bid_size":0.0,"ask":121.2,"ask_size":0.0,"iv":0.2598,"open_interest":178.0,"volume":0.0,"delta":-0.1411,"gamma":0.0001,"vega":13.4072,"theta":-0.6085,"rho":-8.1864,"theo":121.6738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":133.87,"last_trade_time":"2026-02-13T10:07:56","percent_change":0.0,"prev_day_close":123.900001525879},{"option":"SPX261120C05675000","bid":1437.9,"bid_size":0.0,"ask":1442.4,"ask_size":0.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":0.857,"gamma":0.0001,"vega":13.6129,"theta":-0.441,"rho":33.6383,"theo":1438.3854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1413.54998779297},{"option":"SPX261120P05675000","bid":123.1,"bid_size":0.0,"ask":124.0,"ask_size":0.0,"iv":0.2582,"open_interest":68.0,"volume":0.0,"delta":-0.1444,"gamma":0.0001,"vega":13.6129,"theta":-0.6142,"rho":-8.3751,"theo":124.4175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.3,"last_trade_time":"2026-02-12T12:26:37","percent_change":0.0,"prev_day_close":126.75},{"option":"SPX261120C05700000","bid":1416.9,"bid_size":0.0,"ask":1420.3,"ask_size":0.0,"iv":0.2572,"open_interest":7.0,"volume":0.0,"delta":0.8536,"gamma":0.0001,"vega":13.8213,"theta":-0.4499,"rho":33.6283,"theo":1416.9169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1342.36,"last_trade_time":"2025-11-24T12:42:47","percent_change":0.0,"prev_day_close":1391.79998779297},{"option":"SPX261120P05700000","bid":125.9,"bid_size":0.0,"ask":126.8,"ask_size":0.0,"iv":0.2565,"open_interest":289.0,"volume":1.0,"delta":-0.1477,"gamma":0.0001,"vega":13.8213,"theta":-0.6198,"rho":-8.5691,"theo":127.2236,"change":0.0,"open":129.75,"high":129.75,"low":129.75,"tick":"down","last_trade_price":129.75,"last_trade_time":"2026-02-18T15:21:38","percent_change":0.0,"prev_day_close":129.75},{"option":"SPX261120C05725000","bid":1395.1,"bid_size":0.0,"ask":1399.5,"ask_size":0.0,"iv":0.2556,"open_interest":0.0,"volume":0.0,"delta":0.8502,"gamma":0.0001,"vega":14.032,"theta":-0.4587,"rho":33.6129,"theo":1395.5124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1370.79998779297},{"option":"SPX261120P05725000","bid":128.8,"bid_size":0.0,"ask":129.7,"ask_size":0.0,"iv":0.2552,"open_interest":99.0,"volume":0.0,"delta":-0.1512,"gamma":0.0001,"vega":14.032,"theta":-0.6254,"rho":-8.7685,"theo":130.0935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.5,"last_trade_time":"2026-02-09T11:30:03","percent_change":0.0,"prev_day_close":132.700004577637},{"option":"SPX261120C05750000","bid":1374.2,"bid_size":0.0,"ask":1377.6,"ask_size":0.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.8468,"gamma":0.0002,"vega":14.2444,"theta":-0.4675,"rho":33.5921,"theo":1374.1734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1349.34997558594},{"option":"SPX261120P05750000","bid":131.7,"bid_size":0.0,"ask":132.7,"ask_size":0.0,"iv":0.2535,"open_interest":295.0,"volume":0.0,"delta":-0.1546,"gamma":0.0002,"vega":14.2444,"theta":-0.631,"rho":-8.9734,"theo":133.029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":139.38,"last_trade_time":"2026-02-17T11:41:38","percent_change":0.0,"prev_day_close":135.75},{"option":"SPX261120C05775000","bid":1352.5,"bid_size":0.0,"ask":1356.8,"ask_size":0.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":0.8432,"gamma":0.0002,"vega":14.4579,"theta":-0.4762,"rho":33.5662,"theo":1352.9016,"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":1328.69995117188},{"option":"SPX261120P05775000","bid":134.7,"bid_size":0.0,"ask":135.8,"ask_size":0.0,"iv":0.2521,"open_interest":360.0,"volume":0.0,"delta":-0.1582,"gamma":0.0002,"vega":14.4579,"theta":-0.6365,"rho":-9.1833,"theo":136.0317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.5,"last_trade_time":"2026-02-17T15:15:40","percent_change":0.0,"prev_day_close":138.849998474121},{"option":"SPX261120C05800000","bid":1331.8,"bid_size":0.0,"ask":1335.1,"ask_size":0.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.8396,"gamma":0.0002,"vega":14.6719,"theta":-0.4849,"rho":33.5359,"theo":1331.6983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1307.40002441406},{"option":"SPX261120P05800000","bid":137.8,"bid_size":0.0,"ask":138.9,"ask_size":0.0,"iv":0.2506,"open_interest":400.0,"volume":2.0,"delta":-0.1618,"gamma":0.0002,"vega":14.6719,"theta":-0.642,"rho":-9.3976,"theo":139.1029,"change":-6.55,"open":135.5,"high":135.5,"low":135.5,"tick":"down","last_trade_price":135.5,"last_trade_time":"2026-02-18T13:34:30","percent_change":-4.61105,"prev_day_close":142.050003051758},{"option":"SPX261120C05825000","bid":1310.3,"bid_size":0.0,"ask":1314.5,"ask_size":0.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.8358,"gamma":0.0002,"vega":14.8859,"theta":-0.4935,"rho":33.5016,"theo":1310.5647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1286.09997558594},{"option":"SPX261120P05825000","bid":141.0,"bid_size":0.0,"ask":142.0,"ask_size":0.0,"iv":0.249,"open_interest":84.0,"volume":251.0,"delta":-0.1655,"gamma":0.0002,"vega":14.8859,"theta":-0.6474,"rho":-9.6159,"theo":142.2438,"change":-8.0,"open":143.45,"high":143.71,"low":136.0,"tick":"up","last_trade_price":137.3,"last_trade_time":"2026-02-18T12:13:51","percent_change":-5.50585,"prev_day_close":145.299995422363},{"option":"SPX261120C05850000","bid":1289.3,"bid_size":0.0,"ask":1292.6,"ask_size":0.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":0.832,"gamma":0.0002,"vega":15.0998,"theta":-0.502,"rho":33.4638,"theo":1289.5016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1265.54998779297},{"option":"SPX261120P05850000","bid":144.2,"bid_size":0.0,"ask":145.3,"ask_size":0.0,"iv":0.2475,"open_interest":82.0,"volume":27.0,"delta":-0.1693,"gamma":0.0002,"vega":15.0998,"theta":-0.6527,"rho":-9.8377,"theo":145.4552,"change":-8.35,"open":140.36,"high":140.37,"low":140.25,"tick":"down","last_trade_price":140.25,"last_trade_time":"2026-02-18T12:15:28","percent_change":-5.61911,"prev_day_close":148.599998474121},{"option":"SPX261120C05875000","bid":1268.3,"bid_size":0.0,"ask":1272.4,"ask_size":0.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8282,"gamma":0.0002,"vega":15.3136,"theta":-0.5105,"rho":33.4227,"theo":1268.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1244.60003662109},{"option":"SPX261120P05875000","bid":147.5,"bid_size":0.0,"ask":148.6,"ask_size":0.0,"iv":0.246,"open_interest":57.0,"volume":2.0,"delta":-0.1732,"gamma":0.0002,"vega":15.3136,"theta":-0.658,"rho":-10.0629,"theo":148.738,"change":-9.04,"open":142.79,"high":143.06,"low":142.79,"tick":"up","last_trade_price":143.06,"last_trade_time":"2026-02-18T11:45:34","percent_change":-5.94346,"prev_day_close":152.099998474121},{"option":"SPX261120C05900000","bid":1247.8,"bid_size":0.0,"ask":1251.0,"ask_size":0.0,"iv":0.2448,"open_interest":2.0,"volume":0.0,"delta":0.8242,"gamma":0.0002,"vega":15.528,"theta":-0.5189,"rho":33.378,"theo":1247.5905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1318.58,"last_trade_time":"2026-01-06T13:26:09","percent_change":0.0,"prev_day_close":1223.54998779297},{"option":"SPX261120P05900000","bid":150.9,"bid_size":0.0,"ask":152.0,"ask_size":0.0,"iv":0.2444,"open_interest":900.0,"volume":2.0,"delta":-0.1772,"gamma":0.0002,"vega":15.528,"theta":-0.6632,"rho":-10.2916,"theo":152.0931,"change":-7.16,"open":148.09,"high":148.39,"low":148.09,"tick":"up","last_trade_price":148.39,"last_trade_time":"2026-02-18T13:32:36","percent_change":-4.60302,"prev_day_close":155.549995422363},{"option":"SPX261120C05925000","bid":1226.6,"bid_size":0.0,"ask":1230.6,"ask_size":0.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.8202,"gamma":0.0002,"vega":15.7432,"theta":-0.5272,"rho":33.3291,"theo":1226.7445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1203.05004882812},{"option":"SPX261120P05925000","bid":154.3,"bid_size":0.0,"ask":155.5,"ask_size":0.0,"iv":0.243,"open_interest":210.0,"volume":134.0,"delta":-0.1812,"gamma":0.0002,"vega":15.7432,"theta":-0.6683,"rho":-10.5245,"theo":155.5215,"change":-7.89,"open":150.09,"high":151.26,"low":148.85,"tick":"up","last_trade_price":151.26,"last_trade_time":"2026-02-18T13:37:38","percent_change":-4.95759,"prev_day_close":159.150001525879},{"option":"SPX261120C05950000","bid":1206.3,"bid_size":0.0,"ask":1209.4,"ask_size":0.0,"iv":0.2418,"open_interest":52.0,"volume":0.0,"delta":0.816,"gamma":0.0002,"vega":15.96,"theta":-0.5354,"rho":33.2753,"theo":1205.973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1245.21,"last_trade_time":"2025-12-29T12:47:32","percent_change":0.0,"prev_day_close":1182.09997558594},{"option":"SPX261120P05950000","bid":157.9,"bid_size":0.0,"ask":159.0,"ask_size":0.0,"iv":0.2414,"open_interest":924.0,"volume":4.0,"delta":-0.1853,"gamma":0.0002,"vega":15.96,"theta":-0.6733,"rho":-10.7624,"theo":159.0245,"change":-7.6,"open":153.62,"high":155.15,"low":153.56,"tick":"up","last_trade_price":155.15,"last_trade_time":"2026-02-18T13:34:30","percent_change":-4.66974,"prev_day_close":162.75},{"option":"SPX261120C05975000","bid":1185.2,"bid_size":0.0,"ask":1189.2,"ask_size":0.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8118,"gamma":0.0002,"vega":16.1786,"theta":-0.5435,"rho":33.2156,"theo":1185.278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1162.15002441406},{"option":"SPX261120P05975000","bid":161.5,"bid_size":0.0,"ask":162.6,"ask_size":0.0,"iv":0.24,"open_interest":278.0,"volume":0.0,"delta":-0.1896,"gamma":0.0002,"vega":16.1786,"theta":-0.6782,"rho":-11.0061,"theo":162.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.8,"last_trade_time":"2026-02-13T11:12:54","percent_change":0.0,"prev_day_close":166.599998474121},{"option":"SPX261120C06000000","bid":1165.0,"bid_size":0.0,"ask":1168.1,"ask_size":0.0,"iv":0.2387,"open_interest":2588.0,"volume":2.0,"delta":0.8075,"gamma":0.0002,"vega":16.399,"theta":-0.5515,"rho":33.1493,"theo":1164.6614,"change":24.92,"open":1150.0,"high":1166.17,"low":1150.0,"tick":"up","last_trade_price":1166.17,"last_trade_time":"2026-02-18T16:06:51","percent_change":2.18357,"prev_day_close":1141.25},{"option":"SPX261120P06000000","bid":165.2,"bid_size":0.0,"ask":166.4,"ask_size":0.0,"iv":0.2384,"open_interest":3485.0,"volume":82.0,"delta":-0.1939,"gamma":0.0002,"vega":16.399,"theta":-0.6831,"rho":-11.2563,"theo":166.2618,"change":-4.57,"open":168.62,"high":168.62,"low":159.8,"tick":"up","last_trade_price":165.88,"last_trade_time":"2026-02-18T16:06:51","percent_change":-2.68114,"prev_day_close":170.450004577637},{"option":"SPX261120C06025000","bid":1144.2,"bid_size":0.0,"ask":1148.1,"ask_size":0.0,"iv":0.2372,"open_interest":408.0,"volume":0.0,"delta":0.8031,"gamma":0.0002,"vega":16.621,"theta":-0.5594,"rho":33.0761,"theo":1144.1255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1122.03,"last_trade_time":"2026-02-13T11:12:54","percent_change":0.0,"prev_day_close":1121.15002441406},{"option":"SPX261120P06025000","bid":168.9,"bid_size":0.0,"ask":170.2,"ask_size":0.0,"iv":0.237,"open_interest":112.0,"volume":0.0,"delta":-0.1983,"gamma":0.0002,"vega":16.621,"theta":-0.6878,"rho":-11.5136,"theo":170.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.1,"last_trade_time":"2026-02-12T13:51:46","percent_change":0.0,"prev_day_close":174.299995422363},{"option":"SPX261120C06050000","bid":1124.1,"bid_size":0.0,"ask":1127.1,"ask_size":0.0,"iv":0.2356,"open_interest":2.0,"volume":0.0,"delta":0.7986,"gamma":0.0002,"vega":16.8439,"theta":-0.5672,"rho":32.9959,"theo":1123.6727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1103.26,"last_trade_time":"2025-12-16T15:12:41","percent_change":0.0,"prev_day_close":1100.45001220703},{"option":"SPX261120P06050000","bid":172.9,"bid_size":0.0,"ask":174.0,"ask_size":0.0,"iv":0.2355,"open_interest":1572.0,"volume":0.0,"delta":-0.2027,"gamma":0.0002,"vega":16.8439,"theta":-0.6924,"rho":-11.7779,"theo":173.8221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.78,"last_trade_time":"2026-02-10T11:36:32","percent_change":0.0,"prev_day_close":178.25},{"option":"SPX261120C06075000","bid":1103.4,"bid_size":0.0,"ask":1107.3,"ask_size":0.0,"iv":0.2341,"open_interest":3.0,"volume":0.0,"delta":0.794,"gamma":0.0002,"vega":17.0669,"theta":-0.5749,"rho":32.9091,"theo":1103.3052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1083.94,"last_trade_time":"2026-01-21T12:00:43","percent_change":0.0,"prev_day_close":1080.75},{"option":"SPX261120P06075000","bid":176.6,"bid_size":0.0,"ask":178.0,"ask_size":0.0,"iv":0.2339,"open_interest":453.0,"volume":0.0,"delta":-0.2073,"gamma":0.0002,"vega":17.0669,"theta":-0.6968,"rho":-12.0487,"theo":177.7291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.7,"last_trade_time":"2026-02-05T13:59:24","percent_change":0.0,"prev_day_close":182.300003051758},{"option":"SPX261120C06100000","bid":1083.5,"bid_size":0.0,"ask":1086.5,"ask_size":0.0,"iv":0.2326,"open_interest":15.0,"volume":0.0,"delta":0.7894,"gamma":0.0002,"vega":17.2892,"theta":-0.5824,"rho":32.8168,"theo":1083.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1063.89,"last_trade_time":"2026-01-21T12:00:43","percent_change":0.0,"prev_day_close":1060.15002441406},{"option":"SPX261120P06100000","bid":180.7,"bid_size":0.0,"ask":182.0,"ask_size":0.0,"iv":0.2324,"open_interest":818.0,"volume":0.0,"delta":-0.212,"gamma":0.0002,"vega":17.2892,"theta":-0.7012,"rho":-12.325,"theo":181.7232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.32,"last_trade_time":"2026-02-17T13:33:59","percent_change":0.0,"prev_day_close":186.650001525879},{"option":"SPX261120C06125000","bid":1063.0,"bid_size":0.0,"ask":1066.8,"ask_size":0.0,"iv":0.2311,"open_interest":8.0,"volume":0.0,"delta":0.7846,"gamma":0.0002,"vega":17.5101,"theta":-0.5899,"rho":32.7196,"theo":1062.8333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1098.93,"last_trade_time":"2026-01-14T12:00:03","percent_change":0.0,"prev_day_close":1040.65002441406},{"option":"SPX261120P06125000","bid":184.8,"bid_size":0.0,"ask":186.1,"ask_size":0.0,"iv":0.231,"open_interest":202.0,"volume":2.0,"delta":-0.2168,"gamma":0.0002,"vega":17.5101,"theta":-0.7054,"rho":-12.6062,"theo":185.8062,"change":-2.99,"open":187.83,"high":187.83,"low":187.81,"tick":"down","last_trade_price":187.81,"last_trade_time":"2026-02-18T14:37:35","percent_change":-1.56709,"prev_day_close":190.800003051758},{"option":"SPX261120C06150000","bid":1043.3,"bid_size":0.0,"ask":1046.2,"ask_size":0.0,"iv":0.2296,"open_interest":19.0,"volume":0.0,"delta":0.7797,"gamma":0.0002,"vega":17.7294,"theta":-0.5971,"rho":32.6184,"theo":1042.7318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1078.78,"last_trade_time":"2026-01-14T12:00:03","percent_change":0.0,"prev_day_close":1020.69998168945},{"option":"SPX261120P06150000","bid":189.0,"bid_size":0.0,"ask":190.3,"ask_size":0.0,"iv":0.2294,"open_interest":386.0,"volume":0.0,"delta":-0.2216,"gamma":0.0002,"vega":17.7294,"theta":-0.7095,"rho":-12.8915,"theo":189.9791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.5,"last_trade_time":"2026-02-17T15:29:22","percent_change":0.0,"prev_day_close":195.0},{"option":"SPX261120C06175000","bid":1022.9,"bid_size":0.0,"ask":1026.7,"ask_size":0.0,"iv":0.228,"open_interest":27.0,"volume":0.0,"delta":0.7748,"gamma":0.0002,"vega":17.9472,"theta":-0.6042,"rho":32.5131,"theo":1022.7213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1069.93,"last_trade_time":"2026-01-23T12:02:45","percent_change":0.0,"prev_day_close":1000.84997558594},{"option":"SPX261120P06175000","bid":193.3,"bid_size":0.0,"ask":194.6,"ask_size":0.0,"iv":0.2279,"open_interest":325.0,"volume":0.0,"delta":-0.2266,"gamma":0.0002,"vega":17.9472,"theta":-0.7134,"rho":-13.1807,"theo":194.2431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.75,"last_trade_time":"2026-02-17T11:43:13","percent_change":0.0,"prev_day_close":199.449996948242},{"option":"SPX261120C06200000","bid":1003.4,"bid_size":0.0,"ask":1006.3,"ask_size":0.0,"iv":0.2265,"open_interest":43.0,"volume":0.0,"delta":0.7697,"gamma":0.0002,"vega":18.164,"theta":-0.6112,"rho":32.4035,"theo":1002.8032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1078.14,"last_trade_time":"2026-01-30T09:51:37","percent_change":0.0,"prev_day_close":980.600006103516},{"option":"SPX261120P06200000","bid":197.7,"bid_size":0.0,"ask":199.0,"ask_size":0.0,"iv":0.2264,"open_interest":1335.0,"volume":0.0,"delta":-0.2317,"gamma":0.0002,"vega":18.164,"theta":-0.7172,"rho":-13.4744,"theo":198.5995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.4,"last_trade_time":"2026-02-10T15:30:31","percent_change":0.0,"prev_day_close":204.050003051758},{"option":"SPX261120C06225000","bid":983.3,"bid_size":0.0,"ask":986.9,"ask_size":0.0,"iv":0.225,"open_interest":77.0,"volume":0.0,"delta":0.7645,"gamma":0.0002,"vega":18.3804,"theta":-0.618,"rho":32.2885,"theo":982.9788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":966.5,"last_trade_time":"2026-02-12T13:18:01","percent_change":0.0,"prev_day_close":961.25},{"option":"SPX261120P06225000","bid":202.1,"bid_size":0.0,"ask":203.5,"ask_size":0.0,"iv":0.2248,"open_interest":210.0,"volume":0.0,"delta":-0.2369,"gamma":0.0002,"vega":18.3804,"theta":-0.7208,"rho":-13.7734,"theo":203.0496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.2,"last_trade_time":"2026-01-20T15:17:46","percent_change":0.0,"prev_day_close":208.75},{"option":"SPX261120C06250000","bid":963.9,"bid_size":0.0,"ask":966.7,"ask_size":0.0,"iv":0.2234,"open_interest":6.0,"volume":0.0,"delta":0.7592,"gamma":0.0002,"vega":18.597,"theta":-0.6247,"rho":32.1668,"theo":963.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1065.2,"last_trade_time":"2026-01-15T12:00:03","percent_change":0.0,"prev_day_close":941.700012207031},{"option":"SPX261120P06250000","bid":206.7,"bid_size":0.0,"ask":208.1,"ask_size":0.0,"iv":0.2234,"open_interest":221.0,"volume":9.0,"delta":-0.2422,"gamma":0.0002,"vega":18.597,"theta":-0.7242,"rho":-14.0791,"theo":207.5956,"change":-6.07,"open":207.28,"high":207.28,"low":207.28,"tick":"no_change","last_trade_price":207.28,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.84509,"prev_day_close":213.350006103516},{"option":"SPX261120C06275000","bid":943.9,"bid_size":0.0,"ask":947.5,"ask_size":0.0,"iv":0.2219,"open_interest":5.0,"volume":0.0,"delta":0.7538,"gamma":0.0002,"vega":18.8138,"theta":-0.6312,"rho":32.0372,"theo":943.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1000.21,"last_trade_time":"2025-12-23T16:05:35","percent_change":0.0,"prev_day_close":921.899993896484},{"option":"SPX261120P06275000","bid":211.2,"bid_size":0.0,"ask":212.7,"ask_size":0.0,"iv":0.2218,"open_interest":247.0,"volume":0.0,"delta":-0.2476,"gamma":0.0002,"vega":18.8138,"theta":-0.7275,"rho":-14.3927,"theo":212.2399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.99,"last_trade_time":"2026-02-17T12:22:10","percent_change":0.0,"prev_day_close":218.149993896484},{"option":"SPX261120C06300000","bid":924.8,"bid_size":0.0,"ask":927.5,"ask_size":0.0,"iv":0.2204,"open_interest":12.0,"volume":0.0,"delta":0.7483,"gamma":0.0002,"vega":19.0308,"theta":-0.6374,"rho":31.899,"theo":924.0914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1002.41,"last_trade_time":"2025-12-26T09:34:24","percent_change":0.0,"prev_day_close":902.550018310547},{"option":"SPX261120P06300000","bid":216.1,"bid_size":0.0,"ask":217.4,"ask_size":0.0,"iv":0.2203,"open_interest":593.0,"volume":0.0,"delta":-0.2531,"gamma":0.0002,"vega":19.0308,"theta":-0.7306,"rho":-14.715,"theo":216.9856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.52,"last_trade_time":"2026-02-13T10:31:45","percent_change":0.0,"prev_day_close":223.150001525879},{"option":"SPX261120C06325000","bid":905.3,"bid_size":0.0,"ask":907.6,"ask_size":0.0,"iv":0.2188,"open_interest":4.0,"volume":0.0,"delta":0.7427,"gamma":0.0002,"vega":19.2472,"theta":-0.6435,"rho":31.7518,"theo":904.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":971.49,"last_trade_time":"2025-12-26T12:58:02","percent_change":0.0,"prev_day_close":883.25},{"option":"SPX261120P06325000","bid":220.9,"bid_size":0.0,"ask":222.3,"ask_size":0.0,"iv":0.2188,"open_interest":367.0,"volume":0.0,"delta":-0.2587,"gamma":0.0002,"vega":19.2472,"theta":-0.7335,"rho":-15.0462,"theo":221.8358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":226.36,"last_trade_time":"2026-02-13T14:36:35","percent_change":0.0,"prev_day_close":228.150001525879},{"option":"SPX261120C06350000","bid":886.0,"bid_size":0.0,"ask":888.3,"ask_size":0.0,"iv":0.2173,"open_interest":10.0,"volume":0.0,"delta":0.737,"gamma":0.0002,"vega":19.4622,"theta":-0.6494,"rho":31.5964,"theo":885.3503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":930.39,"last_trade_time":"2026-01-22T11:11:25","percent_change":0.0,"prev_day_close":864.200012207031},{"option":"SPX261120P06350000","bid":225.9,"bid_size":0.0,"ask":227.2,"ask_size":0.0,"iv":0.2173,"open_interest":956.0,"volume":20.0,"delta":-0.2644,"gamma":0.0002,"vega":19.4622,"theta":-0.7362,"rho":-15.3856,"theo":226.7935,"change":-12.08,"open":221.32,"high":221.32,"low":221.32,"tick":"down","last_trade_price":221.32,"last_trade_time":"2026-02-18T13:31:01","percent_change":-5.17566,"prev_day_close":233.400001525879},{"option":"SPX261120C06375000","bid":866.7,"bid_size":0.0,"ask":869.1,"ask_size":0.0,"iv":0.2157,"open_interest":25.0,"volume":0.0,"delta":0.7311,"gamma":0.0003,"vega":19.6746,"theta":-0.6551,"rho":31.4343,"theo":866.1435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":904.78,"last_trade_time":"2026-02-03T15:52:36","percent_change":0.0,"prev_day_close":845.049987792969},{"option":"SPX261120P06375000","bid":230.9,"bid_size":0.0,"ask":232.3,"ask_size":0.0,"iv":0.2156,"open_interest":1791.0,"volume":0.0,"delta":-0.2702,"gamma":0.0003,"vega":19.6746,"theta":-0.7386,"rho":-15.7318,"theo":231.8612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.61,"last_trade_time":"2026-02-11T12:13:50","percent_change":0.0,"prev_day_close":238.449996948242},{"option":"SPX261120C06400000","bid":847.7,"bid_size":0.0,"ask":850.0,"ask_size":0.0,"iv":0.2143,"open_interest":1007.0,"volume":0.0,"delta":0.7252,"gamma":0.0003,"vega":19.8838,"theta":-0.6605,"rho":31.2664,"theo":847.0488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":812.06,"last_trade_time":"2026-01-20T15:50:17","percent_change":0.0,"prev_day_close":826.200012207031},{"option":"SPX261120P06400000","bid":236.1,"bid_size":0.0,"ask":237.4,"ask_size":0.0,"iv":0.2141,"open_interest":2634.0,"volume":0.0,"delta":-0.2762,"gamma":0.0003,"vega":19.8838,"theta":-0.7409,"rho":-16.0837,"theo":237.0409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.58,"last_trade_time":"2026-02-17T13:47:00","percent_change":0.0,"prev_day_close":243.849998474121},{"option":"SPX261120C06425000","bid":828.6,"bid_size":0.0,"ask":831.0,"ask_size":0.0,"iv":0.2127,"open_interest":8.0,"volume":0.0,"delta":0.7191,"gamma":0.0003,"vega":20.0892,"theta":-0.6657,"rho":31.0939,"theo":828.0675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":830.85,"last_trade_time":"2026-01-20T09:43:17","percent_change":0.0,"prev_day_close":807.349975585938},{"option":"SPX261120P06425000","bid":241.3,"bid_size":0.0,"ask":242.7,"ask_size":0.0,"iv":0.2126,"open_interest":190.0,"volume":0.0,"delta":-0.2823,"gamma":0.0003,"vega":20.0892,"theta":-0.7429,"rho":-16.4402,"theo":242.3342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":268.93,"last_trade_time":"2026-02-17T10:54:45","percent_change":0.0,"prev_day_close":249.300003051758},{"option":"SPX261120C06450000","bid":809.8,"bid_size":0.0,"ask":812.1,"ask_size":0.0,"iv":0.211,"open_interest":72.0,"volume":0.0,"delta":0.7129,"gamma":0.0003,"vega":20.2911,"theta":-0.6707,"rho":30.9169,"theo":809.201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":903.86,"last_trade_time":"2026-02-02T14:43:03","percent_change":0.0,"prev_day_close":789.0},{"option":"SPX261120P06450000","bid":246.7,"bid_size":0.0,"ask":248.1,"ask_size":0.0,"iv":0.2111,"open_interest":1207.0,"volume":0.0,"delta":-0.2885,"gamma":0.0003,"vega":20.2911,"theta":-0.7447,"rho":-16.8012,"theo":247.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":260.07,"last_trade_time":"2026-02-17T11:41:38","percent_change":0.0,"prev_day_close":254.800003051758},{"option":"SPX261120C06475000","bid":791.0,"bid_size":0.0,"ask":793.3,"ask_size":0.0,"iv":0.2096,"open_interest":5.0,"volume":0.0,"delta":0.7066,"gamma":0.0003,"vega":20.4898,"theta":-0.6754,"rho":30.7345,"theo":790.4508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":824.4,"last_trade_time":"2025-12-23T10:20:02","percent_change":0.0,"prev_day_close":770.25},{"option":"SPX261120P06475000","bid":252.2,"bid_size":0.0,"ask":253.6,"ask_size":0.0,"iv":0.2095,"open_interest":681.0,"volume":0.0,"delta":-0.2948,"gamma":0.0003,"vega":20.4898,"theta":-0.7462,"rho":-17.1676,"theo":253.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.81,"last_trade_time":"2026-02-17T13:45:47","percent_change":0.0,"prev_day_close":260.5},{"option":"SPX261120C06500000","bid":772.4,"bid_size":0.0,"ask":774.7,"ask_size":0.0,"iv":0.208,"open_interest":2148.0,"volume":5.0,"delta":0.7001,"gamma":0.0003,"vega":20.686,"theta":-0.6799,"rho":30.5451,"theo":771.8191,"change":34.63,"open":786.63,"high":786.63,"low":786.63,"tick":"no_change","last_trade_price":786.63,"last_trade_time":"2026-02-18T11:50:26","percent_change":4.60505,"prev_day_close":752.0},{"option":"SPX261120P06500000","bid":257.9,"bid_size":0.0,"ask":259.2,"ask_size":0.0,"iv":0.208,"open_interest":2655.0,"volume":8.0,"delta":-0.3012,"gamma":0.0003,"vega":20.686,"theta":-0.7475,"rho":-17.5411,"theo":258.9092,"change":-14.0,"open":252.3,"high":252.3,"low":252.3,"tick":"no_change","last_trade_price":252.3,"last_trade_time":"2026-02-18T10:38:43","percent_change":-5.25723,"prev_day_close":266.300003051758},{"option":"SPX261120C06525000","bid":753.7,"bid_size":0.0,"ask":756.1,"ask_size":0.0,"iv":0.2064,"open_interest":914.0,"volume":2.0,"delta":0.6936,"gamma":0.0003,"vega":20.88,"theta":-0.6842,"rho":30.3467,"theo":753.3087,"change":34.44,"open":768.89,"high":768.89,"low":767.69,"tick":"down","last_trade_price":767.69,"last_trade_time":"2026-02-18T12:42:38","percent_change":4.6969,"prev_day_close":733.25},{"option":"SPX261120P06525000","bid":263.5,"bid_size":0.0,"ask":265.0,"ask_size":0.0,"iv":0.2064,"open_interest":331.0,"volume":34.0,"delta":-0.3078,"gamma":0.0003,"vega":20.88,"theta":-0.7485,"rho":-17.9235,"theo":264.6733,"change":-14.85,"open":256.05,"high":257.35,"low":256.05,"tick":"up","last_trade_price":257.35,"last_trade_time":"2026-02-18T12:13:51","percent_change":-5.45555,"prev_day_close":272.199996948242},{"option":"SPX261120C06550000","bid":735.5,"bid_size":0.0,"ask":737.7,"ask_size":0.0,"iv":0.2049,"open_interest":122.0,"volume":0.0,"delta":0.6868,"gamma":0.0003,"vega":21.0718,"theta":-0.6881,"rho":30.1378,"theo":734.9233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":733.7,"last_trade_time":"2026-02-13T12:07:50","percent_change":0.0,"prev_day_close":715.399993896484},{"option":"SPX261120P06550000","bid":269.4,"bid_size":0.0,"ask":270.8,"ask_size":0.0,"iv":0.2049,"open_interest":1077.0,"volume":2.0,"delta":-0.3145,"gamma":0.0003,"vega":21.0718,"theta":-0.7493,"rho":-18.3164,"theo":270.5623,"change":-16.69,"open":261.81,"high":261.81,"low":261.81,"tick":"down","last_trade_price":261.81,"last_trade_time":"2026-02-18T11:18:35","percent_change":-5.99282,"prev_day_close":278.5},{"option":"SPX261120C06575000","bid":717.0,"bid_size":0.0,"ask":719.4,"ask_size":0.0,"iv":0.2033,"open_interest":850.0,"volume":0.0,"delta":0.68,"gamma":0.0003,"vega":21.2607,"theta":-0.6918,"rho":29.9181,"theo":716.6669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":724.02,"last_trade_time":"2026-02-06T09:47:24","percent_change":0.0,"prev_day_close":697.399993896484},{"option":"SPX261120P06575000","bid":275.3,"bid_size":0.0,"ask":276.8,"ask_size":0.0,"iv":0.2033,"open_interest":520.0,"volume":0.0,"delta":-0.3214,"gamma":0.0003,"vega":21.2607,"theta":-0.7498,"rho":-18.7201,"theo":276.5804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.96,"last_trade_time":"2026-02-12T13:26:07","percent_change":0.0,"prev_day_close":284.5},{"option":"SPX261120C06600000","bid":698.8,"bid_size":0.0,"ask":701.2,"ask_size":0.0,"iv":0.2017,"open_interest":1739.0,"volume":14.0,"delta":0.6731,"gamma":0.0003,"vega":21.4458,"theta":-0.6951,"rho":29.6882,"theo":698.5436,"change":31.22,"open":712.48,"high":712.6,"low":710.3,"tick":"up","last_trade_price":710.67,"last_trade_time":"2026-02-18T10:31:09","percent_change":4.5949,"prev_day_close":679.449981689453},{"option":"SPX261120P06600000","bid":281.5,"bid_size":0.0,"ask":282.9,"ask_size":0.0,"iv":0.2017,"open_interest":1577.0,"volume":300.0,"delta":-0.3283,"gamma":0.0003,"vega":21.4458,"theta":-0.7499,"rho":-19.1341,"theo":282.7316,"change":-12.1,"open":278.8,"high":278.8,"low":278.8,"tick":"no_change","last_trade_price":278.8,"last_trade_time":"2026-02-18T14:07:34","percent_change":-4.1595,"prev_day_close":290.899993896484},{"option":"SPX261120C06625000","bid":680.7,"bid_size":0.0,"ask":683.1,"ask_size":0.0,"iv":0.2001,"open_interest":118.0,"volume":3.0,"delta":0.666,"gamma":0.0003,"vega":21.6258,"theta":-0.6982,"rho":29.4502,"theo":680.5566,"change":34.4,"open":692.63,"high":695.6,"low":691.67,"tick":"up","last_trade_price":695.6,"last_trade_time":"2026-02-18T10:54:39","percent_change":5.20266,"prev_day_close":661.200012207031},{"option":"SPX261120P06625000","bid":287.6,"bid_size":0.0,"ask":289.2,"ask_size":0.0,"iv":0.2002,"open_interest":2583.0,"volume":0.0,"delta":-0.3354,"gamma":0.0003,"vega":21.6258,"theta":-0.7498,"rho":-19.5561,"theo":289.0191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.8,"last_trade_time":"2026-02-11T12:08:23","percent_change":0.0,"prev_day_close":297.449996948242},{"option":"SPX261120C06650000","bid":663.1,"bid_size":0.0,"ask":665.2,"ask_size":0.0,"iv":0.1986,"open_interest":1671.0,"volume":0.0,"delta":0.6587,"gamma":0.0003,"vega":21.8,"theta":-0.7009,"rho":29.2058,"theo":662.7086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":665.64,"last_trade_time":"2026-02-12T14:58:41","percent_change":0.0,"prev_day_close":643.600006103516},{"option":"SPX261120P06650000","bid":294.1,"bid_size":0.0,"ask":295.6,"ask_size":0.0,"iv":0.1986,"open_interest":1177.0,"volume":0.0,"delta":-0.3427,"gamma":0.0003,"vega":21.8,"theta":-0.7493,"rho":-19.9845,"theo":295.4456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.6,"last_trade_time":"2026-02-17T12:13:53","percent_change":0.0,"prev_day_close":304.0},{"option":"SPX261120C06675000","bid":645.0,"bid_size":0.0,"ask":647.4,"ask_size":0.0,"iv":0.197,"open_interest":1286.0,"volume":0.0,"delta":0.6514,"gamma":0.0003,"vega":21.9677,"theta":-0.7033,"rho":28.9567,"theo":645.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":628.83,"last_trade_time":"2026-02-13T10:53:28","percent_change":0.0,"prev_day_close":626.449981689453},{"option":"SPX261120P06675000","bid":300.5,"bid_size":0.0,"ask":302.1,"ask_size":0.0,"iv":0.197,"open_interest":567.0,"volume":0.0,"delta":-0.35,"gamma":0.0003,"vega":21.9677,"theta":-0.7485,"rho":-20.4177,"theo":302.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":308.1,"last_trade_time":"2026-02-17T14:30:14","percent_change":0.0,"prev_day_close":310.800003051758},{"option":"SPX261120C06700000","bid":627.7,"bid_size":0.0,"ask":629.8,"ask_size":0.0,"iv":0.1953,"open_interest":3669.0,"volume":0.0,"delta":0.6438,"gamma":0.0003,"vega":22.1291,"theta":-0.7054,"rho":28.7024,"theo":627.4364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":606.8,"last_trade_time":"2026-02-17T11:57:50","percent_change":0.0,"prev_day_close":609.0},{"option":"SPX261120P06700000","bid":307.3,"bid_size":0.0,"ask":308.7,"ask_size":0.0,"iv":0.1954,"open_interest":2586.0,"volume":0.0,"delta":-0.3576,"gamma":0.0003,"vega":22.1291,"theta":-0.7474,"rho":-20.8559,"theo":308.7224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.1,"last_trade_time":"2026-02-17T15:16:15","percent_change":0.0,"prev_day_close":317.850006103516},{"option":"SPX261120C06725000","bid":610.2,"bid_size":0.0,"ask":612.3,"ask_size":0.0,"iv":0.1937,"open_interest":2266.0,"volume":0.0,"delta":0.6362,"gamma":0.0003,"vega":22.2844,"theta":-0.7071,"rho":28.4415,"theo":610.0163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":679.17,"last_trade_time":"2026-02-11T09:55:37","percent_change":0.0,"prev_day_close":591.850006103516},{"option":"SPX261120P06725000","bid":314.0,"bid_size":0.0,"ask":315.5,"ask_size":0.0,"iv":0.1938,"open_interest":589.0,"volume":0.0,"delta":-0.3652,"gamma":0.0003,"vega":22.2844,"theta":-0.7459,"rho":-21.3008,"theo":315.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.96,"last_trade_time":"2026-02-13T15:08:56","percent_change":0.0,"prev_day_close":324.75},{"option":"SPX261120C06750000","bid":592.9,"bid_size":0.0,"ask":594.9,"ask_size":0.0,"iv":0.1922,"open_interest":2630.0,"volume":0.0,"delta":0.6284,"gamma":0.0003,"vega":22.4341,"theta":-0.7085,"rho":28.1713,"theo":592.7443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":569.05,"last_trade_time":"2026-02-13T15:58:55","percent_change":0.0,"prev_day_close":574.700012207031},{"option":"SPX261120P06750000","bid":320.9,"bid_size":0.0,"ask":322.4,"ask_size":0.0,"iv":0.1922,"open_interest":1131.0,"volume":0.0,"delta":-0.373,"gamma":0.0003,"vega":22.4341,"theta":-0.7441,"rho":-21.7551,"theo":322.5793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":345.45,"last_trade_time":"2026-02-13T15:58:55","percent_change":0.0,"prev_day_close":332.050003051758},{"option":"SPX261120C06775000","bid":575.7,"bid_size":0.0,"ask":577.7,"ask_size":0.0,"iv":0.1906,"open_interest":1884.0,"volume":3.0,"delta":0.6204,"gamma":0.0003,"vega":22.578,"theta":-0.7095,"rho":27.8892,"theo":575.6252,"change":30.25,"open":585.7,"high":588.1,"low":585.7,"tick":"up","last_trade_price":588.1,"last_trade_time":"2026-02-18T11:53:52","percent_change":5.4226,"prev_day_close":557.850006103516},{"option":"SPX261120P06775000","bid":328.0,"bid_size":0.0,"ask":329.5,"ask_size":0.0,"iv":0.1906,"open_interest":272.0,"volume":13.0,"delta":-0.381,"gamma":0.0003,"vega":22.578,"theta":-0.7419,"rho":-22.2212,"theo":329.7346,"change":-17.59,"open":319.0,"high":321.71,"low":319.0,"tick":"up","last_trade_price":321.71,"last_trade_time":"2026-02-18T13:31:01","percent_change":-5.1842,"prev_day_close":339.300003051758},{"option":"SPX261120C06800000","bid":558.7,"bid_size":0.0,"ask":560.6,"ask_size":0.0,"iv":0.189,"open_interest":3740.0,"volume":0.0,"delta":0.6123,"gamma":0.0003,"vega":22.7156,"theta":-0.7101,"rho":27.5942,"theo":558.6646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.6,"last_trade_time":"2026-02-12T10:16:50","percent_change":0.0,"prev_day_close":541.200012207031},{"option":"SPX261120P06800000","bid":335.3,"bid_size":0.0,"ask":336.8,"ask_size":0.0,"iv":0.189,"open_interest":3531.0,"volume":0.0,"delta":-0.389,"gamma":0.0003,"vega":22.7156,"theta":-0.7393,"rho":-22.7003,"theo":337.0485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.8,"last_trade_time":"2026-02-13T15:06:57","percent_change":0.0,"prev_day_close":346.899993896484},{"option":"SPX261120C06825000","bid":541.8,"bid_size":0.0,"ask":543.9,"ask_size":0.0,"iv":0.1874,"open_interest":1584.0,"volume":0.0,"delta":0.6041,"gamma":0.0004,"vega":22.846,"theta":-0.7104,"rho":27.2867,"theo":541.8684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":582.9,"last_trade_time":"2026-02-12T10:40:00","percent_change":0.0,"prev_day_close":524.550018310547},{"option":"SPX261120P06825000","bid":342.5,"bid_size":0.0,"ask":344.2,"ask_size":0.0,"iv":0.1874,"open_interest":526.0,"volume":0.0,"delta":-0.3973,"gamma":0.0004,"vega":22.846,"theta":-0.7364,"rho":-23.1918,"theo":344.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.6,"last_trade_time":"2026-02-17T13:04:34","percent_change":0.0,"prev_day_close":354.550003051758},{"option":"SPX261120C06850000","bid":525.3,"bid_size":0.0,"ask":527.1,"ask_size":0.0,"iv":0.1858,"open_interest":1275.0,"volume":0.0,"delta":0.5957,"gamma":0.0004,"vega":22.9682,"theta":-0.7102,"rho":26.9699,"theo":525.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":513.3,"last_trade_time":"2026-02-17T13:45:17","percent_change":0.0,"prev_day_close":508.0},{"option":"SPX261120P06850000","bid":350.1,"bid_size":0.0,"ask":351.8,"ask_size":0.0,"iv":0.1858,"open_interest":2421.0,"volume":9.0,"delta":-0.4057,"gamma":0.0004,"vega":22.9682,"theta":-0.733,"rho":-23.6926,"theo":352.1745,"change":-20.45,"open":342.18,"high":342.18,"low":341.95,"tick":"down","last_trade_price":341.95,"last_trade_time":"2026-02-18T12:15:28","percent_change":-5.64293,"prev_day_close":362.399993896484},{"option":"SPX261120C06875000","bid":508.7,"bid_size":0.0,"ask":510.7,"ask_size":0.0,"iv":0.1842,"open_interest":616.0,"volume":0.0,"delta":0.5872,"gamma":0.0004,"vega":23.0812,"theta":-0.7096,"rho":26.6464,"theo":508.7885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.5,"last_trade_time":"2026-02-04T11:45:21","percent_change":0.0,"prev_day_close":492.0},{"option":"SPX261120P06875000","bid":357.9,"bid_size":0.0,"ask":359.6,"ask_size":0.0,"iv":0.1842,"open_interest":386.0,"volume":0.0,"delta":-0.4142,"gamma":0.0004,"vega":23.0812,"theta":-0.7292,"rho":-24.2001,"theo":359.9959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.0,"last_trade_time":"2026-02-13T14:49:04","percent_change":0.0,"prev_day_close":370.5},{"option":"SPX261120C06900000","bid":492.4,"bid_size":0.0,"ask":494.4,"ask_size":0.0,"iv":0.1825,"open_interest":1527.0,"volume":6.0,"delta":0.5785,"gamma":0.0004,"vega":23.1846,"theta":-0.7086,"rho":26.3181,"theo":492.5122,"change":22.72,"open":499.41,"high":499.46,"low":498.46,"tick":"up","last_trade_price":498.47,"last_trade_time":"2026-02-18T15:56:37","percent_change":4.77562,"prev_day_close":475.75},{"option":"SPX261120P06900000","bid":366.0,"bid_size":0.0,"ask":367.6,"ask_size":0.0,"iv":0.1826,"open_interest":2119.0,"volume":0.0,"delta":-0.4229,"gamma":0.0004,"vega":23.1846,"theta":-0.725,"rho":-24.7124,"theo":367.994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":376.42,"last_trade_time":"2026-02-17T13:47:00","percent_change":0.0,"prev_day_close":378.699996948242},{"option":"SPX261120C06925000","bid":476.3,"bid_size":0.0,"ask":478.2,"ask_size":0.0,"iv":0.181,"open_interest":296.0,"volume":8.0,"delta":0.5696,"gamma":0.0004,"vega":23.2781,"theta":-0.7072,"rho":25.9845,"theo":476.4161,"change":22.81,"open":482.35,"high":482.81,"low":482.35,"tick":"up","last_trade_price":482.81,"last_trade_time":"2026-02-18T15:54:13","percent_change":4.9587,"prev_day_close":460.0},{"option":"SPX261120P06925000","bid":374.0,"bid_size":0.0,"ask":375.7,"ask_size":0.0,"iv":0.1811,"open_interest":539.0,"volume":0.0,"delta":-0.4318,"gamma":0.0004,"vega":23.2781,"theta":-0.7204,"rho":-25.2301,"theo":376.1724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":382.5,"last_trade_time":"2026-02-17T15:01:03","percent_change":0.0,"prev_day_close":387.25},{"option":"SPX261120C06950000","bid":460.3,"bid_size":0.0,"ask":462.2,"ask_size":0.0,"iv":0.1793,"open_interest":1133.0,"volume":48.0,"delta":0.5606,"gamma":0.0004,"vega":23.3617,"theta":-0.7054,"rho":25.6425,"theo":460.5048,"change":21.67,"open":473.24,"high":473.24,"low":463.77,"tick":"down","last_trade_price":466.07,"last_trade_time":"2026-02-18T15:55:29","percent_change":4.87624,"prev_day_close":444.400009155273},{"option":"SPX261120P06950000","bid":382.4,"bid_size":0.0,"ask":384.1,"ask_size":0.0,"iv":0.1794,"open_interest":447.0,"volume":0.0,"delta":-0.4408,"gamma":0.0004,"vega":23.3617,"theta":-0.7154,"rho":-25.7561,"theo":384.5356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.76,"last_trade_time":"2026-02-17T10:54:02","percent_change":0.0,"prev_day_close":395.899993896484},{"option":"SPX261120C06975000","bid":444.6,"bid_size":0.0,"ask":446.5,"ask_size":0.0,"iv":0.1778,"open_interest":112.0,"volume":2.0,"delta":0.5514,"gamma":0.0004,"vega":23.4351,"theta":-0.703,"rho":25.2883,"theo":444.7851,"change":16.74,"open":445.93,"high":445.93,"low":445.84,"tick":"down","last_trade_price":445.84,"last_trade_time":"2026-02-18T16:02:10","percent_change":3.90119,"prev_day_close":429.099990844727},{"option":"SPX261120P06975000","bid":390.9,"bid_size":0.0,"ask":392.6,"ask_size":0.0,"iv":0.1778,"open_interest":219.0,"volume":0.0,"delta":-0.45,"gamma":0.0004,"vega":23.4351,"theta":-0.7099,"rho":-26.2943,"theo":393.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.4,"last_trade_time":"2026-02-12T10:50:18","percent_change":0.0,"prev_day_close":404.799987792969},{"option":"SPX261120C07000000","bid":429.1,"bid_size":0.0,"ask":431.0,"ask_size":0.0,"iv":0.1762,"open_interest":4081.0,"volume":0.0,"delta":0.5421,"gamma":0.0004,"vega":23.4977,"theta":-0.7003,"rho":24.9194,"theo":429.2656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":387.05,"last_trade_time":"2026-02-17T10:01:41","percent_change":0.0,"prev_day_close":413.900009155273},{"option":"SPX261120P07000000","bid":399.7,"bid_size":0.0,"ask":401.4,"ask_size":0.0,"iv":0.1762,"open_interest":3474.0,"volume":0.0,"delta":-0.4593,"gamma":0.0004,"vega":23.4977,"theta":-0.7039,"rho":-26.8472,"theo":401.8454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.1,"last_trade_time":"2026-02-17T13:30:21","percent_change":0.0,"prev_day_close":413.75},{"option":"SPX261120C07025000","bid":413.8,"bid_size":0.0,"ask":415.9,"ask_size":0.0,"iv":0.1746,"open_interest":299.0,"volume":0.0,"delta":0.5326,"gamma":0.0004,"vega":23.5486,"theta":-0.6971,"rho":24.536,"theo":413.9559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":416.25,"last_trade_time":"2026-02-13T12:31:11","percent_change":0.0,"prev_day_close":398.900009155273},{"option":"SPX261120P07025000","bid":408.7,"bid_size":0.0,"ask":410.4,"ask_size":0.0,"iv":0.1747,"open_interest":136.0,"volume":0.0,"delta":-0.4687,"gamma":0.0004,"vega":23.5486,"theta":-0.6975,"rho":-27.4146,"theo":410.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":438.54,"last_trade_time":"2026-02-17T13:19:44","percent_change":0.0,"prev_day_close":423.150009155273},{"option":"SPX261120C07050000","bid":398.8,"bid_size":0.0,"ask":400.8,"ask_size":0.0,"iv":0.173,"open_interest":3120.0,"volume":0.0,"delta":0.523,"gamma":0.0004,"vega":23.587,"theta":-0.6934,"rho":24.142,"theo":398.8647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.9,"last_trade_time":"2026-02-17T15:46:41","percent_change":0.0,"prev_day_close":383.850006103516},{"option":"SPX261120P07050000","bid":417.9,"bid_size":0.0,"ask":419.6,"ask_size":0.0,"iv":0.1731,"open_interest":102.0,"volume":0.0,"delta":-0.4784,"gamma":0.0004,"vega":23.587,"theta":-0.6906,"rho":-27.9927,"theo":419.9934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.1,"last_trade_time":"2026-02-13T10:34:02","percent_change":0.0,"prev_day_close":432.550003051758},{"option":"SPX261120C07075000","bid":383.9,"bid_size":0.0,"ask":385.9,"ask_size":0.0,"iv":0.1714,"open_interest":917.0,"volume":28.0,"delta":0.5132,"gamma":0.0004,"vega":23.6126,"theta":-0.6892,"rho":23.7414,"theo":383.9996,"change":23.75,"open":394.79,"high":394.86,"low":393.23,"tick":"up","last_trade_price":393.4,"last_trade_time":"2026-02-18T10:31:09","percent_change":6.425,"prev_day_close":369.649993896484},{"option":"SPX261120P07075000","bid":427.3,"bid_size":0.0,"ask":429.0,"ask_size":0.0,"iv":0.1715,"open_interest":347.0,"volume":0.0,"delta":-0.4882,"gamma":0.0004,"vega":23.6126,"theta":-0.6833,"rho":-28.5773,"theo":429.4028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":456.6,"last_trade_time":"2026-02-13T16:04:25","percent_change":0.0,"prev_day_close":442.449996948242},{"option":"SPX261120C07100000","bid":369.3,"bid_size":0.0,"ask":371.3,"ask_size":0.0,"iv":0.1698,"open_interest":786.0,"volume":6.0,"delta":0.5033,"gamma":0.0004,"vega":23.6249,"theta":-0.6846,"rho":23.3371,"theo":369.3669,"change":13.32,"open":378.74,"high":378.74,"low":368.67,"tick":"down","last_trade_price":368.67,"last_trade_time":"2026-02-18T14:36:17","percent_change":3.74842,"prev_day_close":355.350006103516},{"option":"SPX261120P07100000","bid":436.8,"bid_size":0.0,"ask":438.7,"ask_size":0.0,"iv":0.1699,"open_interest":911.0,"volume":0.0,"delta":-0.4981,"gamma":0.0004,"vega":23.6249,"theta":-0.6754,"rho":-29.1657,"theo":439.0446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.08,"last_trade_time":"2026-02-10T13:35:05","percent_change":0.0,"prev_day_close":452.399993896484},{"option":"SPX261120C07125000","bid":355.0,"bid_size":0.0,"ask":356.9,"ask_size":0.0,"iv":0.1682,"open_interest":701.0,"volume":0.0,"delta":0.4932,"gamma":0.0004,"vega":23.6236,"theta":-0.6795,"rho":22.9277,"theo":354.9733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":345.38,"last_trade_time":"2026-02-13T10:30:10","percent_change":0.0,"prev_day_close":341.199996948242},{"option":"SPX261120P07125000","bid":446.7,"bid_size":0.0,"ask":448.6,"ask_size":0.0,"iv":0.1683,"open_interest":162.0,"volume":0.0,"delta":-0.5082,"gamma":0.0004,"vega":23.6236,"theta":-0.6671,"rho":-29.7591,"theo":448.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.4,"last_trade_time":"2026-02-09T15:25:18","percent_change":0.0,"prev_day_close":462.649993896484},{"option":"SPX261120C07150000","bid":340.9,"bid_size":0.0,"ask":342.8,"ask_size":0.0,"iv":0.1667,"open_interest":681.0,"volume":0.0,"delta":0.483,"gamma":0.0004,"vega":23.6078,"theta":-0.6739,"rho":22.5088,"theo":340.8277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.89,"last_trade_time":"2026-02-10T14:24:33","percent_change":0.0,"prev_day_close":327.350006103516},{"option":"SPX261120P07150000","bid":456.9,"bid_size":0.0,"ask":458.7,"ask_size":0.0,"iv":0.1668,"open_interest":446.0,"volume":0.0,"delta":-0.5184,"gamma":0.0004,"vega":23.6078,"theta":-0.6584,"rho":-30.362,"theo":459.0544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":424.27,"last_trade_time":"2026-02-10T14:24:33","percent_change":0.0,"prev_day_close":473.199996948242},{"option":"SPX261120C07175000","bid":327.0,"bid_size":0.0,"ask":329.0,"ask_size":0.0,"iv":0.1652,"open_interest":533.0,"volume":0.0,"delta":0.4726,"gamma":0.0004,"vega":23.5762,"theta":-0.6679,"rho":22.0756,"theo":326.942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":372.72,"last_trade_time":"2026-02-12T09:52:31","percent_change":0.0,"prev_day_close":314.050003051758},{"option":"SPX261120P07175000","bid":467.3,"bid_size":0.0,"ask":469.1,"ask_size":0.0,"iv":0.1652,"open_interest":116.0,"volume":0.0,"delta":-0.5288,"gamma":0.0004,"vega":23.5762,"theta":-0.6491,"rho":-30.9792,"theo":469.4431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":505.1,"last_trade_time":"2026-02-13T10:07:56","percent_change":0.0,"prev_day_close":483.949996948242},{"option":"SPX261120C07200000","bid":313.5,"bid_size":0.0,"ask":315.4,"ask_size":0.0,"iv":0.1636,"open_interest":1997.0,"volume":0.0,"delta":0.4621,"gamma":0.0004,"vega":23.5277,"theta":-0.6614,"rho":21.6269,"theo":313.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.7,"last_trade_time":"2026-02-13T12:20:05","percent_change":0.0,"prev_day_close":300.75},{"option":"SPX261120P07200000","bid":478.0,"bid_size":0.0,"ask":479.8,"ask_size":0.0,"iv":0.1637,"open_interest":715.0,"volume":0.0,"delta":-0.5393,"gamma":0.0004,"vega":23.5277,"theta":-0.6394,"rho":-31.6119,"theo":480.1055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":501.99,"last_trade_time":"2026-02-17T11:41:38","percent_change":0.0,"prev_day_close":495.099990844727},{"option":"SPX261120C07225000","bid":300.2,"bid_size":0.0,"ask":302.1,"ask_size":0.0,"iv":0.1621,"open_interest":597.0,"volume":0.0,"delta":0.4515,"gamma":0.0004,"vega":23.462,"theta":-0.6544,"rho":21.1666,"theo":300.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.2,"last_trade_time":"2026-02-17T10:18:11","percent_change":0.0,"prev_day_close":288.0},{"option":"SPX261120P07225000","bid":489.0,"bid_size":0.0,"ask":490.8,"ask_size":0.0,"iv":0.1622,"open_interest":114.0,"volume":0.0,"delta":-0.5499,"gamma":0.0004,"vega":23.462,"theta":-0.6292,"rho":-32.2563,"theo":491.0548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":504.51,"last_trade_time":"2026-02-17T13:45:47","percent_change":0.0,"prev_day_close":506.450012207031},{"option":"SPX261120C07250000","bid":287.2,"bid_size":0.0,"ask":289.1,"ask_size":0.0,"iv":0.1607,"open_interest":887.0,"volume":0.0,"delta":0.4408,"gamma":0.0004,"vega":23.3796,"theta":-0.647,"rho":20.701,"theo":286.9775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.49,"last_trade_time":"2026-02-12T15:42:41","percent_change":0.0,"prev_day_close":275.350006103516},{"option":"SPX261120P07250000","bid":500.4,"bid_size":0.0,"ask":502.1,"ask_size":0.0,"iv":0.1607,"open_interest":351.0,"volume":2.0,"delta":-0.5606,"gamma":0.0004,"vega":23.3796,"theta":-0.6186,"rho":-32.9059,"theo":502.3021,"change":-29.36,"open":488.69,"high":488.69,"low":488.69,"tick":"down","last_trade_price":488.69,"last_trade_time":"2026-02-18T11:45:34","percent_change":-5.66741,"prev_day_close":518.050018310547},{"option":"SPX261120C07275000","bid":274.5,"bid_size":0.0,"ask":276.4,"ask_size":0.0,"iv":0.1592,"open_interest":82.0,"volume":0.0,"delta":0.4299,"gamma":0.0004,"vega":23.2813,"theta":-0.6391,"rho":20.2345,"theo":274.2568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.03,"last_trade_time":"2026-02-12T12:38:54","percent_change":0.0,"prev_day_close":263.149993896484},{"option":"SPX261120P07275000","bid":511.9,"bid_size":0.0,"ask":513.6,"ask_size":0.0,"iv":0.1592,"open_interest":7.0,"volume":34.0,"delta":-0.5715,"gamma":0.0004,"vega":23.2813,"theta":-0.6075,"rho":-33.5564,"theo":513.8559,"change":-28.95,"open":499.31,"high":501.1,"low":499.31,"tick":"up","last_trade_price":501.1,"last_trade_time":"2026-02-18T12:13:51","percent_change":-5.46175,"prev_day_close":530.050018310547},{"option":"SPX261120C07300000","bid":262.1,"bid_size":0.0,"ask":264.0,"ask_size":0.0,"iv":0.1577,"open_interest":2836.0,"volume":0.0,"delta":0.419,"gamma":0.0004,"vega":23.1669,"theta":-0.6308,"rho":19.766,"theo":261.8507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":262.28,"last_trade_time":"2026-02-13T13:15:06","percent_change":0.0,"prev_day_close":251.099998474121},{"option":"SPX261120P07300000","bid":523.8,"bid_size":0.0,"ask":525.5,"ask_size":0.0,"iv":0.1578,"open_interest":428.0,"volume":2.0,"delta":-0.5824,"gamma":0.0004,"vega":23.1669,"theta":-0.596,"rho":-34.2089,"theo":525.7242,"change":-31.78,"open":509.72,"high":510.67,"low":509.72,"tick":"up","last_trade_price":510.67,"last_trade_time":"2026-02-18T11:40:56","percent_change":-5.85861,"prev_day_close":542.450012207031},{"option":"SPX261120C07325000","bid":250.1,"bid_size":0.0,"ask":251.9,"ask_size":0.0,"iv":0.1563,"open_interest":281.0,"volume":0.0,"delta":0.4079,"gamma":0.0004,"vega":23.0346,"theta":-0.6221,"rho":19.2899,"theo":249.769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":232.05,"last_trade_time":"2026-02-17T13:14:14","percent_change":0.0,"prev_day_close":239.550003051758},{"option":"SPX261120P07325000","bid":536.0,"bid_size":0.0,"ask":537.8,"ask_size":0.0,"iv":0.1564,"open_interest":6.0,"volume":0.0,"delta":-0.5934,"gamma":0.0004,"vega":23.0346,"theta":-0.5841,"rho":-34.8691,"theo":537.917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":518.37,"last_trade_time":"2026-02-03T15:52:36","percent_change":0.0,"prev_day_close":555.099975585938},{"option":"SPX261120C07350000","bid":238.4,"bid_size":0.0,"ask":240.1,"ask_size":0.0,"iv":0.1549,"open_interest":1174.0,"volume":0.0,"delta":0.3968,"gamma":0.0004,"vega":22.8821,"theta":-0.613,"rho":18.8011,"theo":238.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":229.52,"last_trade_time":"2026-02-17T09:41:31","percent_change":0.0,"prev_day_close":228.099998474121},{"option":"SPX261120P07350000","bid":548.5,"bid_size":0.0,"ask":550.3,"ask_size":0.0,"iv":0.1549,"open_interest":157.0,"volume":200.0,"delta":-0.6045,"gamma":0.0004,"vega":22.8821,"theta":-0.5718,"rho":-35.5419,"theo":550.4469,"change":-24.55,"open":543.4,"high":543.4,"low":543.4,"tick":"no_change","last_trade_price":543.4,"last_trade_time":"2026-02-18T14:07:34","percent_change":-4.32257,"prev_day_close":567.950012207031},{"option":"SPX261120C07375000","bid":227.0,"bid_size":0.0,"ask":228.7,"ask_size":0.0,"iv":0.1535,"open_interest":382.0,"volume":0.0,"delta":0.3857,"gamma":0.0004,"vega":22.7084,"theta":-0.6034,"rho":18.3005,"theo":226.6297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.23,"last_trade_time":"2026-02-12T15:18:16","percent_change":0.0,"prev_day_close":217.099998474121},{"option":"SPX261120P07375000","bid":561.4,"bid_size":0.0,"ask":563.2,"ask_size":0.0,"iv":0.1536,"open_interest":35.0,"volume":0.0,"delta":-0.6157,"gamma":0.0004,"vega":22.7084,"theta":-0.5591,"rho":-36.2265,"theo":563.3267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.41,"last_trade_time":"2026-01-20T14:37:49","percent_change":0.0,"prev_day_close":581.350006103516},{"option":"SPX261120C07400000","bid":215.9,"bid_size":0.0,"ask":217.6,"ask_size":0.0,"iv":0.1521,"open_interest":3593.0,"volume":102.0,"delta":0.3746,"gamma":0.0004,"vega":22.5149,"theta":-0.5936,"rho":17.7951,"theo":215.5944,"change":11.79,"open":221.0,"high":221.0,"low":218.14,"tick":"down","last_trade_price":218.14,"last_trade_time":"2026-02-18T14:21:03","percent_change":5.71359,"prev_day_close":206.349998474121},{"option":"SPX261120P07400000","bid":574.6,"bid_size":0.0,"ask":576.4,"ask_size":0.0,"iv":0.1522,"open_interest":619.0,"volume":0.0,"delta":-0.6268,"gamma":0.0004,"vega":22.5149,"theta":-0.546,"rho":-36.9159,"theo":576.5659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":590.5,"last_trade_time":"2026-02-17T14:06:56","percent_change":0.0,"prev_day_close":594.950012207031},{"option":"SPX261120C07425000","bid":205.2,"bid_size":0.0,"ask":206.9,"ask_size":0.0,"iv":0.1508,"open_interest":244.0,"volume":0.0,"delta":0.3634,"gamma":0.0004,"vega":22.3045,"theta":-0.5834,"rho":17.293,"theo":204.9228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.91,"last_trade_time":"2026-02-13T12:31:11","percent_change":0.0,"prev_day_close":196.199996948242},{"option":"SPX261120P07425000","bid":588.1,"bid_size":0.0,"ask":589.9,"ask_size":0.0,"iv":0.1509,"open_interest":50.0,"volume":8.0,"delta":-0.638,"gamma":0.0004,"vega":22.3045,"theta":-0.5326,"rho":-37.6021,"theo":590.1687,"change":-35.55,"open":573.4,"high":573.4,"low":573.4,"tick":"up","last_trade_price":573.4,"last_trade_time":"2026-02-18T10:58:57","percent_change":-5.83792,"prev_day_close":608.950012207031},{"option":"SPX261120C07450000","bid":194.9,"bid_size":0.0,"ask":196.5,"ask_size":0.0,"iv":0.1495,"open_interest":1239.0,"volume":1.0,"delta":0.3522,"gamma":0.0004,"vega":22.0791,"theta":-0.5728,"rho":16.7958,"theo":194.6156,"change":19.0,"open":205.2,"high":205.2,"low":205.2,"tick":"up","last_trade_price":205.2,"last_trade_time":"2026-02-18T10:55:46","percent_change":10.2041,"prev_day_close":186.200004577637},{"option":"SPX261120P07450000","bid":602.0,"bid_size":0.0,"ask":604.4,"ask_size":0.0,"iv":0.1497,"open_interest":139.0,"volume":16.0,"delta":-0.6492,"gamma":0.0004,"vega":22.0791,"theta":-0.5189,"rho":-38.2833,"theo":604.136,"change":-30.85,"open":588.8,"high":592.4,"low":586.1,"tick":"up","last_trade_price":592.4,"last_trade_time":"2026-02-18T13:40:44","percent_change":-4.94986,"prev_day_close":623.25},{"option":"SPX261120C07475000","bid":184.9,"bid_size":0.0,"ask":186.5,"ask_size":0.0,"iv":0.1483,"open_interest":289.0,"volume":0.0,"delta":0.3411,"gamma":0.0004,"vega":21.8374,"theta":-0.562,"rho":16.2984,"theo":184.6732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.07,"last_trade_time":"2026-02-13T14:02:54","percent_change":0.0,"prev_day_close":176.549995422363},{"option":"SPX261120P07475000","bid":616.2,"bid_size":0.0,"ask":618.6,"ask_size":0.0,"iv":0.1485,"open_interest":24.0,"volume":0.0,"delta":-0.6603,"gamma":0.0004,"vega":21.8374,"theta":-0.5049,"rho":-38.9647,"theo":618.4681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":645.42,"last_trade_time":"2026-02-17T11:41:38","percent_change":0.0,"prev_day_close":637.950012207031},{"option":"SPX261120C07500000","bid":175.2,"bid_size":0.0,"ask":176.6,"ask_size":0.0,"iv":0.147,"open_interest":3727.0,"volume":0.0,"delta":0.33,"gamma":0.0004,"vega":21.5762,"theta":-0.5509,"rho":15.7944,"theo":175.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.84,"last_trade_time":"2026-02-17T14:12:28","percent_change":0.0,"prev_day_close":167.299995422363},{"option":"SPX261120P07500000","bid":630.8,"bid_size":0.0,"ask":633.2,"ask_size":0.0,"iv":0.1473,"open_interest":382.0,"volume":0.0,"delta":-0.6714,"gamma":0.0004,"vega":21.5762,"theta":-0.4906,"rho":-39.6527,"theo":633.1675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.99,"last_trade_time":"2026-02-17T13:45:47","percent_change":0.0,"prev_day_close":652.950012207031},{"option":"SPX261120C07525000","bid":165.9,"bid_size":0.0,"ask":167.5,"ask_size":0.0,"iv":0.1459,"open_interest":612.0,"volume":5.0,"delta":0.319,"gamma":0.0004,"vega":21.2937,"theta":-0.5396,"rho":15.2835,"theo":165.8926,"change":13.63,"open":172.08,"high":172.08,"low":172.08,"tick":"up","last_trade_price":172.08,"last_trade_time":"2026-02-18T13:27:15","percent_change":8.60208,"prev_day_close":158.450004577637},{"option":"SPX261120P07525000","bid":645.8,"bid_size":0.0,"ask":648.2,"ask_size":0.0,"iv":0.146,"open_interest":3.0,"volume":1.0,"delta":-0.6824,"gamma":0.0004,"vega":21.2937,"theta":-0.476,"rho":-40.3477,"theo":648.2364,"change":-36.79,"open":631.46,"high":631.46,"low":631.46,"tick":"down","last_trade_price":631.46,"last_trade_time":"2026-02-18T11:45:34","percent_change":-5.50542,"prev_day_close":668.25},{"option":"SPX261120C07550000","bid":157.0,"bid_size":0.0,"ask":158.4,"ask_size":0.0,"iv":0.1448,"open_interest":782.0,"volume":20.0,"delta":0.308,"gamma":0.0004,"vega":20.9916,"theta":-0.528,"rho":14.773,"theo":157.0554,"change":13.13,"open":163.95,"high":165.28,"low":162.93,"tick":"down","last_trade_price":162.93,"last_trade_time":"2026-02-18T13:27:15","percent_change":8.76502,"prev_day_close":149.799995422363},{"option":"SPX261120P07550000","bid":661.1,"bid_size":0.0,"ask":663.5,"ask_size":0.0,"iv":0.1449,"open_interest":14.0,"volume":17.0,"delta":-0.6934,"gamma":0.0004,"vega":20.9916,"theta":-0.4613,"rho":-41.0422,"theo":663.6737,"change":-36.5,"open":645.45,"high":647.5,"low":645.45,"tick":"up","last_trade_price":647.5,"last_trade_time":"2026-02-18T12:13:51","percent_change":-5.33626,"prev_day_close":684.0},{"option":"SPX261120C07575000","bid":148.4,"bid_size":0.0,"ask":149.8,"ask_size":0.0,"iv":0.1436,"open_interest":228.0,"volume":14.0,"delta":0.2972,"gamma":0.0004,"vega":20.675,"theta":-0.5162,"rho":14.2716,"theo":148.5797,"change":12.12,"open":154.45,"high":154.45,"low":153.77,"tick":"up","last_trade_price":153.82,"last_trade_time":"2026-02-18T13:31:44","percent_change":8.55328,"prev_day_close":141.699996948242},{"option":"SPX261120P07575000","bid":676.8,"bid_size":0.0,"ask":679.2,"ask_size":0.0,"iv":0.1438,"open_interest":7.0,"volume":0.0,"delta":-0.7042,"gamma":0.0004,"vega":20.675,"theta":-0.4463,"rho":-41.7276,"theo":679.4725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":645.68,"last_trade_time":"2026-02-06T15:48:48","percent_change":0.0,"prev_day_close":700.25},{"option":"SPX261120C07600000","bid":140.2,"bid_size":0.0,"ask":141.5,"ask_size":0.0,"iv":0.1426,"open_interest":2363.0,"volume":0.0,"delta":0.2865,"gamma":0.0004,"vega":20.3474,"theta":-0.5042,"rho":13.781,"theo":140.4553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.32,"last_trade_time":"2026-02-17T10:06:11","percent_change":0.0,"prev_day_close":133.599998474121},{"option":"SPX261120P07600000","bid":692.9,"bid_size":0.0,"ask":695.2,"ask_size":0.0,"iv":0.1428,"open_interest":59.0,"volume":0.0,"delta":-0.7149,"gamma":0.0004,"vega":20.3474,"theta":-0.4311,"rho":-42.4022,"theo":695.6226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":652.34,"last_trade_time":"2026-02-03T10:44:01","percent_change":0.0,"prev_day_close":716.550018310547},{"option":"SPX261120C07625000","bid":132.3,"bid_size":0.0,"ask":133.8,"ask_size":0.0,"iv":0.1416,"open_interest":227.0,"volume":0.0,"delta":0.2759,"gamma":0.0004,"vega":20.0081,"theta":-0.4921,"rho":13.2952,"theo":132.6733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.19,"last_trade_time":"2026-02-17T10:06:11","percent_change":0.0,"prev_day_close":126.299999237061},{"option":"SPX261120P07625000","bid":709.3,"bid_size":0.0,"ask":711.6,"ask_size":0.0,"iv":0.1417,"open_interest":3.0,"volume":0.0,"delta":-0.7255,"gamma":0.0004,"vega":20.0081,"theta":-0.4157,"rho":-43.0721,"theo":712.1151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.79,"last_trade_time":"2026-02-10T09:35:24","percent_change":0.0,"prev_day_close":733.450012207031},{"option":"SPX261120C07650000","bid":124.8,"bid_size":0.0,"ask":126.1,"ask_size":0.0,"iv":0.1405,"open_interest":396.0,"volume":100.0,"delta":0.2654,"gamma":0.0004,"vega":19.6532,"theta":-0.4798,"rho":12.8077,"theo":125.2278,"change":2.8,"open":121.9,"high":121.9,"low":121.9,"tick":"down","last_trade_price":121.9,"last_trade_time":"2026-02-18T15:18:44","percent_change":2.35097,"prev_day_close":119.099998474121},{"option":"SPX261120P07650000","bid":726.0,"bid_size":0.0,"ask":728.4,"ask_size":0.0,"iv":0.1408,"open_interest":51.0,"volume":0.0,"delta":-0.736,"gamma":0.0004,"vega":19.6532,"theta":-0.4002,"rho":-43.7436,"theo":728.944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":700.52,"last_trade_time":"2026-01-08T14:29:18","percent_change":0.0,"prev_day_close":750.5},{"option":"SPX261120C07675000","bid":117.6,"bid_size":0.0,"ask":119.1,"ask_size":0.0,"iv":0.1396,"open_interest":250.0,"volume":0.0,"delta":0.2551,"gamma":0.0004,"vega":19.2803,"theta":-0.4673,"rho":12.3193,"theo":118.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-11T12:15:41","percent_change":0.0,"prev_day_close":112.25},{"option":"SPX261120P07675000","bid":743.1,"bid_size":0.0,"ask":745.4,"ask_size":0.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":-0.7462,"gamma":0.0004,"vega":19.2803,"theta":-0.3846,"rho":-44.416,"theo":746.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":767.650024414062},{"option":"SPX261120C07700000","bid":110.8,"bid_size":0.0,"ask":112.1,"ask_size":0.0,"iv":0.1387,"open_interest":626.0,"volume":0.0,"delta":0.245,"gamma":0.0004,"vega":18.8917,"theta":-0.4548,"rho":11.8379,"theo":111.3255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.25,"last_trade_time":"2026-02-17T13:34:51","percent_change":0.0,"prev_day_close":105.599998474121},{"option":"SPX261120P07700000","bid":760.3,"bid_size":0.0,"ask":763.2,"ask_size":0.0,"iv":0.1389,"open_interest":42.0,"volume":0.0,"delta":-0.7564,"gamma":0.0004,"vega":18.8917,"theta":-0.3688,"rho":-45.0815,"theo":763.5908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.92,"last_trade_time":"2025-12-05T09:56:49","percent_change":0.0,"prev_day_close":785.0},{"option":"SPX261120C07725000","bid":104.2,"bid_size":0.0,"ask":105.5,"ask_size":0.0,"iv":0.1378,"open_interest":625.0,"volume":2.0,"delta":0.2351,"gamma":0.0004,"vega":18.4939,"theta":-0.4421,"rho":11.3708,"theo":104.8506,"change":10.12,"open":109.43,"high":109.57,"low":109.43,"tick":"up","last_trade_price":109.57,"last_trade_time":"2026-02-18T10:30:15","percent_change":10.176,"prev_day_close":99.4500007629394},{"option":"SPX261120P07725000","bid":777.6,"bid_size":0.0,"ask":781.5,"ask_size":0.0,"iv":0.138,"open_interest":1.0,"volume":0.0,"delta":-0.7663,"gamma":0.0004,"vega":18.4939,"theta":-0.353,"rho":-45.7325,"theo":781.3904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":800.9,"last_trade_time":"2026-01-21T13:51:58","percent_change":0.0,"prev_day_close":803.349975585938},{"option":"SPX261120C07750000","bid":98.0,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.137,"open_interest":221.0,"volume":0.0,"delta":0.2254,"gamma":0.0004,"vega":18.0911,"theta":-0.4294,"rho":10.9174,"theo":98.6775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.1,"last_trade_time":"2026-02-17T13:09:58","percent_change":0.0,"prev_day_close":93.4500007629394},{"option":"SPX261120P07750000","bid":796.1,"bid_size":0.0,"ask":799.1,"ask_size":0.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.776,"gamma":0.0004,"vega":18.0911,"theta":-0.3371,"rho":-46.37,"theo":799.4917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":821.350006103516},{"option":"SPX261120C07775000","bid":92.1,"bid_size":0.0,"ask":93.4,"ask_size":0.0,"iv":0.1362,"open_interest":284.0,"volume":0.0,"delta":0.2158,"gamma":0.0004,"vega":17.6823,"theta":-0.4167,"rho":10.4707,"theo":92.7971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.97,"last_trade_time":"2026-02-17T09:43:36","percent_change":0.0,"prev_day_close":88.0},{"option":"SPX261120P07775000","bid":814.0,"bid_size":0.0,"ask":818.0,"ask_size":0.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.7856,"gamma":0.0004,"vega":17.6823,"theta":-0.3211,"rho":-47.0007,"theo":817.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":840.449981689453},{"option":"SPX261120C07800000","bid":86.5,"bid_size":0.0,"ask":87.8,"ask_size":0.0,"iv":0.1354,"open_interest":2281.0,"volume":93.0,"delta":0.2065,"gamma":0.0004,"vega":17.2632,"theta":-0.4039,"rho":10.0259,"theo":87.2038,"change":7.25,"open":90.4,"high":90.4,"low":89.9,"tick":"no_change","last_trade_price":89.9,"last_trade_time":"2026-02-18T10:35:05","percent_change":8.77193,"prev_day_close":82.6499977111816},{"option":"SPX261120P07800000","bid":833.1,"bid_size":0.0,"ask":836.2,"ask_size":0.0,"iv":0.1356,"open_interest":7.0,"volume":0.0,"delta":-0.7949,"gamma":0.0004,"vega":17.2632,"theta":-0.3052,"rho":-47.6296,"theo":836.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":769.8,"last_trade_time":"2026-02-10T11:30:01","percent_change":0.0,"prev_day_close":859.0},{"option":"SPX261120C07825000","bid":81.2,"bid_size":0.0,"ask":82.6,"ask_size":0.0,"iv":0.1347,"open_interest":149.0,"volume":0.0,"delta":0.1974,"gamma":0.0004,"vega":16.8315,"theta":-0.3912,"rho":9.5863,"theo":81.8924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.02,"last_trade_time":"2026-02-17T15:16:06","percent_change":0.0,"prev_day_close":77.5499992370606},{"option":"SPX261120P07825000","bid":851.6,"bid_size":0.0,"ask":855.7,"ask_size":0.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":-0.804,"gamma":0.0004,"vega":16.8315,"theta":-0.2892,"rho":-48.2532,"theo":855.5301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":878.550018310547},{"option":"SPX261120C07850000","bid":76.2,"bid_size":0.0,"ask":77.4,"ask_size":0.0,"iv":0.134,"open_interest":183.0,"volume":159.0,"delta":0.1885,"gamma":0.0003,"vega":16.3912,"theta":-0.3785,"rho":9.16,"theo":76.8547,"change":3.85,"open":74.36,"high":76.65,"low":74.3,"tick":"no_change","last_trade_price":76.65,"last_trade_time":"2026-02-18T15:46:15","percent_change":5.28846,"prev_day_close":72.7999992370606},{"option":"SPX261120P07850000","bid":871.3,"bid_size":0.0,"ask":874.5,"ask_size":0.0,"iv":0.1342,"open_interest":0.0,"volume":0.0,"delta":-0.8128,"gamma":0.0003,"vega":16.3912,"theta":-0.2733,"rho":-48.8635,"theo":874.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.699981689453},{"option":"SPX261120C07875000","bid":71.4,"bid_size":0.0,"ask":72.7,"ask_size":0.0,"iv":0.1333,"open_interest":31.0,"volume":0.0,"delta":0.1799,"gamma":0.0003,"vega":15.9489,"theta":-0.3658,"rho":8.751,"theo":72.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.3,"last_trade_time":"2026-02-13T12:23:36","percent_change":0.0,"prev_day_close":68.25},{"option":"SPX261120P07875000","bid":890.3,"bid_size":0.0,"ask":894.6,"ask_size":0.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.8215,"gamma":0.0003,"vega":15.9489,"theta":-0.2575,"rho":-49.4565,"theo":894.2661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.900024414062},{"option":"SPX261120C07900000","bid":67.0,"bid_size":0.0,"ask":68.2,"ask_size":0.0,"iv":0.1327,"open_interest":1717.0,"volume":0.0,"delta":0.1716,"gamma":0.0003,"vega":15.5085,"theta":-0.3533,"rho":8.3558,"theo":67.5562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.01,"last_trade_time":"2026-02-17T14:34:21","percent_change":0.0,"prev_day_close":64.0499992370606},{"option":"SPX261120P07900000","bid":910.5,"bid_size":0.0,"ask":913.9,"ask_size":0.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.8298,"gamma":0.0003,"vega":15.5085,"theta":-0.2418,"rho":-50.0357,"theo":914.0173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.5},{"option":"SPX261120C07950000","bid":58.7,"bid_size":0.0,"ask":59.9,"ask_size":0.0,"iv":0.1316,"open_interest":113.0,"volume":0.0,"delta":0.1556,"gamma":0.0003,"vega":14.6236,"theta":-0.3286,"rho":7.5862,"theo":59.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.68,"last_trade_time":"2026-02-17T13:47:37","percent_change":0.0,"prev_day_close":56.1499996185303},{"option":"SPX261120P07950000","bid":950.7,"bid_size":0.0,"ask":954.2,"ask_size":0.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.8458,"gamma":0.0003,"vega":14.6236,"theta":-0.2107,"rho":-51.1734,"theo":954.2472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.200012207031},{"option":"SPX261120C08000000","bid":51.4,"bid_size":0.0,"ask":52.5,"ask_size":0.0,"iv":0.1305,"open_interest":609.0,"volume":0.0,"delta":0.1406,"gamma":0.0003,"vega":13.7246,"theta":-0.3046,"rho":6.8608,"theo":51.8433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.9,"last_trade_time":"2026-02-17T13:21:26","percent_change":0.0,"prev_day_close":49.2000007629394},{"option":"SPX261120P08000000","bid":991.9,"bid_size":0.0,"ask":995.4,"ask_size":0.0,"iv":0.1308,"open_interest":9.0,"volume":0.0,"delta":-0.8607,"gamma":0.0003,"vega":13.7246,"theta":-0.1803,"rho":-52.2668,"theo":995.4023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1003.59,"last_trade_time":"2025-12-04T11:37:30","percent_change":0.0,"prev_day_close":1019.75},{"option":"SPX261120C08100000","bid":39.2,"bid_size":0.0,"ask":40.1,"ask_size":0.0,"iv":0.1289,"open_interest":470.0,"volume":100.0,"delta":0.114,"gamma":0.0002,"vega":11.986,"theta":-0.2594,"rho":5.5765,"theo":39.5245,"change":3.3,"open":41.0,"high":41.0,"low":41.0,"tick":"no_change","last_trade_price":41.0,"last_trade_time":"2026-02-18T14:07:34","percent_change":8.75332,"prev_day_close":37.6999988555908},{"option":"SPX261120P08100000","bid":1076.7,"bid_size":0.0,"ask":1080.4,"ask_size":0.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.8874,"gamma":0.0002,"vega":11.986,"theta":-0.1222,"rho":-54.2872,"theo":1080.1815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1105.29998779297},{"option":"SPX261120C08200000","bid":29.9,"bid_size":0.0,"ask":30.7,"ask_size":0.0,"iv":0.1275,"open_interest":669.0,"volume":8.0,"delta":0.0917,"gamma":0.0002,"vega":10.3376,"theta":-0.2188,"rho":4.4945,"theo":30.0487,"change":3.35,"open":31.49,"high":32.1,"low":31.49,"tick":"up","last_trade_price":32.1,"last_trade_time":"2026-02-18T12:16:26","percent_change":11.6522,"prev_day_close":28.75},{"option":"SPX261120P08200000","bid":1164.4,"bid_size":0.0,"ask":1168.1,"ask_size":0.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9097,"gamma":0.0002,"vega":10.3376,"theta":-0.0689,"rho":-56.1053,"theo":1167.8036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1059.41,"last_trade_time":"2026-01-27T14:32:06","percent_change":0.0,"prev_day_close":1193.5},{"option":"SPX261120C08300000","bid":22.9,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.1268,"open_interest":161.0,"volume":164.0,"delta":0.0734,"gamma":0.0002,"vega":8.8418,"theta":-0.1834,"rho":3.5946,"theo":22.8641,"change":1.0,"open":24.04,"high":24.45,"low":22.43,"tick":"no_change","last_trade_price":22.95,"last_trade_time":"2026-02-18T15:46:15","percent_change":4.55581,"prev_day_close":21.9500007629395},{"option":"SPX261120P08300000","bid":1254.2,"bid_size":0.0,"ask":1258.1,"ask_size":0.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.928,"gamma":0.0002,"vega":8.8418,"theta":-0.0207,"rho":-57.7414,"theo":1257.717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1145.61,"last_trade_time":"2026-01-27T14:32:06","percent_change":0.0,"prev_day_close":1283.79998779297},{"option":"SPX261120C08400000","bid":17.3,"bid_size":0.0,"ask":18.0,"ask_size":0.0,"iv":0.1261,"open_interest":89.0,"volume":0.0,"delta":0.0586,"gamma":0.0002,"vega":7.5214,"theta":-0.1532,"rho":2.8738,"theo":17.468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.39,"last_trade_time":"2026-02-13T14:19:22","percent_change":0.0,"prev_day_close":16.8000001907349},{"option":"SPX261120P08400000","bid":1345.8,"bid_size":0.0,"ask":1349.8,"ask_size":0.0,"iv":0.1268,"open_interest":2.0,"volume":0.0,"delta":-0.9428,"gamma":0.0002,"vega":7.5214,"theta":0.0,"rho":-59.1982,"theo":1349.4188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1365.5,"last_trade_time":"2025-11-10T09:50:39","percent_change":0.0,"prev_day_close":1375.75},{"option":"SPX261120C08500000","bid":13.2,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.1262,"open_interest":367.0,"volume":0.0,"delta":0.0469,"gamma":0.0001,"vega":6.3706,"theta":-0.1279,"rho":2.2995,"theo":13.4361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.0,"last_trade_time":"2026-02-17T10:48:02","percent_change":0.0,"prev_day_close":12.9499998092651},{"option":"SPX261120P08500000","bid":1438.4,"bid_size":0.0,"ask":1442.9,"ask_size":0.0,"iv":0.1267,"open_interest":0.0,"volume":0.0,"delta":-0.9545,"gamma":0.0001,"vega":6.3706,"theta":0.0,"rho":-60.5086,"theo":1442.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1468.94995117188},{"option":"SPX261120C08600000","bid":10.2,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.1261,"open_interest":735.0,"volume":2.0,"delta":0.0376,"gamma":0.0001,"vega":5.3929,"theta":-0.1069,"rho":1.8397,"theo":10.4133,"change":0.5,"open":10.96,"high":10.96,"low":10.45,"tick":"down","last_trade_price":10.45,"last_trade_time":"2026-02-18T16:06:51","percent_change":5.02513,"prev_day_close":9.94999980926514},{"option":"SPX261120P08600000","bid":1530.1,"bid_size":0.0,"ask":1539.1,"ask_size":0.0,"iv":0.1262,"open_interest":1.0,"volume":1.0,"delta":-0.9638,"gamma":0.0001,"vega":5.3929,"theta":0.0,"rho":-61.7045,"theo":1536.5599,"change":-28.19,"open":1535.51,"high":1535.51,"low":1535.51,"tick":"down","last_trade_price":1535.51,"last_trade_time":"2026-02-18T16:06:51","percent_change":-1.80278,"prev_day_close":1563.70001220703},{"option":"SPX261120C08800000","bid":6.0,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.127,"open_interest":772.0,"volume":1.0,"delta":0.0244,"gamma":0.0001,"vega":3.8582,"theta":-0.0751,"rho":1.1926,"theo":6.399,"change":0.71,"open":6.66,"high":6.66,"low":6.66,"tick":"up","last_trade_price":6.66,"last_trade_time":"2026-02-18T11:17:20","percent_change":11.9328,"prev_day_close":5.94999980926514},{"option":"SPX261120P08800000","bid":1720.0,"bid_size":0.0,"ask":1729.3,"ask_size":0.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.977,"gamma":0.0001,"vega":3.8582,"theta":0.0,"rho":-63.8238,"theo":1726.7415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1754.40002441406},{"option":"SPX261120C09000000","bid":3.6,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.128,"open_interest":290.0,"volume":0.0,"delta":0.016,"gamma":0.0,"vega":2.7632,"theta":-0.053,"rho":0.7826,"theo":4.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-17T13:21:26","percent_change":0.0,"prev_day_close":3.65000009536743},{"option":"SPX261120P09000000","bid":1911.3,"bid_size":0.0,"ask":1921.2,"ask_size":0.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":-0.9853,"gamma":0.0,"vega":2.7632,"theta":0.0,"rho":-65.706,"theo":1918.568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1865.72,"last_trade_time":"2025-10-31T14:54:34","percent_change":0.0,"prev_day_close":1945.60003662109},{"option":"SPX261120C09200000","bid":2.15,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.1294,"open_interest":107.0,"volume":0.0,"delta":0.0107,"gamma":0.0,"vega":1.9831,"theta":-0.0377,"rho":0.5195,"theo":2.587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-10T14:28:50","percent_change":0.0,"prev_day_close":2.27499997615814},{"option":"SPX261120P09200000","bid":2103.7,"bid_size":0.0,"ask":2114.1,"ask_size":0.0,"iv":0.129,"open_interest":1.0,"volume":0.0,"delta":-0.9907,"gamma":0.0,"vega":1.9831,"theta":0.0,"rho":-67.4413,"theo":2111.3212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2221.08,"last_trade_time":"2025-11-25T10:27:15","percent_change":0.0,"prev_day_close":2138.40002441406},{"option":"SPX261120C09400000","bid":1.3,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.1313,"open_interest":17.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":1.4317,"theta":-0.027,"rho":0.35,"theo":1.6955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-17T10:48:02","percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPX261120P09400000","bid":2296.8,"bid_size":0.0,"ask":2307.6,"ask_size":0.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":1.4317,"theta":0.0,"rho":-69.083,"theo":2304.6256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2332.04992675781},{"option":"SPX261218C00200000","bid":6605.9,"bid_size":0.0,"ask":6645.1,"ask_size":0.0,"iv":1.385,"open_interest":249.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":1.9051,"theo":6624.8789,"change":43.6001,"open":6643.0,"high":6643.0,"low":6643.0,"tick":"up","last_trade_price":6643.0,"last_trade_time":"2026-02-18T10:08:40","percent_change":0.660668,"prev_day_close":6599.39990234375},{"option":"SPX261218P00200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1423,"open_interest":3576.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0213,"theta":-0.004,"rho":-0.0064,"theo":0.193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T10:38:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPX261218C00400000","bid":6412.8,"bid_size":0.0,"ask":6451.5,"ask_size":0.0,"iv":1.1291,"open_interest":122.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0452,"theta":0.0,"rho":3.5144,"theo":6431.3913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6483.33,"last_trade_time":"2026-01-30T15:40:30","percent_change":0.0,"prev_day_close":6405.34985351562},{"option":"SPX261218P00400000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.9543,"open_interest":2635.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0452,"theta":-0.0071,"rho":-0.0135,"theo":0.3599,"change":0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:24:03","percent_change":33.3333,"prev_day_close":0.150000000372529},{"option":"SPX261218C00600000","bid":6220.8,"bid_size":0.0,"ask":6258.1,"ask_size":0.0,"iv":1.0234,"open_interest":131.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0755,"theta":0.0,"rho":5.1215,"theo":6237.9329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6334.64,"last_trade_time":"2026-01-09T15:39:54","percent_change":0.0,"prev_day_close":6212.30004882812},{"option":"SPX261218P00600000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.8587,"open_interest":6462.0,"volume":16.0,"delta":-0.0003,"gamma":0.0,"vega":0.0755,"theta":-0.0104,"rho":-0.0228,"theo":0.556,"change":-0.015,"open":0.3,"high":0.35,"low":0.3,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-18T13:54:02","percent_change":-4.61538,"prev_day_close":0.324999995529652},{"option":"SPX261218C00800000","bid":6025.9,"bid_size":0.0,"ask":6064.7,"ask_size":0.0,"iv":0.8754,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1147,"theta":0.0,"rho":6.7256,"theo":6044.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6019.05004882812},{"option":"SPX261218P00800000","bid":0.5,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.8087,"open_interest":3717.0,"volume":10.0,"delta":-0.0005,"gamma":0.0,"vega":0.1147,"theta":-0.0144,"rho":-0.035,"theo":0.8022,"change":-0.065,"open":0.61,"high":0.61,"low":0.61,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-18T13:54:02","percent_change":-9.62963,"prev_day_close":0.675000011920929},{"option":"SPX261218C01000000","bid":5845.8,"bid_size":0.0,"ask":5858.9,"ask_size":0.0,"iv":0.7869,"open_interest":3363.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1668,"theta":0.0,"rho":8.3252,"theo":5851.1974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5914.36,"last_trade_time":"2026-02-11T12:14:32","percent_change":0.0,"prev_day_close":5823.90014648438},{"option":"SPX261218P01000000","bid":0.95,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.7575,"open_interest":11195.0,"volume":10.0,"delta":-0.0008,"gamma":0.0,"vega":0.1668,"theta":-0.0194,"rho":-0.052,"theo":1.1296,"change":-0.02,"open":1.08,"high":1.08,"low":1.08,"tick":"no_change","last_trade_price":1.08,"last_trade_time":"2026-02-18T12:06:19","percent_change":-1.81818,"prev_day_close":1.09999999403954},{"option":"SPX261218C01200000","bid":5650.1,"bid_size":0.0,"ask":5669.8,"ask_size":0.0,"iv":0.6915,"open_interest":14.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2366,"theta":0.0,"rho":9.9183,"theo":5657.9917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5595.25,"last_trade_time":"2026-02-05T14:08:09","percent_change":0.0,"prev_day_close":5631.60009765625},{"option":"SPX261218P01200000","bid":1.5,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.714,"open_interest":2992.0,"volume":21.0,"delta":-0.0011,"gamma":0.0,"vega":0.2367,"theta":-0.0257,"rho":-0.0752,"theo":1.5784,"change":-0.015,"open":1.66,"high":1.66,"low":1.66,"tick":"no_change","last_trade_price":1.66,"last_trade_time":"2026-02-18T14:28:20","percent_change":-0.895523,"prev_day_close":1.67500001192093},{"option":"SPX261218C01400000","bid":5457.4,"bid_size":0.0,"ask":5476.5,"ask_size":0.0,"iv":0.6594,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.3302,"theta":0.0,"rho":11.5022,"theo":5464.9531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5348.43,"last_trade_time":"2025-10-10T10:18:03","percent_change":0.0,"prev_day_close":5438.25},{"option":"SPX261218P01400000","bid":2.2,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.6763,"open_interest":4024.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.3302,"theta":-0.034,"rho":-0.1078,"theo":2.1944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-13T11:27:24","percent_change":0.0,"prev_day_close":2.375},{"option":"SPX261218C01600000","bid":5264.9,"bid_size":0.0,"ask":5283.5,"ask_size":0.0,"iv":0.6341,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.4516,"theta":0.0,"rho":13.075,"theo":5272.1213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5245.34985351562},{"option":"SPX261218P01600000","bid":3.1,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.6435,"open_interest":8469.0,"volume":6.0,"delta":-0.0023,"gamma":0.0,"vega":0.4516,"theta":-0.0443,"rho":-0.1514,"theo":3.0172,"change":-0.19,"open":3.11,"high":3.11,"low":3.11,"tick":"no_change","last_trade_price":3.11,"last_trade_time":"2026-02-18T11:53:12","percent_change":-5.75757,"prev_day_close":3.29999995231628},{"option":"SPX261218C01800000","bid":5072.6,"bid_size":0.0,"ask":5090.7,"ask_size":0.0,"iv":0.6069,"open_interest":9.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.6048,"theta":0.0,"rho":14.6339,"theo":5079.5307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4442.73,"last_trade_time":"2025-07-02T11:12:22","percent_change":0.0,"prev_day_close":5052.64990234375},{"option":"SPX261218P01800000","bid":4.1,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.6137,"open_interest":2183.0,"volume":9.0,"delta":-0.0032,"gamma":0.0,"vega":0.6049,"theta":-0.0567,"rho":-0.2089,"theo":4.0811,"change":0.03,"open":4.19,"high":4.33,"low":4.19,"tick":"no_change","last_trade_price":4.33,"last_trade_time":"2026-02-18T14:28:20","percent_change":0.697676,"prev_day_close":4.29999995231628},{"option":"SPX261218C02000000","bid":4884.3,"bid_size":0.0,"ask":4895.2,"ask_size":0.0,"iv":0.5829,"open_interest":2123.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.7916,"theta":0.0,"rho":16.1782,"theo":4887.2014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4871.75,"last_trade_time":"2026-02-17T14:19:00","percent_change":0.0,"prev_day_close":4860.19995117188},{"option":"SPX261218P02000000","bid":5.4,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.5861,"open_interest":28895.0,"volume":7.0,"delta":-0.0042,"gamma":0.0,"vega":0.7917,"theta":-0.0712,"rho":-0.281,"theo":5.4065,"change":-0.27,"open":5.5,"high":5.5,"low":5.38,"tick":"no_change","last_trade_price":5.38,"last_trade_time":"2026-02-18T12:06:19","percent_change":-4.77876,"prev_day_close":5.65000009536743},{"option":"SPX261218C02200000","bid":4688.7,"bid_size":0.0,"ask":4705.8,"ask_size":0.0,"iv":0.5576,"open_interest":2.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":1.0144,"theta":0.0,"rho":17.7048,"theo":4695.1494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3431.65,"last_trade_time":"2025-04-01T10:22:18","percent_change":0.0,"prev_day_close":4668.10009765625},{"option":"SPX261218P02200000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.5606,"open_interest":29744.0,"volume":115.0,"delta":-0.0056,"gamma":0.0,"vega":1.0144,"theta":-0.0875,"rho":-0.3708,"theo":7.0088,"change":-0.25,"open":6.9,"high":6.9,"low":6.9,"tick":"no_change","last_trade_price":6.9,"last_trade_time":"2026-02-18T13:21:12","percent_change":-3.4965,"prev_day_close":7.15000009536743},{"option":"SPX261218C02400000","bid":4497.2,"bid_size":0.0,"ask":4513.8,"ask_size":0.0,"iv":0.5345,"open_interest":30.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":1.2715,"theta":0.0,"rho":19.2148,"theo":4503.3776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3631.14,"last_trade_time":"2025-01-08T11:54:45","percent_change":0.0,"prev_day_close":4476.05004882812},{"option":"SPX261218P02400000","bid":8.8,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.5365,"open_interest":3581.0,"volume":55.0,"delta":-0.0072,"gamma":0.0,"vega":1.2715,"theta":-0.1055,"rho":-0.4773,"theo":8.8913,"change":-0.35,"open":8.6,"high":8.6,"low":8.6,"tick":"no_change","last_trade_price":8.6,"last_trade_time":"2026-02-18T10:59:07","percent_change":-3.91062,"prev_day_close":8.9500002861023},{"option":"SPX261218C02500000","bid":4401.4,"bid_size":0.0,"ask":4418.1,"ask_size":0.0,"iv":0.5248,"open_interest":4.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":1.4158,"theta":0.0,"rho":19.9617,"theo":4407.5971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4486.37,"last_trade_time":"2026-01-16T11:25:55","percent_change":0.0,"prev_day_close":4380.35009765625},{"option":"SPX261218P02500000","bid":9.8,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.5249,"open_interest":38600.0,"volume":55.0,"delta":-0.0082,"gamma":0.0,"vega":1.4159,"theta":-0.115,"rho":-0.5386,"theo":9.9387,"change":-0.35,"open":9.5,"high":9.6,"low":9.5,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T12:19:23","percent_change":-3.51759,"prev_day_close":9.9500002861023},{"option":"SPX261218C02600000","bid":4305.8,"bid_size":0.0,"ask":4321.9,"ask_size":0.0,"iv":0.5129,"open_interest":273.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":1.5684,"theta":0.0,"rho":20.7035,"theo":4311.8882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4058.64,"last_trade_time":"2025-09-11T13:04:27","percent_change":0.0,"prev_day_close":4284.55004882812},{"option":"SPX261218P02600000","bid":10.9,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.5138,"open_interest":6253.0,"volume":102.0,"delta":-0.0092,"gamma":0.0,"vega":1.5685,"theta":-0.1248,"rho":-0.6051,"theo":11.0572,"change":-0.15,"open":10.45,"high":10.9,"low":10.45,"tick":"no_change","last_trade_price":10.9,"last_trade_time":"2026-02-18T13:51:47","percent_change":-1.35746,"prev_day_close":11.0499997138977},{"option":"SPX261218C02700000","bid":4210.4,"bid_size":0.0,"ask":4226.3,"ask_size":0.0,"iv":0.5037,"open_interest":1.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":1.7285,"theta":0.0,"rho":21.4409,"theo":4216.2502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3857.54,"last_trade_time":"2025-08-22T11:46:05","percent_change":0.0,"prev_day_close":4188.84985351562},{"option":"SPX261218P02700000","bid":12.0,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.5028,"open_interest":42716.0,"volume":6.0,"delta":-0.0103,"gamma":0.0,"vega":1.7286,"theta":-0.1349,"rho":-0.6759,"theo":12.2465,"change":-0.43,"open":11.7,"high":11.78,"low":11.7,"tick":"down","last_trade_price":11.77,"last_trade_time":"2026-02-18T11:43:45","percent_change":-3.52459,"prev_day_close":12.1999998092651},{"option":"SPX261218C02800000","bid":4114.9,"bid_size":0.0,"ask":4130.5,"ask_size":0.0,"iv":0.4926,"open_interest":79.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":1.8979,"theta":0.0,"rho":22.1735,"theo":4120.6814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3947.73,"last_trade_time":"2025-10-14T12:43:46","percent_change":0.0,"prev_day_close":4093.0},{"option":"SPX261218P02800000","bid":13.3,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.4919,"open_interest":23734.0,"volume":0.0,"delta":-0.0114,"gamma":0.0,"vega":1.898,"theta":-0.1452,"rho":-0.7515,"theo":13.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.25,"last_trade_time":"2026-02-17T14:32:48","percent_change":0.0,"prev_day_close":13.4000000953674},{"option":"SPX261218C02900000","bid":4019.4,"bid_size":0.0,"ask":4034.6,"ask_size":0.0,"iv":0.4813,"open_interest":1.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":2.0789,"theta":0.0,"rho":22.9002,"theo":4025.1819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3899.12,"last_trade_time":"2025-12-17T12:48:57","percent_change":0.0,"prev_day_close":3997.69995117188},{"option":"SPX261218P02900000","bid":14.6,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.4813,"open_interest":1210.0,"volume":0.0,"delta":-0.0127,"gamma":0.0,"vega":2.0791,"theta":-0.1558,"rho":-0.833,"theo":14.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.61,"last_trade_time":"2026-02-13T12:47:15","percent_change":0.0,"prev_day_close":14.8000001907349},{"option":"SPX261218C03000000","bid":3926.5,"bid_size":0.0,"ask":3937.2,"ask_size":0.0,"iv":0.4695,"open_interest":1455.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":2.2712,"theta":0.0,"rho":23.62,"theo":3929.7544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4015.0,"last_trade_time":"2026-01-13T14:53:47","percent_change":0.0,"prev_day_close":3902.59997558594},{"option":"SPX261218P03000000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.471,"open_interest":8893.0,"volume":102.0,"delta":-0.014,"gamma":0.0,"vega":2.2711,"theta":-0.1665,"rho":-0.9214,"theo":16.2308,"change":-0.51,"open":15.59,"high":15.64,"low":15.59,"tick":"up","last_trade_price":15.64,"last_trade_time":"2026-02-18T11:27:36","percent_change":-3.15789,"prev_day_close":16.1499996185303},{"option":"SPX261218C03100000","bid":3828.7,"bid_size":0.0,"ask":3843.8,"ask_size":0.0,"iv":0.4608,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":2.4726,"theta":0.0,"rho":24.3333,"theo":3834.4016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3807.0},{"option":"SPX261218P03100000","bid":17.4,"bid_size":0.0,"ask":17.8,"ask_size":0.0,"iv":0.461,"open_interest":1713.0,"volume":0.0,"delta":-0.0155,"gamma":0.0,"vega":2.4724,"theta":-0.1774,"rho":-1.0162,"theo":17.7052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.32,"last_trade_time":"2026-02-17T10:12:19","percent_change":0.0,"prev_day_close":17.5999994277954},{"option":"SPX261218C03200000","bid":3733.6,"bid_size":0.0,"ask":3748.4,"ask_size":0.0,"iv":0.4514,"open_interest":10.0,"volume":1.0,"delta":0.9845,"gamma":0.0,"vega":2.6821,"theta":0.0,"rho":25.041,"theo":3739.1254,"change":45.0,"open":3756.9,"high":3756.9,"low":3756.9,"tick":"up","last_trade_price":3756.9,"last_trade_time":"2026-02-18T10:08:40","percent_change":1.21232,"prev_day_close":3711.90002441406},{"option":"SPX261218P03200000","bid":19.0,"bid_size":0.0,"ask":19.4,"ask_size":0.0,"iv":0.4509,"open_interest":13029.0,"volume":13.0,"delta":-0.0171,"gamma":0.0,"vega":2.682,"theta":-0.1884,"rho":-1.1167,"theo":19.2562,"change":-0.09,"open":18.4,"high":19.06,"low":18.4,"tick":"no_change","last_trade_price":19.06,"last_trade_time":"2026-02-18T13:54:05","percent_change":-0.469972,"prev_day_close":19.1499996185303},{"option":"SPX261218C03300000","bid":3642.5,"bid_size":0.0,"ask":3649.1,"ask_size":0.0,"iv":0.4407,"open_interest":58.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":2.9022,"theta":0.0,"rho":25.7429,"theo":3643.9276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3006.8,"last_trade_time":"2024-12-16T10:00:44","percent_change":0.0,"prev_day_close":3617.15002441406},{"option":"SPX261218P03300000","bid":20.6,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.441,"open_interest":20491.0,"volume":1.0,"delta":-0.0187,"gamma":0.0,"vega":2.9024,"theta":-0.1997,"rho":-1.2232,"theo":20.888,"change":-0.8,"open":20.0,"high":20.0,"low":20.0,"tick":"down","last_trade_price":20.0,"last_trade_time":"2026-02-18T10:48:14","percent_change":-3.84615,"prev_day_close":20.8000001907349},{"option":"SPX261218C03400000","bid":3547.4,"bid_size":0.0,"ask":3553.9,"ask_size":0.0,"iv":0.431,"open_interest":5.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":3.136,"theta":0.0,"rho":26.437,"theo":3548.8129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2667.28,"last_trade_time":"2025-05-13T12:54:46","percent_change":0.0,"prev_day_close":3522.15002441406},{"option":"SPX261218P03400000","bid":22.3,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.4312,"open_interest":6052.0,"volume":104.0,"delta":-0.0205,"gamma":0.0,"vega":3.1362,"theta":-0.2111,"rho":-1.3373,"theo":22.6007,"change":-0.22,"open":21.82,"high":22.28,"low":21.75,"tick":"no_change","last_trade_price":22.28,"last_trade_time":"2026-02-18T14:00:55","percent_change":-0.977778,"prev_day_close":22.5},{"option":"SPX261218C03500000","bid":3452.4,"bid_size":0.0,"ask":3458.9,"ask_size":0.0,"iv":0.4214,"open_interest":26.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":3.3847,"theta":0.0,"rho":27.1217,"theo":3453.79,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3302.96,"last_trade_time":"2025-11-07T09:59:44","percent_change":0.0,"prev_day_close":3427.0},{"option":"SPX261218P03500000","bid":24.1,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.4215,"open_interest":38418.0,"volume":1.0,"delta":-0.0224,"gamma":0.0,"vega":3.385,"theta":-0.2226,"rho":-1.4609,"theo":24.4051,"change":-1.0,"open":23.3,"high":23.3,"low":23.3,"tick":"down","last_trade_price":23.3,"last_trade_time":"2026-02-18T10:49:25","percent_change":-4.11523,"prev_day_close":24.3000001907349},{"option":"SPX261218C03600000","bid":3358.2,"bid_size":0.0,"ask":3364.0,"ask_size":0.0,"iv":0.4144,"open_interest":103.0,"volume":0.0,"delta":0.977,"gamma":0.0,"vega":3.6466,"theta":0.0,"rho":27.7963,"theo":3358.87,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3265.65,"last_trade_time":"2025-12-16T13:10:19","percent_change":0.0,"prev_day_close":3330.59997558594},{"option":"SPX261218P03600000","bid":26.0,"bid_size":0.0,"ask":26.4,"ask_size":0.0,"iv":0.4118,"open_interest":3397.0,"volume":18.0,"delta":-0.0245,"gamma":0.0,"vega":3.6469,"theta":-0.2344,"rho":-1.5945,"theo":26.3126,"change":0.4,"open":25.3,"high":26.6,"low":25.27,"tick":"up","last_trade_price":26.6,"last_trade_time":"2026-02-18T14:55:21","percent_change":1.52672,"prev_day_close":26.1999998092651},{"option":"SPX261218C03700000","bid":3262.8,"bid_size":0.0,"ask":3268.8,"ask_size":0.0,"iv":0.4024,"open_interest":261.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":3.9203,"theta":0.0,"rho":28.4618,"theo":3264.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3262.28,"last_trade_time":"2025-12-08T11:42:48","percent_change":0.0,"prev_day_close":3236.15002441406},{"option":"SPX261218P03700000","bid":28.0,"bid_size":0.0,"ask":28.4,"ask_size":0.0,"iv":0.4024,"open_interest":3297.0,"volume":0.0,"delta":-0.0267,"gamma":0.0,"vega":3.9206,"theta":-0.2465,"rho":-1.7373,"theo":28.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.92,"last_trade_time":"2026-02-13T12:46:27","percent_change":0.0,"prev_day_close":28.1999998092651},{"option":"SPX261218C03800000","bid":3168.1,"bid_size":0.0,"ask":3174.1,"ask_size":0.0,"iv":0.3931,"open_interest":370.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":4.2076,"theta":0.0,"rho":29.118,"theo":3169.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3194.2,"last_trade_time":"2026-02-04T16:02:12","percent_change":0.0,"prev_day_close":3141.19995117188},{"option":"SPX261218P03800000","bid":30.1,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.3932,"open_interest":3666.0,"volume":2.0,"delta":-0.0291,"gamma":0.0,"vega":4.2079,"theta":-0.2588,"rho":-1.8893,"theo":30.4852,"change":-0.84,"open":29.56,"high":29.56,"low":29.56,"tick":"down","last_trade_price":29.56,"last_trade_time":"2026-02-18T12:02:16","percent_change":-2.76316,"prev_day_close":30.4000005722046},{"option":"SPX261218C03850000","bid":3120.9,"bid_size":0.0,"ask":3126.8,"ask_size":0.0,"iv":0.3886,"open_interest":20.0,"volume":0.0,"delta":0.9712,"gamma":0.0,"vega":4.3579,"theta":0.0,"rho":29.442,"theo":3122.1014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1506.1,"last_trade_time":"2025-04-08T14:49:16","percent_change":0.0,"prev_day_close":3093.90002441406},{"option":"SPX261218P03850000","bid":31.2,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.3886,"open_interest":1420.0,"volume":0.0,"delta":-0.0304,"gamma":0.0,"vega":4.3582,"theta":-0.2651,"rho":-1.9693,"theo":31.6127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.84,"last_trade_time":"2026-02-05T12:06:15","percent_change":0.0,"prev_day_close":31.5499992370606},{"option":"SPX261218C03900000","bid":3073.7,"bid_size":0.0,"ask":3079.5,"ask_size":0.0,"iv":0.3841,"open_interest":455.0,"volume":0.0,"delta":0.9698,"gamma":0.0,"vega":4.5135,"theta":0.0,"rho":29.7628,"theo":3074.8535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3041.95,"last_trade_time":"2025-10-24T09:47:04","percent_change":0.0,"prev_day_close":3046.90002441406},{"option":"SPX261218P03900000","bid":32.4,"bid_size":0.0,"ask":32.8,"ask_size":0.0,"iv":0.3841,"open_interest":2643.0,"volume":22.0,"delta":-0.0317,"gamma":0.0,"vega":4.5138,"theta":-0.2714,"rho":-2.0527,"theo":32.7782,"change":-1.2,"open":31.41,"high":31.5,"low":31.41,"tick":"up","last_trade_price":31.5,"last_trade_time":"2026-02-18T13:07:08","percent_change":-3.66973,"prev_day_close":32.7000007629394},{"option":"SPX261218C03950000","bid":3026.5,"bid_size":0.0,"ask":3032.3,"ask_size":0.0,"iv":0.3795,"open_interest":65.0,"volume":0.0,"delta":0.9684,"gamma":0.0,"vega":4.6748,"theta":0.0,"rho":30.0797,"theo":3027.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1424.0,"last_trade_time":"2025-04-08T14:48:25","percent_change":0.0,"prev_day_close":2999.64990234375},{"option":"SPX261218P03950000","bid":33.6,"bid_size":0.0,"ask":34.0,"ask_size":0.0,"iv":0.3799,"open_interest":671.0,"volume":0.0,"delta":-0.0331,"gamma":0.0,"vega":4.6751,"theta":-0.2779,"rho":-2.1399,"theo":33.9851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.1,"last_trade_time":"2026-02-12T13:17:26","percent_change":0.0,"prev_day_close":34.0},{"option":"SPX261218C04000000","bid":2979.4,"bid_size":0.0,"ask":2985.1,"ask_size":0.0,"iv":0.3773,"open_interest":64411.0,"volume":0.0,"delta":0.967,"gamma":0.0,"vega":4.842,"theta":0.0,"rho":30.3923,"theo":2980.4843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2972.64,"last_trade_time":"2026-02-13T12:03:14","percent_change":0.0,"prev_day_close":2952.40002441406},{"option":"SPX261218P04000000","bid":34.9,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.3755,"open_interest":75822.0,"volume":100.0,"delta":-0.0345,"gamma":0.0,"vega":4.8423,"theta":-0.2845,"rho":-2.2314,"theo":35.2365,"change":-1.18,"open":34.07,"high":34.07,"low":34.07,"tick":"no_change","last_trade_price":34.07,"last_trade_time":"2026-02-18T11:27:01","percent_change":-3.34752,"prev_day_close":35.25},{"option":"SPX261218C04050000","bid":2932.3,"bid_size":0.0,"ask":2938.0,"ask_size":0.0,"iv":0.3707,"open_interest":10.0,"volume":0.0,"delta":0.9655,"gamma":0.0,"vega":5.0148,"theta":0.0,"rho":30.7005,"theo":2933.3701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2865.8,"last_trade_time":"2026-02-05T10:42:03","percent_change":0.0,"prev_day_close":2905.25},{"option":"SPX261218P04050000","bid":36.1,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.3708,"open_interest":2418.0,"volume":0.0,"delta":-0.036,"gamma":0.0,"vega":5.0151,"theta":-0.2912,"rho":-2.3273,"theo":36.5361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.45,"last_trade_time":"2026-02-10T13:22:33","percent_change":0.0,"prev_day_close":36.6000003814697},{"option":"SPX261218C04100000","bid":2885.2,"bid_size":0.0,"ask":2890.9,"ask_size":0.0,"iv":0.3664,"open_interest":828.0,"volume":0.0,"delta":0.964,"gamma":0.0,"vega":5.1928,"theta":0.0,"rho":31.0042,"theo":2886.3077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2809.2,"last_trade_time":"2026-02-05T15:50:01","percent_change":0.0,"prev_day_close":2858.45007324219},{"option":"SPX261218P04100000","bid":37.5,"bid_size":0.0,"ask":37.9,"ask_size":0.0,"iv":0.3668,"open_interest":4055.0,"volume":0.0,"delta":-0.0376,"gamma":0.0,"vega":5.1931,"theta":-0.298,"rho":-2.4278,"theo":37.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.22,"last_trade_time":"2026-02-17T12:59:47","percent_change":0.0,"prev_day_close":37.9500007629394},{"option":"SPX261218C04125000","bid":2860.8,"bid_size":0.0,"ask":2868.3,"ask_size":0.0,"iv":0.3641,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0,"vega":5.2836,"theta":0.0,"rho":31.1543,"theo":2862.7971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2835.35009765625},{"option":"SPX261218P04125000","bid":38.2,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.3647,"open_interest":1438.0,"volume":4.0,"delta":-0.0384,"gamma":0.0,"vega":5.284,"theta":-0.3014,"rho":-2.4797,"theo":38.5838,"change":0.35,"open":38.98,"high":39.0,"low":38.98,"tick":"up","last_trade_price":39.0,"last_trade_time":"2026-02-18T14:37:34","percent_change":0.905559,"prev_day_close":38.6500015258789},{"option":"SPX261218C04150000","bid":2838.3,"bid_size":0.0,"ask":2843.9,"ask_size":0.0,"iv":0.3622,"open_interest":252.0,"volume":0.0,"delta":0.9624,"gamma":0.0,"vega":5.3756,"theta":0.0,"rho":31.3035,"theo":2839.3009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2758.0,"last_trade_time":"2026-02-05T10:37:11","percent_change":0.0,"prev_day_close":2811.40002441406},{"option":"SPX261218P04150000","bid":38.9,"bid_size":0.0,"ask":39.3,"ask_size":0.0,"iv":0.3625,"open_interest":1890.0,"volume":5.0,"delta":-0.0392,"gamma":0.0,"vega":5.376,"theta":-0.3049,"rho":-2.5326,"theo":39.2945,"change":-1.32,"open":37.94,"high":38.08,"low":37.94,"tick":"up","last_trade_price":38.08,"last_trade_time":"2026-02-18T12:33:46","percent_change":-3.35025,"prev_day_close":39.3999996185303},{"option":"SPX261218C04175000","bid":2814.7,"bid_size":0.0,"ask":2822.0,"ask_size":0.0,"iv":0.3619,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0,"vega":5.4688,"theta":0.0,"rho":31.4516,"theo":2815.8195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2348.66,"last_trade_time":"2025-08-04T10:23:41","percent_change":0.0,"prev_day_close":2789.25},{"option":"SPX261218P04175000","bid":39.6,"bid_size":0.0,"ask":40.1,"ask_size":0.0,"iv":0.3602,"open_interest":288.0,"volume":0.0,"delta":-0.04,"gamma":0.0,"vega":5.4692,"theta":-0.3084,"rho":-2.5866,"theo":40.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.74,"last_trade_time":"2026-02-17T13:31:03","percent_change":0.0,"prev_day_close":40.1500015258789},{"option":"SPX261218C04200000","bid":2792.0,"bid_size":0.0,"ask":2797.2,"ask_size":0.0,"iv":0.3597,"open_interest":1701.0,"volume":0.0,"delta":0.9606,"gamma":0.0,"vega":5.5632,"theta":0.0,"rho":31.5986,"theo":2792.3535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2865.4,"last_trade_time":"2026-01-30T10:35:07","percent_change":0.0,"prev_day_close":2764.39990234375},{"option":"SPX261218P04200000","bid":40.4,"bid_size":0.0,"ask":40.8,"ask_size":0.0,"iv":0.3582,"open_interest":6240.0,"volume":4.0,"delta":-0.0409,"gamma":0.0,"vega":5.5636,"theta":-0.312,"rho":-2.6416,"theo":40.7609,"change":-1.56,"open":39.3,"high":39.34,"low":39.3,"tick":"up","last_trade_price":39.34,"last_trade_time":"2026-02-18T10:26:19","percent_change":-3.81418,"prev_day_close":40.8999996185303},{"option":"SPX261218C04225000","bid":2767.0,"bid_size":0.0,"ask":2774.3,"ask_size":0.0,"iv":0.3556,"open_interest":4.0,"volume":0.0,"delta":0.9598,"gamma":0.0,"vega":5.6588,"theta":0.0,"rho":31.7446,"theo":2768.9032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2441.77,"last_trade_time":"2025-09-05T14:37:39","percent_change":0.0,"prev_day_close":2741.40002441406},{"option":"SPX261218P04225000","bid":41.1,"bid_size":0.0,"ask":41.6,"ask_size":0.0,"iv":0.356,"open_interest":179.0,"volume":0.0,"delta":-0.0418,"gamma":0.0,"vega":5.6592,"theta":-0.3156,"rho":-2.6977,"theo":41.5175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.26,"last_trade_time":"2026-02-17T09:47:12","percent_change":0.0,"prev_day_close":41.6500015258789},{"option":"SPX261218C04250000","bid":2745.1,"bid_size":0.0,"ask":2750.3,"ask_size":0.0,"iv":0.3553,"open_interest":10.0,"volume":0.0,"delta":0.9589,"gamma":0.0,"vega":5.7558,"theta":0.0,"rho":31.8895,"theo":2745.4691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2673.5,"last_trade_time":"2026-02-05T10:40:53","percent_change":0.0,"prev_day_close":2717.5},{"option":"SPX261218P04250000","bid":41.9,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.3539,"open_interest":1033.0,"volume":4.0,"delta":-0.0426,"gamma":0.0,"vega":5.7562,"theta":-0.3192,"rho":-2.7548,"theo":42.2903,"change":-0.79,"open":41.78,"high":41.78,"low":41.66,"tick":"down","last_trade_price":41.66,"last_trade_time":"2026-02-18T14:02:15","percent_change":-1.86101,"prev_day_close":42.4500007629394},{"option":"SPX261218C04275000","bid":2720.2,"bid_size":0.0,"ask":2727.4,"ask_size":0.0,"iv":0.3515,"open_interest":114.0,"volume":0.0,"delta":0.958,"gamma":0.0,"vega":5.8542,"theta":-0.0026,"rho":32.0334,"theo":2722.0517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2415.62,"last_trade_time":"2025-09-04T14:51:32","percent_change":0.0,"prev_day_close":2694.04992675781},{"option":"SPX261218P04275000","bid":42.6,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.352,"open_interest":540.0,"volume":0.0,"delta":-0.0436,"gamma":0.0,"vega":5.8546,"theta":-0.3229,"rho":-2.813,"theo":43.0799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.24,"last_trade_time":"2026-02-09T10:14:21","percent_change":0.0,"prev_day_close":43.2000007629394},{"option":"SPX261218C04300000","bid":2697.7,"bid_size":0.0,"ask":2703.2,"ask_size":0.0,"iv":0.3497,"open_interest":1740.0,"volume":0.0,"delta":0.957,"gamma":0.0,"vega":5.9542,"theta":-0.0092,"rho":32.1761,"theo":2698.6515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2508.84,"last_trade_time":"2025-09-16T10:51:17","percent_change":0.0,"prev_day_close":2670.79992675781},{"option":"SPX261218P04300000","bid":43.5,"bid_size":0.0,"ask":43.9,"ask_size":0.0,"iv":0.3498,"open_interest":6779.0,"volume":60.0,"delta":-0.0445,"gamma":0.0,"vega":5.9546,"theta":-0.3266,"rho":-2.8723,"theo":43.8866,"change":-0.69,"open":42.2,"high":43.46,"low":42.2,"tick":"no_change","last_trade_price":43.46,"last_trade_time":"2026-02-18T14:00:55","percent_change":-1.56286,"prev_day_close":44.1500015258789},{"option":"SPX261218C04325000","bid":2673.5,"bid_size":0.0,"ask":2680.6,"ask_size":0.0,"iv":0.3474,"open_interest":2.0,"volume":0.0,"delta":0.9561,"gamma":0.0,"vega":6.0559,"theta":-0.0158,"rho":32.3176,"theo":2675.269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1958.06,"last_trade_time":"2025-06-11T14:15:20","percent_change":0.0,"prev_day_close":2647.79992675781},{"option":"SPX261218P04325000","bid":44.3,"bid_size":0.0,"ask":44.8,"ask_size":0.0,"iv":0.348,"open_interest":94.0,"volume":0.0,"delta":-0.0455,"gamma":0.0,"vega":6.0563,"theta":-0.3304,"rho":-2.9329,"theo":44.7111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.6,"last_trade_time":"2026-02-17T10:57:06","percent_change":0.0,"prev_day_close":44.8999996185303},{"option":"SPX261218C04350000","bid":2651.0,"bid_size":0.0,"ask":2656.4,"ask_size":0.0,"iv":0.3457,"open_interest":24.0,"volume":0.0,"delta":0.9551,"gamma":0.0,"vega":6.1595,"theta":-0.0225,"rho":32.4578,"theo":2651.9048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2729.1,"last_trade_time":"2026-01-30T10:38:23","percent_change":0.0,"prev_day_close":2624.05004882812},{"option":"SPX261218P04350000","bid":45.2,"bid_size":0.0,"ask":45.6,"ask_size":0.0,"iv":0.3458,"open_interest":948.0,"volume":34.0,"delta":-0.0464,"gamma":0.0,"vega":6.16,"theta":-0.3342,"rho":-2.9948,"theo":45.5538,"change":-1.8,"open":43.95,"high":44.0,"low":43.81,"tick":"up","last_trade_price":44.0,"last_trade_time":"2026-02-18T12:45:06","percent_change":-3.93013,"prev_day_close":45.7999992370606},{"option":"SPX261218C04375000","bid":2626.8,"bid_size":0.0,"ask":2633.8,"ask_size":0.0,"iv":0.3434,"open_interest":42.0,"volume":0.0,"delta":0.9541,"gamma":0.0,"vega":6.2651,"theta":-0.0293,"rho":32.5965,"theo":2628.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1315.1,"last_trade_time":"2025-04-16T13:40:13","percent_change":0.0,"prev_day_close":2601.19995117188},{"option":"SPX261218P04375000","bid":46.0,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.3438,"open_interest":1128.0,"volume":0.0,"delta":-0.0474,"gamma":0.0,"vega":6.2656,"theta":-0.338,"rho":-3.0581,"theo":46.4154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.96,"last_trade_time":"2026-02-17T16:10:46","percent_change":0.0,"prev_day_close":46.6499996185303},{"option":"SPX261218C04400000","bid":2604.4,"bid_size":0.0,"ask":2609.7,"ask_size":0.0,"iv":0.3416,"open_interest":982.0,"volume":0.0,"delta":0.953,"gamma":0.0,"vega":6.3728,"theta":-0.036,"rho":32.7337,"theo":2605.2336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2533.3,"last_trade_time":"2026-02-05T16:01:36","percent_change":0.0,"prev_day_close":2577.60009765625},{"option":"SPX261218P04400000","bid":46.9,"bid_size":0.0,"ask":47.4,"ask_size":0.0,"iv":0.3419,"open_interest":8650.0,"volume":17.0,"delta":-0.0485,"gamma":0.0,"vega":6.3733,"theta":-0.3419,"rho":-3.123,"theo":47.2964,"change":-0.58,"open":45.86,"high":47.12,"low":45.29,"tick":"no_change","last_trade_price":47.07,"last_trade_time":"2026-02-18T13:54:05","percent_change":-1.21721,"prev_day_close":47.6500015258789},{"option":"SPX261218C04425000","bid":2580.2,"bid_size":0.0,"ask":2587.2,"ask_size":0.0,"iv":0.3394,"open_interest":7.0,"volume":0.0,"delta":0.952,"gamma":0.0,"vega":6.4828,"theta":-0.0429,"rho":32.8691,"theo":2581.9279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2123.51,"last_trade_time":"2025-08-04T10:10:12","percent_change":0.0,"prev_day_close":2554.60009765625},{"option":"SPX261218P04425000","bid":47.8,"bid_size":0.0,"ask":48.3,"ask_size":0.0,"iv":0.3399,"open_interest":501.0,"volume":2.0,"delta":-0.0495,"gamma":0.0,"vega":6.4832,"theta":-0.3458,"rho":-3.1896,"theo":48.1977,"change":-2.28,"open":46.27,"high":46.27,"low":46.22,"tick":"down","last_trade_price":46.22,"last_trade_time":"2026-02-18T10:58:05","percent_change":-4.70103,"prev_day_close":48.5},{"option":"SPX261218C04450000","bid":2557.8,"bid_size":0.0,"ask":2563.2,"ask_size":0.0,"iv":0.3377,"open_interest":27.0,"volume":0.0,"delta":0.9509,"gamma":0.0,"vega":6.5949,"theta":-0.0497,"rho":33.0028,"theo":2558.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2100.69,"last_trade_time":"2025-08-04T10:09:17","percent_change":0.0,"prev_day_close":2532.25},{"option":"SPX261218P04450000","bid":48.7,"bid_size":0.0,"ask":49.2,"ask_size":0.0,"iv":0.3378,"open_interest":1878.0,"volume":0.0,"delta":-0.0506,"gamma":0.0,"vega":6.5949,"theta":-0.3498,"rho":-3.2577,"theo":49.1154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.35,"last_trade_time":"2026-02-17T15:19:07","percent_change":0.0,"prev_day_close":49.4499988555908},{"option":"SPX261218C04475000","bid":2534.4,"bid_size":0.0,"ask":2541.3,"ask_size":0.0,"iv":0.3372,"open_interest":112.0,"volume":0.0,"delta":0.9498,"gamma":0.0,"vega":6.7093,"theta":-0.0566,"rho":33.1345,"theo":2535.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2604.08,"last_trade_time":"2026-02-11T11:38:36","percent_change":0.0,"prev_day_close":2508.15002441406},{"option":"SPX261218P04475000","bid":49.7,"bid_size":0.0,"ask":50.1,"ask_size":0.0,"iv":0.3359,"open_interest":314.0,"volume":4.0,"delta":-0.0517,"gamma":0.0,"vega":6.7093,"theta":-0.3538,"rho":-3.328,"theo":50.059,"change":-1.97,"open":48.48,"high":48.48,"low":48.48,"tick":"no_change","last_trade_price":48.48,"last_trade_time":"2026-02-18T12:43:47","percent_change":-3.90485,"prev_day_close":50.4499988555908},{"option":"SPX261218C04500000","bid":2511.3,"bid_size":0.0,"ask":2516.6,"ask_size":0.0,"iv":0.3361,"open_interest":3163.0,"volume":0.0,"delta":0.9487,"gamma":0.0,"vega":6.8259,"theta":-0.0636,"rho":33.2644,"theo":2512.1391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2514.1,"last_trade_time":"2026-02-12T11:39:53","percent_change":0.0,"prev_day_close":2485.80004882812},{"option":"SPX261218P04500000","bid":50.7,"bid_size":0.0,"ask":51.1,"ask_size":0.0,"iv":0.334,"open_interest":16221.0,"volume":18.0,"delta":-0.0528,"gamma":0.0,"vega":6.8259,"theta":-0.3579,"rho":-3.4002,"theo":51.025,"change":0.05,"open":50.69,"high":51.5,"low":49.61,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-02-18T15:03:16","percent_change":0.0971802,"prev_day_close":51.4500007629394},{"option":"SPX261218C04525000","bid":2487.3,"bid_size":0.0,"ask":2494.1,"ask_size":0.0,"iv":0.3317,"open_interest":2.0,"volume":0.0,"delta":0.9475,"gamma":0.0,"vega":6.9445,"theta":-0.0706,"rho":33.3922,"theo":2488.9215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2565.06,"last_trade_time":"2026-02-10T15:18:27","percent_change":0.0,"prev_day_close":2461.65002441406},{"option":"SPX261218P04525000","bid":51.6,"bid_size":0.0,"ask":52.1,"ask_size":0.0,"iv":0.332,"open_interest":670.0,"volume":11.0,"delta":-0.054,"gamma":0.0,"vega":6.9445,"theta":-0.362,"rho":-3.4745,"theo":52.0142,"change":-0.65,"open":50.25,"high":51.8,"low":50.24,"tick":"up","last_trade_price":51.8,"last_trade_time":"2026-02-18T16:02:44","percent_change":-1.23927,"prev_day_close":52.4499988555908},{"option":"SPX261218C04550000","bid":2465.1,"bid_size":0.0,"ask":2470.1,"ask_size":0.0,"iv":0.33,"open_interest":16.0,"volume":0.0,"delta":0.9463,"gamma":0.0,"vega":7.0651,"theta":-0.0777,"rho":33.518,"theo":2465.7279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2483.0,"last_trade_time":"2025-12-22T11:37:03","percent_change":0.0,"prev_day_close":2439.55004882812},{"option":"SPX261218P04550000","bid":52.6,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.3302,"open_interest":837.0,"volume":0.0,"delta":-0.0552,"gamma":0.0,"vega":7.0651,"theta":-0.3661,"rho":-3.5507,"theo":53.0274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.05,"last_trade_time":"2026-02-17T10:52:03","percent_change":0.0,"prev_day_close":53.4499988555908},{"option":"SPX261218C04575000","bid":2441.1,"bid_size":0.0,"ask":2447.6,"ask_size":0.0,"iv":0.3279,"open_interest":1.0,"volume":0.0,"delta":0.9451,"gamma":0.0001,"vega":7.1875,"theta":-0.0848,"rho":33.6418,"theo":2442.5589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1276.84,"last_trade_time":"2025-04-15T11:04:39","percent_change":0.0,"prev_day_close":2415.34997558594},{"option":"SPX261218P04575000","bid":53.7,"bid_size":0.0,"ask":54.2,"ask_size":0.0,"iv":0.3284,"open_interest":163.0,"volume":0.0,"delta":-0.0564,"gamma":0.0001,"vega":7.1875,"theta":-0.3704,"rho":-3.6289,"theo":54.0653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":49.5,"last_trade_time":"2026-02-09T15:48:39","percent_change":0.0,"prev_day_close":54.5500011444092},{"option":"SPX261218C04600000","bid":2419.3,"bid_size":0.0,"ask":2424.3,"ask_size":0.0,"iv":0.3273,"open_interest":2395.0,"volume":0.0,"delta":0.9439,"gamma":0.0001,"vega":7.3117,"theta":-0.0919,"rho":33.7637,"theo":2419.4154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2506.15,"last_trade_time":"2026-02-10T11:21:28","percent_change":0.0,"prev_day_close":2393.29992675781},{"option":"SPX261218P04600000","bid":54.8,"bid_size":0.0,"ask":55.2,"ask_size":0.0,"iv":0.3264,"open_interest":9817.0,"volume":2.0,"delta":-0.0576,"gamma":0.0001,"vega":7.3117,"theta":-0.3746,"rho":-3.7091,"theo":55.1286,"change":-2.45,"open":53.39,"high":53.39,"low":53.25,"tick":"down","last_trade_price":53.25,"last_trade_time":"2026-02-18T11:30:38","percent_change":-4.39856,"prev_day_close":55.7000007629394},{"option":"SPX261218C04625000","bid":2394.9,"bid_size":0.0,"ask":2401.3,"ask_size":0.0,"iv":0.3241,"open_interest":0.0,"volume":0.0,"delta":0.9426,"gamma":0.0001,"vega":7.4374,"theta":-0.0991,"rho":33.8839,"theo":2396.2982,"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":2369.34997558594},{"option":"SPX261218P04625000","bid":55.8,"bid_size":0.0,"ask":56.3,"ask_size":0.0,"iv":0.3246,"open_interest":119.0,"volume":0.0,"delta":-0.0589,"gamma":0.0001,"vega":7.4374,"theta":-0.3789,"rho":-3.791,"theo":56.2181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":51.5,"last_trade_time":"2026-02-09T15:48:23","percent_change":0.0,"prev_day_close":56.75},{"option":"SPX261218C04650000","bid":2372.6,"bid_size":0.0,"ask":2377.5,"ask_size":0.0,"iv":0.3224,"open_interest":147.0,"volume":0.0,"delta":0.9413,"gamma":0.0001,"vega":7.5647,"theta":-0.1064,"rho":34.0022,"theo":2373.2077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1900.25,"last_trade_time":"2025-07-15T15:18:42","percent_change":0.0,"prev_day_close":2345.90002441406},{"option":"SPX261218P04650000","bid":57.0,"bid_size":0.0,"ask":57.4,"ask_size":0.0,"iv":0.3228,"open_interest":924.0,"volume":0.0,"delta":-0.0602,"gamma":0.0001,"vega":7.5647,"theta":-0.3833,"rho":-3.8747,"theo":57.3345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.02,"last_trade_time":"2026-02-10T14:31:08","percent_change":0.0,"prev_day_close":57.9499988555908},{"option":"SPX261218C04675000","bid":2348.7,"bid_size":0.0,"ask":2355.1,"ask_size":0.0,"iv":0.3204,"open_interest":48.0,"volume":0.0,"delta":0.94,"gamma":0.0001,"vega":7.6936,"theta":-0.1137,"rho":34.1188,"theo":2350.1448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1096.8,"last_trade_time":"2025-04-16T13:40:13","percent_change":0.0,"prev_day_close":2323.14990234375},{"option":"SPX261218P04675000","bid":58.1,"bid_size":0.0,"ask":58.6,"ask_size":0.0,"iv":0.3209,"open_interest":244.0,"volume":0.0,"delta":-0.0615,"gamma":0.0001,"vega":7.6936,"theta":-0.3877,"rho":-3.9602,"theo":58.4785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.52,"last_trade_time":"2026-02-09T12:36:52","percent_change":0.0,"prev_day_close":59.1499996185303},{"option":"SPX261218C04700000","bid":2327.0,"bid_size":0.0,"ask":2331.9,"ask_size":0.0,"iv":0.3198,"open_interest":2472.0,"volume":0.0,"delta":0.9386,"gamma":0.0001,"vega":7.8242,"theta":-0.121,"rho":34.2337,"theo":2327.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2413.74,"last_trade_time":"2026-02-10T11:21:28","percent_change":0.0,"prev_day_close":2301.10009765625},{"option":"SPX261218P04700000","bid":59.3,"bid_size":0.0,"ask":59.8,"ask_size":0.0,"iv":0.3189,"open_interest":12866.0,"volume":0.0,"delta":-0.0629,"gamma":0.0001,"vega":7.8242,"theta":-0.3922,"rho":-4.0473,"theo":59.6505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.8,"last_trade_time":"2026-02-17T15:32:36","percent_change":0.0,"prev_day_close":60.25},{"option":"SPX261218C04725000","bid":2303.4,"bid_size":0.0,"ask":2309.6,"ask_size":0.0,"iv":0.3181,"open_interest":92.0,"volume":0.0,"delta":0.9372,"gamma":0.0001,"vega":7.9565,"theta":-0.1284,"rho":34.3469,"theo":2304.1042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2372.23,"last_trade_time":"2026-02-11T11:38:36","percent_change":0.0,"prev_day_close":2277.25},{"option":"SPX261218P04725000","bid":60.4,"bid_size":0.0,"ask":61.0,"ask_size":0.0,"iv":0.3172,"open_interest":173.0,"volume":0.0,"delta":-0.0643,"gamma":0.0001,"vega":7.9565,"theta":-0.3967,"rho":-4.1362,"theo":60.8514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.7,"last_trade_time":"2026-02-09T15:48:53","percent_change":0.0,"prev_day_close":61.5500011444092},{"option":"SPX261218C04750000","bid":2280.5,"bid_size":0.0,"ask":2285.4,"ask_size":0.0,"iv":0.3152,"open_interest":46.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":8.0908,"theta":-0.1359,"rho":34.4583,"theo":2281.1276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2367.17,"last_trade_time":"2026-01-12T09:50:17","percent_change":0.0,"prev_day_close":2253.94995117188},{"option":"SPX261218P04750000","bid":61.7,"bid_size":0.0,"ask":62.2,"ask_size":0.0,"iv":0.3153,"open_interest":2485.0,"volume":2.0,"delta":-0.0657,"gamma":0.0001,"vega":8.0908,"theta":-0.4012,"rho":-4.2268,"theo":62.0817,"change":-3.04,"open":59.79,"high":59.79,"low":59.76,"tick":"down","last_trade_price":59.76,"last_trade_time":"2026-02-18T13:08:58","percent_change":-4.84076,"prev_day_close":62.7999992370606},{"option":"SPX261218C04775000","bid":2256.8,"bid_size":0.0,"ask":2263.0,"ask_size":0.0,"iv":0.3152,"open_interest":8.0,"volume":0.0,"delta":0.9343,"gamma":0.0001,"vega":8.2272,"theta":-0.1434,"rho":34.5678,"theo":2258.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2251.52,"last_trade_time":"2026-01-02T15:40:39","percent_change":0.0,"prev_day_close":2231.34997558594},{"option":"SPX261218P04775000","bid":62.9,"bid_size":0.0,"ask":63.4,"ask_size":0.0,"iv":0.3136,"open_interest":261.0,"volume":12.0,"delta":-0.0672,"gamma":0.0001,"vega":8.2272,"theta":-0.4058,"rho":-4.3194,"theo":63.342,"change":-3.1,"open":61.26,"high":61.36,"low":61.0,"tick":"down","last_trade_price":61.0,"last_trade_time":"2026-02-18T12:47:01","percent_change":-4.83619,"prev_day_close":64.1000003814697},{"option":"SPX261218C04800000","bid":2234.7,"bid_size":0.0,"ask":2239.4,"ask_size":0.0,"iv":0.3134,"open_interest":2230.0,"volume":0.0,"delta":0.9328,"gamma":0.0001,"vega":8.366,"theta":-0.151,"rho":34.6752,"theo":2235.2655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2200.05,"last_trade_time":"2026-02-05T14:23:27","percent_change":0.0,"prev_day_close":2208.14990234375},{"option":"SPX261218P04800000","bid":64.2,"bid_size":0.0,"ask":64.7,"ask_size":0.0,"iv":0.3118,"open_interest":8222.0,"volume":0.0,"delta":-0.0687,"gamma":0.0001,"vega":8.366,"theta":-0.4105,"rho":-4.414,"theo":64.6332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.06,"last_trade_time":"2026-02-17T13:01:32","percent_change":0.0,"prev_day_close":65.4500007629394},{"option":"SPX261218C04825000","bid":2211.1,"bid_size":0.0,"ask":2217.1,"ask_size":0.0,"iv":0.3116,"open_interest":0.0,"volume":0.0,"delta":0.9313,"gamma":0.0001,"vega":8.5075,"theta":-0.1586,"rho":34.7803,"theo":2212.3814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2185.59997558594},{"option":"SPX261218P04825000","bid":65.5,"bid_size":0.0,"ask":66.1,"ask_size":0.0,"iv":0.3101,"open_interest":498.0,"volume":0.0,"delta":-0.0702,"gamma":0.0001,"vega":8.5075,"theta":-0.4152,"rho":-4.5109,"theo":65.9558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.64,"last_trade_time":"2026-02-17T13:20:10","percent_change":0.0,"prev_day_close":66.7999992370606},{"option":"SPX261218C04850000","bid":2189.0,"bid_size":0.0,"ask":2193.6,"ask_size":0.0,"iv":0.3097,"open_interest":1.0,"volume":0.0,"delta":0.9297,"gamma":0.0001,"vega":8.6516,"theta":-0.1662,"rho":34.883,"theo":2189.5296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2206.22,"last_trade_time":"2025-12-22T09:31:49","percent_change":0.0,"prev_day_close":2163.65002441406},{"option":"SPX261218P04850000","bid":66.9,"bid_size":0.0,"ask":67.4,"ask_size":0.0,"iv":0.3082,"open_interest":3561.0,"volume":2.0,"delta":-0.0718,"gamma":0.0001,"vega":8.6516,"theta":-0.4199,"rho":-4.6104,"theo":67.3109,"change":-2.73,"open":65.42,"high":65.42,"low":65.42,"tick":"no_change","last_trade_price":65.42,"last_trade_time":"2026-02-18T10:03:49","percent_change":-4.00587,"prev_day_close":68.1500015258789},{"option":"SPX261218C04875000","bid":2165.4,"bid_size":0.0,"ask":2171.4,"ask_size":0.0,"iv":0.308,"open_interest":1.0,"volume":0.0,"delta":0.9281,"gamma":0.0001,"vega":8.7987,"theta":-0.1739,"rho":34.9829,"theo":2166.711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1060.29,"last_trade_time":"2025-04-15T11:04:39","percent_change":0.0,"prev_day_close":2139.65002441406},{"option":"SPX261218P04875000","bid":68.2,"bid_size":0.0,"ask":68.8,"ask_size":0.0,"iv":0.3065,"open_interest":207.0,"volume":2.0,"delta":-0.0734,"gamma":0.0001,"vega":8.7987,"theta":-0.4247,"rho":-4.7125,"theo":68.6992,"change":-1.34,"open":68.28,"high":68.28,"low":68.26,"tick":"down","last_trade_price":68.26,"last_trade_time":"2026-02-18T13:52:37","percent_change":-1.92529,"prev_day_close":69.5999984741211},{"option":"SPX261218C04900000","bid":2143.9,"bid_size":0.0,"ask":2148.5,"ask_size":0.0,"iv":0.3063,"open_interest":2588.0,"volume":0.0,"delta":0.9265,"gamma":0.0001,"vega":8.9485,"theta":-0.1816,"rho":35.0799,"theo":2143.9267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2145.97,"last_trade_time":"2026-02-03T14:10:56","percent_change":0.0,"prev_day_close":2117.0},{"option":"SPX261218P04900000","bid":69.6,"bid_size":0.0,"ask":70.2,"ask_size":0.0,"iv":0.3048,"open_interest":7493.0,"volume":2.0,"delta":-0.075,"gamma":0.0001,"vega":8.9485,"theta":-0.4296,"rho":-4.8176,"theo":70.1217,"change":-3.27,"open":67.9,"high":67.9,"low":67.78,"tick":"down","last_trade_price":67.78,"last_trade_time":"2026-02-18T10:26:19","percent_change":-4.60239,"prev_day_close":71.0499992370606},{"option":"SPX261218C04925000","bid":2119.9,"bid_size":0.0,"ask":2125.8,"ask_size":0.0,"iv":0.3045,"open_interest":1.0,"volume":0.0,"delta":0.9248,"gamma":0.0001,"vega":9.1011,"theta":-0.1894,"rho":35.1739,"theo":2121.1776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2022.43,"last_trade_time":"2025-11-24T13:12:34","percent_change":0.0,"prev_day_close":2094.75},{"option":"SPX261218P04925000","bid":71.1,"bid_size":0.0,"ask":71.7,"ask_size":0.0,"iv":0.303,"open_interest":412.0,"volume":2.0,"delta":-0.0767,"gamma":0.0001,"vega":9.1011,"theta":-0.4345,"rho":-4.9256,"theo":71.5793,"change":-0.05,"open":72.46,"high":72.46,"low":72.45,"tick":"down","last_trade_price":72.45,"last_trade_time":"2026-02-18T14:37:34","percent_change":-0.0689655,"prev_day_close":72.5},{"option":"SPX261218C04950000","bid":2097.9,"bid_size":0.0,"ask":2102.5,"ask_size":0.0,"iv":0.3027,"open_interest":65.0,"volume":0.0,"delta":0.9231,"gamma":0.0001,"vega":9.2562,"theta":-0.1972,"rho":35.2648,"theo":2098.4647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2115.97,"last_trade_time":"2025-12-22T09:31:49","percent_change":0.0,"prev_day_close":2071.54992675781},{"option":"SPX261218P04950000","bid":72.6,"bid_size":0.0,"ask":73.1,"ask_size":0.0,"iv":0.3014,"open_interest":557.0,"volume":15.0,"delta":-0.0784,"gamma":0.0001,"vega":9.2562,"theta":-0.4394,"rho":-5.0368,"theo":73.0732,"change":-2.9,"open":71.2,"high":71.2,"low":71.2,"tick":"up","last_trade_price":71.2,"last_trade_time":"2026-02-18T11:59:41","percent_change":-3.91363,"prev_day_close":74.0999984741211},{"option":"SPX261218C04975000","bid":2074.5,"bid_size":0.0,"ask":2080.3,"ask_size":0.0,"iv":0.301,"open_interest":2.0,"volume":0.0,"delta":0.9213,"gamma":0.0001,"vega":9.4137,"theta":-0.2051,"rho":35.3526,"theo":2075.7889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1385.62,"last_trade_time":"2025-06-20T13:25:12","percent_change":0.0,"prev_day_close":2048.90002441406},{"option":"SPX261218P04975000","bid":74.1,"bid_size":0.0,"ask":74.7,"ask_size":0.0,"iv":0.2996,"open_interest":474.0,"volume":15.0,"delta":-0.0802,"gamma":0.0001,"vega":9.4137,"theta":-0.4444,"rho":-5.151,"theo":74.6043,"change":-2.9,"open":72.7,"high":72.7,"low":72.7,"tick":"down","last_trade_price":72.7,"last_trade_time":"2026-02-18T11:59:41","percent_change":-3.83598,"prev_day_close":75.5999984741211},{"option":"SPX261218C05000000","bid":2052.6,"bid_size":0.0,"ask":2057.1,"ask_size":0.0,"iv":0.2992,"open_interest":89935.0,"volume":1.0,"delta":0.9195,"gamma":0.0001,"vega":9.5732,"theta":-0.213,"rho":35.4374,"theo":2053.1513,"change":18.15,"open":2045.7,"high":2045.7,"low":2045.7,"tick":"up","last_trade_price":2045.7,"last_trade_time":"2026-02-18T14:54:38","percent_change":0.89517,"prev_day_close":2027.54998779297},{"option":"SPX261218P05000000","bid":75.6,"bid_size":0.0,"ask":76.2,"ask_size":0.0,"iv":0.298,"open_interest":118981.0,"volume":51.0,"delta":-0.082,"gamma":0.0001,"vega":9.5732,"theta":-0.4494,"rho":-5.2682,"theo":76.1735,"change":0.25,"open":76.55,"high":77.45,"low":76.55,"tick":"up","last_trade_price":77.45,"last_trade_time":"2026-02-18T14:54:38","percent_change":0.323833,"prev_day_close":77.2000007629394},{"option":"SPX261218C05025000","bid":2029.3,"bid_size":0.0,"ask":2035.0,"ask_size":0.0,"iv":0.2975,"open_interest":15.0,"volume":0.0,"delta":0.9176,"gamma":0.0001,"vega":9.7346,"theta":-0.221,"rho":35.5195,"theo":2030.5528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2116.31,"last_trade_time":"2026-01-16T15:05:05","percent_change":0.0,"prev_day_close":2004.05004882812},{"option":"SPX261218P05025000","bid":77.2,"bid_size":0.0,"ask":77.8,"ask_size":0.0,"iv":0.2962,"open_interest":363.0,"volume":0.0,"delta":-0.0839,"gamma":0.0001,"vega":9.7346,"theta":-0.4545,"rho":-5.3882,"theo":77.7818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.7,"last_trade_time":"2026-02-09T15:59:50","percent_change":0.0,"prev_day_close":78.9000015258789},{"option":"SPX261218C05050000","bid":2007.4,"bid_size":0.0,"ask":2011.8,"ask_size":0.0,"iv":0.2958,"open_interest":92.0,"volume":0.0,"delta":0.9158,"gamma":0.0001,"vega":9.8975,"theta":-0.229,"rho":35.5989,"theo":2007.994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1762.95,"last_trade_time":"2025-09-05T09:37:26","percent_change":0.0,"prev_day_close":1982.39996337891},{"option":"SPX261218P05050000","bid":78.8,"bid_size":0.0,"ask":79.4,"ask_size":0.0,"iv":0.2947,"open_interest":2929.0,"volume":8.0,"delta":-0.0858,"gamma":0.0001,"vega":9.8975,"theta":-0.4596,"rho":-5.5109,"theo":79.4298,"change":-3.84,"open":76.3,"high":76.76,"low":76.22,"tick":"down","last_trade_price":76.71,"last_trade_time":"2026-02-18T12:43:47","percent_change":-4.76722,"prev_day_close":80.5499992370606},{"option":"SPX261218C05075000","bid":1984.2,"bid_size":0.0,"ask":1989.8,"ask_size":0.0,"iv":0.2941,"open_interest":31.0,"volume":0.0,"delta":0.9138,"gamma":0.0001,"vega":10.0619,"theta":-0.237,"rho":35.6758,"theo":1985.4759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":692.65,"last_trade_time":"2025-04-07T13:58:03","percent_change":0.0,"prev_day_close":1959.04998779297},{"option":"SPX261218P05075000","bid":80.5,"bid_size":0.0,"ask":81.1,"ask_size":0.0,"iv":0.2929,"open_interest":511.0,"volume":2.0,"delta":-0.0877,"gamma":0.0001,"vega":10.0619,"theta":-0.4647,"rho":-5.6361,"theo":81.1185,"change":-2.53,"open":80.06,"high":80.06,"low":79.72,"tick":"down","last_trade_price":79.72,"last_trade_time":"2026-02-18T14:02:15","percent_change":-3.07599,"prev_day_close":82.25},{"option":"SPX261218C05100000","bid":1962.4,"bid_size":0.0,"ask":1966.8,"ask_size":0.0,"iv":0.2924,"open_interest":3307.0,"volume":0.0,"delta":0.9118,"gamma":0.0001,"vega":10.2278,"theta":-0.2451,"rho":35.7503,"theo":1962.999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1982.4,"last_trade_time":"2025-12-22T11:22:41","percent_change":0.0,"prev_day_close":1937.54998779297},{"option":"SPX261218P05100000","bid":82.2,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.2914,"open_interest":22415.0,"volume":2.0,"delta":-0.0897,"gamma":0.0001,"vega":10.2278,"theta":-0.4699,"rho":-5.7636,"theo":82.8484,"change":-1.75,"open":82.63,"high":82.63,"low":82.3,"tick":"down","last_trade_price":82.3,"last_trade_time":"2026-02-18T09:42:44","percent_change":-2.08209,"prev_day_close":84.0499992370606},{"option":"SPX261218C05125000","bid":1939.3,"bid_size":0.0,"ask":1944.8,"ask_size":0.0,"iv":0.2908,"open_interest":333.0,"volume":0.0,"delta":0.9098,"gamma":0.0001,"vega":10.3954,"theta":-0.2532,"rho":35.8225,"theo":1940.564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1962.66,"last_trade_time":"2025-12-22T14:50:01","percent_change":0.0,"prev_day_close":1914.30004882812},{"option":"SPX261218P05125000","bid":83.9,"bid_size":0.0,"ask":84.5,"ask_size":0.0,"iv":0.2896,"open_interest":390.0,"volume":0.0,"delta":-0.0917,"gamma":0.0001,"vega":10.3954,"theta":-0.4751,"rho":-5.8934,"theo":84.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.72,"last_trade_time":"2026-02-17T09:36:38","percent_change":0.0,"prev_day_close":85.8500022888184},{"option":"SPX261218C05150000","bid":1917.6,"bid_size":0.0,"ask":1921.9,"ask_size":0.0,"iv":0.2891,"open_interest":188.0,"volume":0.0,"delta":0.9077,"gamma":0.0001,"vega":10.5648,"theta":-0.2613,"rho":35.8923,"theo":1918.1714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1457.43,"last_trade_time":"2025-07-08T15:49:33","percent_change":0.0,"prev_day_close":1892.79998779297},{"option":"SPX261218P05150000","bid":85.7,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.2881,"open_interest":1716.0,"volume":3.0,"delta":-0.0938,"gamma":0.0001,"vega":10.5648,"theta":-0.4803,"rho":-6.0257,"theo":86.4345,"change":-3.8,"open":83.9,"high":83.9,"low":83.9,"tick":"no_change","last_trade_price":83.9,"last_trade_time":"2026-02-18T10:12:06","percent_change":-4.33295,"prev_day_close":87.7000007629394},{"option":"SPX261218C05175000","bid":1894.5,"bid_size":0.0,"ask":1900.0,"ask_size":0.0,"iv":0.2875,"open_interest":31.0,"volume":0.0,"delta":0.9056,"gamma":0.0001,"vega":10.7364,"theta":-0.2695,"rho":35.9595,"theo":1895.822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1460.24,"last_trade_time":"2025-07-16T09:47:27","percent_change":0.0,"prev_day_close":1869.45001220703},{"option":"SPX261218P05175000","bid":87.5,"bid_size":0.0,"ask":88.2,"ask_size":0.0,"iv":0.2863,"open_interest":225.0,"volume":0.0,"delta":-0.0959,"gamma":0.0001,"vega":10.7364,"theta":-0.4856,"rho":-6.1606,"theo":88.2919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":80.6,"last_trade_time":"2026-02-09T15:48:19","percent_change":0.0,"prev_day_close":89.5499992370606},{"option":"SPX261218C05200000","bid":1872.9,"bid_size":0.0,"ask":1877.1,"ask_size":0.0,"iv":0.2859,"open_interest":3093.0,"volume":0.0,"delta":0.9034,"gamma":0.0001,"vega":10.9104,"theta":-0.2777,"rho":36.0238,"theo":1873.5165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1975.5,"last_trade_time":"2026-02-11T09:30:02","percent_change":0.0,"prev_day_close":1848.20001220703},{"option":"SPX261218P05200000","bid":89.4,"bid_size":0.0,"ask":90.0,"ask_size":0.0,"iv":0.2848,"open_interest":10306.0,"volume":17.0,"delta":-0.0981,"gamma":0.0001,"vega":10.9104,"theta":-0.4909,"rho":-6.2983,"theo":90.1932,"change":-3.75,"open":87.8,"high":87.8,"low":87.8,"tick":"down","last_trade_price":87.8,"last_trade_time":"2026-02-18T10:34:54","percent_change":-4.09612,"prev_day_close":91.5499992370606},{"option":"SPX261218C05225000","bid":1850.0,"bid_size":0.0,"ask":1855.3,"ask_size":0.0,"iv":0.2843,"open_interest":51.0,"volume":0.0,"delta":0.9012,"gamma":0.0001,"vega":11.0872,"theta":-0.2859,"rho":36.085,"theo":1851.2556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1666.0,"last_trade_time":"2025-09-11T12:48:23","percent_change":0.0,"prev_day_close":1824.79998779297},{"option":"SPX261218P05225000","bid":91.3,"bid_size":0.0,"ask":92.0,"ask_size":0.0,"iv":0.2831,"open_interest":160.0,"volume":0.0,"delta":-0.1003,"gamma":0.0001,"vega":11.0872,"theta":-0.4962,"rho":-6.4392,"theo":92.1391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.76,"last_trade_time":"2026-02-17T14:55:20","percent_change":0.0,"prev_day_close":93.5},{"option":"SPX261218C05250000","bid":1828.4,"bid_size":0.0,"ask":1832.6,"ask_size":0.0,"iv":0.2826,"open_interest":476.0,"volume":0.0,"delta":0.899,"gamma":0.0001,"vega":11.2669,"theta":-0.2941,"rho":36.1426,"theo":1829.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1814.1,"last_trade_time":"2025-12-15T13:05:14","percent_change":0.0,"prev_day_close":1803.84997558594},{"option":"SPX261218P05250000","bid":93.3,"bid_size":0.0,"ask":93.9,"ask_size":0.0,"iv":0.2816,"open_interest":2447.0,"volume":14.0,"delta":-0.1026,"gamma":0.0001,"vega":11.2669,"theta":-0.5016,"rho":-6.5836,"theo":94.1307,"change":-5.87,"open":90.48,"high":90.8,"low":89.68,"tick":"no_change","last_trade_price":89.68,"last_trade_time":"2026-02-18T13:03:11","percent_change":-6.14338,"prev_day_close":95.5499992370606},{"option":"SPX261218C05275000","bid":1805.6,"bid_size":0.0,"ask":1810.9,"ask_size":0.0,"iv":0.281,"open_interest":2.0,"volume":0.0,"delta":0.8966,"gamma":0.0001,"vega":11.4496,"theta":-0.3024,"rho":36.1962,"theo":1806.8719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1654.59,"last_trade_time":"2025-09-25T15:09:09","percent_change":0.0,"prev_day_close":1780.89996337891},{"option":"SPX261218P05275000","bid":95.3,"bid_size":0.0,"ask":95.9,"ask_size":0.0,"iv":0.28,"open_interest":1606.0,"volume":0.0,"delta":-0.1049,"gamma":0.0001,"vega":11.4496,"theta":-0.5069,"rho":-6.732,"theo":96.169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.3,"last_trade_time":"2026-02-12T15:54:41","percent_change":0.0,"prev_day_close":97.5999984741211},{"option":"SPX261218C05300000","bid":1784.1,"bid_size":0.0,"ask":1788.2,"ask_size":0.0,"iv":0.2794,"open_interest":3990.0,"volume":0.0,"delta":0.8942,"gamma":0.0001,"vega":11.6352,"theta":-0.3107,"rho":36.2458,"theo":1784.7513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1832.35,"last_trade_time":"2026-01-08T13:15:34","percent_change":0.0,"prev_day_close":1758.75},{"option":"SPX261218P05300000","bid":97.4,"bid_size":0.0,"ask":98.0,"ask_size":0.0,"iv":0.2785,"open_interest":8222.0,"volume":0.0,"delta":-0.1073,"gamma":0.0001,"vega":11.6352,"theta":-0.5123,"rho":-6.8845,"theo":98.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.73,"last_trade_time":"2026-02-17T14:28:43","percent_change":0.0,"prev_day_close":99.75},{"option":"SPX261218C05325000","bid":1761.4,"bid_size":0.0,"ask":1766.6,"ask_size":0.0,"iv":0.2778,"open_interest":2.0,"volume":0.0,"delta":0.8918,"gamma":0.0001,"vega":11.8234,"theta":-0.319,"rho":36.2911,"theo":1762.6796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1590.32,"last_trade_time":"2025-09-11T15:45:30","percent_change":0.0,"prev_day_close":1736.89996337891},{"option":"SPX261218P05325000","bid":99.4,"bid_size":0.0,"ask":100.1,"ask_size":0.0,"iv":0.2768,"open_interest":363.0,"volume":0.0,"delta":-0.1097,"gamma":0.0001,"vega":11.8234,"theta":-0.5177,"rho":-7.0412,"theo":100.3904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.1,"last_trade_time":"2026-02-12T15:52:50","percent_change":0.0,"prev_day_close":101.950000762939},{"option":"SPX261218C05350000","bid":1740.0,"bid_size":0.0,"ask":1744.0,"ask_size":0.0,"iv":0.2761,"open_interest":831.0,"volume":0.0,"delta":0.8893,"gamma":0.0001,"vega":12.0139,"theta":-0.3273,"rho":36.3322,"theo":1740.6582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1739.53,"last_trade_time":"2026-01-02T16:04:59","percent_change":0.0,"prev_day_close":1715.60003662109},{"option":"SPX261218P05350000","bid":101.6,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.2753,"open_interest":2605.0,"volume":0.0,"delta":-0.1122,"gamma":0.0001,"vega":12.0139,"theta":-0.5231,"rho":-7.2022,"theo":102.5758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.43,"last_trade_time":"2026-02-17T13:08:08","percent_change":0.0,"prev_day_close":104.149997711182},{"option":"SPX261218C05375000","bid":1717.4,"bid_size":0.0,"ask":1722.5,"ask_size":0.0,"iv":0.2745,"open_interest":1.0,"volume":0.0,"delta":0.8868,"gamma":0.0001,"vega":12.2063,"theta":-0.3356,"rho":36.3692,"theo":1718.6882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1681.88,"last_trade_time":"2025-12-16T15:12:24","percent_change":0.0,"prev_day_close":1693.05004882812},{"option":"SPX261218P05375000","bid":103.8,"bid_size":0.0,"ask":104.5,"ask_size":0.0,"iv":0.2738,"open_interest":1133.0,"volume":0.0,"delta":-0.1147,"gamma":0.0001,"vega":12.2063,"theta":-0.5285,"rho":-7.3673,"theo":104.8125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.6,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":106.450000762939},{"option":"SPX261218C05400000","bid":1696.2,"bid_size":0.0,"ask":1700.1,"ask_size":0.0,"iv":0.2731,"open_interest":2522.0,"volume":0.0,"delta":0.8842,"gamma":0.0001,"vega":12.4001,"theta":-0.3439,"rho":36.4025,"theo":1696.7705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1718.94,"last_trade_time":"2025-12-22T14:24:36","percent_change":0.0,"prev_day_close":1671.84997558594},{"option":"SPX261218P05400000","bid":106.1,"bid_size":0.0,"ask":106.7,"ask_size":0.0,"iv":0.2723,"open_interest":12186.0,"volume":10.0,"delta":-0.1173,"gamma":0.0001,"vega":12.4001,"theta":-0.534,"rho":-7.536,"theo":107.1017,"change":-6.1,"open":102.7,"high":102.7,"low":102.7,"tick":"down","last_trade_price":102.7,"last_trade_time":"2026-02-18T12:47:45","percent_change":-5.60662,"prev_day_close":108.799999237061},{"option":"SPX261218C05425000","bid":1673.6,"bid_size":0.0,"ask":1678.7,"ask_size":0.0,"iv":0.2715,"open_interest":5.0,"volume":0.0,"delta":0.8816,"gamma":0.0001,"vega":12.595,"theta":-0.3522,"rho":36.4322,"theo":1674.906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1704.41,"last_trade_time":"2025-12-03T15:59:06","percent_change":0.0,"prev_day_close":1649.20001220703},{"option":"SPX261218P05425000","bid":108.4,"bid_size":0.0,"ask":109.0,"ask_size":0.0,"iv":0.2706,"open_interest":241.0,"volume":0.0,"delta":-0.12,"gamma":0.0001,"vega":12.595,"theta":-0.5394,"rho":-7.7084,"theo":109.444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.47,"last_trade_time":"2026-02-09T14:03:29","percent_change":0.0,"prev_day_close":111.149997711182},{"option":"SPX261218C05450000","bid":1652.4,"bid_size":0.0,"ask":1656.3,"ask_size":0.0,"iv":0.27,"open_interest":180.0,"volume":0.0,"delta":0.8789,"gamma":0.0001,"vega":12.7908,"theta":-0.3605,"rho":36.4588,"theo":1653.0956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1747.0,"last_trade_time":"2026-02-11T09:37:19","percent_change":0.0,"prev_day_close":1627.44995117188},{"option":"SPX261218P05450000","bid":110.8,"bid_size":0.0,"ask":111.4,"ask_size":0.0,"iv":0.2691,"open_interest":1318.0,"volume":50.0,"delta":-0.1227,"gamma":0.0001,"vega":12.7908,"theta":-0.5448,"rho":-7.8838,"theo":111.8404,"change":-5.67,"open":107.98,"high":107.98,"low":107.98,"tick":"up","last_trade_price":107.98,"last_trade_time":"2026-02-18T10:24:08","percent_change":-4.989,"prev_day_close":113.649997711182},{"option":"SPX261218C05475000","bid":1630.1,"bid_size":0.0,"ask":1635.0,"ask_size":0.0,"iv":0.2684,"open_interest":7.0,"volume":0.0,"delta":0.8761,"gamma":0.0001,"vega":12.9876,"theta":-0.3688,"rho":36.4826,"theo":1631.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1565.6,"last_trade_time":"2025-09-23T10:33:40","percent_change":0.0,"prev_day_close":1605.70001220703},{"option":"SPX261218P05475000","bid":113.2,"bid_size":0.0,"ask":113.8,"ask_size":0.0,"iv":0.2676,"open_interest":599.0,"volume":0.0,"delta":-0.1254,"gamma":0.0001,"vega":12.9876,"theta":-0.5502,"rho":-8.0621,"theo":114.2914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.8,"last_trade_time":"2026-02-17T15:50:57","percent_change":0.0,"prev_day_close":116.149997711182},{"option":"SPX261218C05500000","bid":1609.0,"bid_size":0.0,"ask":1612.8,"ask_size":0.0,"iv":0.2669,"open_interest":6434.0,"volume":0.0,"delta":0.8733,"gamma":0.0001,"vega":13.1853,"theta":-0.3772,"rho":36.5035,"theo":1609.6392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1597.05,"last_trade_time":"2026-02-17T14:35:30","percent_change":0.0,"prev_day_close":1584.10003662109},{"option":"SPX261218P05500000","bid":115.7,"bid_size":0.0,"ask":116.3,"ask_size":0.0,"iv":0.2661,"open_interest":21244.0,"volume":77.0,"delta":-0.1282,"gamma":0.0001,"vega":13.1853,"theta":-0.5556,"rho":-8.2432,"theo":116.7976,"change":-2.7,"open":117.54,"high":117.54,"low":113.2,"tick":"up","last_trade_price":116.0,"last_trade_time":"2026-02-18T16:06:25","percent_change":-2.27464,"prev_day_close":118.700000762939},{"option":"SPX261218C05525000","bid":1586.8,"bid_size":0.0,"ask":1591.6,"ask_size":0.0,"iv":0.2654,"open_interest":7.0,"volume":0.0,"delta":0.8704,"gamma":0.0001,"vega":13.3846,"theta":-0.3855,"rho":36.5213,"theo":1587.9945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1605.73,"last_trade_time":"2025-12-08T15:33:09","percent_change":0.0,"prev_day_close":1562.75},{"option":"SPX261218P05525000","bid":118.2,"bid_size":0.0,"ask":118.9,"ask_size":0.0,"iv":0.2646,"open_interest":426.0,"volume":0.0,"delta":-0.1311,"gamma":0.0001,"vega":13.3846,"theta":-0.5611,"rho":-8.4275,"theo":119.3597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.8,"last_trade_time":"2026-02-04T16:01:57","percent_change":0.0,"prev_day_close":121.400001525879},{"option":"SPX261218C05550000","bid":1565.8,"bid_size":0.0,"ask":1569.5,"ask_size":0.0,"iv":0.2638,"open_interest":610.0,"volume":0.0,"delta":0.8674,"gamma":0.0001,"vega":13.5856,"theta":-0.3938,"rho":36.5357,"theo":1566.4064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1566.43,"last_trade_time":"2026-01-02T16:04:59","percent_change":0.0,"prev_day_close":1541.20001220703},{"option":"SPX261218P05550000","bid":120.8,"bid_size":0.0,"ask":121.5,"ask_size":0.0,"iv":0.2631,"open_interest":954.0,"volume":0.0,"delta":-0.1341,"gamma":0.0001,"vega":13.5856,"theta":-0.5664,"rho":-8.6152,"theo":121.9784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.4,"last_trade_time":"2026-02-17T15:34:28","percent_change":0.0,"prev_day_close":124.049999237061},{"option":"SPX261218C05575000","bid":1543.7,"bid_size":0.0,"ask":1548.4,"ask_size":0.0,"iv":0.2624,"open_interest":581.0,"volume":0.0,"delta":0.8644,"gamma":0.0001,"vega":13.7889,"theta":-0.402,"rho":36.5461,"theo":1544.8757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1559.51,"last_trade_time":"2025-11-10T10:42:21","percent_change":0.0,"prev_day_close":1519.75},{"option":"SPX261218P05575000","bid":123.5,"bid_size":0.0,"ask":124.1,"ask_size":0.0,"iv":0.2616,"open_interest":1257.0,"volume":0.0,"delta":-0.1371,"gamma":0.0001,"vega":13.7889,"theta":-0.5718,"rho":-8.8067,"theo":124.6545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.0,"last_trade_time":"2026-02-10T15:59:54","percent_change":0.0,"prev_day_close":126.799999237061},{"option":"SPX261218C05600000","bid":1522.8,"bid_size":0.0,"ask":1526.5,"ask_size":0.0,"iv":0.2608,"open_interest":4336.0,"volume":0.0,"delta":0.8613,"gamma":0.0001,"vega":13.9948,"theta":-0.4103,"rho":36.5521,"theo":1523.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1579.95,"last_trade_time":"2026-02-11T11:08:56","percent_change":0.0,"prev_day_close":1498.20001220703},{"option":"SPX261218P05600000","bid":126.2,"bid_size":0.0,"ask":126.9,"ask_size":0.0,"iv":0.2602,"open_interest":11483.0,"volume":3.0,"delta":-0.1402,"gamma":0.0001,"vega":13.9948,"theta":-0.5772,"rho":-9.0028,"theo":127.3892,"change":-6.77,"open":128.75,"high":128.75,"low":122.93,"tick":"down","last_trade_price":122.93,"last_trade_time":"2026-02-18T12:04:55","percent_change":-5.21974,"prev_day_close":129.699996948242},{"option":"SPX261218C05625000","bid":1500.8,"bid_size":0.0,"ask":1505.5,"ask_size":0.0,"iv":0.2594,"open_interest":307.0,"volume":0.0,"delta":0.8582,"gamma":0.0001,"vega":14.2032,"theta":-0.4185,"rho":36.5531,"theo":1501.9912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1605.1,"last_trade_time":"2026-02-02T12:09:48","percent_change":0.0,"prev_day_close":1477.15002441406},{"option":"SPX261218P05625000","bid":129.0,"bid_size":0.0,"ask":129.7,"ask_size":0.0,"iv":0.2587,"open_interest":2486.0,"volume":0.0,"delta":-0.1433,"gamma":0.0001,"vega":14.2032,"theta":-0.5825,"rho":-9.2039,"theo":130.1837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.0,"last_trade_time":"2026-02-17T15:34:28","percent_change":0.0,"prev_day_close":132.449996948242},{"option":"SPX261218C05650000","bid":1480.1,"bid_size":0.0,"ask":1483.7,"ask_size":0.0,"iv":0.2579,"open_interest":1400.0,"volume":0.0,"delta":0.855,"gamma":0.0001,"vega":14.4143,"theta":-0.4267,"rho":36.5486,"theo":1480.6401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1543.76,"last_trade_time":"2025-12-26T13:26:31","percent_change":0.0,"prev_day_close":1455.79998779297},{"option":"SPX261218P05650000","bid":131.8,"bid_size":0.0,"ask":132.5,"ask_size":0.0,"iv":0.2571,"open_interest":5184.0,"volume":0.0,"delta":-0.1465,"gamma":0.0001,"vega":14.4143,"theta":-0.5878,"rho":-9.4104,"theo":133.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.5,"last_trade_time":"2026-02-17T14:30:52","percent_change":0.0,"prev_day_close":135.449996948242},{"option":"SPX261218C05675000","bid":1458.1,"bid_size":0.0,"ask":1462.9,"ask_size":0.0,"iv":0.2564,"open_interest":35.0,"volume":0.0,"delta":0.8517,"gamma":0.0001,"vega":14.6275,"theta":-0.4348,"rho":36.5386,"theo":1459.3518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1486.12,"last_trade_time":"2025-12-04T11:04:28","percent_change":0.0,"prev_day_close":1434.64996337891},{"option":"SPX261218P05675000","bid":134.7,"bid_size":0.0,"ask":135.4,"ask_size":0.0,"iv":0.2557,"open_interest":497.0,"volume":0.0,"delta":-0.1498,"gamma":0.0001,"vega":14.6275,"theta":-0.593,"rho":-9.6224,"theo":135.9579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.8,"last_trade_time":"2026-02-04T15:48:38","percent_change":0.0,"prev_day_close":138.449996948242},{"option":"SPX261218C05700000","bid":1437.9,"bid_size":0.0,"ask":1441.6,"ask_size":0.0,"iv":0.2549,"open_interest":3663.0,"volume":0.0,"delta":0.8484,"gamma":0.0001,"vega":14.8423,"theta":-0.4429,"rho":36.5232,"theo":1438.1278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1527.6,"last_trade_time":"2026-02-11T09:40:02","percent_change":0.0,"prev_day_close":1413.29998779297},{"option":"SPX261218P05700000","bid":137.7,"bid_size":0.0,"ask":138.5,"ask_size":0.0,"iv":0.2543,"open_interest":9757.0,"volume":3.0,"delta":-0.1531,"gamma":0.0001,"vega":14.8423,"theta":-0.5983,"rho":-9.84,"theo":138.9407,"change":-6.65,"open":135.0,"high":135.0,"low":135.0,"tick":"no_change","last_trade_price":135.0,"last_trade_time":"2026-02-18T10:12:06","percent_change":-4.69467,"prev_day_close":141.650001525879},{"option":"SPX261218C05725000","bid":1415.8,"bid_size":0.0,"ask":1420.5,"ask_size":0.0,"iv":0.2533,"open_interest":58.0,"volume":0.0,"delta":0.845,"gamma":0.0001,"vega":15.0582,"theta":-0.451,"rho":36.5025,"theo":1416.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1156.55,"last_trade_time":"2025-08-29T10:56:32","percent_change":0.0,"prev_day_close":1392.20001220703},{"option":"SPX261218P05725000","bid":140.8,"bid_size":0.0,"ask":141.6,"ask_size":0.0,"iv":0.2527,"open_interest":816.0,"volume":0.0,"delta":-0.1565,"gamma":0.0001,"vega":15.0582,"theta":-0.6034,"rho":-10.0627,"theo":141.9892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.5,"last_trade_time":"2026-02-06T15:46:33","percent_change":0.0,"prev_day_close":144.799995422363},{"option":"SPX261218C05750000","bid":1395.3,"bid_size":0.0,"ask":1399.2,"ask_size":0.0,"iv":0.2516,"open_interest":1429.0,"volume":0.0,"delta":0.8415,"gamma":0.0002,"vega":15.2746,"theta":-0.459,"rho":36.4774,"theo":1395.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1446.28,"last_trade_time":"2025-11-10T15:59:40","percent_change":0.0,"prev_day_close":1371.29998779297},{"option":"SPX261218P05750000","bid":143.9,"bid_size":0.0,"ask":144.7,"ask_size":0.0,"iv":0.2513,"open_interest":6550.0,"volume":0.0,"delta":-0.16,"gamma":0.0002,"vega":15.2746,"theta":-0.6086,"rho":-10.2898,"theo":145.1047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.43,"last_trade_time":"2026-02-13T09:46:48","percent_change":0.0,"prev_day_close":148.050003051758},{"option":"SPX261218C05775000","bid":1373.8,"bid_size":0.0,"ask":1378.4,"ask_size":0.0,"iv":0.2504,"open_interest":224.0,"volume":0.0,"delta":0.838,"gamma":0.0002,"vega":15.491,"theta":-0.467,"rho":36.4481,"theo":1374.8547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1438.01,"last_trade_time":"2025-12-26T13:26:31","percent_change":0.0,"prev_day_close":1350.10003662109},{"option":"SPX261218P05775000","bid":147.1,"bid_size":0.0,"ask":147.9,"ask_size":0.0,"iv":0.2499,"open_interest":344.0,"volume":0.0,"delta":-0.1636,"gamma":0.0002,"vega":15.491,"theta":-0.6136,"rho":-10.5212,"theo":148.2881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.7,"last_trade_time":"2026-02-09T12:11:11","percent_change":0.0,"prev_day_close":151.299995422363},{"option":"SPX261218C05800000","bid":1353.4,"bid_size":0.0,"ask":1357.0,"ask_size":0.0,"iv":0.2488,"open_interest":6939.0,"volume":0.0,"delta":0.8343,"gamma":0.0002,"vega":15.7073,"theta":-0.4749,"rho":36.4152,"theo":1353.9002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1433.89,"last_trade_time":"2026-02-09T15:40:10","percent_change":0.0,"prev_day_close":1329.25},{"option":"SPX261218P05800000","bid":150.2,"bid_size":0.0,"ask":151.2,"ask_size":0.0,"iv":0.2484,"open_interest":11213.0,"volume":3.0,"delta":-0.1672,"gamma":0.0002,"vega":15.7073,"theta":-0.6186,"rho":-10.7561,"theo":151.5404,"change":-8.28,"open":146.52,"high":146.52,"low":146.52,"tick":"down","last_trade_price":146.52,"last_trade_time":"2026-02-18T12:04:55","percent_change":-5.34884,"prev_day_close":154.800003051758},{"option":"SPX261218C05825000","bid":1332.0,"bid_size":0.0,"ask":1336.5,"ask_size":0.0,"iv":0.2475,"open_interest":18.0,"volume":0.0,"delta":0.8306,"gamma":0.0002,"vega":15.9235,"theta":-0.4827,"rho":36.379,"theo":1333.0151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1202.9,"last_trade_time":"2025-09-16T11:52:08","percent_change":0.0,"prev_day_close":1308.75},{"option":"SPX261218P05825000","bid":153.7,"bid_size":0.0,"ask":154.5,"ask_size":0.0,"iv":0.247,"open_interest":252.0,"volume":4.0,"delta":-0.1709,"gamma":0.0002,"vega":15.9235,"theta":-0.6236,"rho":-10.9944,"theo":154.8621,"change":-2.75,"open":152.6,"high":155.4,"low":152.6,"tick":"up","last_trade_price":155.4,"last_trade_time":"2026-02-18T15:59:50","percent_change":-1.73886,"prev_day_close":158.150001525879},{"option":"SPX261218C05850000","bid":1311.8,"bid_size":0.0,"ask":1315.3,"ask_size":0.0,"iv":0.2458,"open_interest":598.0,"volume":0.0,"delta":0.8268,"gamma":0.0002,"vega":16.14,"theta":-0.4905,"rho":36.3392,"theo":1312.2003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1383.97,"last_trade_time":"2025-12-24T11:22:23","percent_change":0.0,"prev_day_close":1288.09997558594},{"option":"SPX261218P05850000","bid":157.1,"bid_size":0.0,"ask":158.0,"ask_size":0.0,"iv":0.2456,"open_interest":4092.0,"volume":20.0,"delta":-0.1747,"gamma":0.0002,"vega":16.14,"theta":-0.6285,"rho":-11.2362,"theo":158.2541,"change":-4.45,"open":152.5,"high":161.0,"low":152.5,"tick":"down","last_trade_price":157.35,"last_trade_time":"2026-02-18T16:02:44","percent_change":-2.75031,"prev_day_close":161.800003051758},{"option":"SPX261218C05875000","bid":1290.5,"bid_size":0.0,"ask":1295.0,"ask_size":0.0,"iv":0.2446,"open_interest":171.0,"volume":0.0,"delta":0.823,"gamma":0.0002,"vega":16.3573,"theta":-0.4982,"rho":36.2954,"theo":1291.4566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1362.64,"last_trade_time":"2025-11-03T11:16:45","percent_change":0.0,"prev_day_close":1267.54998779297},{"option":"SPX261218P05875000","bid":160.5,"bid_size":0.0,"ask":161.5,"ask_size":0.0,"iv":0.2441,"open_interest":635.0,"volume":0.0,"delta":-0.1785,"gamma":0.0002,"vega":16.3573,"theta":-0.6333,"rho":-11.4821,"theo":161.7172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.13,"last_trade_time":"2026-02-05T12:15:20","percent_change":0.0,"prev_day_close":165.299995422363},{"option":"SPX261218C05900000","bid":1270.8,"bid_size":0.0,"ask":1274.2,"ask_size":0.0,"iv":0.2431,"open_interest":3558.0,"volume":0.0,"delta":0.8191,"gamma":0.0002,"vega":16.5758,"theta":-0.5059,"rho":36.2469,"theo":1270.7851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1351.8,"last_trade_time":"2026-02-09T15:52:27","percent_change":0.0,"prev_day_close":1246.95001220703},{"option":"SPX261218P05900000","bid":164.1,"bid_size":0.0,"ask":165.0,"ask_size":0.0,"iv":0.2427,"open_interest":8329.0,"volume":5.0,"delta":-0.1824,"gamma":0.0002,"vega":16.5758,"theta":-0.638,"rho":-11.7326,"theo":165.2525,"change":-10.15,"open":158.9,"high":158.9,"low":158.9,"tick":"down","last_trade_price":158.9,"last_trade_time":"2026-02-18T11:39:51","percent_change":-6.00414,"prev_day_close":169.050003051758},{"option":"SPX261218C05925000","bid":1249.3,"bid_size":0.0,"ask":1253.7,"ask_size":0.0,"iv":0.2417,"open_interest":29.0,"volume":0.0,"delta":0.8151,"gamma":0.0002,"vega":16.7959,"theta":-0.5134,"rho":36.1929,"theo":1250.1871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1190.93,"last_trade_time":"2025-12-17T10:52:56","percent_change":0.0,"prev_day_close":1226.64996337891},{"option":"SPX261218P05925000","bid":167.7,"bid_size":0.0,"ask":168.7,"ask_size":0.0,"iv":0.2413,"open_interest":762.0,"volume":2.0,"delta":-0.1864,"gamma":0.0002,"vega":16.7959,"theta":-0.6427,"rho":-11.9888,"theo":168.8614,"change":-6.28,"open":166.47,"high":166.47,"low":166.47,"tick":"down","last_trade_price":166.47,"last_trade_time":"2026-02-18T14:04:01","percent_change":-3.63531,"prev_day_close":172.75},{"option":"SPX261218C05950000","bid":1229.4,"bid_size":0.0,"ask":1232.7,"ask_size":0.0,"iv":0.2401,"open_interest":723.0,"volume":0.0,"delta":0.811,"gamma":0.0002,"vega":17.0178,"theta":-0.5209,"rho":36.1324,"theo":1229.6645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1191.6,"last_trade_time":"2026-02-17T09:33:22","percent_change":0.0,"prev_day_close":1205.84997558594},{"option":"SPX261218P05950000","bid":171.4,"bid_size":0.0,"ask":172.4,"ask_size":0.0,"iv":0.2398,"open_interest":2517.0,"volume":400.0,"delta":-0.1905,"gamma":0.0002,"vega":17.0178,"theta":-0.6473,"rho":-12.2513,"theo":172.5456,"change":-5.12,"open":171.53,"high":171.53,"low":171.53,"tick":"no_change","last_trade_price":171.53,"last_trade_time":"2026-02-18T16:00:35","percent_change":-2.89839,"prev_day_close":176.650001525879},{"option":"SPX261218C05975000","bid":1208.5,"bid_size":0.0,"ask":1212.7,"ask_size":0.0,"iv":0.2388,"open_interest":119.0,"volume":0.0,"delta":0.8068,"gamma":0.0002,"vega":17.2413,"theta":-0.5283,"rho":36.065,"theo":1209.2191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1305.81,"last_trade_time":"2026-01-28T11:55:06","percent_change":0.0,"prev_day_close":1185.95001220703},{"option":"SPX261218P05975000","bid":175.2,"bid_size":0.0,"ask":176.2,"ask_size":0.0,"iv":0.2384,"open_interest":609.0,"volume":3.0,"delta":-0.1947,"gamma":0.0002,"vega":17.2413,"theta":-0.6518,"rho":-12.5207,"theo":176.307,"change":-0.91,"open":179.58,"high":179.59,"low":179.58,"tick":"up","last_trade_price":179.59,"last_trade_time":"2026-02-18T09:30:32","percent_change":-0.504155,"prev_day_close":180.5},{"option":"SPX261218C06000000","bid":1188.7,"bid_size":0.0,"ask":1192.2,"ask_size":0.0,"iv":0.2372,"open_interest":92943.0,"volume":16.0,"delta":0.8026,"gamma":0.0002,"vega":17.4661,"theta":-0.5356,"rho":35.9906,"theo":1188.8532,"change":31.65,"open":1202.85,"high":1209.28,"low":1196.85,"tick":"down","last_trade_price":1196.85,"last_trade_time":"2026-02-18T15:55:45","percent_change":2.71628,"prev_day_close":1165.19995117188},{"option":"SPX261218P06000000","bid":179.1,"bid_size":0.0,"ask":180.1,"ask_size":0.0,"iv":0.2369,"open_interest":99494.0,"volume":432.0,"delta":-0.1989,"gamma":0.0002,"vega":17.4661,"theta":-0.6562,"rho":-12.7972,"theo":180.1478,"change":-5.52,"open":181.08,"high":181.96,"low":173.56,"tick":"no_change","last_trade_price":179.03,"last_trade_time":"2026-02-18T16:00:35","percent_change":-2.99106,"prev_day_close":184.550003051758},{"option":"SPX261218C06025000","bid":1167.9,"bid_size":0.0,"ask":1172.1,"ask_size":0.0,"iv":0.2359,"open_interest":405.0,"volume":0.0,"delta":0.7982,"gamma":0.0002,"vega":17.6912,"theta":-0.5427,"rho":35.9093,"theo":1168.5686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1110.8,"last_trade_time":"2026-02-17T10:05:30","percent_change":0.0,"prev_day_close":1145.5},{"option":"SPX261218P06025000","bid":183.0,"bid_size":0.0,"ask":184.1,"ask_size":0.0,"iv":0.2355,"open_interest":1288.0,"volume":1.0,"delta":-0.2033,"gamma":0.0002,"vega":17.6912,"theta":-0.6604,"rho":-13.0805,"theo":184.0701,"change":-7.05,"open":181.5,"high":181.5,"low":181.5,"tick":"down","last_trade_price":181.5,"last_trade_time":"2026-02-18T15:55:09","percent_change":-3.73906,"prev_day_close":188.549995422363},{"option":"SPX261218C06050000","bid":1148.2,"bid_size":0.0,"ask":1151.5,"ask_size":0.0,"iv":0.2344,"open_interest":1272.0,"volume":0.0,"delta":0.7938,"gamma":0.0002,"vega":17.916,"theta":-0.5498,"rho":35.822,"theo":1148.3672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1116.33,"last_trade_time":"2026-02-05T12:02:35","percent_change":0.0,"prev_day_close":1125.09997558594},{"option":"SPX261218P06050000","bid":187.1,"bid_size":0.0,"ask":188.1,"ask_size":0.0,"iv":0.2341,"open_interest":4428.0,"volume":0.0,"delta":-0.2077,"gamma":0.0002,"vega":17.916,"theta":-0.6646,"rho":-13.3699,"theo":188.0755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.12,"last_trade_time":"2026-02-12T16:02:20","percent_change":0.0,"prev_day_close":192.75},{"option":"SPX261218C06075000","bid":1128.1,"bid_size":0.0,"ask":1132.2,"ask_size":0.0,"iv":0.233,"open_interest":44.0,"volume":0.0,"delta":0.7893,"gamma":0.0002,"vega":18.1398,"theta":-0.5568,"rho":35.7292,"theo":1128.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1148.25,"last_trade_time":"2026-02-04T12:00:04","percent_change":0.0,"prev_day_close":1105.65002441406},{"option":"SPX261218P06075000","bid":191.1,"bid_size":0.0,"ask":192.3,"ask_size":0.0,"iv":0.2328,"open_interest":772.0,"volume":72.0,"delta":-0.2122,"gamma":0.0002,"vega":18.1398,"theta":-0.6687,"rho":-13.6647,"theo":192.1657,"change":-10.55,"open":186.4,"high":186.4,"low":186.4,"tick":"down","last_trade_price":186.4,"last_trade_time":"2026-02-18T12:42:08","percent_change":-5.35669,"prev_day_close":196.950004577637},{"option":"SPX261218C06100000","bid":1108.1,"bid_size":0.0,"ask":1111.3,"ask_size":0.0,"iv":0.2315,"open_interest":3706.0,"volume":0.0,"delta":0.7847,"gamma":0.0002,"vega":18.3622,"theta":-0.5636,"rho":35.632,"theo":1108.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1194.0,"last_trade_time":"2026-02-11T09:40:46","percent_change":0.0,"prev_day_close":1085.29998779297},{"option":"SPX261218P06100000","bid":195.4,"bid_size":0.0,"ask":196.5,"ask_size":0.0,"iv":0.2313,"open_interest":7003.0,"volume":1.0,"delta":-0.2168,"gamma":0.0002,"vega":18.3622,"theta":-0.6726,"rho":-13.964,"theo":196.342,"change":-1.95,"open":199.3,"high":199.3,"low":199.3,"tick":"down","last_trade_price":199.3,"last_trade_time":"2026-02-18T15:31:16","percent_change":-0.968944,"prev_day_close":201.25},{"option":"SPX261218C06125000","bid":1087.7,"bid_size":0.0,"ask":1091.8,"ask_size":0.0,"iv":0.2301,"open_interest":18.0,"volume":0.0,"delta":0.78,"gamma":0.0002,"vega":18.5829,"theta":-0.5703,"rho":35.5309,"theo":1088.2764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1139.68,"last_trade_time":"2026-02-03T12:03:16","percent_change":0.0,"prev_day_close":1065.79998779297},{"option":"SPX261218P06125000","bid":199.7,"bid_size":0.0,"ask":200.8,"ask_size":0.0,"iv":0.2298,"open_interest":1473.0,"volume":0.0,"delta":-0.2215,"gamma":0.0002,"vega":18.5829,"theta":-0.6764,"rho":-14.2672,"theo":200.6051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.9,"last_trade_time":"2026-02-06T15:46:22","percent_change":0.0,"prev_day_close":205.650001525879},{"option":"SPX261218C06150000","bid":1068.4,"bid_size":0.0,"ask":1071.7,"ask_size":0.0,"iv":0.2286,"open_interest":633.0,"volume":0.0,"delta":0.7753,"gamma":0.0002,"vega":18.8022,"theta":-0.5769,"rho":35.4257,"theo":1068.4206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1070.3,"last_trade_time":"2026-02-13T12:49:08","percent_change":0.0,"prev_day_close":1045.75},{"option":"SPX261218P06150000","bid":204.0,"bid_size":0.0,"ask":205.1,"ask_size":0.0,"iv":0.2284,"open_interest":3488.0,"volume":4.0,"delta":-0.2262,"gamma":0.0002,"vega":18.8022,"theta":-0.6801,"rho":-14.5744,"theo":204.9562,"change":-12.15,"open":199.6,"high":199.6,"low":198.0,"tick":"no_change","last_trade_price":198.0,"last_trade_time":"2026-02-18T10:54:47","percent_change":-5.78159,"prev_day_close":210.150001525879},{"option":"SPX261218C06175000","bid":1048.5,"bid_size":0.0,"ask":1052.5,"ask_size":0.0,"iv":0.2272,"open_interest":195.0,"volume":0.0,"delta":0.7704,"gamma":0.0002,"vega":19.0207,"theta":-0.5833,"rho":35.316,"theo":1048.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1143.71,"last_trade_time":"2026-02-02T12:00:42","percent_change":0.0,"prev_day_close":1026.34997558594},{"option":"SPX261218P06175000","bid":209.1,"bid_size":0.0,"ask":209.6,"ask_size":0.0,"iv":0.227,"open_interest":7277.0,"volume":2.0,"delta":-0.2311,"gamma":0.0002,"vega":19.0207,"theta":-0.6837,"rho":-14.8862,"theo":209.3961,"change":-5.05,"open":205.85,"high":205.85,"low":205.77,"tick":"down","last_trade_price":205.77,"last_trade_time":"2026-02-18T13:47:22","percent_change":-2.35157,"prev_day_close":214.75},{"option":"SPX261218C06200000","bid":1028.9,"bid_size":0.0,"ask":1032.0,"ask_size":0.0,"iv":0.2257,"open_interest":8917.0,"volume":0.0,"delta":0.7654,"gamma":0.0002,"vega":19.2389,"theta":-0.5896,"rho":35.2007,"theo":1028.9771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":996.1,"last_trade_time":"2026-02-17T09:31:25","percent_change":0.0,"prev_day_close":1006.59997558594},{"option":"SPX261218P06200000","bid":213.0,"bid_size":0.0,"ask":214.1,"ask_size":0.0,"iv":0.2255,"open_interest":15259.0,"volume":73.0,"delta":-0.2361,"gamma":0.0002,"vega":19.2389,"theta":-0.6871,"rho":-15.2036,"theo":213.9263,"change":-7.02,"open":207.9,"high":215.85,"low":207.9,"tick":"down","last_trade_price":212.53,"last_trade_time":"2026-02-18T15:48:13","percent_change":-3.19745,"prev_day_close":219.550003051758},{"option":"SPX261218C06225000","bid":1008.9,"bid_size":0.0,"ask":1012.8,"ask_size":0.0,"iv":0.2243,"open_interest":1092.0,"volume":0.0,"delta":0.7604,"gamma":0.0002,"vega":19.4572,"theta":-0.5958,"rho":35.0785,"theo":1009.3926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1000.1,"last_trade_time":"2026-02-13T11:49:04","percent_change":0.0,"prev_day_close":987.399993896484},{"option":"SPX261218P06225000","bid":217.6,"bid_size":0.0,"ask":218.8,"ask_size":0.0,"iv":0.2241,"open_interest":1585.0,"volume":0.0,"delta":-0.2411,"gamma":0.0002,"vega":19.4572,"theta":-0.6904,"rho":-15.5278,"theo":218.5486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.36,"last_trade_time":"2026-02-17T16:02:26","percent_change":0.0,"prev_day_close":224.25},{"option":"SPX261218C06250000","bid":989.9,"bid_size":0.0,"ask":993.2,"ask_size":0.0,"iv":0.2229,"open_interest":698.0,"volume":0.0,"delta":0.7552,"gamma":0.0002,"vega":19.6758,"theta":-0.6018,"rho":34.9484,"theo":989.9025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1062.7,"last_trade_time":"2026-02-09T11:09:51","percent_change":0.0,"prev_day_close":968.200012207031},{"option":"SPX261218P06250000","bid":222.4,"bid_size":0.0,"ask":223.5,"ask_size":0.0,"iv":0.2227,"open_interest":3836.0,"volume":505.0,"delta":-0.2463,"gamma":0.0002,"vega":19.6758,"theta":-0.6935,"rho":-15.86,"theo":223.2654,"change":-3.45,"open":221.43,"high":225.8,"low":221.43,"tick":"up","last_trade_price":225.8,"last_trade_time":"2026-02-18T14:52:03","percent_change":-1.50491,"prev_day_close":229.25},{"option":"SPX261218C06275000","bid":970.0,"bid_size":0.0,"ask":973.9,"ask_size":0.0,"iv":0.2215,"open_interest":51.0,"volume":0.0,"delta":0.75,"gamma":0.0002,"vega":19.8944,"theta":-0.6076,"rho":34.8095,"theo":970.5095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1046.2,"last_trade_time":"2026-01-16T15:56:24","percent_change":0.0,"prev_day_close":948.399993896484},{"option":"SPX261218P06275000","bid":227.1,"bid_size":0.0,"ask":228.4,"ask_size":0.0,"iv":0.2213,"open_interest":4077.0,"volume":0.0,"delta":-0.2515,"gamma":0.0002,"vega":19.8944,"theta":-0.6964,"rho":-16.2009,"theo":228.0792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":245.3,"last_trade_time":"2026-02-12T15:52:50","percent_change":0.0,"prev_day_close":234.150001525879},{"option":"SPX261218C06300000","bid":951.8,"bid_size":0.0,"ask":953.8,"ask_size":0.0,"iv":0.22,"open_interest":4674.0,"volume":0.0,"delta":0.7446,"gamma":0.0002,"vega":20.1124,"theta":-0.6133,"rho":34.6619,"theo":951.2163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":895.6,"last_trade_time":"2026-02-17T10:53:59","percent_change":0.0,"prev_day_close":929.350006103516},{"option":"SPX261218P06300000","bid":232.0,"bid_size":0.0,"ask":233.3,"ask_size":0.0,"iv":0.2198,"open_interest":8886.0,"volume":10.0,"delta":-0.2569,"gamma":0.0002,"vega":20.1124,"theta":-0.6992,"rho":-16.5505,"theo":232.9928,"change":-13.77,"open":227.3,"high":227.3,"low":225.48,"tick":"down","last_trade_price":225.48,"last_trade_time":"2026-02-18T11:13:47","percent_change":-5.75549,"prev_day_close":239.25},{"option":"SPX261218C06325000","bid":932.6,"bid_size":0.0,"ask":934.6,"ask_size":0.0,"iv":0.2186,"open_interest":121.0,"volume":0.0,"delta":0.7392,"gamma":0.0002,"vega":20.329,"theta":-0.6188,"rho":34.506,"theo":932.0256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":975.68,"last_trade_time":"2026-02-03T15:58:44","percent_change":0.0,"prev_day_close":910.150024414062},{"option":"SPX261218P06325000","bid":237.1,"bid_size":0.0,"ask":238.3,"ask_size":0.0,"iv":0.2184,"open_interest":1504.0,"volume":0.0,"delta":-0.2623,"gamma":0.0002,"vega":20.329,"theta":-0.7018,"rho":-16.9085,"theo":238.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":228.5,"last_trade_time":"2026-02-06T15:32:42","percent_change":0.0,"prev_day_close":244.400001525879},{"option":"SPX261218C06350000","bid":913.6,"bid_size":0.0,"ask":915.7,"ask_size":0.0,"iv":0.2171,"open_interest":922.0,"volume":0.0,"delta":0.7336,"gamma":0.0002,"vega":20.5433,"theta":-0.6241,"rho":34.3433,"theo":912.9396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":956.59,"last_trade_time":"2026-01-22T11:11:25","percent_change":0.0,"prev_day_close":891.399993896484},{"option":"SPX261218P06350000","bid":242.3,"bid_size":0.0,"ask":243.3,"ask_size":0.0,"iv":0.2169,"open_interest":5467.0,"volume":667.0,"delta":-0.2679,"gamma":0.0002,"vega":20.5433,"theta":-0.7042,"rho":-17.2732,"theo":243.1296,"change":-9.65,"open":236.2,"high":240.1,"low":235.5,"tick":"up","last_trade_price":240.1,"last_trade_time":"2026-02-18T13:50:33","percent_change":-3.86386,"prev_day_close":249.75},{"option":"SPX261218C06375000","bid":894.6,"bid_size":0.0,"ask":896.5,"ask_size":0.0,"iv":0.2157,"open_interest":54.0,"volume":0.0,"delta":0.728,"gamma":0.0002,"vega":20.7544,"theta":-0.6292,"rho":34.1748,"theo":893.9599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":842.0,"last_trade_time":"2026-02-17T10:06:22","percent_change":0.0,"prev_day_close":872.600006103516},{"option":"SPX261218P06375000","bid":247.4,"bid_size":0.0,"ask":248.6,"ask_size":0.0,"iv":0.2154,"open_interest":1909.0,"volume":2.0,"delta":-0.2735,"gamma":0.0002,"vega":20.7544,"theta":-0.7064,"rho":-17.6437,"theo":248.3568,"change":-8.95,"open":246.1,"high":246.1,"low":246.1,"tick":"down","last_trade_price":246.1,"last_trade_time":"2026-02-18T13:51:44","percent_change":-3.50911,"prev_day_close":255.049995422363},{"option":"SPX261218C06400000","bid":875.7,"bid_size":0.0,"ask":877.6,"ask_size":0.0,"iv":0.2141,"open_interest":5892.0,"volume":0.0,"delta":0.7222,"gamma":0.0002,"vega":20.9619,"theta":-0.6341,"rho":34.0018,"theo":875.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":875.13,"last_trade_time":"2026-02-12T14:59:01","percent_change":0.0,"prev_day_close":853.850006103516},{"option":"SPX261218P06400000","bid":252.7,"bid_size":0.0,"ask":253.9,"ask_size":0.0,"iv":0.214,"open_interest":14964.0,"volume":7.0,"delta":-0.2793,"gamma":0.0002,"vega":20.9619,"theta":-0.7084,"rho":-18.0189,"theo":253.6917,"change":-10.3,"open":245.68,"high":250.2,"low":245.68,"tick":"up","last_trade_price":250.2,"last_trade_time":"2026-02-18T13:49:44","percent_change":-3.95393,"prev_day_close":260.5},{"option":"SPX261218C06425000","bid":856.9,"bid_size":0.0,"ask":858.9,"ask_size":0.0,"iv":0.2127,"open_interest":286.0,"volume":0.0,"delta":0.7163,"gamma":0.0003,"vega":21.166,"theta":-0.6388,"rho":33.8243,"theo":856.3249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":933.15,"last_trade_time":"2026-02-09T14:18:14","percent_change":0.0,"prev_day_close":835.350006103516},{"option":"SPX261218P06425000","bid":258.1,"bid_size":0.0,"ask":259.4,"ask_size":0.0,"iv":0.2125,"open_interest":2145.0,"volume":11.0,"delta":-0.2852,"gamma":0.0003,"vega":21.166,"theta":-0.7103,"rho":-18.3984,"theo":259.1354,"change":-10.7,"open":250.5,"high":255.5,"low":250.5,"tick":"no_change","last_trade_price":255.5,"last_trade_time":"2026-02-18T13:49:41","percent_change":-4.01953,"prev_day_close":266.199996948242},{"option":"SPX261218C06450000","bid":838.2,"bid_size":0.0,"ask":840.2,"ask_size":0.0,"iv":0.2112,"open_interest":942.0,"volume":0.0,"delta":0.7104,"gamma":0.0003,"vega":21.3669,"theta":-0.6433,"rho":33.6418,"theo":837.6718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":832.5,"last_trade_time":"2026-02-13T12:18:56","percent_change":0.0,"prev_day_close":816.950012207031},{"option":"SPX261218P06450000","bid":263.6,"bid_size":0.0,"ask":264.9,"ask_size":0.0,"iv":0.2111,"open_interest":1722.0,"volume":36.0,"delta":-0.2912,"gamma":0.0003,"vega":21.3669,"theta":-0.7118,"rho":-18.783,"theo":264.6891,"change":-15.0,"open":256.7,"high":256.8,"low":256.7,"tick":"up","last_trade_price":256.8,"last_trade_time":"2026-02-18T10:42:03","percent_change":-5.51876,"prev_day_close":271.800003051758},{"option":"SPX261218C06475000","bid":819.7,"bid_size":0.0,"ask":821.6,"ask_size":0.0,"iv":0.2098,"open_interest":387.0,"volume":0.0,"delta":0.7043,"gamma":0.0003,"vega":21.5652,"theta":-0.6476,"rho":33.4529,"theo":819.1303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":821.3,"last_trade_time":"2026-02-13T12:50:14","percent_change":0.0,"prev_day_close":798.549987792969},{"option":"SPX261218P06475000","bid":269.3,"bid_size":0.0,"ask":270.6,"ask_size":0.0,"iv":0.2097,"open_interest":1003.0,"volume":20.0,"delta":-0.2972,"gamma":0.0003,"vega":21.5652,"theta":-0.7132,"rho":-19.1739,"theo":270.3544,"change":-16.81,"open":260.86,"high":260.98,"low":260.86,"tick":"down","last_trade_price":260.89,"last_trade_time":"2026-02-18T12:56:56","percent_change":-6.05329,"prev_day_close":277.699996948242},{"option":"SPX261218C06500000","bid":801.2,"bid_size":0.0,"ask":803.3,"ask_size":0.0,"iv":0.2083,"open_interest":10471.0,"volume":2.0,"delta":0.6981,"gamma":0.0003,"vega":21.7614,"theta":-0.6517,"rho":33.2558,"theo":800.7027,"change":2.63,"open":785.58,"high":785.58,"low":783.03,"tick":"down","last_trade_price":783.03,"last_trade_time":"2026-02-18T09:34:59","percent_change":0.337004,"prev_day_close":780.400024414062},{"option":"SPX261218P06500000","bid":275.0,"bid_size":0.0,"ask":276.3,"ask_size":0.0,"iv":0.2082,"open_interest":13159.0,"volume":489.0,"delta":-0.3034,"gamma":0.0003,"vega":21.7614,"theta":-0.7144,"rho":-19.573,"theo":276.1336,"change":-8.04,"open":281.12,"high":282.27,"low":267.2,"tick":"no_change","last_trade_price":275.71,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.83348,"prev_day_close":283.75},{"option":"SPX261218C06525000","bid":782.9,"bid_size":0.0,"ask":784.8,"ask_size":0.0,"iv":0.2067,"open_interest":141.0,"volume":0.0,"delta":0.6918,"gamma":0.0003,"vega":21.9554,"theta":-0.6555,"rho":33.0489,"theo":782.3921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":786.4,"last_trade_time":"2026-02-13T12:44:08","percent_change":0.0,"prev_day_close":762.199981689453},{"option":"SPX261218P06525000","bid":280.8,"bid_size":0.0,"ask":282.2,"ask_size":0.0,"iv":0.2067,"open_interest":723.0,"volume":12.0,"delta":-0.3098,"gamma":0.0003,"vega":21.9554,"theta":-0.7153,"rho":-19.982,"theo":282.0298,"change":-8.0,"open":273.7,"high":281.7,"low":273.7,"tick":"up","last_trade_price":281.7,"last_trade_time":"2026-02-18T16:14:03","percent_change":-2.76148,"prev_day_close":289.699996948242},{"option":"SPX261218C06550000","bid":764.6,"bid_size":0.0,"ask":766.6,"ask_size":0.0,"iv":0.2053,"open_interest":1354.0,"volume":0.0,"delta":0.6853,"gamma":0.0003,"vega":22.1471,"theta":-0.6591,"rho":32.8313,"theo":764.2019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":788.0,"last_trade_time":"2026-01-29T11:01:35","percent_change":0.0,"prev_day_close":744.199981689453},{"option":"SPX261218P06550000","bid":286.8,"bid_size":0.0,"ask":288.2,"ask_size":0.0,"iv":0.2053,"open_interest":3603.0,"volume":0.0,"delta":-0.3162,"gamma":0.0003,"vega":22.1471,"theta":-0.716,"rho":-20.4016,"theo":288.0464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":298.06,"last_trade_time":"2026-02-13T10:33:34","percent_change":0.0,"prev_day_close":296.0},{"option":"SPX261218C06575000","bid":746.5,"bid_size":0.0,"ask":748.4,"ask_size":0.0,"iv":0.2037,"open_interest":160.0,"volume":54.0,"delta":0.6788,"gamma":0.0003,"vega":22.3356,"theta":-0.6624,"rho":32.6031,"theo":746.1357,"change":34.51,"open":762.21,"high":763.91,"low":760.81,"tick":"down","last_trade_price":760.81,"last_trade_time":"2026-02-18T11:52:36","percent_change":4.75148,"prev_day_close":726.300018310547},{"option":"SPX261218P06575000","bid":292.9,"bid_size":0.0,"ask":294.3,"ask_size":0.0,"iv":0.2038,"open_interest":634.0,"volume":0.0,"delta":-0.3228,"gamma":0.0003,"vega":22.3356,"theta":-0.7164,"rho":-20.8319,"theo":294.1871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.7,"last_trade_time":"2026-02-17T15:34:29","percent_change":0.0,"prev_day_close":302.400009155273},{"option":"SPX261218C06600000","bid":728.5,"bid_size":0.0,"ask":730.4,"ask_size":0.0,"iv":0.2023,"open_interest":7259.0,"volume":8.0,"delta":0.6721,"gamma":0.0003,"vega":22.5199,"theta":-0.6655,"rho":32.3659,"theo":728.1968,"change":35.24,"open":746.98,"high":746.98,"low":743.69,"tick":"up","last_trade_price":743.79,"last_trade_time":"2026-02-18T11:45:30","percent_change":4.97353,"prev_day_close":708.550018310547},{"option":"SPX261218P06600000","bid":299.1,"bid_size":0.0,"ask":300.5,"ask_size":0.0,"iv":0.2023,"open_interest":14147.0,"volume":201.0,"delta":-0.3294,"gamma":0.0003,"vega":22.5199,"theta":-0.7166,"rho":-21.2712,"theo":300.455,"change":-18.45,"open":306.7,"high":306.7,"low":290.4,"tick":"no_change","last_trade_price":290.4,"last_trade_time":"2026-02-18T11:32:00","percent_change":-5.97378,"prev_day_close":308.850006103516},{"option":"SPX261218C06625000","bid":710.6,"bid_size":0.0,"ask":712.5,"ask_size":0.0,"iv":0.2008,"open_interest":241.0,"volume":0.0,"delta":0.6653,"gamma":0.0003,"vega":22.699,"theta":-0.6683,"rho":32.1211,"theo":710.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":662.03,"last_trade_time":"2026-02-05T15:51:49","percent_change":0.0,"prev_day_close":690.850006103516},{"option":"SPX261218P06625000","bid":305.6,"bid_size":0.0,"ask":306.9,"ask_size":0.0,"iv":0.2008,"open_interest":939.0,"volume":9.0,"delta":-0.3362,"gamma":0.0003,"vega":22.699,"theta":-0.7165,"rho":-21.718,"theo":306.8529,"change":-12.05,"open":312.1,"high":312.7,"low":297.7,"tick":"up","last_trade_price":303.3,"last_trade_time":"2026-02-18T15:55:23","percent_change":-3.82115,"prev_day_close":315.350006103516},{"option":"SPX261218C06650000","bid":692.9,"bid_size":0.0,"ask":694.8,"ask_size":0.0,"iv":0.1994,"open_interest":2397.0,"volume":4.0,"delta":0.6584,"gamma":0.0003,"vega":22.8724,"theta":-0.6708,"rho":31.8709,"theo":692.7108,"change":32.53,"open":705.67,"high":705.93,"low":705.27,"tick":"up","last_trade_price":705.93,"last_trade_time":"2026-02-18T11:53:24","percent_change":4.83071,"prev_day_close":673.399993896484},{"option":"SPX261218P06650000","bid":312.1,"bid_size":0.0,"ask":313.3,"ask_size":0.0,"iv":0.1993,"open_interest":2058.0,"volume":52.0,"delta":-0.3431,"gamma":0.0003,"vega":22.8724,"theta":-0.7161,"rho":-22.1703,"theo":313.3826,"change":-5.45,"open":317.9,"high":317.9,"low":316.2,"tick":"up","last_trade_price":316.6,"last_trade_time":"2026-02-18T15:32:30","percent_change":-1.69228,"prev_day_close":322.050003051758},{"option":"SPX261218C06675000","bid":675.3,"bid_size":0.0,"ask":677.2,"ask_size":0.0,"iv":0.1979,"open_interest":656.0,"volume":3.0,"delta":0.6514,"gamma":0.0003,"vega":23.0396,"theta":-0.673,"rho":31.6161,"theo":675.1671,"change":25.55,"open":672.88,"high":681.7,"low":672.88,"tick":"up","last_trade_price":681.7,"last_trade_time":"2026-02-18T13:54:20","percent_change":3.89392,"prev_day_close":656.150024414062},{"option":"SPX261218P06675000","bid":318.6,"bid_size":0.0,"ask":319.9,"ask_size":0.0,"iv":0.1979,"open_interest":2768.0,"volume":2.0,"delta":-0.3501,"gamma":0.0003,"vega":23.0396,"theta":-0.7155,"rho":-22.6271,"theo":320.0457,"change":-14.14,"open":314.69,"high":314.76,"low":314.69,"tick":"up","last_trade_price":314.76,"last_trade_time":"2026-02-18T13:47:22","percent_change":-4.29918,"prev_day_close":328.900009155273},{"option":"SPX261218C06700000","bid":658.2,"bid_size":0.0,"ask":659.7,"ask_size":0.0,"iv":0.1962,"open_interest":7869.0,"volume":28.0,"delta":0.6442,"gamma":0.0003,"vega":23.2009,"theta":-0.6749,"rho":31.3561,"theo":657.7582,"change":28.11,"open":673.08,"high":674.08,"low":666.97,"tick":"up","last_trade_price":667.01,"last_trade_time":"2026-02-18T13:47:22","percent_change":4.39975,"prev_day_close":638.899993896484},{"option":"SPX261218P06700000","bid":325.3,"bid_size":0.0,"ask":326.7,"ask_size":0.0,"iv":0.1964,"open_interest":9471.0,"volume":118.0,"delta":-0.3573,"gamma":0.0003,"vega":23.2009,"theta":-0.7145,"rho":-23.0892,"theo":326.8437,"change":-5.2,"open":317.68,"high":331.5,"low":316.0,"tick":"down","last_trade_price":330.7,"last_trade_time":"2026-02-18T15:34:08","percent_change":-1.54808,"prev_day_close":335.900009155273},{"option":"SPX261218C06725000","bid":640.9,"bid_size":0.0,"ask":642.4,"ask_size":0.0,"iv":0.1947,"open_interest":861.0,"volume":0.0,"delta":0.6369,"gamma":0.0003,"vega":23.3565,"theta":-0.6766,"rho":31.089,"theo":640.4864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":594.99,"last_trade_time":"2026-02-17T10:06:22","percent_change":0.0,"prev_day_close":621.849975585938},{"option":"SPX261218P06725000","bid":332.4,"bid_size":0.0,"ask":333.5,"ask_size":0.0,"iv":0.1948,"open_interest":12696.0,"volume":10.0,"delta":-0.3646,"gamma":0.0003,"vega":23.3565,"theta":-0.7133,"rho":-23.5583,"theo":333.7787,"change":-13.4,"open":322.84,"high":339.7,"low":322.84,"tick":"down","last_trade_price":329.6,"last_trade_time":"2026-02-18T15:55:17","percent_change":-3.90671,"prev_day_close":343.0},{"option":"SPX261218C06750000","bid":623.7,"bid_size":0.0,"ask":625.2,"ask_size":0.0,"iv":0.1932,"open_interest":4583.0,"volume":0.0,"delta":0.6295,"gamma":0.0003,"vega":23.5067,"theta":-0.6779,"rho":30.8125,"theo":623.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":623.46,"last_trade_time":"2026-02-13T13:35:12","percent_change":0.0,"prev_day_close":604.899993896484},{"option":"SPX261218P06750000","bid":339.2,"bid_size":0.0,"ask":340.5,"ask_size":0.0,"iv":0.1934,"open_interest":3617.0,"volume":4.0,"delta":-0.372,"gamma":0.0003,"vega":23.5067,"theta":-0.7117,"rho":-24.0369,"theo":340.8539,"change":-7.4,"open":345.1,"high":345.1,"low":342.9,"tick":"down","last_trade_price":342.9,"last_trade_time":"2026-02-18T15:37:31","percent_change":-2.11248,"prev_day_close":350.300003051758},{"option":"SPX261218C06775000","bid":606.6,"bid_size":0.0,"ask":608.1,"ask_size":0.0,"iv":0.1917,"open_interest":1144.0,"volume":0.0,"delta":0.622,"gamma":0.0003,"vega":23.6515,"theta":-0.6789,"rho":30.5241,"theo":606.3678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":585.86,"last_trade_time":"2026-02-17T09:38:56","percent_change":0.0,"prev_day_close":588.200012207031},{"option":"SPX261218P06775000","bid":346.5,"bid_size":0.0,"ask":347.7,"ask_size":0.0,"iv":0.1919,"open_interest":356.0,"volume":13.0,"delta":-0.3795,"gamma":0.0003,"vega":23.6515,"theta":-0.7098,"rho":-24.5274,"theo":348.0737,"change":-13.85,"open":354.0,"high":354.0,"low":343.8,"tick":"down","last_trade_price":343.8,"last_trade_time":"2026-02-18T15:55:21","percent_change":-3.8725,"prev_day_close":357.649993896484},{"option":"SPX261218C06800000","bid":589.7,"bid_size":0.0,"ask":591.3,"ask_size":0.0,"iv":0.1902,"open_interest":18237.0,"volume":2.0,"delta":0.6143,"gamma":0.0003,"vega":23.7904,"theta":-0.6796,"rho":30.2228,"theo":589.5303,"change":24.65,"open":603.36,"high":603.36,"low":596.2,"tick":"down","last_trade_price":596.2,"last_trade_time":"2026-02-18T15:56:01","percent_change":4.31284,"prev_day_close":571.549987792969},{"option":"SPX261218P06800000","bid":353.8,"bid_size":0.0,"ask":355.0,"ask_size":0.0,"iv":0.1904,"open_interest":11993.0,"volume":113.0,"delta":-0.3872,"gamma":0.0003,"vega":23.7904,"theta":-0.7076,"rho":-25.0306,"theo":355.443,"change":-12.0,"open":345.69,"high":361.7,"low":345.69,"tick":"down","last_trade_price":353.3,"last_trade_time":"2026-02-18T15:48:08","percent_change":-3.28497,"prev_day_close":365.300003051758},{"option":"SPX261218C06825000","bid":573.0,"bid_size":0.0,"ask":574.5,"ask_size":0.0,"iv":0.1887,"open_interest":3207.0,"volume":0.0,"delta":0.6065,"gamma":0.0003,"vega":23.9226,"theta":-0.68,"rho":29.9094,"theo":572.8476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":538.99,"last_trade_time":"2026-02-17T11:02:42","percent_change":0.0,"prev_day_close":555.100006103516},{"option":"SPX261218P06825000","bid":361.1,"bid_size":0.0,"ask":362.5,"ask_size":0.0,"iv":0.1888,"open_interest":1149.0,"volume":1.0,"delta":-0.395,"gamma":0.0003,"vega":23.9226,"theta":-0.7051,"rho":-25.5461,"theo":362.9671,"change":-21.93,"open":351.07,"high":351.07,"low":351.07,"tick":"down","last_trade_price":351.07,"last_trade_time":"2026-02-18T13:15:59","percent_change":-5.87936,"prev_day_close":373.0},{"option":"SPX261218C06850000","bid":556.4,"bid_size":0.0,"ask":558.0,"ask_size":0.0,"iv":0.1872,"open_interest":13678.0,"volume":0.0,"delta":0.5986,"gamma":0.0003,"vega":24.047,"theta":-0.68,"rho":29.5866,"theo":556.3241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":548.51,"last_trade_time":"2026-02-17T14:23:55","percent_change":0.0,"prev_day_close":538.700012207031},{"option":"SPX261218P06850000","bid":368.9,"bid_size":0.0,"ask":370.2,"ask_size":0.0,"iv":0.1874,"open_interest":10464.0,"volume":137.0,"delta":-0.4029,"gamma":0.0003,"vega":24.047,"theta":-0.7022,"rho":-26.071,"theo":370.6504,"change":-8.65,"open":358.03,"high":372.3,"low":358.02,"tick":"up","last_trade_price":372.3,"last_trade_time":"2026-02-18T15:37:59","percent_change":-2.27064,"prev_day_close":380.949996948242},{"option":"SPX261218C06875000","bid":540.0,"bid_size":0.0,"ask":541.6,"ask_size":0.0,"iv":0.1857,"open_interest":2282.0,"volume":0.0,"delta":0.5905,"gamma":0.0003,"vega":24.1628,"theta":-0.6796,"rho":29.2569,"theo":539.9636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":495.29,"last_trade_time":"2026-02-17T10:48:25","percent_change":0.0,"prev_day_close":522.649993896484},{"option":"SPX261218P06875000","bid":376.7,"bid_size":0.0,"ask":378.0,"ask_size":0.0,"iv":0.1859,"open_interest":969.0,"volume":3.0,"delta":-0.411,"gamma":0.0003,"vega":24.1628,"theta":-0.6989,"rho":-26.6027,"theo":378.4968,"change":-12.05,"open":376.95,"high":376.95,"low":376.95,"tick":"up","last_trade_price":376.95,"last_trade_time":"2026-02-18T16:02:44","percent_change":-3.09769,"prev_day_close":389.0},{"option":"SPX261218C06900000","bid":523.8,"bid_size":0.0,"ask":525.3,"ask_size":0.0,"iv":0.1842,"open_interest":11888.0,"volume":121.0,"delta":0.5823,"gamma":0.0003,"vega":24.2697,"theta":-0.6789,"rho":28.9224,"theo":523.769,"change":23.35,"open":529.2,"high":530.0,"low":529.2,"tick":"up","last_trade_price":530.0,"last_trade_time":"2026-02-18T15:55:59","percent_change":4.60871,"prev_day_close":506.649993896484},{"option":"SPX261218P06900000","bid":384.7,"bid_size":0.0,"ask":386.0,"ask_size":0.0,"iv":0.1844,"open_interest":12060.0,"volume":43.0,"delta":-0.4192,"gamma":0.0003,"vega":24.2697,"theta":-0.6953,"rho":-27.1393,"theo":386.509,"change":-11.7,"open":376.49,"high":385.6,"low":374.58,"tick":"up","last_trade_price":385.6,"last_trade_time":"2026-02-18T15:46:18","percent_change":-2.94488,"prev_day_close":397.300003051758},{"option":"SPX261218C06925000","bid":507.7,"bid_size":0.0,"ask":509.3,"ask_size":0.0,"iv":0.1827,"open_interest":3625.0,"volume":4.0,"delta":0.574,"gamma":0.0003,"vega":24.3674,"theta":-0.6778,"rho":28.583,"theo":507.743,"change":31.85,"open":523.33,"high":523.33,"low":522.8,"tick":"down","last_trade_price":522.8,"last_trade_time":"2026-02-18T13:07:01","percent_change":6.48742,"prev_day_close":490.949996948242},{"option":"SPX261218P06925000","bid":392.7,"bid_size":0.0,"ask":394.1,"ask_size":0.0,"iv":0.1828,"open_interest":990.0,"volume":0.0,"delta":-0.4275,"gamma":0.0003,"vega":24.3674,"theta":-0.6913,"rho":-27.6807,"theo":394.6897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":401.08,"last_trade_time":"2026-02-12T13:51:27","percent_change":0.0,"prev_day_close":405.699996948242},{"option":"SPX261218C06950000","bid":491.9,"bid_size":0.0,"ask":493.4,"ask_size":0.0,"iv":0.1812,"open_interest":5023.0,"volume":1.0,"delta":0.5655,"gamma":0.0004,"vega":24.4557,"theta":-0.6764,"rho":28.2365,"theo":491.8892,"change":31.83,"open":507.23,"high":507.23,"low":507.23,"tick":"up","last_trade_price":507.23,"last_trade_time":"2026-02-18T10:56:40","percent_change":6.69541,"prev_day_close":475.400009155273},{"option":"SPX261218P06950000","bid":401.0,"bid_size":0.0,"ask":402.5,"ask_size":0.0,"iv":0.1813,"open_interest":4027.0,"volume":1.0,"delta":-0.436,"gamma":0.0004,"vega":24.4557,"theta":-0.687,"rho":-28.2293,"theo":403.0428,"change":-13.85,"open":400.6,"high":400.6,"low":400.6,"tick":"down","last_trade_price":400.6,"last_trade_time":"2026-02-18T15:48:08","percent_change":-3.34178,"prev_day_close":414.449996948242},{"option":"SPX261218C06975000","bid":476.2,"bid_size":0.0,"ask":477.7,"ask_size":0.0,"iv":0.1797,"open_interest":265.0,"volume":0.0,"delta":0.5569,"gamma":0.0004,"vega":24.5347,"theta":-0.6746,"rho":27.8793,"theo":476.213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":536.55,"last_trade_time":"2026-02-10T11:11:33","percent_change":0.0,"prev_day_close":460.0},{"option":"SPX261218P06975000","bid":409.5,"bid_size":0.0,"ask":411.0,"ask_size":0.0,"iv":0.1798,"open_interest":2276.0,"volume":0.0,"delta":-0.4446,"gamma":0.0004,"vega":24.5347,"theta":-0.6823,"rho":-28.7886,"theo":411.5734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":426.0,"last_trade_time":"2026-02-17T15:58:16","percent_change":0.0,"prev_day_close":423.25},{"option":"SPX261218C07000000","bid":460.7,"bid_size":0.0,"ask":462.2,"ask_size":0.0,"iv":0.1781,"open_interest":89006.0,"volume":251.0,"delta":0.5482,"gamma":0.0004,"vega":24.6037,"theta":-0.6723,"rho":27.5083,"theo":460.7212,"change":21.3,"open":447.53,"high":474.97,"low":447.53,"tick":"down","last_trade_price":466.15,"last_trade_time":"2026-02-18T15:55:45","percent_change":4.78813,"prev_day_close":444.850006103516},{"option":"SPX261218P07000000","bid":418.3,"bid_size":0.0,"ask":419.7,"ask_size":0.0,"iv":0.1783,"open_interest":88700.0,"volume":31.0,"delta":-0.4534,"gamma":0.0004,"vega":24.6037,"theta":-0.6772,"rho":-29.3616,"theo":420.2884,"change":-16.65,"open":429.38,"high":429.38,"low":407.62,"tick":"up","last_trade_price":415.5,"last_trade_time":"2026-02-18T15:55:45","percent_change":-3.85283,"prev_day_close":432.149993896484},{"option":"SPX261218C07025000","bid":445.5,"bid_size":0.0,"ask":446.9,"ask_size":0.0,"iv":0.1766,"open_interest":855.0,"volume":0.0,"delta":0.5393,"gamma":0.0004,"vega":24.6622,"theta":-0.6697,"rho":27.1227,"theo":445.4221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":430.52,"last_trade_time":"2026-02-13T10:07:27","percent_change":0.0,"prev_day_close":429.949996948242},{"option":"SPX261218P07025000","bid":427.2,"bid_size":0.0,"ask":428.7,"ask_size":0.0,"iv":0.1768,"open_interest":957.0,"volume":13.0,"delta":-0.4622,"gamma":0.0004,"vega":24.6622,"theta":-0.6717,"rho":-29.9492,"theo":429.1962,"change":-17.9,"open":419.0,"high":423.6,"low":417.8,"tick":"up","last_trade_price":423.6,"last_trade_time":"2026-02-18T13:54:22","percent_change":-4.05436,"prev_day_close":441.5},{"option":"SPX261218C07050000","bid":430.4,"bid_size":0.0,"ask":431.8,"ask_size":0.0,"iv":0.1751,"open_interest":2623.0,"volume":7.0,"delta":0.5302,"gamma":0.0004,"vega":24.7094,"theta":-0.6667,"rho":26.7245,"theo":430.3238,"change":7.57,"open":417.58,"high":422.62,"low":417.58,"tick":"up","last_trade_price":422.62,"last_trade_time":"2026-02-18T15:18:12","percent_change":1.82388,"prev_day_close":415.050003051758},{"option":"SPX261218P07050000","bid":436.3,"bid_size":0.0,"ask":437.8,"ask_size":0.0,"iv":0.1753,"open_interest":1136.0,"volume":4.0,"delta":-0.4713,"gamma":0.0004,"vega":24.7094,"theta":-0.6658,"rho":-30.5495,"theo":438.3046,"change":-24.15,"open":448.03,"high":448.03,"low":426.8,"tick":"down","last_trade_price":426.8,"last_trade_time":"2026-02-18T12:41:24","percent_change":-5.35536,"prev_day_close":450.949996948242},{"option":"SPX261218C07075000","bid":415.5,"bid_size":0.0,"ask":417.0,"ask_size":0.0,"iv":0.1736,"open_interest":583.0,"volume":194.0,"delta":0.5211,"gamma":0.0004,"vega":24.7448,"theta":-0.6633,"rho":26.3174,"theo":415.4334,"change":17.64,"open":423.23,"high":423.38,"low":405.67,"tick":"up","last_trade_price":418.14,"last_trade_time":"2026-02-18T15:48:33","percent_change":4.40449,"prev_day_close":400.5},{"option":"SPX261218P07075000","bid":445.6,"bid_size":0.0,"ask":447.1,"ask_size":0.0,"iv":0.1738,"open_interest":620.0,"volume":18.0,"delta":-0.4804,"gamma":0.0004,"vega":24.7448,"theta":-0.6595,"rho":-31.1587,"theo":447.621,"change":-8.75,"open":435.7,"high":451.9,"low":432.8,"tick":"up","last_trade_price":451.9,"last_trade_time":"2026-02-18T14:52:58","percent_change":-1.89949,"prev_day_close":460.649993896484},{"option":"SPX261218C07100000","bid":400.8,"bid_size":0.0,"ask":402.3,"ask_size":0.0,"iv":0.1721,"open_interest":5635.0,"volume":11.0,"delta":0.5118,"gamma":0.0004,"vega":24.768,"theta":-0.6595,"rho":25.9054,"theo":400.7567,"change":15.45,"open":394.1,"high":413.5,"low":394.1,"tick":"up","last_trade_price":401.25,"last_trade_time":"2026-02-18T16:13:24","percent_change":4.00467,"prev_day_close":385.799987792969},{"option":"SPX261218P07100000","bid":455.2,"bid_size":0.0,"ask":456.7,"ask_size":0.0,"iv":0.1723,"open_interest":5924.0,"volume":0.0,"delta":-0.4897,"gamma":0.0004,"vega":24.768,"theta":-0.6528,"rho":-31.7727,"theo":457.1511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":478.05,"last_trade_time":"2026-02-17T13:24:38","percent_change":0.0,"prev_day_close":470.450012207031},{"option":"SPX261218C07125000","bid":386.4,"bid_size":0.0,"ask":387.9,"ask_size":0.0,"iv":0.1706,"open_interest":1058.0,"volume":10.0,"delta":0.5024,"gamma":0.0004,"vega":24.7787,"theta":-0.6553,"rho":25.4899,"theo":386.2989,"change":25.21,"open":397.31,"high":397.31,"low":397.31,"tick":"no_change","last_trade_price":397.31,"last_trade_time":"2026-02-18T10:21:06","percent_change":6.77506,"prev_day_close":372.100006103516},{"option":"SPX261218P07125000","bid":464.9,"bid_size":0.0,"ask":466.5,"ask_size":0.0,"iv":0.1708,"open_interest":260.0,"volume":10.0,"delta":-0.4992,"gamma":0.0004,"vega":24.7787,"theta":-0.6457,"rho":-32.3903,"theo":466.9001,"change":-25.11,"open":455.49,"high":455.49,"low":455.49,"tick":"no_change","last_trade_price":455.49,"last_trade_time":"2026-02-18T10:21:06","percent_change":-5.22472,"prev_day_close":480.599990844727},{"option":"SPX261218C07150000","bid":372.1,"bid_size":0.0,"ask":373.7,"ask_size":0.0,"iv":0.1691,"open_interest":5535.0,"volume":24.0,"delta":0.4928,"gamma":0.0004,"vega":24.7766,"theta":-0.6507,"rho":25.0685,"theo":372.0661,"change":26.95,"open":386.62,"high":386.62,"low":384.8,"tick":"down","last_trade_price":384.8,"last_trade_time":"2026-02-18T12:25:45","percent_change":7.53109,"prev_day_close":357.849990844727},{"option":"SPX261218P07150000","bid":474.9,"bid_size":0.0,"ask":476.5,"ask_size":0.0,"iv":0.1693,"open_interest":3724.0,"volume":20.0,"delta":-0.5087,"gamma":0.0004,"vega":24.7766,"theta":-0.6382,"rho":-33.0137,"theo":476.8742,"change":-28.19,"open":462.28,"high":463.04,"low":462.28,"tick":"up","last_trade_price":462.66,"last_trade_time":"2026-02-18T10:57:54","percent_change":-5.7431,"prev_day_close":490.850006103516},{"option":"SPX261218C07175000","bid":358.2,"bid_size":0.0,"ask":359.7,"ask_size":0.0,"iv":0.1677,"open_interest":2346.0,"volume":0.0,"delta":0.4831,"gamma":0.0004,"vega":24.7606,"theta":-0.6457,"rho":24.6367,"theo":358.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.35,"last_trade_time":"2026-02-13T13:35:12","percent_change":0.0,"prev_day_close":344.550003051758},{"option":"SPX261218P07175000","bid":485.1,"bid_size":0.0,"ask":486.7,"ask_size":0.0,"iv":0.1679,"open_interest":2861.0,"volume":0.0,"delta":-0.5184,"gamma":0.0004,"vega":24.7606,"theta":-0.6302,"rho":-33.6476,"theo":487.0813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":495.79,"last_trade_time":"2026-02-13T13:02:03","percent_change":0.0,"prev_day_close":501.400009155273},{"option":"SPX261218C07200000","bid":344.5,"bid_size":0.0,"ask":345.8,"ask_size":0.0,"iv":0.1662,"open_interest":15002.0,"volume":252.0,"delta":0.4733,"gamma":0.0004,"vega":24.7298,"theta":-0.6402,"rho":24.1904,"theo":344.3102,"change":12.39,"open":356.36,"high":356.36,"low":343.34,"tick":"no_change","last_trade_price":343.34,"last_trade_time":"2026-02-18T15:47:14","percent_change":3.74376,"prev_day_close":330.950012207031},{"option":"SPX261218P07200000","bid":495.6,"bid_size":0.0,"ask":497.2,"ask_size":0.0,"iv":0.1664,"open_interest":9325.0,"volume":0.0,"delta":-0.5282,"gamma":0.0004,"vega":24.7298,"theta":-0.6219,"rho":-34.2959,"theo":497.532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":530.48,"last_trade_time":"2026-02-17T11:07:03","percent_change":0.0,"prev_day_close":512.200012207031},{"option":"SPX261218C07225000","bid":331.0,"bid_size":0.0,"ask":332.5,"ask_size":0.0,"iv":0.1648,"open_interest":2900.0,"volume":0.0,"delta":0.4634,"gamma":0.0004,"vega":24.6831,"theta":-0.6344,"rho":23.7291,"theo":330.8096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.6,"last_trade_time":"2026-02-17T13:36:22","percent_change":0.0,"prev_day_close":318.0},{"option":"SPX261218P07225000","bid":506.4,"bid_size":0.0,"ask":507.9,"ask_size":0.0,"iv":0.1649,"open_interest":999.0,"volume":0.0,"delta":-0.5381,"gamma":0.0004,"vega":24.6831,"theta":-0.6132,"rho":-34.9593,"theo":508.2381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":516.71,"last_trade_time":"2026-02-13T14:33:05","percent_change":0.0,"prev_day_close":523.299987792969},{"option":"SPX261218C07250000","bid":317.8,"bid_size":0.0,"ask":319.1,"ask_size":0.0,"iv":0.1633,"open_interest":6526.0,"volume":16.0,"delta":0.4534,"gamma":0.0004,"vega":24.6204,"theta":-0.6282,"rho":23.2564,"theo":317.5756,"change":13.8,"open":319.7,"high":327.5,"low":316.1,"tick":"down","last_trade_price":318.9,"last_trade_time":"2026-02-18T15:59:39","percent_change":4.52311,"prev_day_close":305.099990844727},{"option":"SPX261218P07250000","bid":517.4,"bid_size":0.0,"ask":519.1,"ask_size":0.0,"iv":0.1635,"open_interest":1019.0,"volume":0.0,"delta":-0.5481,"gamma":0.0004,"vega":24.6204,"theta":-0.6041,"rho":-35.634,"theo":519.211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":529.11,"last_trade_time":"2026-02-12T14:10:11","percent_change":0.0,"prev_day_close":534.75},{"option":"SPX261218C07275000","bid":304.9,"bid_size":0.0,"ask":306.4,"ask_size":0.0,"iv":0.1619,"open_interest":2406.0,"volume":0.0,"delta":0.4433,"gamma":0.0004,"vega":24.5421,"theta":-0.6216,"rho":22.7784,"theo":304.6177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.75,"last_trade_time":"2026-02-17T14:23:55","percent_change":0.0,"prev_day_close":292.599990844727},{"option":"SPX261218P07275000","bid":528.6,"bid_size":0.0,"ask":530.2,"ask_size":0.0,"iv":0.1621,"open_interest":105.0,"volume":0.0,"delta":-0.5583,"gamma":0.0004,"vega":24.5421,"theta":-0.5946,"rho":-36.3141,"theo":530.4599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":552.6,"last_trade_time":"2026-02-17T12:07:59","percent_change":0.0,"prev_day_close":546.5},{"option":"SPX261218C07300000","bid":292.2,"bid_size":0.0,"ask":293.5,"ask_size":0.0,"iv":0.1605,"open_interest":4082.0,"volume":27.0,"delta":0.433,"gamma":0.0004,"vega":24.449,"theta":-0.6145,"rho":22.2994,"theo":291.943,"change":19.55,"open":303.0,"high":303.0,"low":299.7,"tick":"down","last_trade_price":299.7,"last_trade_time":"2026-02-18T12:00:28","percent_change":6.97841,"prev_day_close":280.149993896484},{"option":"SPX261218P07300000","bid":540.2,"bid_size":0.0,"ask":541.9,"ask_size":0.0,"iv":0.1607,"open_interest":2077.0,"volume":2.0,"delta":-0.5685,"gamma":0.0004,"vega":24.449,"theta":-0.5846,"rho":-36.9951,"theo":541.9919,"change":-30.93,"open":526.47,"high":527.37,"low":526.47,"tick":"up","last_trade_price":527.37,"last_trade_time":"2026-02-18T11:40:56","percent_change":-5.54003,"prev_day_close":558.299987792969},{"option":"SPX261218C07325000","bid":279.9,"bid_size":0.0,"ask":281.4,"ask_size":0.0,"iv":0.1591,"open_interest":7293.0,"volume":0.0,"delta":0.4227,"gamma":0.0004,"vega":24.341,"theta":-0.6071,"rho":21.8189,"theo":279.558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.1,"last_trade_time":"2026-02-17T13:36:23","percent_change":0.0,"prev_day_close":268.199996948242},{"option":"SPX261218P07325000","bid":552.1,"bid_size":0.0,"ask":553.6,"ask_size":0.0,"iv":0.1593,"open_interest":118.0,"volume":0.0,"delta":-0.5788,"gamma":0.0004,"vega":24.341,"theta":-0.5744,"rho":-37.6777,"theo":553.8138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.92,"last_trade_time":"2026-01-26T14:29:03","percent_change":0.0,"prev_day_close":570.699981689453},{"option":"SPX261218C07350000","bid":267.8,"bid_size":0.0,"ask":269.0,"ask_size":0.0,"iv":0.1577,"open_interest":5449.0,"volume":1.0,"delta":0.4123,"gamma":0.0004,"vega":24.2167,"theta":-0.5994,"rho":21.332,"theo":267.4709,"change":14.11,"open":270.71,"high":270.71,"low":270.71,"tick":"up","last_trade_price":270.71,"last_trade_time":"2026-02-18T14:30:00","percent_change":5.49883,"prev_day_close":256.599990844727},{"option":"SPX261218P07350000","bid":564.2,"bid_size":0.0,"ask":565.8,"ask_size":0.0,"iv":0.1579,"open_interest":262.0,"volume":125.0,"delta":-0.5892,"gamma":0.0004,"vega":24.2167,"theta":-0.5637,"rho":-38.3666,"theo":565.9335,"change":-7.25,"open":576.0,"high":576.0,"low":576.0,"tick":"up","last_trade_price":576.0,"last_trade_time":"2026-02-18T15:15:34","percent_change":-1.24303,"prev_day_close":583.25},{"option":"SPX261218C07375000","bid":256.1,"bid_size":0.0,"ask":257.5,"ask_size":0.0,"iv":0.1565,"open_interest":597.0,"volume":0.0,"delta":0.4019,"gamma":0.0004,"vega":24.074,"theta":-0.5913,"rho":20.8334,"theo":255.6921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.24,"last_trade_time":"2026-02-12T15:08:58","percent_change":0.0,"prev_day_close":245.199996948242},{"option":"SPX261218P07375000","bid":576.7,"bid_size":0.0,"ask":578.4,"ask_size":0.0,"iv":0.1566,"open_interest":129.0,"volume":0.0,"delta":-0.5996,"gamma":0.0004,"vega":24.074,"theta":-0.5527,"rho":-39.0673,"theo":578.3615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.04,"last_trade_time":"2026-01-20T13:41:35","percent_change":0.0,"prev_day_close":596.0},{"option":"SPX261218C07400000","bid":244.6,"bid_size":0.0,"ask":245.8,"ask_size":0.0,"iv":0.1551,"open_interest":12278.0,"volume":151.0,"delta":0.3914,"gamma":0.0004,"vega":23.9116,"theta":-0.5828,"rho":20.3219,"theo":244.2332,"change":10.08,"open":247.44,"high":247.44,"low":244.28,"tick":"down","last_trade_price":244.28,"last_trade_time":"2026-02-18T14:47:35","percent_change":4.30402,"prev_day_close":234.199996948242},{"option":"SPX261218P07400000","bid":589.4,"bid_size":0.0,"ask":591.2,"ask_size":0.0,"iv":0.1553,"open_interest":1372.0,"volume":0.0,"delta":-0.6101,"gamma":0.0004,"vega":23.9116,"theta":-0.5414,"rho":-39.7809,"theo":591.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":619.88,"last_trade_time":"2026-02-13T15:19:39","percent_change":0.0,"prev_day_close":609.149993896484},{"option":"SPX261218C07425000","bid":233.5,"bid_size":0.0,"ask":234.9,"ask_size":0.0,"iv":0.1538,"open_interest":1107.0,"volume":0.0,"delta":0.3809,"gamma":0.0004,"vega":23.73,"theta":-0.5741,"rho":19.8026,"theo":233.104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.44,"last_trade_time":"2026-02-13T10:51:32","percent_change":0.0,"prev_day_close":223.400001525879},{"option":"SPX261218P07425000","bid":602.5,"bid_size":0.0,"ask":604.0,"ask_size":0.0,"iv":0.154,"open_interest":49.0,"volume":0.0,"delta":-0.6206,"gamma":0.0004,"vega":23.73,"theta":-0.5297,"rho":-40.5022,"theo":604.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":550.4,"last_trade_time":"2026-02-09T12:36:04","percent_change":0.0,"prev_day_close":622.5},{"option":"SPX261218C07450000","bid":222.7,"bid_size":0.0,"ask":223.8,"ask_size":0.0,"iv":0.1526,"open_interest":986.0,"volume":0.0,"delta":0.3703,"gamma":0.0004,"vega":23.5314,"theta":-0.565,"rho":19.2833,"theo":222.3104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.3,"last_trade_time":"2026-02-17T10:40:15","percent_change":0.0,"prev_day_close":212.900001525879},{"option":"SPX261218P07450000","bid":615.9,"bid_size":0.0,"ask":617.6,"ask_size":0.0,"iv":0.1527,"open_interest":318.0,"volume":0.0,"delta":-0.6312,"gamma":0.0004,"vega":23.5314,"theta":-0.5178,"rho":-41.2236,"theo":617.6003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":601.5,"last_trade_time":"2026-02-03T12:36:20","percent_change":0.0,"prev_day_close":636.399993896484},{"option":"SPX261218C07475000","bid":212.2,"bid_size":0.0,"ask":213.6,"ask_size":0.0,"iv":0.1513,"open_interest":633.0,"volume":56.0,"delta":0.3598,"gamma":0.0004,"vega":23.3181,"theta":-0.5556,"rho":18.7688,"theo":211.8547,"change":5.65,"open":207.33,"high":209.0,"low":207.33,"tick":"down","last_trade_price":208.5,"last_trade_time":"2026-02-18T15:32:30","percent_change":2.78531,"prev_day_close":202.849998474121},{"option":"SPX261218P07475000","bid":629.6,"bid_size":0.0,"ask":631.3,"ask_size":0.0,"iv":0.1514,"open_interest":112.0,"volume":0.0,"delta":-0.6418,"gamma":0.0004,"vega":23.3181,"theta":-0.5055,"rho":-41.9401,"theo":631.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":601.2,"last_trade_time":"2026-01-29T13:32:47","percent_change":0.0,"prev_day_close":650.649993896484},{"option":"SPX261218C07500000","bid":202.1,"bid_size":0.0,"ask":203.4,"ask_size":0.0,"iv":0.1501,"open_interest":14292.0,"volume":407.0,"delta":0.3492,"gamma":0.0004,"vega":23.0906,"theta":-0.546,"rho":18.2573,"theo":201.7375,"change":9.38,"open":195.36,"high":212.5,"low":194.21,"tick":"up","last_trade_price":202.43,"last_trade_time":"2026-02-18T16:13:24","percent_change":4.85885,"prev_day_close":193.049995422363},{"option":"SPX261218P07500000","bid":643.7,"bid_size":0.0,"ask":645.6,"ask_size":0.0,"iv":0.1504,"open_interest":4087.0,"volume":2.0,"delta":-0.6523,"gamma":0.0004,"vega":23.0906,"theta":-0.493,"rho":-42.6537,"theo":645.441,"change":-3.2,"open":659.3,"high":661.85,"low":659.3,"tick":"up","last_trade_price":661.85,"last_trade_time":"2026-02-18T09:34:59","percent_change":-0.481165,"prev_day_close":665.049987792969},{"option":"SPX261218C07525000","bid":192.3,"bid_size":0.0,"ask":193.6,"ask_size":0.0,"iv":0.1489,"open_interest":596.0,"volume":0.0,"delta":0.3387,"gamma":0.0004,"vega":22.8468,"theta":-0.5361,"rho":17.7426,"theo":191.9608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":180.21,"last_trade_time":"2026-02-17T12:22:00","percent_change":0.0,"prev_day_close":183.650001525879},{"option":"SPX261218P07525000","bid":657.9,"bid_size":0.0,"ask":660.0,"ask_size":0.0,"iv":0.1491,"open_interest":22.0,"volume":0.0,"delta":-0.6628,"gamma":0.0004,"vega":22.8468,"theta":-0.4802,"rho":-43.3704,"theo":659.8711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.24,"last_trade_time":"2026-02-09T12:35:35","percent_change":0.0,"prev_day_close":679.850006103516},{"option":"SPX261218C07550000","bid":182.8,"bid_size":0.0,"ask":184.1,"ask_size":0.0,"iv":0.1478,"open_interest":1924.0,"volume":5.0,"delta":0.3283,"gamma":0.0004,"vega":22.5837,"theta":-0.526,"rho":17.22,"theo":182.528,"change":14.07,"open":188.57,"high":188.57,"low":188.57,"tick":"up","last_trade_price":188.57,"last_trade_time":"2026-02-18T13:31:44","percent_change":8.06304,"prev_day_close":174.5},{"option":"SPX261218P07550000","bid":672.8,"bid_size":0.0,"ask":674.7,"ask_size":0.0,"iv":0.148,"open_interest":54.0,"volume":0.0,"delta":-0.6733,"gamma":0.0004,"vega":22.5837,"theta":-0.4672,"rho":-44.095,"theo":674.6451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":642.9,"last_trade_time":"2026-02-02T09:30:54","percent_change":0.0,"prev_day_close":694.800018310547},{"option":"SPX261218C07575000","bid":173.6,"bid_size":0.0,"ask":174.9,"ask_size":0.0,"iv":0.1467,"open_interest":446.0,"volume":7.0,"delta":0.3179,"gamma":0.0004,"vega":22.3007,"theta":-0.5157,"rho":16.6919,"theo":173.4416,"change":13.42,"open":179.12,"high":179.12,"low":179.12,"tick":"up","last_trade_price":179.12,"last_trade_time":"2026-02-18T13:31:29","percent_change":8.09897,"prev_day_close":165.700004577637},{"option":"SPX261218P07575000","bid":687.8,"bid_size":0.0,"ask":689.7,"ask_size":0.0,"iv":0.1468,"open_interest":69.0,"volume":0.0,"delta":-0.6837,"gamma":0.0004,"vega":22.3007,"theta":-0.454,"rho":-44.8252,"theo":689.7655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.31,"last_trade_time":"2026-01-28T09:30:02","percent_change":0.0,"prev_day_close":710.350006103516},{"option":"SPX261218C07600000","bid":164.8,"bid_size":0.0,"ask":165.9,"ask_size":0.0,"iv":0.1456,"open_interest":8952.0,"volume":300.0,"delta":0.3075,"gamma":0.0004,"vega":22.0004,"theta":-0.5052,"rho":16.1661,"theo":164.7002,"change":15.25,"open":172.5,"high":172.5,"low":172.5,"tick":"no_change","last_trade_price":172.5,"last_trade_time":"2026-02-18T10:48:12","percent_change":9.69793,"prev_day_close":157.25},{"option":"SPX261218P07600000","bid":703.2,"bid_size":0.0,"ask":705.1,"ask_size":0.0,"iv":0.1458,"open_interest":1323.0,"volume":0.0,"delta":-0.694,"gamma":0.0004,"vega":22.0004,"theta":-0.4406,"rho":-45.5531,"theo":705.2309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":677.87,"last_trade_time":"2026-02-03T15:51:21","percent_change":0.0,"prev_day_close":726.149993896484},{"option":"SPX261218C07625000","bid":156.3,"bid_size":0.0,"ask":157.6,"ask_size":0.0,"iv":0.1445,"open_interest":1593.0,"volume":0.0,"delta":0.2973,"gamma":0.0004,"vega":21.687,"theta":-0.4945,"rho":15.65,"theo":156.2977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":186.81,"last_trade_time":"2026-02-11T11:40:32","percent_change":0.0,"prev_day_close":149.150001525879},{"option":"SPX261218P07625000","bid":718.9,"bid_size":0.0,"ask":720.9,"ask_size":0.0,"iv":0.1448,"open_interest":1.0,"volume":0.0,"delta":-0.7042,"gamma":0.0004,"vega":21.687,"theta":-0.427,"rho":-46.2713,"theo":721.0352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.6,"last_trade_time":"2026-02-02T09:30:26","percent_change":0.0,"prev_day_close":742.350006103516},{"option":"SPX261218C07650000","bid":148.2,"bid_size":0.0,"ask":149.2,"ask_size":0.0,"iv":0.1435,"open_interest":1672.0,"volume":0.0,"delta":0.2872,"gamma":0.0004,"vega":21.3637,"theta":-0.4836,"rho":15.144,"theo":148.2258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.8,"last_trade_time":"2026-02-12T15:13:36","percent_change":0.0,"prev_day_close":141.299995422363},{"option":"SPX261218P07650000","bid":735.0,"bid_size":0.0,"ask":736.9,"ask_size":0.0,"iv":0.1437,"open_interest":323.0,"volume":0.0,"delta":-0.7143,"gamma":0.0004,"vega":21.3637,"theta":-0.4132,"rho":-46.9793,"theo":737.1701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":687.85,"last_trade_time":"2026-01-22T12:46:40","percent_change":0.0,"prev_day_close":758.75},{"option":"SPX261218C07675000","bid":140.4,"bid_size":0.0,"ask":141.6,"ask_size":0.0,"iv":0.1425,"open_interest":962.0,"volume":0.0,"delta":0.2772,"gamma":0.0004,"vega":21.0294,"theta":-0.4727,"rho":14.6422,"theo":140.4772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.68,"last_trade_time":"2026-02-12T16:11:20","percent_change":0.0,"prev_day_close":133.900001525879},{"option":"SPX261218P07675000","bid":751.4,"bid_size":0.0,"ask":753.3,"ask_size":0.0,"iv":0.1427,"open_interest":120.0,"volume":0.0,"delta":-0.7243,"gamma":0.0004,"vega":21.0294,"theta":-0.3994,"rho":-47.6831,"theo":753.6283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":709.73,"last_trade_time":"2026-02-11T11:00:45","percent_change":0.0,"prev_day_close":775.399993896484},{"option":"SPX261218C07700000","bid":132.9,"bid_size":0.0,"ask":133.9,"ask_size":0.0,"iv":0.1416,"open_interest":7095.0,"volume":0.0,"delta":0.2673,"gamma":0.0004,"vega":20.6806,"theta":-0.4615,"rho":14.1388,"theo":133.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.65,"last_trade_time":"2026-02-17T14:54:26","percent_change":0.0,"prev_day_close":126.599998474121},{"option":"SPX261218P07700000","bid":768.1,"bid_size":0.0,"ask":770.0,"ask_size":0.0,"iv":0.1418,"open_interest":702.0,"volume":0.0,"delta":-0.7342,"gamma":0.0004,"vega":20.6806,"theta":-0.3853,"rho":-48.3886,"theo":770.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":815.04,"last_trade_time":"2026-02-13T15:33:03","percent_change":0.0,"prev_day_close":792.5},{"option":"SPX261218C07725000","bid":125.7,"bid_size":0.0,"ask":126.7,"ask_size":0.0,"iv":0.1407,"open_interest":1699.0,"volume":700.0,"delta":0.2576,"gamma":0.0004,"vega":20.3148,"theta":-0.4503,"rho":13.6342,"theo":125.9322,"change":2.43,"open":126.48,"high":126.48,"low":122.27,"tick":"no_change","last_trade_price":122.28,"last_trade_time":"2026-02-18T15:30:16","percent_change":2.02754,"prev_day_close":119.849998474121},{"option":"SPX261218P07725000","bid":785.1,"bid_size":0.0,"ask":787.1,"ask_size":0.0,"iv":0.1409,"open_interest":66.0,"volume":0.0,"delta":-0.7439,"gamma":0.0004,"vega":20.3148,"theta":-0.3712,"rho":-49.0953,"theo":787.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":823.98,"last_trade_time":"2026-02-12T15:57:21","percent_change":0.0,"prev_day_close":809.25},{"option":"SPX261218C07750000","bid":118.8,"bid_size":0.0,"ask":119.8,"ask_size":0.0,"iv":0.1398,"open_interest":3370.0,"volume":0.0,"delta":0.248,"gamma":0.0004,"vega":19.934,"theta":-0.439,"rho":13.135,"theo":119.1261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.9,"last_trade_time":"2026-02-17T09:49:35","percent_change":0.0,"prev_day_close":113.200000762939},{"option":"SPX261218P07750000","bid":801.2,"bid_size":0.0,"ask":804.6,"ask_size":0.0,"iv":0.1401,"open_interest":392.0,"volume":0.0,"delta":-0.7535,"gamma":0.0004,"vega":19.934,"theta":-0.357,"rho":-49.7965,"theo":804.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":834.57,"last_trade_time":"2026-02-17T11:18:58","percent_change":0.0,"prev_day_close":826.649993896484},{"option":"SPX261218C07775000","bid":112.3,"bid_size":0.0,"ask":113.4,"ask_size":0.0,"iv":0.139,"open_interest":827.0,"volume":400.0,"delta":0.2386,"gamma":0.0004,"vega":19.5436,"theta":-0.4276,"rho":12.6493,"theo":112.6193,"change":10.91,"open":117.87,"high":118.08,"low":117.72,"tick":"up","last_trade_price":118.01,"last_trade_time":"2026-02-18T11:38:45","percent_change":10.1867,"prev_day_close":107.099998474121},{"option":"SPX261218P07775000","bid":818.5,"bid_size":0.0,"ask":822.6,"ask_size":0.0,"iv":0.1392,"open_interest":166.0,"volume":0.0,"delta":-0.7629,"gamma":0.0004,"vega":19.5436,"theta":-0.3427,"rho":-50.4843,"theo":822.5977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":759.5,"last_trade_time":"2026-01-09T10:32:16","percent_change":0.0,"prev_day_close":844.850006103516},{"option":"SPX261218C07800000","bid":106.0,"bid_size":0.0,"ask":107.0,"ask_size":0.0,"iv":0.1382,"open_interest":11916.0,"volume":0.0,"delta":0.2294,"gamma":0.0004,"vega":19.1482,"theta":-0.4162,"rho":12.1779,"theo":106.4009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":97.6,"last_trade_time":"2026-02-17T11:06:31","percent_change":0.0,"prev_day_close":101.149997711182},{"option":"SPX261218P07800000","bid":837.0,"bid_size":0.0,"ask":840.2,"ask_size":0.0,"iv":0.1384,"open_interest":1207.0,"volume":0.0,"delta":-0.7722,"gamma":0.0004,"vega":19.1482,"theta":-0.3284,"rho":-51.1577,"theo":840.5861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":870.88,"last_trade_time":"2026-02-17T11:18:58","percent_change":0.0,"prev_day_close":862.799987792969},{"option":"SPX261218C07825000","bid":100.0,"bid_size":0.0,"ask":101.0,"ask_size":0.0,"iv":0.1374,"open_interest":1589.0,"volume":0.0,"delta":0.2203,"gamma":0.0004,"vega":18.7482,"theta":-0.4047,"rho":11.7154,"theo":100.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.88,"last_trade_time":"2026-02-17T10:47:40","percent_change":0.0,"prev_day_close":95.4500007629394},{"option":"SPX261218P07825000","bid":854.7,"bid_size":0.0,"ask":858.9,"ask_size":0.0,"iv":0.1377,"open_interest":11.0,"volume":0.0,"delta":-0.7812,"gamma":0.0004,"vega":18.7482,"theta":-0.314,"rho":-51.8223,"theo":858.8536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.53,"last_trade_time":"2026-01-13T11:40:32","percent_change":0.0,"prev_day_close":881.75},{"option":"SPX261218C07850000","bid":94.3,"bid_size":0.0,"ask":95.5,"ask_size":0.0,"iv":0.1367,"open_interest":2941.0,"volume":0.0,"delta":0.2114,"gamma":0.0003,"vega":18.3402,"theta":-0.3932,"rho":11.2558,"theo":94.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.65,"last_trade_time":"2026-02-12T15:46:16","percent_change":0.0,"prev_day_close":90.0499992370606},{"option":"SPX261218P07850000","bid":873.7,"bid_size":0.0,"ask":877.0,"ask_size":0.0,"iv":0.1369,"open_interest":15.0,"volume":0.0,"delta":-0.7901,"gamma":0.0003,"vega":18.3402,"theta":-0.2997,"rho":-52.484,"theo":877.394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":881.76,"last_trade_time":"2025-10-31T09:39:10","percent_change":0.0,"prev_day_close":900.050018310547},{"option":"SPX261218C07875000","bid":88.9,"bid_size":0.0,"ask":90.1,"ask_size":0.0,"iv":0.1359,"open_interest":323.0,"volume":0.0,"delta":0.2028,"gamma":0.0003,"vega":17.9209,"theta":-0.3818,"rho":10.7989,"theo":89.3969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.49,"last_trade_time":"2026-02-12T10:59:27","percent_change":0.0,"prev_day_close":84.8500022888184},{"option":"SPX261218P07875000","bid":892.4,"bid_size":0.0,"ask":896.7,"ask_size":0.0,"iv":0.1363,"open_interest":0.0,"volume":0.0,"delta":-0.7988,"gamma":0.0003,"vega":17.9209,"theta":-0.2853,"rho":-53.1428,"theo":896.2025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":919.549987792969},{"option":"SPX261218C07900000","bid":83.8,"bid_size":0.0,"ask":84.8,"ask_size":0.0,"iv":0.1353,"open_interest":13161.0,"volume":0.0,"delta":0.1943,"gamma":0.0003,"vega":17.4912,"theta":-0.3703,"rho":10.351,"theo":84.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.25,"last_trade_time":"2026-02-17T15:20:09","percent_change":0.0,"prev_day_close":79.9500007629394},{"option":"SPX261218P07900000","bid":911.5,"bid_size":0.0,"ask":915.0,"ask_size":0.0,"iv":0.1356,"open_interest":308.0,"volume":0.0,"delta":-0.8072,"gamma":0.0003,"vega":17.4912,"theta":-0.271,"rho":-53.7928,"theo":915.2731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":859.4,"last_trade_time":"2025-12-26T14:57:34","percent_change":0.0,"prev_day_close":938.5},{"option":"SPX261218C07950000","bid":74.2,"bid_size":0.0,"ask":75.3,"ask_size":0.0,"iv":0.1341,"open_interest":1048.0,"volume":3.0,"delta":0.178,"gamma":0.0003,"vega":16.6222,"theta":-0.3476,"rho":9.5033,"theo":74.736,"change":3.95,"open":72.71,"high":75.0,"low":72.7,"tick":"up","last_trade_price":75.0,"last_trade_time":"2026-02-18T16:03:05","percent_change":5.55947,"prev_day_close":71.0499992370606},{"option":"SPX261218P07950000","bid":950.4,"bid_size":0.0,"ask":954.0,"ask_size":0.0,"iv":0.1344,"open_interest":151.0,"volume":0.0,"delta":-0.8235,"gamma":0.0003,"vega":16.6222,"theta":-0.2425,"rho":-55.0446,"theo":954.1621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":890.13,"last_trade_time":"2026-01-07T09:55:28","percent_change":0.0,"prev_day_close":977.850006103516},{"option":"SPX261218C08000000","bid":65.7,"bid_size":0.0,"ask":66.7,"ask_size":0.0,"iv":0.1329,"open_interest":18658.0,"volume":243.0,"delta":0.1626,"gamma":0.0003,"vega":15.7565,"theta":-0.3253,"rho":8.701,"theo":66.1479,"change":3.26,"open":63.64,"high":70.3,"low":63.64,"tick":"up","last_trade_price":66.16,"last_trade_time":"2026-02-18T16:13:24","percent_change":5.18283,"prev_day_close":62.9000015258789},{"option":"SPX261218P08000000","bid":990.2,"bid_size":0.0,"ask":993.9,"ask_size":0.0,"iv":0.1332,"open_interest":407.0,"volume":0.0,"delta":-0.8389,"gamma":0.0003,"vega":15.7565,"theta":-0.2143,"rho":-56.251,"theo":993.9876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1070.5,"last_trade_time":"2026-02-17T10:07:03","percent_change":0.0,"prev_day_close":1018.15002441406},{"option":"SPX261218C08050000","bid":58.1,"bid_size":0.0,"ask":59.0,"ask_size":0.0,"iv":0.1319,"open_interest":139.0,"volume":3.0,"delta":0.1482,"gamma":0.0003,"vega":14.8774,"theta":-0.3035,"rho":7.9285,"theo":58.447,"change":3.96,"open":59.98,"high":59.98,"low":59.51,"tick":"down","last_trade_price":59.51,"last_trade_time":"2026-02-18T14:30:00","percent_change":7.12871,"prev_day_close":55.5499992370606},{"option":"SPX261218P08050000","bid":1030.5,"bid_size":0.0,"ask":1034.7,"ask_size":0.0,"iv":0.1321,"open_interest":2.0,"volume":0.0,"delta":-0.8533,"gamma":0.0003,"vega":14.8774,"theta":-0.1868,"rho":-57.4276,"theo":1034.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1037.49,"last_trade_time":"2026-02-12T11:16:09","percent_change":0.0,"prev_day_close":1059.29998779297},{"option":"SPX261218C08100000","bid":51.3,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.131,"open_interest":4180.0,"volume":1.0,"delta":0.1347,"gamma":0.0003,"vega":14.0,"theta":-0.2824,"rho":7.2181,"theo":51.5709,"change":3.44,"open":52.54,"high":52.54,"low":52.54,"tick":"down","last_trade_price":52.54,"last_trade_time":"2026-02-18T14:30:00","percent_change":7.00611,"prev_day_close":49.1000003814697},{"option":"SPX261218P08100000","bid":1072.4,"bid_size":0.0,"ask":1076.3,"ask_size":0.0,"iv":0.1312,"open_interest":124.0,"volume":0.0,"delta":-0.8668,"gamma":0.0003,"vega":14.0,"theta":-0.1598,"rho":-58.5422,"theo":1076.2378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1012.17,"last_trade_time":"2026-02-09T10:37:05","percent_change":0.0,"prev_day_close":1101.25},{"option":"SPX261218C08150000","bid":45.2,"bid_size":0.0,"ask":46.0,"ask_size":0.0,"iv":0.1302,"open_interest":736.0,"volume":0.0,"delta":0.1222,"gamma":0.0002,"vega":13.149,"theta":-0.262,"rho":6.5578,"theo":45.4475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.45,"last_trade_time":"2026-02-17T13:21:26","percent_change":0.0,"prev_day_close":43.3000011444092},{"option":"SPX261218P08150000","bid":1114.7,"bid_size":0.0,"ask":1118.6,"ask_size":0.0,"iv":0.1306,"open_interest":30.0,"volume":0.0,"delta":-0.8794,"gamma":0.0002,"vega":13.149,"theta":-0.1338,"rho":-59.6066,"theo":1118.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1041.28,"last_trade_time":"2026-01-13T15:17:30","percent_change":0.0,"prev_day_close":1143.90002441406},{"option":"SPX261218C08200000","bid":39.9,"bid_size":0.0,"ask":40.6,"ask_size":0.0,"iv":0.1296,"open_interest":8632.0,"volume":16.0,"delta":0.1106,"gamma":0.0002,"vega":12.3115,"theta":-0.2427,"rho":5.9335,"theo":40.0238,"change":2.55,"open":38.69,"high":42.8,"low":38.69,"tick":"down","last_trade_price":40.8,"last_trade_time":"2026-02-18T14:18:01","percent_change":6.66667,"prev_day_close":38.25},{"option":"SPX261218P08200000","bid":1157.8,"bid_size":0.0,"ask":1161.6,"ask_size":0.0,"iv":0.1294,"open_interest":136.0,"volume":0.0,"delta":-0.8909,"gamma":0.0002,"vega":12.3115,"theta":-0.1086,"rho":-60.635,"theo":1161.518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1111.09,"last_trade_time":"2026-02-04T09:43:14","percent_change":0.0,"prev_day_close":1187.14996337891},{"option":"SPX261218C08300000","bid":30.9,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.1284,"open_interest":6646.0,"volume":556.0,"delta":0.0902,"gamma":0.0002,"vega":10.7178,"theta":-0.207,"rho":4.8538,"theo":31.0206,"change":3.42,"open":32.49,"high":33.12,"low":32.49,"tick":"no_change","last_trade_price":33.12,"last_trade_time":"2026-02-18T13:11:57","percent_change":11.5152,"prev_day_close":29.6999998092651},{"option":"SPX261218P08300000","bid":1245.5,"bid_size":0.0,"ask":1249.6,"ask_size":0.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.9113,"gamma":0.0002,"vega":10.7178,"theta":-0.0614,"rho":-62.5229,"theo":1249.342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1275.69995117188},{"option":"SPX261218C08400000","bid":24.0,"bid_size":0.0,"ask":24.6,"ask_size":0.0,"iv":0.1277,"open_interest":9249.0,"volume":18.0,"delta":0.0733,"gamma":0.0002,"vega":9.2644,"theta":-0.1758,"rho":3.9438,"theo":24.0818,"change":1.21,"open":25.29,"high":25.7,"low":24.41,"tick":"down","last_trade_price":24.41,"last_trade_time":"2026-02-18T14:44:28","percent_change":5.21552,"prev_day_close":23.1999998092651},{"option":"SPX261218P08400000","bid":1335.3,"bid_size":0.0,"ask":1339.5,"ask_size":0.0,"iv":0.1275,"open_interest":59.0,"volume":0.0,"delta":-0.9282,"gamma":0.0002,"vega":9.2644,"theta":-0.0185,"rho":-64.2411,"theo":1339.2306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1240.74,"last_trade_time":"2026-02-02T10:17:02","percent_change":0.0,"prev_day_close":1365.90002441406},{"option":"SPX261218C08500000","bid":18.7,"bid_size":0.0,"ask":19.2,"ask_size":0.0,"iv":0.1274,"open_interest":12080.0,"volume":11.0,"delta":0.0596,"gamma":0.0001,"vega":7.975,"theta":-0.1488,"rho":3.2056,"theo":18.7695,"change":1.0,"open":19.91,"high":19.91,"low":19.1,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-18T14:45:22","percent_change":5.52487,"prev_day_close":18.0999994277954},{"option":"SPX261218P08500000","bid":1426.4,"bid_size":0.0,"ask":1431.1,"ask_size":0.0,"iv":0.1271,"open_interest":17.0,"volume":0.0,"delta":-0.942,"gamma":0.0001,"vega":7.975,"theta":0.0,"rho":-65.7875,"theo":1430.7455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1330.59,"last_trade_time":"2026-02-02T10:14:19","percent_change":0.0,"prev_day_close":1457.60003662109},{"option":"SPX261218C08600000","bid":14.6,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.1272,"open_interest":7526.0,"volume":1.0,"delta":0.0484,"gamma":0.0001,"vega":6.8395,"theta":-0.126,"rho":2.6066,"theo":14.7191,"change":0.6,"open":14.8,"high":14.8,"low":14.8,"tick":"down","last_trade_price":14.8,"last_trade_time":"2026-02-18T16:03:05","percent_change":4.22535,"prev_day_close":14.1999998092651},{"option":"SPX261218P08600000","bid":1519.4,"bid_size":0.0,"ask":1523.9,"ask_size":0.0,"iv":0.1269,"open_interest":24.0,"volume":2.0,"delta":-0.9531,"gamma":0.0001,"vega":6.8395,"theta":0.0,"rho":-67.1947,"theo":1523.5224,"change":-45.93,"open":1504.67,"high":1504.67,"low":1504.67,"tick":"up","last_trade_price":1504.67,"last_trade_time":"2026-02-18T10:19:47","percent_change":-2.96208,"prev_day_close":1550.60003662109},{"option":"SPX261218C08700000","bid":11.4,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.1273,"open_interest":337.0,"volume":0.0,"delta":0.0394,"gamma":0.0001,"vega":5.8636,"theta":-0.1068,"rho":2.1212,"theo":11.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.1,"last_trade_time":"2026-02-13T09:58:39","percent_change":0.0,"prev_day_close":11.0999999046326},{"option":"SPX261218P08700000","bid":1610.8,"bid_size":0.0,"ask":1620.4,"ask_size":0.0,"iv":0.1277,"open_interest":3.0,"volume":0.0,"delta":-0.9621,"gamma":0.0001,"vega":5.8636,"theta":0.0,"rho":-68.4883,"theo":1617.2486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1521.9,"last_trade_time":"2026-02-09T11:51:09","percent_change":0.0,"prev_day_close":1645.04998779297},{"option":"SPX261218C08800000","bid":9.0,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.1276,"open_interest":11369.0,"volume":2.0,"delta":0.0322,"gamma":0.0001,"vega":5.02,"theta":-0.0906,"rho":1.7344,"theo":9.2345,"change":0.51,"open":9.39,"high":9.39,"low":9.31,"tick":"down","last_trade_price":9.31,"last_trade_time":"2026-02-18T14:44:28","percent_change":5.79545,"prev_day_close":8.80000019073486},{"option":"SPX261218P08800000","bid":1705.1,"bid_size":0.0,"ask":1714.9,"ask_size":0.0,"iv":0.1281,"open_interest":47.0,"volume":0.0,"delta":-0.9693,"gamma":0.0001,"vega":5.02,"theta":0.0,"rho":-69.6833,"theo":1711.6923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1761.64,"last_trade_time":"2025-12-18T14:08:49","percent_change":0.0,"prev_day_close":1739.34997558594},{"option":"SPX261218C08900000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.1279,"open_interest":80.0,"volume":0.0,"delta":0.0264,"gamma":0.0001,"vega":4.3014,"theta":-0.077,"rho":1.4187,"theo":7.3836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.28,"last_trade_time":"2026-02-17T13:56:43","percent_change":0.0,"prev_day_close":6.89999985694885},{"option":"SPX261218P08900000","bid":1799.9,"bid_size":0.0,"ask":1809.9,"ask_size":0.0,"iv":0.1288,"open_interest":2.0,"volume":0.0,"delta":-0.9751,"gamma":0.0001,"vega":4.3014,"theta":0.0,"rho":-70.8072,"theo":1806.6686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1802.14,"last_trade_time":"2025-12-19T16:09:03","percent_change":0.0,"prev_day_close":1834.34997558594},{"option":"SPX261218C09000000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.1286,"open_interest":40180.0,"volume":1.0,"delta":0.0217,"gamma":0.0001,"vega":3.6837,"theta":-0.0655,"rho":1.166,"theo":5.9368,"change":0.54,"open":6.04,"high":6.04,"low":6.04,"tick":"up","last_trade_price":6.04,"last_trade_time":"2026-02-18T10:24:26","percent_change":9.81818,"prev_day_close":5.5},{"option":"SPX261218P09000000","bid":1895.1,"bid_size":0.0,"ask":1905.3,"ask_size":0.0,"iv":0.1296,"open_interest":218.0,"volume":0.0,"delta":-0.9798,"gamma":0.0001,"vega":3.6837,"theta":0.0,"rho":-71.8682,"theo":1902.049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1830.79,"last_trade_time":"2026-02-11T16:07:32","percent_change":0.0,"prev_day_close":1929.75},{"option":"SPX261218C09200000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.1299,"open_interest":20538.0,"volume":0.0,"delta":0.0148,"gamma":0.0,"vega":2.7056,"theta":-0.0475,"rho":0.7909,"theo":3.8882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.62,"last_trade_time":"2026-02-17T13:40:53","percent_change":0.0,"prev_day_close":3.5},{"option":"SPX261218P09200000","bid":2086.3,"bid_size":0.0,"ask":2097.0,"ask_size":0.0,"iv":0.1314,"open_interest":23.0,"volume":0.0,"delta":-0.9868,"gamma":0.0,"vega":2.7056,"theta":0.0,"rho":-73.8597,"theo":2093.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2023.17,"last_trade_time":"2025-12-23T12:24:50","percent_change":0.0,"prev_day_close":2121.80004882812},{"option":"SPX261218C09400000","bid":2.2,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.1313,"open_interest":4925.0,"volume":0.0,"delta":0.0102,"gamma":0.0,"vega":1.9914,"theta":-0.0347,"rho":0.5418,"theo":2.5877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-12T14:39:55","percent_change":0.0,"prev_day_close":2.22500002384186},{"option":"SPX261218P09400000","bid":2278.4,"bid_size":0.0,"ask":2289.6,"ask_size":0.0,"iv":0.1342,"open_interest":55.0,"volume":0.0,"delta":-0.9914,"gamma":0.0,"vega":1.9914,"theta":0.0,"rho":-75.7253,"theo":2286.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2668.37,"last_trade_time":"2025-08-04T10:21:06","percent_change":0.0,"prev_day_close":2313.80004882812},{"option":"SPX261218C09600000","bid":1.35,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.133,"open_interest":2058.0,"volume":0.0,"delta":0.0071,"gamma":0.0,"vega":1.4747,"theta":-0.0255,"rho":0.3768,"theo":1.7552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-12T14:49:21","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPX261218P09600000","bid":2471.2,"bid_size":0.0,"ask":2482.8,"ask_size":0.0,"iv":0.1378,"open_interest":69.0,"volume":0.0,"delta":-0.9944,"gamma":0.0,"vega":1.4747,"theta":0.0,"rho":-77.5067,"theo":2478.8309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2620.68,"last_trade_time":"2025-09-12T13:14:04","percent_change":0.0,"prev_day_close":2506.80004882812},{"option":"SPX261218C09800000","bid":0.95,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.1348,"open_interest":521.0,"volume":0.0,"delta":0.005,"gamma":0.0,"vega":1.1059,"theta":-0.0191,"rho":0.267,"theo":1.2215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-12T14:27:38","percent_change":0.0,"prev_day_close":1.02500003576279},{"option":"SPX261218P09800000","bid":2663.7,"bid_size":0.0,"ask":2675.7,"ask_size":0.0,"iv":0.1399,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":1.1059,"theta":0.0,"rho":-79.2329,"theo":2671.9517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2700.45007324219},{"option":"SPX261218C10000000","bid":0.6,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1383,"open_interest":34515.0,"volume":2.0,"delta":0.0037,"gamma":0.0,"vega":0.8443,"theta":-0.0146,"rho":0.1935,"theo":0.8775,"change":0.025,"open":0.7,"high":0.8,"low":0.7,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T10:17:54","percent_change":3.22581,"prev_day_close":0.774999976158142},{"option":"SPX261218P10000000","bid":2857.2,"bid_size":0.0,"ask":2869.2,"ask_size":0.0,"iv":0.1474,"open_interest":171.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.8448,"theta":0.0,"rho":-80.9227,"theo":2865.2628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2772.75,"last_trade_time":"2026-01-30T10:36:05","percent_change":0.0,"prev_day_close":2893.14990234375},{"option":"SPX261218C10200000","bid":0.45,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1423,"open_interest":458.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.6606,"theta":-0.0115,"rho":0.1456,"theo":0.6552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-12T14:46:47","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPX261218P10200000","bid":3039.4,"bid_size":0.0,"ask":3078.3,"ask_size":0.0,"iv":0.1458,"open_interest":5.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.6609,"theta":0.0,"rho":-82.5871,"theo":3058.6948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2960.18,"last_trade_time":"2026-01-15T15:49:47","percent_change":0.0,"prev_day_close":3085.70007324219},{"option":"SPX261218C10400000","bid":0.3,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.146,"open_interest":313.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.5306,"theta":-0.0093,"rho":0.1127,"theo":0.509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-12T14:45:34","percent_change":0.0,"prev_day_close":0.499999985098839},{"option":"SPX261218P10400000","bid":3233.0,"bid_size":0.0,"ask":3271.9,"ask_size":0.0,"iv":0.1516,"open_interest":6.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.5308,"theta":0.0,"rho":-84.2364,"theo":3252.203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3184.97,"last_trade_time":"2026-01-30T15:40:30","percent_change":0.0,"prev_day_close":3279.0},{"option":"SPX261218C10600000","bid":0.25,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.151,"open_interest":589.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.4376,"theta":-0.0078,"rho":0.0906,"theo":0.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-12T14:45:38","percent_change":0.0,"prev_day_close":0.425000011920929},{"option":"SPX261218P10600000","bid":3426.8,"bid_size":0.0,"ask":3465.7,"ask_size":0.0,"iv":0.1608,"open_interest":10.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.4377,"theta":0.0,"rho":-85.875,"theo":3445.759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3368.88,"last_trade_time":"2025-12-29T15:52:49","percent_change":0.0,"prev_day_close":3472.70007324219},{"option":"SPX261218C10800000","bid":0.15,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1548,"open_interest":500.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.3692,"theta":-0.0067,"rho":0.0747,"theo":0.342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-12T14:45:11","percent_change":0.0,"prev_day_close":0.350000001490116},{"option":"SPX261218P10800000","bid":3620.4,"bid_size":0.0,"ask":3659.4,"ask_size":0.0,"iv":0.1672,"open_interest":10.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3693,"theta":0.0,"rho":-87.5073,"theo":3639.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3560.72,"last_trade_time":"2025-12-29T15:52:49","percent_change":0.0,"prev_day_close":3666.0},{"option":"SPX261218C11000000","bid":0.15,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1589,"open_interest":782.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.3176,"theta":-0.0059,"rho":0.063,"theo":0.2925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-12T14:45:27","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPX261218P11000000","bid":3814.1,"bid_size":0.0,"ask":3853.0,"ask_size":0.0,"iv":0.1734,"open_interest":58.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3177,"theta":0.0,"rho":-89.1354,"theo":3832.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3763.11,"last_trade_time":"2026-02-11T12:14:32","percent_change":0.0,"prev_day_close":3859.54992675781},{"option":"SPX261218C11200000","bid":0.1,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1625,"open_interest":27.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.2775,"theta":-0.0053,"rho":0.0543,"theo":0.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-12T14:45:23","percent_change":0.0,"prev_day_close":0.25000000372529},{"option":"SPX261218P11200000","bid":4007.5,"bid_size":0.0,"ask":4046.4,"ask_size":0.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2775,"theta":0.0,"rho":-90.7606,"theo":4026.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4053.34997558594},{"option":"SPX261218C11400000","bid":0.1,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1655,"open_interest":78.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.2451,"theta":-0.0048,"rho":0.0474,"theo":0.2258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-12T14:45:28","percent_change":0.0,"prev_day_close":0.25000000372529},{"option":"SPX261218P11400000","bid":4201.1,"bid_size":0.0,"ask":4240.0,"ask_size":0.0,"iv":0.1788,"open_interest":80.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.2452,"theta":0.0,"rho":-92.3838,"theo":4220.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4085.85,"last_trade_time":"2026-01-09T15:47:56","percent_change":0.0,"prev_day_close":4248.15014648438},{"option":"SPX261218C12000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1781,"open_interest":14485.0,"volume":6.0,"delta":0.0006,"gamma":0.0,"vega":0.1766,"theta":-0.0037,"rho":0.0331,"theo":0.1647,"change":0.025,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:11:53","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPX261218P12000000","bid":4793.9,"bid_size":0.0,"ask":4804.8,"ask_size":0.0,"iv":0.2168,"open_interest":2955.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.1766,"theta":0.0,"rho":-97.2475,"theo":4801.0945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4819.03,"last_trade_time":"2026-02-17T14:19:00","percent_change":0.0,"prev_day_close":4829.2998046875},{"option":"SPX270115C00200000","bid":6606.6,"bid_size":0.0,"ask":6645.4,"ask_size":0.0,"iv":1.3722,"open_interest":74.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0235,"theta":0.0,"rho":2.1071,"theo":6625.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6612.4,"last_trade_time":"2026-02-17T14:24:08","percent_change":0.0,"prev_day_close":6600.39990234375},{"option":"SPX270115P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0938,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0235,"theta":-0.0039,"rho":-0.0074,"theo":0.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-23T11:40:07","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX270115C00400000","bid":6413.7,"bid_size":0.0,"ask":6452.5,"ask_size":0.0,"iv":1.1018,"open_interest":19.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0508,"theta":0.0,"rho":3.8635,"theo":6432.1423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6481.69,"last_trade_time":"2026-02-09T09:58:04","percent_change":0.0,"prev_day_close":6406.15014648438},{"option":"SPX270115P00400000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.9497,"open_interest":92.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0508,"theta":-0.007,"rho":-0.016,"theo":0.3944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-06T13:09:18","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPX270115C00600000","bid":6220.8,"bid_size":0.0,"ask":6259.6,"ask_size":0.0,"iv":0.9517,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0855,"theta":0.0,"rho":5.6172,"theo":6239.2641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6214.44995117188},{"option":"SPX270115P00600000","bid":0.2,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.8459,"open_interest":190.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0857,"theta":-0.0105,"rho":-0.0274,"theo":0.6197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-02-17T09:54:00","percent_change":0.0,"prev_day_close":0.425000000745058},{"option":"SPX270115C00800000","bid":6027.9,"bid_size":0.0,"ask":6066.8,"ask_size":0.0,"iv":0.8501,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1314,"theta":0.0,"rho":7.367,"theo":6046.4483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6021.60009765625},{"option":"SPX270115P00800000","bid":0.55,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.7843,"open_interest":310.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.1316,"theta":-0.0146,"rho":-0.0426,"theo":0.9063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-17T09:54:00","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPX270115C01000000","bid":5845.2,"bid_size":0.0,"ask":5866.0,"ask_size":0.0,"iv":0.766,"open_interest":38.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1922,"theta":0.0,"rho":9.111,"theo":5853.7321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5897.35,"last_trade_time":"2026-01-23T15:18:50","percent_change":0.0,"prev_day_close":5827.85009765625},{"option":"SPX270115P01000000","bid":1.0,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.7346,"open_interest":176.0,"volume":6.0,"delta":-0.0009,"gamma":0.0,"vega":0.1923,"theta":-0.0198,"rho":-0.0636,"theo":1.2919,"change":-0.075,"open":1.2,"high":1.2,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T11:52:13","percent_change":-5.88235,"prev_day_close":1.27499997615814},{"option":"SPX270115C01200000","bid":5653.2,"bid_size":0.0,"ask":5673.4,"ask_size":0.0,"iv":0.6738,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2748,"theta":0.0,"rho":10.8466,"theo":5661.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5406.6,"last_trade_time":"2025-11-19T14:50:08","percent_change":0.0,"prev_day_close":5635.30004882812},{"option":"SPX270115P01200000","bid":1.6,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.6949,"open_interest":608.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.2748,"theta":-0.0266,"rho":-0.0929,"theo":1.8207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-17T12:08:25","percent_change":0.0,"prev_day_close":1.85000002384186},{"option":"SPX270115C01400000","bid":5461.1,"bid_size":0.0,"ask":5480.8,"ask_size":0.0,"iv":0.6456,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3828,"theta":0.0,"rho":12.5715,"theo":5468.7773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5442.80004882812},{"option":"SPX270115P01400000","bid":2.4,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.6578,"open_interest":97.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.3826,"theta":-0.0351,"rho":-0.133,"theo":2.5397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.69,"last_trade_time":"2026-02-13T11:26:15","percent_change":0.0,"prev_day_close":2.625},{"option":"SPX270115C01600000","bid":5269.3,"bid_size":0.0,"ask":5288.5,"ask_size":0.0,"iv":0.6202,"open_interest":10.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.5231,"theta":0.0,"rho":14.2826,"theo":5276.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5271.67,"last_trade_time":"2026-02-13T12:08:25","percent_change":0.0,"prev_day_close":5250.5498046875},{"option":"SPX270115P01600000","bid":3.4,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.6249,"open_interest":409.0,"volume":6.0,"delta":-0.0026,"gamma":0.0,"vega":0.5228,"theta":-0.0457,"rho":-0.1867,"theo":3.4865,"change":-0.11,"open":3.49,"high":3.49,"low":3.49,"tick":"no_change","last_trade_price":3.49,"last_trade_time":"2026-02-18T11:52:13","percent_change":-3.05556,"prev_day_close":3.60000002384186},{"option":"SPX270115C01800000","bid":5077.6,"bid_size":0.0,"ask":5096.3,"ask_size":0.0,"iv":0.5925,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.6954,"theta":0.0,"rho":15.9787,"theo":5084.7296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5058.44995117188},{"option":"SPX270115P01800000","bid":4.6,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.5967,"open_interest":133.0,"volume":2.0,"delta":-0.0035,"gamma":0.0,"vega":0.6955,"theta":-0.0583,"rho":-0.2559,"theo":4.6983,"change":-0.13,"open":4.72,"high":4.72,"low":4.72,"tick":"no_change","last_trade_price":4.72,"last_trade_time":"2026-02-18T11:52:13","percent_change":-2.68041,"prev_day_close":4.84999990463257},{"option":"SPX270115C02000000","bid":4886.2,"bid_size":0.0,"ask":4904.3,"ask_size":0.0,"iv":0.567,"open_interest":96.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.9062,"theta":0.0,"rho":17.6568,"theo":4893.1122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4813.77,"last_trade_time":"2026-02-17T10:10:21","percent_change":0.0,"prev_day_close":4866.64990234375},{"option":"SPX270115P02000000","bid":6.2,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.5702,"open_interest":10092.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.9062,"theta":-0.0727,"rho":-0.3428,"theo":6.1834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.61,"last_trade_time":"2026-02-17T12:58:39","percent_change":0.0,"prev_day_close":6.34999990463257},{"option":"SPX270115C02200000","bid":4695.1,"bid_size":0.0,"ask":4712.8,"ask_size":0.0,"iv":0.5443,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":1.1509,"theta":0.0,"rho":19.3164,"theo":4701.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4675.14990234375},{"option":"SPX270115P02200000","bid":7.9,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.5455,"open_interest":14110.0,"volume":0.0,"delta":-0.0062,"gamma":0.0,"vega":1.1509,"theta":-0.0888,"rho":-0.4481,"theo":7.9592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.93,"last_trade_time":"2026-02-17T14:47:43","percent_change":0.0,"prev_day_close":8.10000014305115},{"option":"SPX270115C02400000","bid":4504.3,"bid_size":0.0,"ask":4521.5,"ask_size":0.0,"iv":0.5219,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":1.4362,"theta":0.0,"rho":20.9557,"theo":4510.7482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4484.0},{"option":"SPX270115P02400000","bid":9.8,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.5224,"open_interest":19989.0,"volume":3.0,"delta":-0.0079,"gamma":0.0,"vega":1.4363,"theta":-0.1063,"rho":-0.5739,"theo":10.0244,"change":-0.35,"open":9.7,"high":9.7,"low":9.7,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T11:27:36","percent_change":-3.48259,"prev_day_close":10.0500001907349},{"option":"SPX270115C02600000","bid":4313.8,"bid_size":0.0,"ask":4330.3,"ask_size":0.0,"iv":0.5004,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":1.7577,"theta":0.0,"rho":22.5726,"theo":4320.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4292.94995117188},{"option":"SPX270115P02600000","bid":12.1,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.5006,"open_interest":311.0,"volume":0.0,"delta":-0.01,"gamma":0.0,"vega":1.7578,"theta":-0.125,"rho":-0.722,"theo":12.3851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.77,"last_trade_time":"2026-02-06T12:53:58","percent_change":0.0,"prev_day_close":12.3000001907349},{"option":"SPX270115C02700000","bid":4218.7,"bid_size":0.0,"ask":4235.2,"ask_size":0.0,"iv":0.4914,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":1.9318,"theta":0.0,"rho":23.3736,"theo":4224.7444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4197.65014648438},{"option":"SPX270115P02700000","bid":13.4,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.4904,"open_interest":8211.0,"volume":0.0,"delta":-0.0111,"gamma":0.0,"vega":1.9319,"theta":-0.1348,"rho":-0.8035,"theo":13.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.45,"last_trade_time":"2026-02-17T09:44:40","percent_change":0.0,"prev_day_close":13.5500001907349},{"option":"SPX270115C02800000","bid":4123.5,"bid_size":0.0,"ask":4139.6,"ask_size":0.0,"iv":0.4797,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":2.1178,"theta":0.0,"rho":24.1682,"theo":4129.5542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4102.39990234375},{"option":"SPX270115P02800000","bid":14.7,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.4796,"open_interest":20035.0,"volume":1.0,"delta":-0.0123,"gamma":0.0,"vega":2.1179,"theta":-0.1447,"rho":-0.8914,"theo":15.0353,"change":-0.6,"open":14.3,"high":14.3,"low":14.3,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-18T10:09:40","percent_change":-4.02685,"prev_day_close":14.9000000953674},{"option":"SPX270115C02900000","bid":4028.5,"bid_size":0.0,"ask":4044.6,"ask_size":0.0,"iv":0.4701,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0,"vega":2.3154,"theta":0.0,"rho":24.9554,"theo":4034.4382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4007.34997558594},{"option":"SPX270115P02900000","bid":16.1,"bid_size":0.0,"ask":16.6,"ask_size":0.0,"iv":0.47,"open_interest":154.0,"volume":0.0,"delta":-0.0137,"gamma":0.0,"vega":2.3154,"theta":-0.1548,"rho":-0.9867,"theo":16.4696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.18,"last_trade_time":"2026-02-17T09:38:44","percent_change":0.0,"prev_day_close":16.3500003814697},{"option":"SPX270115C03000000","bid":3933.7,"bid_size":0.0,"ask":3949.3,"ask_size":0.0,"iv":0.4607,"open_interest":96.0,"volume":0.0,"delta":0.9872,"gamma":0.0,"vega":2.5223,"theta":0.0,"rho":25.7356,"theo":3939.3993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3861.17,"last_trade_time":"2026-02-17T10:10:21","percent_change":0.0,"prev_day_close":3912.25},{"option":"SPX270115P03000000","bid":17.6,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.4599,"open_interest":10046.0,"volume":0.0,"delta":-0.0151,"gamma":0.0,"vega":2.5223,"theta":-0.1651,"rho":-1.089,"theo":17.9819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.49,"last_trade_time":"2026-02-17T12:44:55","percent_change":0.0,"prev_day_close":17.8500003814697},{"option":"SPX270115C03100000","bid":3838.9,"bid_size":0.0,"ask":3854.2,"ask_size":0.0,"iv":0.4507,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0,"vega":2.7377,"theta":0.0,"rho":26.5098,"theo":3844.439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3817.65002441406},{"option":"SPX270115P03100000","bid":19.2,"bid_size":0.0,"ask":19.7,"ask_size":0.0,"iv":0.45,"open_interest":20.0,"volume":0.0,"delta":-0.0166,"gamma":0.0,"vega":2.7377,"theta":-0.1756,"rho":-1.1973,"theo":19.5728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.4,"last_trade_time":"2026-02-06T15:33:20","percent_change":0.0,"prev_day_close":19.4500007629395},{"option":"SPX270115C03200000","bid":3748.0,"bid_size":0.0,"ask":3755.2,"ask_size":0.0,"iv":0.4416,"open_interest":6.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":2.9634,"theta":0.0,"rho":27.2777,"theo":3749.5589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3842.53,"last_trade_time":"2026-01-12T11:07:07","percent_change":0.0,"prev_day_close":3722.34997558594},{"option":"SPX270115P03200000","bid":20.9,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.4402,"open_interest":180.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":2.9634,"theta":-0.1862,"rho":-1.3118,"theo":21.2438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.79,"last_trade_time":"2026-02-17T14:47:43","percent_change":0.0,"prev_day_close":21.1499996185303},{"option":"SPX270115C03300000","bid":3653.2,"bid_size":0.0,"ask":3660.4,"ask_size":0.0,"iv":0.4318,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":3.2029,"theta":0.0,"rho":28.0377,"theo":3654.7628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3628.0},{"option":"SPX270115P03300000","bid":22.6,"bid_size":0.0,"ask":23.1,"ask_size":0.0,"iv":0.4304,"open_interest":295.0,"volume":0.0,"delta":-0.02,"gamma":0.0,"vega":3.2029,"theta":-0.1969,"rho":-1.4344,"theo":22.9989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.7,"last_trade_time":"2026-02-17T14:08:46","percent_change":0.0,"prev_day_close":22.8500003814697},{"option":"SPX270115C03400000","bid":3558.6,"bid_size":0.0,"ask":3565.6,"ask_size":0.0,"iv":0.4222,"open_interest":16.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":3.4573,"theta":0.0,"rho":28.7877,"theo":3560.0584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3610.89,"last_trade_time":"2026-02-09T09:58:04","percent_change":0.0,"prev_day_close":3533.25},{"option":"SPX270115P03400000","bid":24.5,"bid_size":0.0,"ask":25.0,"ask_size":0.0,"iv":0.4209,"open_interest":882.0,"volume":2.0,"delta":-0.0218,"gamma":0.0,"vega":3.4573,"theta":-0.2078,"rho":-1.5669,"theo":24.8457,"change":-0.95,"open":23.8,"high":23.8,"low":23.8,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-18T10:54:49","percent_change":-3.83838,"prev_day_close":24.75},{"option":"SPX270115C03500000","bid":3464.1,"bid_size":0.0,"ask":3470.9,"ask_size":0.0,"iv":0.4127,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0,"vega":3.7252,"theta":0.0,"rho":29.5271,"theo":3465.4564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3438.79992675781},{"option":"SPX270115P03500000","bid":26.4,"bid_size":0.0,"ask":26.9,"ask_size":0.0,"iv":0.4114,"open_interest":14008.0,"volume":0.0,"delta":-0.0238,"gamma":0.0,"vega":3.7252,"theta":-0.219,"rho":-1.7099,"theo":26.7949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.52,"last_trade_time":"2026-02-17T14:08:46","percent_change":0.0,"prev_day_close":26.6999998092651},{"option":"SPX270115C03600000","bid":3368.9,"bid_size":0.0,"ask":3375.6,"ask_size":0.0,"iv":0.4006,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0,"vega":4.0047,"theta":0.0,"rho":30.2568,"theo":3370.9678,"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":3344.29992675781},{"option":"SPX270115P03600000","bid":28.4,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.4025,"open_interest":90.0,"volume":0.0,"delta":-0.026,"gamma":0.0,"vega":4.0047,"theta":-0.2303,"rho":-1.8627,"theo":28.8575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.31,"last_trade_time":"2026-02-10T13:44:03","percent_change":0.0,"prev_day_close":28.75},{"option":"SPX270115C03700000","bid":3275.3,"bid_size":0.0,"ask":3281.9,"ask_size":0.0,"iv":0.3942,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0,"vega":4.2973,"theta":0.0,"rho":30.977,"theo":3276.6041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.05004882812},{"option":"SPX270115P03700000","bid":30.6,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.3933,"open_interest":141.0,"volume":0.0,"delta":-0.0283,"gamma":0.0,"vega":4.2973,"theta":-0.2419,"rho":-2.025,"theo":31.0449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.87,"last_trade_time":"2026-02-17T12:58:39","percent_change":0.0,"prev_day_close":30.9500007629394},{"option":"SPX270115C03800000","bid":3181.1,"bid_size":0.0,"ask":3187.7,"ask_size":0.0,"iv":0.3853,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0,"vega":4.6076,"theta":0.0,"rho":31.6857,"theo":3182.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3155.65002441406},{"option":"SPX270115P03800000","bid":32.9,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.3843,"open_interest":147.0,"volume":0.0,"delta":-0.0308,"gamma":0.0,"vega":4.6076,"theta":-0.2537,"rho":-2.1988,"theo":33.3713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.62,"last_trade_time":"2026-02-17T15:59:41","percent_change":0.0,"prev_day_close":33.2999992370606},{"option":"SPX270115C03900000","bid":3087.1,"bid_size":0.0,"ask":3093.5,"ask_size":0.0,"iv":0.3765,"open_interest":0.0,"volume":0.0,"delta":0.9688,"gamma":0.0,"vega":4.9399,"theta":0.0,"rho":32.3792,"theo":3088.3129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3061.69995117188},{"option":"SPX270115P03900000","bid":35.4,"bid_size":0.0,"ask":36.0,"ask_size":0.0,"iv":0.3759,"open_interest":91.0,"volume":0.0,"delta":-0.0335,"gamma":0.0,"vega":4.9403,"theta":-0.2659,"rho":-2.3881,"theo":35.8585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.38,"last_trade_time":"2026-02-17T09:40:54","percent_change":0.0,"prev_day_close":35.8499984741211},{"option":"SPX270115C04000000","bid":2993.3,"bid_size":0.0,"ask":2999.6,"ask_size":0.0,"iv":0.3679,"open_interest":7.0,"volume":1.0,"delta":0.9659,"gamma":0.0,"vega":5.2945,"theta":0.0,"rho":33.0545,"theo":2994.4303,"change":7.53,"open":2975.38,"high":2975.38,"low":2975.38,"tick":"down","last_trade_price":2975.38,"last_trade_time":"2026-02-18T09:34:33","percent_change":0.25372,"prev_day_close":2967.84997558594},{"option":"SPX270115P04000000","bid":38.1,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.3672,"open_interest":1197.0,"volume":8.0,"delta":-0.0365,"gamma":0.0,"vega":5.2948,"theta":-0.2785,"rho":-2.5953,"theo":38.5274,"change":-0.09,"open":38.3,"high":38.46,"low":38.3,"tick":"no_change","last_trade_price":38.46,"last_trade_time":"2026-02-18T09:36:28","percent_change":-0.233461,"prev_day_close":38.5499992370606},{"option":"SPX270115C04050000","bid":2946.4,"bid_size":0.0,"ask":2952.7,"ask_size":0.0,"iv":0.3637,"open_interest":0.0,"volume":0.0,"delta":0.9643,"gamma":0.0,"vega":5.4792,"theta":0.0,"rho":33.3852,"theo":2947.5667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2921.0},{"option":"SPX270115P04050000","bid":39.5,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.3628,"open_interest":70.0,"volume":0.0,"delta":-0.038,"gamma":0.0,"vega":5.4796,"theta":-0.285,"rho":-2.7058,"theo":39.9395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.08,"last_trade_time":"2026-02-17T10:56:49","percent_change":0.0,"prev_day_close":40.0},{"option":"SPX270115C04100000","bid":2899.7,"bid_size":0.0,"ask":2905.9,"ask_size":0.0,"iv":0.3595,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0,"vega":5.6685,"theta":0.0,"rho":33.7116,"theo":2900.7596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2874.25},{"option":"SPX270115P04100000","bid":41.0,"bid_size":0.0,"ask":41.5,"ask_size":0.0,"iv":0.3588,"open_interest":550.0,"volume":0.0,"delta":-0.0396,"gamma":0.0,"vega":5.6689,"theta":-0.2915,"rho":-2.8207,"theo":41.4082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.0,"last_trade_time":"2026-02-17T09:30:28","percent_change":0.0,"prev_day_close":41.5},{"option":"SPX270115C04150000","bid":2852.9,"bid_size":0.0,"ask":2859.1,"ask_size":0.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0,"vega":5.8626,"theta":0.0,"rho":34.0337,"theo":2854.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2827.65002441406},{"option":"SPX270115P04150000","bid":42.5,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.3546,"open_interest":43.0,"volume":0.0,"delta":-0.0413,"gamma":0.0,"vega":5.863,"theta":-0.2983,"rho":-2.9399,"theo":42.9368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.33,"last_trade_time":"2026-02-12T13:25:09","percent_change":0.0,"prev_day_close":43.1000003814697},{"option":"SPX270115C04200000","bid":2806.3,"bid_size":0.0,"ask":2812.4,"ask_size":0.0,"iv":0.3514,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0,"vega":6.0619,"theta":-0.0027,"rho":34.3514,"theo":2807.3288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2780.84997558594},{"option":"SPX270115P04200000","bid":44.1,"bid_size":0.0,"ask":44.7,"ask_size":0.0,"iv":0.3506,"open_interest":112.0,"volume":4.0,"delta":-0.0431,"gamma":0.0,"vega":6.0624,"theta":-0.3051,"rho":-3.0634,"theo":44.5289,"change":-1.51,"open":43.14,"high":43.19,"low":43.14,"tick":"up","last_trade_price":43.19,"last_trade_time":"2026-02-18T13:24:21","percent_change":-3.37808,"prev_day_close":44.7000007629394},{"option":"SPX270115C04250000","bid":2759.7,"bid_size":0.0,"ask":2765.7,"ask_size":0.0,"iv":0.3474,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0,"vega":6.2676,"theta":-0.015,"rho":34.6644,"theo":2760.7123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2734.30004882812},{"option":"SPX270115P04250000","bid":45.7,"bid_size":0.0,"ask":46.3,"ask_size":0.0,"iv":0.3468,"open_interest":31.0,"volume":0.0,"delta":-0.0449,"gamma":0.0,"vega":6.268,"theta":-0.3121,"rho":-3.1917,"theo":46.1882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.61,"last_trade_time":"2026-02-17T09:38:44","percent_change":0.0,"prev_day_close":46.3500003814697},{"option":"SPX270115C04300000","bid":2713.2,"bid_size":0.0,"ask":2719.2,"ask_size":0.0,"iv":0.3434,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0,"vega":6.4806,"theta":-0.0274,"rho":34.9719,"theo":2714.167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2687.70007324219},{"option":"SPX270115P04300000","bid":47.5,"bid_size":0.0,"ask":48.1,"ask_size":0.0,"iv":0.3427,"open_interest":78.0,"volume":4.0,"delta":-0.0469,"gamma":0.0,"vega":6.4811,"theta":-0.3192,"rho":-3.3255,"theo":47.9188,"change":-1.78,"open":46.39,"high":46.39,"low":46.37,"tick":"down","last_trade_price":46.37,"last_trade_time":"2026-02-18T12:16:48","percent_change":-3.69678,"prev_day_close":48.1499996185303},{"option":"SPX270115C04350000","bid":2666.8,"bid_size":0.0,"ask":2672.7,"ask_size":0.0,"iv":0.3396,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0,"vega":6.7019,"theta":-0.04,"rho":35.2728,"theo":2667.6978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2641.34997558594},{"option":"SPX270115P04350000","bid":49.3,"bid_size":0.0,"ask":49.9,"ask_size":0.0,"iv":0.3391,"open_interest":58.0,"volume":8.0,"delta":-0.0489,"gamma":0.0,"vega":6.7024,"theta":-0.3265,"rho":-3.4658,"theo":49.7254,"change":-1.36,"open":49.64,"high":49.64,"low":48.66,"tick":"up","last_trade_price":48.69,"last_trade_time":"2026-02-18T10:00:19","percent_change":-2.71728,"prev_day_close":50.0500011444092},{"option":"SPX270115C04400000","bid":2620.4,"bid_size":0.0,"ask":2626.2,"ask_size":0.0,"iv":0.3358,"open_interest":2.0,"volume":0.0,"delta":0.9513,"gamma":0.0,"vega":6.9319,"theta":-0.0527,"rho":35.5664,"theo":2621.3097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2665.46,"last_trade_time":"2026-01-22T09:46:53","percent_change":0.0,"prev_day_close":2595.09997558594},{"option":"SPX270115P04400000","bid":51.2,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.3353,"open_interest":199.0,"volume":4.0,"delta":-0.051,"gamma":0.0,"vega":6.9319,"theta":-0.3339,"rho":-3.6131,"theo":51.6087,"change":-2.24,"open":49.67,"high":49.71,"low":49.67,"tick":"no_change","last_trade_price":49.71,"last_trade_time":"2026-02-18T10:59:14","percent_change":-4.31184,"prev_day_close":51.9499988555908},{"option":"SPX270115C04450000","bid":2574.2,"bid_size":0.0,"ask":2579.9,"ask_size":0.0,"iv":0.3319,"open_interest":0.0,"volume":0.0,"delta":0.9491,"gamma":0.0,"vega":7.1703,"theta":-0.0656,"rho":35.852,"theo":2575.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2548.79992675781},{"option":"SPX270115P04450000","bid":53.1,"bid_size":0.0,"ask":53.8,"ask_size":0.0,"iv":0.3317,"open_interest":119.0,"volume":2.0,"delta":-0.0532,"gamma":0.0,"vega":7.1703,"theta":-0.3415,"rho":-3.7688,"theo":53.5832,"change":-2.42,"open":51.63,"high":51.63,"low":51.63,"tick":"no_change","last_trade_price":51.63,"last_trade_time":"2026-02-18T10:59:52","percent_change":-4.47734,"prev_day_close":54.0500011444092},{"option":"SPX270115C04500000","bid":2528.0,"bid_size":0.0,"ask":2533.7,"ask_size":0.0,"iv":0.3282,"open_interest":3.0,"volume":0.0,"delta":0.9468,"gamma":0.0,"vega":7.4164,"theta":-0.0786,"rho":36.1294,"theo":2528.8003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2573.01,"last_trade_time":"2026-01-22T09:46:53","percent_change":0.0,"prev_day_close":2502.65002441406},{"option":"SPX270115P04500000","bid":55.2,"bid_size":0.0,"ask":55.9,"ask_size":0.0,"iv":0.3277,"open_interest":1606.0,"volume":0.0,"delta":-0.0555,"gamma":0.0,"vega":7.4164,"theta":-0.3493,"rho":-3.9326,"theo":55.6505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.7,"last_trade_time":"2026-02-13T11:07:05","percent_change":0.0,"prev_day_close":56.2000007629394},{"option":"SPX270115C04550000","bid":2481.9,"bid_size":0.0,"ask":2487.5,"ask_size":0.0,"iv":0.3245,"open_interest":0.0,"volume":0.0,"delta":0.9444,"gamma":0.0001,"vega":7.6693,"theta":-0.0918,"rho":36.399,"theo":2482.6907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2456.59997558594},{"option":"SPX270115P04550000","bid":57.4,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.3242,"open_interest":73.0,"volume":0.0,"delta":-0.0579,"gamma":0.0001,"vega":7.6693,"theta":-0.3572,"rho":-4.1043,"theo":57.8165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.03,"last_trade_time":"2026-02-10T10:34:31","percent_change":0.0,"prev_day_close":58.3000011444092},{"option":"SPX270115C04600000","bid":2435.9,"bid_size":0.0,"ask":2441.5,"ask_size":0.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":0.9419,"gamma":0.0001,"vega":7.9284,"theta":-0.1052,"rho":36.6611,"theo":2436.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2410.64990234375},{"option":"SPX270115P04600000","bid":59.6,"bid_size":0.0,"ask":60.3,"ask_size":0.0,"iv":0.3204,"open_interest":733.0,"volume":0.0,"delta":-0.0604,"gamma":0.0001,"vega":7.9284,"theta":-0.3653,"rho":-4.2834,"theo":60.0864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.0,"last_trade_time":"2026-02-11T15:59:55","percent_change":0.0,"prev_day_close":60.75},{"option":"SPX270115C04625000","bid":2412.3,"bid_size":0.0,"ask":2419.4,"ask_size":0.0,"iv":0.3193,"open_interest":0.0,"volume":0.0,"delta":0.9406,"gamma":0.0001,"vega":8.0603,"theta":-0.112,"rho":36.7896,"theo":2413.7227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2386.89990234375},{"option":"SPX270115P04625000","bid":60.8,"bid_size":0.0,"ask":61.5,"ask_size":0.0,"iv":0.3189,"open_interest":41.0,"volume":0.0,"delta":-0.0618,"gamma":0.0001,"vega":8.0603,"theta":-0.3695,"rho":-4.3756,"theo":61.2619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.51,"last_trade_time":"2026-02-17T10:09:18","percent_change":0.0,"prev_day_close":61.9499988555908},{"option":"SPX270115C04650000","bid":2390.0,"bid_size":0.0,"ask":2395.6,"ask_size":0.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0001,"vega":8.1938,"theta":-0.1188,"rho":36.9163,"theo":2390.7883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2364.75},{"option":"SPX270115P04650000","bid":62.0,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.3171,"open_interest":64.0,"volume":0.0,"delta":-0.0631,"gamma":0.0001,"vega":8.1938,"theta":-0.3736,"rho":-4.4695,"theo":62.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.34,"last_trade_time":"2026-02-17T12:56:35","percent_change":0.0,"prev_day_close":63.1499996185303},{"option":"SPX270115C04675000","bid":2366.5,"bid_size":0.0,"ask":2373.5,"ask_size":0.0,"iv":0.3157,"open_interest":0.0,"volume":0.0,"delta":0.9378,"gamma":0.0001,"vega":8.3292,"theta":-0.1257,"rho":37.0412,"theo":2367.8823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2341.19995117188},{"option":"SPX270115P04675000","bid":63.2,"bid_size":0.0,"ask":64.0,"ask_size":0.0,"iv":0.3154,"open_interest":57.0,"volume":0.0,"delta":-0.0645,"gamma":0.0001,"vega":8.3292,"theta":-0.3778,"rho":-4.5652,"theo":63.697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.36,"last_trade_time":"2026-02-17T12:40:10","percent_change":0.0,"prev_day_close":64.4000015258789},{"option":"SPX270115C04700000","bid":2344.3,"bid_size":0.0,"ask":2349.7,"ask_size":0.0,"iv":0.3138,"open_interest":0.0,"volume":0.0,"delta":0.9364,"gamma":0.0001,"vega":8.4667,"theta":-0.1326,"rho":37.1642,"theo":2345.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2319.09997558594},{"option":"SPX270115P04700000","bid":64.5,"bid_size":0.0,"ask":65.2,"ask_size":0.0,"iv":0.3136,"open_interest":53.0,"volume":0.0,"delta":-0.0659,"gamma":0.0001,"vega":8.4667,"theta":-0.3821,"rho":-4.6629,"theo":64.9579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.6,"last_trade_time":"2026-02-06T12:40:05","percent_change":0.0,"prev_day_close":65.7000007629394},{"option":"SPX270115C04725000","bid":2320.8,"bid_size":0.0,"ask":2327.7,"ask_size":0.0,"iv":0.3122,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0001,"vega":8.6064,"theta":-0.1395,"rho":37.2851,"theo":2322.158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2295.59997558594},{"option":"SPX270115P04725000","bid":65.7,"bid_size":0.0,"ask":66.5,"ask_size":0.0,"iv":0.3118,"open_interest":32.0,"volume":0.0,"delta":-0.0673,"gamma":0.0001,"vega":8.6064,"theta":-0.3864,"rho":-4.7626,"theo":66.2484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.2,"last_trade_time":"2026-02-06T12:52:59","percent_change":0.0,"prev_day_close":67.0999984741211},{"option":"SPX270115C04750000","bid":2298.6,"bid_size":0.0,"ask":2304.0,"ask_size":0.0,"iv":0.3103,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0001,"vega":8.7486,"theta":-0.1465,"rho":37.4038,"theo":2299.3412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2273.45007324219},{"option":"SPX270115P04750000","bid":67.1,"bid_size":0.0,"ask":67.8,"ask_size":0.0,"iv":0.3101,"open_interest":132.0,"volume":0.0,"delta":-0.0688,"gamma":0.0001,"vega":8.7486,"theta":-0.3907,"rho":-4.8646,"theo":67.5693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.11,"last_trade_time":"2026-02-17T13:05:54","percent_change":0.0,"prev_day_close":68.4500007629394},{"option":"SPX270115C04775000","bid":2275.2,"bid_size":0.0,"ask":2282.1,"ask_size":0.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.0001,"vega":8.8934,"theta":-0.1535,"rho":37.52,"theo":2276.5555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2249.90002441406},{"option":"SPX270115P04775000","bid":68.4,"bid_size":0.0,"ask":69.2,"ask_size":0.0,"iv":0.3084,"open_interest":65.0,"volume":0.0,"delta":-0.0703,"gamma":0.0001,"vega":8.8934,"theta":-0.3951,"rho":-4.969,"theo":68.9214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.31,"last_trade_time":"2026-02-17T13:07:07","percent_change":0.0,"prev_day_close":69.7999992370606},{"option":"SPX270115C04800000","bid":2253.2,"bid_size":0.0,"ask":2258.3,"ask_size":0.0,"iv":0.3069,"open_interest":0.0,"volume":0.0,"delta":0.9305,"gamma":0.0001,"vega":9.041,"theta":-0.1606,"rho":37.6335,"theo":2253.8018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2228.04992675781},{"option":"SPX270115P04800000","bid":69.8,"bid_size":0.0,"ask":70.6,"ask_size":0.0,"iv":0.3067,"open_interest":186.0,"volume":8.0,"delta":-0.0718,"gamma":0.0001,"vega":9.041,"theta":-0.3996,"rho":-5.0761,"theo":70.3055,"change":-0.24,"open":70.6,"high":70.96,"low":70.6,"tick":"no_change","last_trade_price":70.96,"last_trade_time":"2026-02-18T09:36:28","percent_change":-0.33708,"prev_day_close":71.2000007629394},{"option":"SPX270115C04825000","bid":2229.8,"bid_size":0.0,"ask":2236.4,"ask_size":0.0,"iv":0.3053,"open_interest":0.0,"volume":0.0,"delta":0.9289,"gamma":0.0001,"vega":9.1913,"theta":-0.1677,"rho":37.7441,"theo":2231.081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2204.44995117188},{"option":"SPX270115P04825000","bid":71.2,"bid_size":0.0,"ask":72.0,"ask_size":0.0,"iv":0.305,"open_interest":46.0,"volume":0.0,"delta":-0.0734,"gamma":0.0001,"vega":9.1913,"theta":-0.404,"rho":-5.1861,"theo":71.7225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.54,"last_trade_time":"2026-02-17T13:20:10","percent_change":0.0,"prev_day_close":72.6499977111816},{"option":"SPX270115C04850000","bid":2207.8,"bid_size":0.0,"ask":2212.9,"ask_size":0.0,"iv":0.3035,"open_interest":0.0,"volume":0.0,"delta":0.9273,"gamma":0.0001,"vega":9.3444,"theta":-0.1748,"rho":37.8516,"theo":2208.394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2182.70007324219},{"option":"SPX270115P04850000","bid":72.6,"bid_size":0.0,"ask":73.4,"ask_size":0.0,"iv":0.3033,"open_interest":60.0,"volume":0.0,"delta":-0.075,"gamma":0.0001,"vega":9.3444,"theta":-0.4085,"rho":-5.2992,"theo":73.1733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.13,"last_trade_time":"2026-02-17T13:11:33","percent_change":0.0,"prev_day_close":74.1500015258789},{"option":"SPX270115C04875000","bid":2184.5,"bid_size":0.0,"ask":2191.0,"ask_size":0.0,"iv":0.3019,"open_interest":0.0,"volume":0.0,"delta":0.9257,"gamma":0.0001,"vega":9.5001,"theta":-0.182,"rho":37.9561,"theo":2185.7417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2159.54992675781},{"option":"SPX270115P04875000","bid":74.1,"bid_size":0.0,"ask":74.9,"ask_size":0.0,"iv":0.3016,"open_interest":41.0,"volume":0.0,"delta":-0.0766,"gamma":0.0001,"vega":9.5001,"theta":-0.4131,"rho":-5.4154,"theo":74.6588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.55,"last_trade_time":"2026-02-12T11:43:13","percent_change":0.0,"prev_day_close":75.6499977111816},{"option":"SPX270115C04900000","bid":2162.6,"bid_size":0.0,"ask":2167.5,"ask_size":0.0,"iv":0.3002,"open_interest":0.0,"volume":0.0,"delta":0.924,"gamma":0.0001,"vega":9.6581,"theta":-0.1893,"rho":38.0573,"theo":2163.1251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2137.44995117188},{"option":"SPX270115P04900000","bid":75.6,"bid_size":0.0,"ask":76.4,"ask_size":0.0,"iv":0.2999,"open_interest":67.0,"volume":0.0,"delta":-0.0783,"gamma":0.0001,"vega":9.6581,"theta":-0.4177,"rho":-5.5347,"theo":76.18,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.75,"last_trade_time":"2026-02-17T15:59:41","percent_change":0.0,"prev_day_close":77.2000007629394},{"option":"SPX270115C04925000","bid":2139.3,"bid_size":0.0,"ask":2145.7,"ask_size":0.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.9223,"gamma":0.0001,"vega":9.8184,"theta":-0.1965,"rho":38.1555,"theo":2140.5451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2114.25},{"option":"SPX270115P04925000","bid":77.2,"bid_size":0.0,"ask":78.0,"ask_size":0.0,"iv":0.2983,"open_interest":19.0,"volume":0.0,"delta":-0.08,"gamma":0.0001,"vega":9.8184,"theta":-0.4223,"rho":-5.6572,"theo":77.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.9,"last_trade_time":"2026-02-05T12:03:00","percent_change":0.0,"prev_day_close":78.8500022888184},{"option":"SPX270115C04950000","bid":2117.4,"bid_size":0.0,"ask":2122.3,"ask_size":0.0,"iv":0.2969,"open_interest":0.0,"volume":0.0,"delta":0.9205,"gamma":0.0001,"vega":9.9806,"theta":-0.2038,"rho":38.2506,"theo":2118.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2092.39990234375},{"option":"SPX270115P04950000","bid":78.7,"bid_size":0.0,"ask":79.6,"ask_size":0.0,"iv":0.2967,"open_interest":79.0,"volume":0.0,"delta":-0.0818,"gamma":0.0001,"vega":9.9806,"theta":-0.427,"rho":-5.7828,"theo":79.3331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.7,"last_trade_time":"2026-02-06T12:40:05","percent_change":0.0,"prev_day_close":80.4500007629394},{"option":"SPX270115C04975000","bid":2094.3,"bid_size":0.0,"ask":2100.6,"ask_size":0.0,"iv":0.2953,"open_interest":0.0,"volume":0.0,"delta":0.9187,"gamma":0.0001,"vega":10.1444,"theta":-0.2112,"rho":38.343,"theo":2095.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2069.25},{"option":"SPX270115P04975000","bid":80.3,"bid_size":0.0,"ask":81.2,"ask_size":0.0,"iv":0.2951,"open_interest":74.0,"volume":0.0,"delta":-0.0836,"gamma":0.0001,"vega":10.1444,"theta":-0.4316,"rho":-5.911,"theo":80.9668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":76.3,"last_trade_time":"2026-02-10T15:13:02","percent_change":0.0,"prev_day_close":82.1499977111816},{"option":"SPX270115C05000000","bid":2072.5,"bid_size":0.0,"ask":2077.3,"ask_size":0.0,"iv":0.2936,"open_interest":553.0,"volume":1.0,"delta":0.9169,"gamma":0.0001,"vega":10.3098,"theta":-0.2186,"rho":38.4325,"theo":2073.0336,"change":7.6299,"open":2055.13,"high":2055.13,"low":2055.13,"tick":"up","last_trade_price":2055.13,"last_trade_time":"2026-02-18T09:34:33","percent_change":0.372647,"prev_day_close":2047.50006103516},{"option":"SPX270115P05000000","bid":82.0,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.2934,"open_interest":1015.0,"volume":7.0,"delta":-0.0854,"gamma":0.0001,"vega":10.3098,"theta":-0.4364,"rho":-6.0421,"theo":82.6396,"change":-4.85,"open":83.15,"high":83.15,"low":79.0,"tick":"down","last_trade_price":79.0,"last_trade_time":"2026-02-18T11:07:37","percent_change":-5.78414,"prev_day_close":83.8500022888184},{"option":"SPX270115C05025000","bid":2049.4,"bid_size":0.0,"ask":2055.6,"ask_size":0.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.915,"gamma":0.0001,"vega":10.4767,"theta":-0.226,"rho":38.5196,"theo":2050.6083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2024.64996337891},{"option":"SPX270115P05025000","bid":83.7,"bid_size":0.0,"ask":84.5,"ask_size":0.0,"iv":0.2918,"open_interest":43.0,"volume":0.0,"delta":-0.0873,"gamma":0.0001,"vega":10.4767,"theta":-0.4412,"rho":-6.1756,"theo":84.3522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.6,"last_trade_time":"2026-02-04T15:50:00","percent_change":0.0,"prev_day_close":85.5499992370606},{"option":"SPX270115C05050000","bid":2027.6,"bid_size":0.0,"ask":2032.4,"ask_size":0.0,"iv":0.2904,"open_interest":10.0,"volume":0.0,"delta":0.9131,"gamma":0.0001,"vega":10.645,"theta":-0.2334,"rho":38.6042,"theo":2028.2235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2139.19,"last_trade_time":"2026-02-02T13:56:13","percent_change":0.0,"prev_day_close":2002.69995117188},{"option":"SPX270115P05050000","bid":85.4,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.2902,"open_interest":293.0,"volume":2.0,"delta":-0.0892,"gamma":0.0001,"vega":10.645,"theta":-0.446,"rho":-6.3116,"theo":86.1052,"change":-3.97,"open":83.33,"high":83.38,"low":83.33,"tick":"up","last_trade_price":83.38,"last_trade_time":"2026-02-18T13:24:21","percent_change":-4.54494,"prev_day_close":87.3500022888184},{"option":"SPX270115C05075000","bid":2004.7,"bid_size":0.0,"ask":2010.8,"ask_size":0.0,"iv":0.2889,"open_interest":1.0,"volume":0.0,"delta":0.9111,"gamma":0.0001,"vega":10.815,"theta":-0.2409,"rho":38.6865,"theo":2005.8797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2000.53,"last_trade_time":"2025-12-12T15:14:19","percent_change":0.0,"prev_day_close":1979.70001220703},{"option":"SPX270115P05075000","bid":87.2,"bid_size":0.0,"ask":88.0,"ask_size":0.0,"iv":0.2887,"open_interest":40.0,"volume":0.0,"delta":-0.0912,"gamma":0.0001,"vega":10.815,"theta":-0.4508,"rho":-6.4499,"theo":87.8991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.67,"last_trade_time":"2026-02-09T15:44:48","percent_change":0.0,"prev_day_close":89.1999969482422},{"option":"SPX270115C05100000","bid":1983.0,"bid_size":0.0,"ask":1987.7,"ask_size":0.0,"iv":0.2872,"open_interest":3.0,"volume":0.0,"delta":0.9091,"gamma":0.0001,"vega":10.9868,"theta":-0.2484,"rho":38.7663,"theo":1983.5774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1971.77,"last_trade_time":"2025-12-19T13:17:51","percent_change":0.0,"prev_day_close":1958.14996337891},{"option":"SPX270115P05100000","bid":89.0,"bid_size":0.0,"ask":89.9,"ask_size":0.0,"iv":0.287,"open_interest":281.0,"volume":0.0,"delta":-0.0932,"gamma":0.0001,"vega":10.9868,"theta":-0.4556,"rho":-6.5908,"theo":89.7347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.34,"last_trade_time":"2026-02-12T13:55:20","percent_change":0.0,"prev_day_close":91.0499992370606},{"option":"SPX270115C05125000","bid":1960.1,"bid_size":0.0,"ask":1966.1,"ask_size":0.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.907,"gamma":0.0001,"vega":11.1608,"theta":-0.2559,"rho":38.8434,"theo":1961.3174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1934.89996337891},{"option":"SPX270115P05125000","bid":90.9,"bid_size":0.0,"ask":91.7,"ask_size":0.0,"iv":0.2854,"open_interest":58.0,"volume":0.0,"delta":-0.0953,"gamma":0.0001,"vega":11.1608,"theta":-0.4605,"rho":-6.7343,"theo":91.6125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.0,"last_trade_time":"2026-02-12T15:52:55","percent_change":0.0,"prev_day_close":93.0},{"option":"SPX270115C05150000","bid":1938.5,"bid_size":0.0,"ask":1943.1,"ask_size":0.0,"iv":0.2841,"open_interest":3.0,"volume":0.0,"delta":0.905,"gamma":0.0001,"vega":11.3372,"theta":-0.2635,"rho":38.9175,"theo":1939.1003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1947.75,"last_trade_time":"2026-01-20T11:11:43","percent_change":0.0,"prev_day_close":1912.85003662109},{"option":"SPX270115P05150000","bid":92.7,"bid_size":0.0,"ask":93.6,"ask_size":0.0,"iv":0.2839,"open_interest":39.0,"volume":0.0,"delta":-0.0974,"gamma":0.0001,"vega":11.3372,"theta":-0.4654,"rho":-6.8808,"theo":93.5332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.2,"last_trade_time":"2026-02-13T14:29:57","percent_change":0.0,"prev_day_close":94.9500007629394},{"option":"SPX270115C05175000","bid":1915.7,"bid_size":0.0,"ask":1921.6,"ask_size":0.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.9028,"gamma":0.0001,"vega":11.5163,"theta":-0.271,"rho":38.9883,"theo":1916.927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1890.90002441406},{"option":"SPX270115P05175000","bid":94.7,"bid_size":0.0,"ask":95.6,"ask_size":0.0,"iv":0.2823,"open_interest":88.0,"volume":0.0,"delta":-0.0995,"gamma":0.0001,"vega":11.5163,"theta":-0.4704,"rho":-7.0306,"theo":95.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":91.5,"last_trade_time":"2026-02-04T10:27:27","percent_change":0.0,"prev_day_close":97.0},{"option":"SPX270115C05200000","bid":1894.2,"bid_size":0.0,"ask":1898.7,"ask_size":0.0,"iv":0.281,"open_interest":3.0,"volume":0.0,"delta":0.9006,"gamma":0.0001,"vega":11.6983,"theta":-0.2786,"rho":39.0554,"theo":1894.7982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1881.85,"last_trade_time":"2026-02-17T14:24:08","percent_change":0.0,"prev_day_close":1868.39996337891},{"option":"SPX270115P05200000","bid":96.6,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.2809,"open_interest":402.0,"volume":3.0,"delta":-0.1017,"gamma":0.0001,"vega":11.6983,"theta":-0.4754,"rho":-7.1841,"theo":97.5066,"change":-0.1,"open":94.28,"high":98.9,"low":94.24,"tick":"up","last_trade_price":98.9,"last_trade_time":"2026-02-18T15:07:07","percent_change":-0.10101,"prev_day_close":99.0},{"option":"SPX270115C05225000","bid":1871.5,"bid_size":0.0,"ask":1877.3,"ask_size":0.0,"iv":0.2796,"open_interest":0.0,"volume":0.0,"delta":0.8984,"gamma":0.0001,"vega":11.8832,"theta":-0.2863,"rho":39.1186,"theo":1872.7151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1846.94995117188},{"option":"SPX270115P05225000","bid":98.7,"bid_size":0.0,"ask":99.6,"ask_size":0.0,"iv":0.2792,"open_interest":29.0,"volume":0.0,"delta":-0.104,"gamma":0.0001,"vega":11.8832,"theta":-0.4803,"rho":-7.3416,"theo":99.5613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":110.41,"last_trade_time":"2026-02-17T09:54:38","percent_change":0.0,"prev_day_close":101.149997711182},{"option":"SPX270115C05250000","bid":1850.0,"bid_size":0.0,"ask":1854.5,"ask_size":0.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.8961,"gamma":0.0001,"vega":12.071,"theta":-0.2939,"rho":39.1775,"theo":1850.6788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1825.54998779297},{"option":"SPX270115P05250000","bid":100.7,"bid_size":0.0,"ask":101.7,"ask_size":0.0,"iv":0.2778,"open_interest":132.0,"volume":1.0,"delta":-0.1062,"gamma":0.0001,"vega":12.071,"theta":-0.4853,"rho":-7.5034,"theo":101.6628,"change":-0.6,"open":102.7,"high":102.7,"low":102.7,"tick":"down","last_trade_price":102.7,"last_trade_time":"2026-02-18T15:06:12","percent_change":-0.580835,"prev_day_close":103.300003051758},{"option":"SPX270115C05275000","bid":1827.5,"bid_size":0.0,"ask":1833.2,"ask_size":0.0,"iv":0.2766,"open_interest":1.0,"volume":0.0,"delta":0.8938,"gamma":0.0001,"vega":12.2614,"theta":-0.3016,"rho":39.232,"theo":1828.6903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1914.69,"last_trade_time":"2026-01-16T12:19:00","percent_change":0.0,"prev_day_close":1803.15002441406},{"option":"SPX270115P05275000","bid":102.9,"bid_size":0.0,"ask":103.8,"ask_size":0.0,"iv":0.2762,"open_interest":52.0,"volume":0.0,"delta":-0.1086,"gamma":0.0001,"vega":12.2614,"theta":-0.4903,"rho":-7.6694,"theo":103.8121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.2,"last_trade_time":"2026-02-12T15:53:10","percent_change":0.0,"prev_day_close":105.5},{"option":"SPX270115C05300000","bid":1806.1,"bid_size":0.0,"ask":1810.5,"ask_size":0.0,"iv":0.2749,"open_interest":1.0,"volume":0.0,"delta":0.8914,"gamma":0.0001,"vega":12.454,"theta":-0.3092,"rho":39.2822,"theo":1806.7507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1853.18,"last_trade_time":"2025-12-23T13:26:48","percent_change":0.0,"prev_day_close":1780.55004882812},{"option":"SPX270115P05300000","bid":105.1,"bid_size":0.0,"ask":106.0,"ask_size":0.0,"iv":0.2748,"open_interest":1088.0,"volume":0.0,"delta":-0.111,"gamma":0.0001,"vega":12.454,"theta":-0.4953,"rho":-7.8399,"theo":106.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.63,"last_trade_time":"2026-02-17T09:51:16","percent_change":0.0,"prev_day_close":107.699996948242},{"option":"SPX270115C05325000","bid":1783.7,"bid_size":0.0,"ask":1789.3,"ask_size":0.0,"iv":0.2735,"open_interest":2.0,"volume":0.0,"delta":0.8889,"gamma":0.0001,"vega":12.6484,"theta":-0.3169,"rho":39.3282,"theo":1784.8612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1819.01,"last_trade_time":"2026-01-05T09:44:44","percent_change":0.0,"prev_day_close":1759.29998779297},{"option":"SPX270115P05325000","bid":107.3,"bid_size":0.0,"ask":108.2,"ask_size":0.0,"iv":0.2732,"open_interest":113.0,"volume":0.0,"delta":-0.1134,"gamma":0.0001,"vega":12.6484,"theta":-0.5004,"rho":-8.0145,"theo":108.2586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.7,"last_trade_time":"2026-02-12T15:52:55","percent_change":0.0,"prev_day_close":110.049999237061},{"option":"SPX270115C05350000","bid":1762.4,"bid_size":0.0,"ask":1766.7,"ask_size":0.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":0.8864,"gamma":0.0001,"vega":12.8444,"theta":-0.3246,"rho":39.3702,"theo":1763.0228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1738.10003662109},{"option":"SPX270115P05350000","bid":109.5,"bid_size":0.0,"ask":110.5,"ask_size":0.0,"iv":0.2718,"open_interest":64.0,"volume":0.0,"delta":-0.1159,"gamma":0.0001,"vega":12.8444,"theta":-0.5054,"rho":-8.1931,"theo":110.558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.3,"last_trade_time":"2026-02-12T15:52:57","percent_change":0.0,"prev_day_close":112.400001525879},{"option":"SPX270115C05375000","bid":1740.0,"bid_size":0.0,"ask":1745.6,"ask_size":0.0,"iv":0.2706,"open_interest":2.0,"volume":0.0,"delta":0.8839,"gamma":0.0001,"vega":13.0414,"theta":-0.3322,"rho":39.4087,"theo":1741.2363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1827.23,"last_trade_time":"2026-01-16T12:19:07","percent_change":0.0,"prev_day_close":1715.79998779297},{"option":"SPX270115P05375000","bid":111.9,"bid_size":0.0,"ask":112.8,"ask_size":0.0,"iv":0.2702,"open_interest":49.0,"volume":0.0,"delta":-0.1184,"gamma":0.0001,"vega":13.0414,"theta":-0.5104,"rho":-8.3752,"theo":112.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":115.8,"last_trade_time":"2026-02-17T15:57:17","percent_change":0.0,"prev_day_close":114.800003051758},{"option":"SPX270115C05400000","bid":1718.9,"bid_size":0.0,"ask":1723.1,"ask_size":0.0,"iv":0.269,"open_interest":4.0,"volume":0.0,"delta":0.8813,"gamma":0.0001,"vega":13.2393,"theta":-0.3399,"rho":39.4439,"theo":1719.5024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1830.23,"last_trade_time":"2026-01-27T12:05:57","percent_change":0.0,"prev_day_close":1693.54998779297},{"option":"SPX270115P05400000","bid":114.3,"bid_size":0.0,"ask":115.2,"ask_size":0.0,"iv":0.2689,"open_interest":4646.0,"volume":0.0,"delta":-0.121,"gamma":0.0001,"vega":13.2393,"theta":-0.5155,"rho":-8.5607,"theo":115.3131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.88,"last_trade_time":"2026-02-17T09:54:47","percent_change":0.0,"prev_day_close":117.25},{"option":"SPX270115C05425000","bid":1696.6,"bid_size":0.0,"ask":1702.1,"ask_size":0.0,"iv":0.2676,"open_interest":1.0,"volume":0.0,"delta":0.8786,"gamma":0.0001,"vega":13.4382,"theta":-0.3476,"rho":39.4761,"theo":1697.8217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1674.24,"last_trade_time":"2026-01-20T12:52:24","percent_change":0.0,"prev_day_close":1672.5},{"option":"SPX270115P05425000","bid":116.7,"bid_size":0.0,"ask":117.6,"ask_size":0.0,"iv":0.2672,"open_interest":84.0,"volume":0.0,"delta":-0.1237,"gamma":0.0001,"vega":13.4382,"theta":-0.5205,"rho":-8.7491,"theo":117.7703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.81,"last_trade_time":"2026-02-13T14:34:23","percent_change":0.0,"prev_day_close":119.75},{"option":"SPX270115C05450000","bid":1675.6,"bid_size":0.0,"ask":1679.8,"ask_size":0.0,"iv":0.2661,"open_interest":0.0,"volume":0.0,"delta":0.8759,"gamma":0.0001,"vega":13.638,"theta":-0.3552,"rho":39.5053,"theo":1676.1949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1651.55004882812},{"option":"SPX270115P05450000","bid":119.2,"bid_size":0.0,"ask":120.1,"ask_size":0.0,"iv":0.266,"open_interest":1047.0,"volume":0.0,"delta":-0.1264,"gamma":0.0001,"vega":13.638,"theta":-0.5255,"rho":-8.9405,"theo":120.2812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.46,"last_trade_time":"2026-02-13T14:34:23","percent_change":0.0,"prev_day_close":122.350002288818},{"option":"SPX270115C05475000","bid":1653.5,"bid_size":0.0,"ask":1658.8,"ask_size":0.0,"iv":0.2647,"open_interest":0.0,"volume":0.0,"delta":0.8732,"gamma":0.0001,"vega":13.8391,"theta":-0.3629,"rho":39.5315,"theo":1654.6224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1629.40002441406},{"option":"SPX270115P05475000","bid":121.7,"bid_size":0.0,"ask":122.7,"ask_size":0.0,"iv":0.2644,"open_interest":899.0,"volume":1.0,"delta":-0.1292,"gamma":0.0001,"vega":13.8391,"theta":-0.5306,"rho":-9.135,"theo":122.8466,"change":-6.15,"open":118.8,"high":118.8,"low":118.8,"tick":"down","last_trade_price":118.8,"last_trade_time":"2026-02-18T10:21:16","percent_change":-4.92197,"prev_day_close":124.950000762939},{"option":"SPX270115C05500000","bid":1632.5,"bid_size":0.0,"ask":1636.6,"ask_size":0.0,"iv":0.2632,"open_interest":55.0,"volume":1.0,"delta":0.8703,"gamma":0.0001,"vega":14.0418,"theta":-0.3706,"rho":39.5543,"theo":1633.105,"change":7.37,"open":1615.92,"high":1615.92,"low":1615.92,"tick":"up","last_trade_price":1615.92,"last_trade_time":"2026-02-18T09:31:33","percent_change":0.458177,"prev_day_close":1608.54998779297},{"option":"SPX270115P05500000","bid":124.4,"bid_size":0.0,"ask":125.3,"ask_size":0.0,"iv":0.2629,"open_interest":770.0,"volume":1.0,"delta":-0.132,"gamma":0.0001,"vega":14.0418,"theta":-0.5356,"rho":-9.3328,"theo":125.4669,"change":-1.3,"open":126.35,"high":126.35,"low":126.35,"tick":"down","last_trade_price":126.35,"last_trade_time":"2026-02-18T09:31:33","percent_change":-1.01841,"prev_day_close":127.649997711182},{"option":"SPX270115C05525000","bid":1610.5,"bid_size":0.0,"ask":1615.8,"ask_size":0.0,"iv":0.2618,"open_interest":0.0,"volume":0.0,"delta":0.8674,"gamma":0.0001,"vega":14.2466,"theta":-0.3782,"rho":39.5733,"theo":1611.6434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1586.54998779297},{"option":"SPX270115P05525000","bid":126.9,"bid_size":0.0,"ask":127.9,"ask_size":0.0,"iv":0.2615,"open_interest":132.0,"volume":0.0,"delta":-0.1349,"gamma":0.0001,"vega":14.2466,"theta":-0.5406,"rho":-9.5344,"theo":128.1431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.5,"last_trade_time":"2026-02-17T09:38:22","percent_change":0.0,"prev_day_close":130.449996948242},{"option":"SPX270115C05550000","bid":1589.7,"bid_size":0.0,"ask":1593.7,"ask_size":0.0,"iv":0.2604,"open_interest":4.0,"volume":0.0,"delta":0.8645,"gamma":0.0001,"vega":14.4538,"theta":-0.3858,"rho":39.588,"theo":1590.2385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1624.87,"last_trade_time":"2026-01-05T09:44:44","percent_change":0.0,"prev_day_close":1565.89996337891},{"option":"SPX270115P05550000","bid":129.7,"bid_size":0.0,"ask":130.7,"ask_size":0.0,"iv":0.2602,"open_interest":755.0,"volume":5.0,"delta":-0.1378,"gamma":0.0001,"vega":14.4538,"theta":-0.5456,"rho":-9.7404,"theo":130.876,"change":-3.25,"open":130.05,"high":130.05,"low":130.05,"tick":"no_change","last_trade_price":130.05,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.43811,"prev_day_close":133.299995422363},{"option":"SPX270115C05575000","bid":1567.8,"bid_size":0.0,"ask":1573.0,"ask_size":0.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":0.8615,"gamma":0.0001,"vega":14.6636,"theta":-0.3934,"rho":39.5977,"theo":1568.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1544.0},{"option":"SPX270115P05575000","bid":132.4,"bid_size":0.0,"ask":133.5,"ask_size":0.0,"iv":0.2587,"open_interest":54.0,"volume":3.0,"delta":-0.1408,"gamma":0.0001,"vega":14.6636,"theta":-0.5505,"rho":-9.9513,"theo":133.6668,"change":-6.75,"open":133.68,"high":133.68,"low":129.4,"tick":"down","last_trade_price":129.4,"last_trade_time":"2026-02-18T10:21:15","percent_change":-4.95777,"prev_day_close":136.150001525879},{"option":"SPX270115C05600000","bid":1547.1,"bid_size":0.0,"ask":1551.1,"ask_size":0.0,"iv":0.2575,"open_interest":5.0,"volume":0.0,"delta":0.8584,"gamma":0.0001,"vega":14.8758,"theta":-0.401,"rho":39.602,"theo":1547.6036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1649.18,"last_trade_time":"2026-02-11T09:33:13","percent_change":0.0,"prev_day_close":1523.40002441406},{"option":"SPX270115P05600000","bid":135.4,"bid_size":0.0,"ask":136.3,"ask_size":0.0,"iv":0.2573,"open_interest":699.0,"volume":0.0,"delta":-0.1439,"gamma":0.0001,"vega":14.8758,"theta":-0.5554,"rho":-10.1675,"theo":136.5167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":138.5,"last_trade_time":"2026-02-13T14:02:41","percent_change":0.0,"prev_day_close":139.050003051758},{"option":"SPX270115C05625000","bid":1525.4,"bid_size":0.0,"ask":1530.4,"ask_size":0.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.8553,"gamma":0.0001,"vega":15.0905,"theta":-0.4086,"rho":39.6008,"theo":1526.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1501.55004882812},{"option":"SPX270115P05625000","bid":138.1,"bid_size":0.0,"ask":139.2,"ask_size":0.0,"iv":0.2559,"open_interest":242.0,"volume":0.0,"delta":-0.147,"gamma":0.0001,"vega":15.0905,"theta":-0.5604,"rho":-10.3894,"theo":139.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.37,"last_trade_time":"2026-02-10T14:12:29","percent_change":0.0,"prev_day_close":142.050003051758},{"option":"SPX270115C05650000","bid":1504.7,"bid_size":0.0,"ask":1508.7,"ask_size":0.0,"iv":0.2547,"open_interest":0.0,"volume":0.0,"delta":0.8522,"gamma":0.0001,"vega":15.307,"theta":-0.4161,"rho":39.5939,"theo":1505.211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1481.20001220703},{"option":"SPX270115P05650000","bid":141.2,"bid_size":0.0,"ask":142.2,"ask_size":0.0,"iv":0.2546,"open_interest":66.0,"volume":0.0,"delta":-0.1502,"gamma":0.0001,"vega":15.307,"theta":-0.5652,"rho":-10.617,"theo":142.3996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.5,"last_trade_time":"2026-02-10T15:02:35","percent_change":0.0,"prev_day_close":145.150001525879},{"option":"SPX270115C05675000","bid":1483.2,"bid_size":0.0,"ask":1488.2,"ask_size":0.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.8489,"gamma":0.0001,"vega":15.5248,"theta":-0.4236,"rho":39.5814,"theo":1484.109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1459.70001220703},{"option":"SPX270115P05675000","bid":144.1,"bid_size":0.0,"ask":145.4,"ask_size":0.0,"iv":0.2531,"open_interest":68.0,"volume":0.0,"delta":-0.1534,"gamma":0.0001,"vega":15.5248,"theta":-0.5701,"rho":-10.85,"theo":145.4355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.21,"last_trade_time":"2026-02-17T09:43:02","percent_change":0.0,"prev_day_close":148.300003051758},{"option":"SPX270115C05700000","bid":1462.7,"bid_size":0.0,"ask":1466.5,"ask_size":0.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.8456,"gamma":0.0001,"vega":15.7434,"theta":-0.431,"rho":39.5639,"theo":1463.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1439.30004882812},{"option":"SPX270115P05700000","bid":147.4,"bid_size":0.0,"ask":148.5,"ask_size":0.0,"iv":0.2517,"open_interest":577.0,"volume":0.0,"delta":-0.1567,"gamma":0.0001,"vega":15.7434,"theta":-0.5749,"rho":-11.0882,"theo":148.5359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.2,"last_trade_time":"2026-02-13T14:58:45","percent_change":0.0,"prev_day_close":151.5},{"option":"SPX270115C05725000","bid":1441.2,"bid_size":0.0,"ask":1446.2,"ask_size":0.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.8422,"gamma":0.0001,"vega":15.9624,"theta":-0.4384,"rho":39.542,"theo":1442.0999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1417.89996337891},{"option":"SPX270115P05725000","bid":150.4,"bid_size":0.0,"ask":151.7,"ask_size":0.0,"iv":0.2503,"open_interest":96.0,"volume":0.0,"delta":-0.1601,"gamma":0.0001,"vega":15.9624,"theta":-0.5796,"rho":-11.3307,"theo":151.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.9,"last_trade_time":"2026-02-05T15:57:21","percent_change":0.0,"prev_day_close":154.800003051758},{"option":"SPX270115C05750000","bid":1420.8,"bid_size":0.0,"ask":1424.7,"ask_size":0.0,"iv":0.2491,"open_interest":21.0,"volume":0.0,"delta":0.8388,"gamma":0.0001,"vega":16.1812,"theta":-0.4458,"rho":39.5161,"theo":1421.1948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1475.14,"last_trade_time":"2026-02-04T09:45:25","percent_change":0.0,"prev_day_close":1396.79998779297},{"option":"SPX270115P05750000","bid":153.8,"bid_size":0.0,"ask":155.0,"ask_size":0.0,"iv":0.2489,"open_interest":306.0,"volume":0.0,"delta":-0.1636,"gamma":0.0001,"vega":16.1812,"theta":-0.5843,"rho":-11.5772,"theo":154.9347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":142.3,"last_trade_time":"2026-02-12T09:32:07","percent_change":0.0,"prev_day_close":158.099998474121},{"option":"SPX270115C05775000","bid":1399.5,"bid_size":0.0,"ask":1404.5,"ask_size":0.0,"iv":0.2478,"open_interest":2.0,"volume":0.0,"delta":0.8352,"gamma":0.0002,"vega":16.3999,"theta":-0.4531,"rho":39.4866,"theo":1400.357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1435.58,"last_trade_time":"2026-01-05T09:44:44","percent_change":0.0,"prev_day_close":1376.15002441406},{"option":"SPX270115P05775000","bid":157.1,"bid_size":0.0,"ask":158.3,"ask_size":0.0,"iv":0.2476,"open_interest":118.0,"volume":0.0,"delta":-0.1671,"gamma":0.0002,"vega":16.3999,"theta":-0.589,"rho":-11.8274,"theo":158.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.0,"last_trade_time":"2026-02-12T15:52:51","percent_change":0.0,"prev_day_close":161.5},{"option":"SPX270115C05800000","bid":1379.2,"bid_size":0.0,"ask":1383.1,"ask_size":0.0,"iv":0.2464,"open_interest":3.0,"volume":0.0,"delta":0.8317,"gamma":0.0002,"vega":16.6187,"theta":-0.4603,"rho":39.4536,"theo":1379.5871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1432.17,"last_trade_time":"2025-12-23T15:39:03","percent_change":0.0,"prev_day_close":1355.70001220703},{"option":"SPX270115P05800000","bid":160.5,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.2462,"open_interest":1311.0,"volume":0.0,"delta":-0.1706,"gamma":0.0002,"vega":16.6187,"theta":-0.5936,"rho":-12.081,"theo":161.6025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.0,"last_trade_time":"2026-02-17T14:41:27","percent_change":0.0,"prev_day_close":165.0},{"option":"SPX270115C05825000","bid":1358.1,"bid_size":0.0,"ask":1363.0,"ask_size":0.0,"iv":0.245,"open_interest":3.0,"volume":0.0,"delta":0.828,"gamma":0.0002,"vega":16.8378,"theta":-0.4675,"rho":39.417,"theo":1358.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1331.35,"last_trade_time":"2025-11-17T12:22:27","percent_change":0.0,"prev_day_close":1335.04998779297},{"option":"SPX270115P05825000","bid":163.9,"bid_size":0.0,"ask":165.2,"ask_size":0.0,"iv":0.2448,"open_interest":135.0,"volume":0.0,"delta":-0.1743,"gamma":0.0002,"vega":16.8378,"theta":-0.5982,"rho":-12.3382,"theo":165.039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.9,"last_trade_time":"2026-02-10T11:24:15","percent_change":0.0,"prev_day_close":168.550003051758},{"option":"SPX270115C05850000","bid":1338.0,"bid_size":0.0,"ask":1341.7,"ask_size":0.0,"iv":0.2436,"open_interest":27.0,"volume":0.0,"delta":0.8243,"gamma":0.0002,"vega":17.0576,"theta":-0.4746,"rho":39.3762,"theo":1338.2539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1362.2,"last_trade_time":"2025-12-03T10:56:20","percent_change":0.0,"prev_day_close":1314.40002441406},{"option":"SPX270115P05850000","bid":167.5,"bid_size":0.0,"ask":168.7,"ask_size":0.0,"iv":0.2435,"open_interest":233.0,"volume":0.0,"delta":-0.178,"gamma":0.0002,"vega":17.0576,"theta":-0.6026,"rho":-12.5997,"theo":168.5449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.9,"last_trade_time":"2026-02-12T11:15:14","percent_change":0.0,"prev_day_close":172.300003051758},{"option":"SPX270115C05875000","bid":1317.0,"bid_size":0.0,"ask":1321.8,"ask_size":0.0,"iv":0.2423,"open_interest":1.0,"volume":0.0,"delta":0.8205,"gamma":0.0002,"vega":17.2788,"theta":-0.4817,"rho":39.3304,"theo":1317.6924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1325.03,"last_trade_time":"2025-10-24T09:51:24","percent_change":0.0,"prev_day_close":1294.15002441406},{"option":"SPX270115P05875000","bid":171.1,"bid_size":0.0,"ask":172.3,"ask_size":0.0,"iv":0.2421,"open_interest":276.0,"volume":0.0,"delta":-0.1818,"gamma":0.0002,"vega":17.2788,"theta":-0.6071,"rho":-12.8661,"theo":172.1212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.35,"last_trade_time":"2026-02-13T13:29:32","percent_change":0.0,"prev_day_close":176.099998474121},{"option":"SPX270115C05900000","bid":1297.0,"bid_size":0.0,"ask":1300.7,"ask_size":0.0,"iv":0.2409,"open_interest":7.0,"volume":0.0,"delta":0.8166,"gamma":0.0002,"vega":17.5016,"theta":-0.4887,"rho":39.2788,"theo":1297.2027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1331.74,"last_trade_time":"2026-02-03T12:57:15","percent_change":0.0,"prev_day_close":1274.34997558594},{"option":"SPX270115P05900000","bid":174.7,"bid_size":0.0,"ask":176.0,"ask_size":0.0,"iv":0.2408,"open_interest":553.0,"volume":11.0,"delta":-0.1857,"gamma":0.0002,"vega":17.5016,"theta":-0.6114,"rho":-13.1383,"theo":175.7693,"change":-10.44,"open":169.9,"high":169.9,"low":169.24,"tick":"down","last_trade_price":169.31,"last_trade_time":"2026-02-18T12:56:56","percent_change":-5.80807,"prev_day_close":179.75},{"option":"SPX270115C05925000","bid":1276.1,"bid_size":0.0,"ask":1280.9,"ask_size":0.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.8127,"gamma":0.0002,"vega":17.7261,"theta":-0.4956,"rho":39.2207,"theo":1276.7864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1253.54998779297},{"option":"SPX270115P05925000","bid":178.4,"bid_size":0.0,"ask":179.8,"ask_size":0.0,"iv":0.2393,"open_interest":105.0,"volume":6.0,"delta":-0.1896,"gamma":0.0002,"vega":17.7261,"theta":-0.6157,"rho":-13.417,"theo":179.4908,"change":-8.44,"open":175.01,"high":175.31,"low":175.01,"tick":"up","last_trade_price":175.31,"last_trade_time":"2026-02-18T13:31:11","percent_change":-4.5932,"prev_day_close":183.75},{"option":"SPX270115C05950000","bid":1256.3,"bid_size":0.0,"ask":1260.0,"ask_size":0.0,"iv":0.2381,"open_interest":5.0,"volume":0.0,"delta":0.8087,"gamma":0.0002,"vega":17.9522,"theta":-0.5024,"rho":39.1556,"theo":1256.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1326.65,"last_trade_time":"2025-10-27T12:52:00","percent_change":0.0,"prev_day_close":1233.29998779297},{"option":"SPX270115P05950000","bid":182.3,"bid_size":0.0,"ask":183.6,"ask_size":0.0,"iv":0.238,"open_interest":297.0,"volume":0.0,"delta":-0.1936,"gamma":0.0002,"vega":17.9522,"theta":-0.6199,"rho":-13.7028,"theo":183.2875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.6,"last_trade_time":"2026-02-13T12:49:00","percent_change":0.0,"prev_day_close":187.599998474121},{"option":"SPX270115C05975000","bid":1235.6,"bid_size":0.0,"ask":1240.3,"ask_size":0.0,"iv":0.2368,"open_interest":10.0,"volume":0.0,"delta":0.8046,"gamma":0.0002,"vega":18.1794,"theta":-0.5092,"rho":39.0832,"theo":1236.1813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1306.1,"last_trade_time":"2025-10-27T12:44:52","percent_change":0.0,"prev_day_close":1213.04998779297},{"option":"SPX270115P05975000","bid":186.1,"bid_size":0.0,"ask":187.5,"ask_size":0.0,"iv":0.2367,"open_interest":259.0,"volume":0.0,"delta":-0.1977,"gamma":0.0002,"vega":18.1794,"theta":-0.624,"rho":-13.9957,"theo":187.1613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.2,"last_trade_time":"2026-02-10T15:58:00","percent_change":0.0,"prev_day_close":191.75},{"option":"SPX270115C06000000","bid":1215.9,"bid_size":0.0,"ask":1219.5,"ask_size":0.0,"iv":0.2354,"open_interest":7748.0,"volume":3.0,"delta":0.8004,"gamma":0.0002,"vega":18.407,"theta":-0.5158,"rho":39.0039,"theo":1215.9963,"change":12.12,"open":1200.62,"high":1205.12,"low":1200.62,"tick":"up","last_trade_price":1205.12,"last_trade_time":"2026-02-18T15:14:03","percent_change":1.01593,"prev_day_close":1193.0},{"option":"SPX270115P06000000","bid":190.1,"bid_size":0.0,"ask":191.5,"ask_size":0.0,"iv":0.2353,"open_interest":8728.0,"volume":32.0,"delta":-0.2019,"gamma":0.0002,"vega":18.407,"theta":-0.628,"rho":-14.2956,"theo":191.1141,"change":-10.65,"open":193.9,"high":193.9,"low":185.0,"tick":"no_change","last_trade_price":185.2,"last_trade_time":"2026-02-18T13:25:53","percent_change":-5.43783,"prev_day_close":195.849998474121},{"option":"SPX270115C06025000","bid":1195.4,"bid_size":0.0,"ask":1199.9,"ask_size":0.0,"iv":0.2341,"open_interest":54.0,"volume":0.0,"delta":0.7962,"gamma":0.0002,"vega":18.6343,"theta":-0.5224,"rho":38.9184,"theo":1195.8919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1276.33,"last_trade_time":"2026-01-16T15:07:51","percent_change":0.0,"prev_day_close":1173.35003662109},{"option":"SPX270115P06025000","bid":194.0,"bid_size":0.0,"ask":195.6,"ask_size":0.0,"iv":0.2338,"open_interest":166.0,"volume":0.0,"delta":-0.2061,"gamma":0.0002,"vega":18.6343,"theta":-0.6319,"rho":-14.6018,"theo":195.1475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.66,"last_trade_time":"2026-02-13T11:12:24","percent_change":0.0,"prev_day_close":200.0},{"option":"SPX270115C06050000","bid":1175.9,"bid_size":0.0,"ask":1179.3,"ask_size":0.0,"iv":0.2327,"open_interest":1.0,"volume":0.0,"delta":0.7919,"gamma":0.0002,"vega":18.8606,"theta":-0.5288,"rho":38.8274,"theo":1175.8696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1157.7,"last_trade_time":"2025-11-17T12:22:27","percent_change":0.0,"prev_day_close":1152.84997558594},{"option":"SPX270115P06050000","bid":198.2,"bid_size":0.0,"ask":199.8,"ask_size":0.0,"iv":0.2326,"open_interest":434.0,"volume":0.0,"delta":-0.2105,"gamma":0.0002,"vega":18.8606,"theta":-0.6357,"rho":-14.9135,"theo":199.2629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":204.08,"last_trade_time":"2026-02-13T11:44:04","percent_change":0.0,"prev_day_close":204.349998474121},{"option":"SPX270115C06075000","bid":1155.5,"bid_size":0.0,"ask":1160.0,"ask_size":0.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.7874,"gamma":0.0002,"vega":19.0855,"theta":-0.5352,"rho":38.7317,"theo":1155.9304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1133.5},{"option":"SPX270115P06075000","bid":202.3,"bid_size":0.0,"ask":204.0,"ask_size":0.0,"iv":0.2312,"open_interest":115.0,"volume":2.0,"delta":-0.2149,"gamma":0.0002,"vega":19.0855,"theta":-0.6394,"rho":-15.2298,"theo":203.4616,"change":-7.33,"open":201.22,"high":201.22,"low":201.22,"tick":"up","last_trade_price":201.22,"last_trade_time":"2026-02-18T14:04:17","percent_change":-3.51474,"prev_day_close":208.549995422363},{"option":"SPX270115C06100000","bid":1136.1,"bid_size":0.0,"ask":1139.5,"ask_size":0.0,"iv":0.2299,"open_interest":13.0,"volume":0.0,"delta":0.783,"gamma":0.0002,"vega":19.3089,"theta":-0.5415,"rho":38.632,"theo":1136.0753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1245.9,"last_trade_time":"2026-01-29T09:30:02","percent_change":0.0,"prev_day_close":1113.25},{"option":"SPX270115P06100000","bid":206.8,"bid_size":0.0,"ask":208.4,"ask_size":0.0,"iv":0.2298,"open_interest":1039.0,"volume":0.0,"delta":-0.2194,"gamma":0.0002,"vega":19.3089,"theta":-0.643,"rho":-15.5501,"theo":207.7443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.73,"last_trade_time":"2026-02-12T14:53:04","percent_change":0.0,"prev_day_close":213.050003051758},{"option":"SPX270115C06125000","bid":1115.9,"bid_size":0.0,"ask":1120.3,"ask_size":0.0,"iv":0.2286,"open_interest":11.0,"volume":0.0,"delta":0.7784,"gamma":0.0002,"vega":19.5309,"theta":-0.5476,"rho":38.5282,"theo":1116.305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1174.72,"last_trade_time":"2026-01-30T15:44:08","percent_change":0.0,"prev_day_close":1094.14996337891},{"option":"SPX270115P06125000","bid":211.0,"bid_size":0.0,"ask":212.7,"ask_size":0.0,"iv":0.2284,"open_interest":135.0,"volume":2.0,"delta":-0.2239,"gamma":0.0002,"vega":19.5309,"theta":-0.6466,"rho":-15.8745,"theo":212.1118,"change":-3.29,"open":214.33,"high":214.33,"low":214.26,"tick":"down","last_trade_price":214.26,"last_trade_time":"2026-02-18T14:37:35","percent_change":-1.5123,"prev_day_close":217.550003051758},{"option":"SPX270115C06150000","bid":1096.7,"bid_size":0.0,"ask":1100.1,"ask_size":0.0,"iv":0.2272,"open_interest":3.0,"volume":0.0,"delta":0.7737,"gamma":0.0002,"vega":19.7518,"theta":-0.5536,"rho":38.4201,"theo":1096.6204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1170.53,"last_trade_time":"2026-01-29T15:45:34","percent_change":0.0,"prev_day_close":1074.45001220703},{"option":"SPX270115P06150000","bid":215.6,"bid_size":0.0,"ask":217.2,"ask_size":0.0,"iv":0.2271,"open_interest":495.0,"volume":0.0,"delta":-0.2286,"gamma":0.0002,"vega":19.7518,"theta":-0.6499,"rho":-16.2032,"theo":216.5649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.0,"last_trade_time":"2026-02-17T14:40:03","percent_change":0.0,"prev_day_close":222.150001525879},{"option":"SPX270115C06175000","bid":1076.7,"bid_size":0.0,"ask":1081.0,"ask_size":0.0,"iv":0.2258,"open_interest":1.0,"volume":0.0,"delta":0.769,"gamma":0.0002,"vega":19.9724,"theta":-0.5595,"rho":38.3066,"theo":1077.0226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1121.22,"last_trade_time":"2025-12-23T13:03:18","percent_change":0.0,"prev_day_close":1055.14996337891},{"option":"SPX270115P06175000","bid":220.1,"bid_size":0.0,"ask":221.7,"ask_size":0.0,"iv":0.2257,"open_interest":1149.0,"volume":0.0,"delta":-0.2333,"gamma":0.0002,"vega":19.9724,"theta":-0.6532,"rho":-16.5373,"theo":221.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.8,"last_trade_time":"2026-02-03T15:16:19","percent_change":0.0,"prev_day_close":226.800003051758},{"option":"SPX270115C06200000","bid":1057.6,"bid_size":0.0,"ask":1060.9,"ask_size":0.0,"iv":0.2244,"open_interest":37.0,"volume":0.0,"delta":0.7642,"gamma":0.0002,"vega":20.1929,"theta":-0.5653,"rho":38.1866,"theo":1057.5131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1108.85,"last_trade_time":"2026-01-30T15:16:47","percent_change":0.0,"prev_day_close":1036.35003662109},{"option":"SPX270115P06200000","bid":224.9,"bid_size":0.0,"ask":226.4,"ask_size":0.0,"iv":0.2244,"open_interest":1219.0,"volume":0.0,"delta":-0.2382,"gamma":0.0002,"vega":20.1929,"theta":-0.6563,"rho":-16.8779,"theo":225.7333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.39,"last_trade_time":"2026-02-13T13:38:23","percent_change":0.0,"prev_day_close":231.549995422363},{"option":"SPX270115C06225000","bid":1037.8,"bid_size":0.0,"ask":1042.0,"ask_size":0.0,"iv":0.2231,"open_interest":2.0,"volume":0.0,"delta":0.7592,"gamma":0.0002,"vega":20.4136,"theta":-0.5709,"rho":38.0589,"theo":1038.094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1040.0,"last_trade_time":"2026-02-13T12:49:41","percent_change":0.0,"prev_day_close":1016.39999389648},{"option":"SPX270115P06225000","bid":229.5,"bid_size":0.0,"ask":231.1,"ask_size":0.0,"iv":0.223,"open_interest":78.0,"volume":0.0,"delta":-0.2431,"gamma":0.0002,"vega":20.4136,"theta":-0.6593,"rho":-17.2263,"theo":230.4519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.3,"last_trade_time":"2026-02-13T16:04:25","percent_change":0.0,"prev_day_close":236.449996948242},{"option":"SPX270115C06250000","bid":1018.9,"bid_size":0.0,"ask":1022.2,"ask_size":0.0,"iv":0.2217,"open_interest":4.0,"volume":0.0,"delta":0.7542,"gamma":0.0002,"vega":20.6345,"theta":-0.5764,"rho":37.9227,"theo":1018.7674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1070.63,"last_trade_time":"2026-01-08T13:44:47","percent_change":0.0,"prev_day_close":996.950012207031},{"option":"SPX270115P06250000","bid":234.2,"bid_size":0.0,"ask":236.0,"ask_size":0.0,"iv":0.2216,"open_interest":755.0,"volume":0.0,"delta":-0.2481,"gamma":0.0002,"vega":20.6345,"theta":-0.6621,"rho":-17.5832,"theo":235.2631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.8,"last_trade_time":"2026-02-17T11:19:13","percent_change":0.0,"prev_day_close":241.450004577637},{"option":"SPX270115C06275000","bid":999.2,"bid_size":0.0,"ask":1003.4,"ask_size":0.0,"iv":0.2203,"open_interest":35.0,"volume":0.0,"delta":0.7491,"gamma":0.0002,"vega":20.8551,"theta":-0.5817,"rho":37.7775,"theo":999.5358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1051.11,"last_trade_time":"2025-12-23T16:05:35","percent_change":0.0,"prev_day_close":977.300018310547},{"option":"SPX270115P06275000","bid":239.2,"bid_size":0.0,"ask":240.9,"ask_size":0.0,"iv":0.2202,"open_interest":562.0,"volume":0.0,"delta":-0.2532,"gamma":0.0002,"vega":20.8551,"theta":-0.6648,"rho":-17.949,"theo":240.1693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.7,"last_trade_time":"2026-02-17T15:29:16","percent_change":0.0,"prev_day_close":246.449996948242},{"option":"SPX270115C06300000","bid":980.5,"bid_size":0.0,"ask":983.2,"ask_size":0.0,"iv":0.219,"open_interest":86.0,"volume":0.0,"delta":0.744,"gamma":0.0002,"vega":21.0747,"theta":-0.5869,"rho":37.6237,"theo":980.4017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1018.81,"last_trade_time":"2026-01-29T11:19:15","percent_change":0.0,"prev_day_close":958.450012207031},{"option":"SPX270115P06300000","bid":244.2,"bid_size":0.0,"ask":245.9,"ask_size":0.0,"iv":0.2189,"open_interest":738.0,"volume":0.0,"delta":-0.2584,"gamma":0.0002,"vega":21.0747,"theta":-0.6674,"rho":-18.3234,"theo":245.173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":258.5,"last_trade_time":"2026-02-13T15:16:45","percent_change":0.0,"prev_day_close":251.650001525879},{"option":"SPX270115C06325000","bid":961.3,"bid_size":0.0,"ask":964.1,"ask_size":0.0,"iv":0.2176,"open_interest":2.0,"volume":0.0,"delta":0.7387,"gamma":0.0002,"vega":21.2925,"theta":-0.592,"rho":37.4623,"theo":961.3673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1009.43,"last_trade_time":"2025-12-23T13:22:41","percent_change":0.0,"prev_day_close":939.5},{"option":"SPX270115P06325000","bid":249.3,"bid_size":0.0,"ask":251.0,"ask_size":0.0,"iv":0.2175,"open_interest":405.0,"volume":0.0,"delta":-0.2637,"gamma":0.0002,"vega":21.2925,"theta":-0.6698,"rho":-18.7054,"theo":250.2764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.76,"last_trade_time":"2026-02-09T15:15:39","percent_change":0.0,"prev_day_close":256.850006103516},{"option":"SPX270115C06350000","bid":942.5,"bid_size":0.0,"ask":945.2,"ask_size":0.0,"iv":0.2162,"open_interest":7.0,"volume":0.0,"delta":0.7333,"gamma":0.0002,"vega":21.5076,"theta":-0.5968,"rho":37.2943,"theo":942.4343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":960.12,"last_trade_time":"2025-12-12T12:28:53","percent_change":0.0,"prev_day_close":920.799987792969},{"option":"SPX270115P06350000","bid":254.7,"bid_size":0.0,"ask":256.1,"ask_size":0.0,"iv":0.2161,"open_interest":322.0,"volume":0.0,"delta":-0.269,"gamma":0.0002,"vega":21.5076,"theta":-0.672,"rho":-19.094,"theo":255.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.3,"last_trade_time":"2026-02-03T15:09:42","percent_change":0.0,"prev_day_close":262.25},{"option":"SPX270115C06375000","bid":923.6,"bid_size":0.0,"ask":926.4,"ask_size":0.0,"iv":0.2148,"open_interest":5.0,"volume":0.0,"delta":0.7278,"gamma":0.0002,"vega":21.7194,"theta":-0.6015,"rho":37.1212,"theo":923.6041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":971.83,"last_trade_time":"2025-11-13T09:52:22","percent_change":0.0,"prev_day_close":902.0},{"option":"SPX270115P06375000","bid":259.8,"bid_size":0.0,"ask":261.4,"ask_size":0.0,"iv":0.2148,"open_interest":1633.0,"volume":20.0,"delta":-0.2745,"gamma":0.0002,"vega":21.7194,"theta":-0.674,"rho":-19.4878,"theo":260.7888,"change":-14.3,"open":253.4,"high":253.4,"low":253.4,"tick":"up","last_trade_price":253.4,"last_trade_time":"2026-02-18T11:03:39","percent_change":-5.3418,"prev_day_close":267.699996948242},{"option":"SPX270115C06400000","bid":904.9,"bid_size":0.0,"ask":907.6,"ask_size":0.0,"iv":0.2134,"open_interest":35.0,"volume":0.0,"delta":0.7222,"gamma":0.0002,"vega":21.9277,"theta":-0.606,"rho":36.9436,"theo":904.8777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":910.55,"last_trade_time":"2026-02-04T13:32:08","percent_change":0.0,"prev_day_close":883.650024414062},{"option":"SPX270115P06400000","bid":265.3,"bid_size":0.0,"ask":266.8,"ask_size":0.0,"iv":0.2133,"open_interest":619.0,"volume":0.0,"delta":-0.2801,"gamma":0.0002,"vega":21.9277,"theta":-0.6759,"rho":-19.886,"theo":266.2002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.15,"last_trade_time":"2026-02-13T13:29:32","percent_change":0.0,"prev_day_close":273.300003051758},{"option":"SPX270115C06425000","bid":886.2,"bid_size":0.0,"ask":889.0,"ask_size":0.0,"iv":0.212,"open_interest":11.0,"volume":0.0,"delta":0.7166,"gamma":0.0002,"vega":22.1328,"theta":-0.6103,"rho":36.7616,"theo":886.2559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":880.6,"last_trade_time":"2026-02-13T12:18:56","percent_change":0.0,"prev_day_close":865.25},{"option":"SPX270115P06425000","bid":270.7,"bid_size":0.0,"ask":272.3,"ask_size":0.0,"iv":0.2119,"open_interest":174.0,"volume":4.0,"delta":-0.2858,"gamma":0.0002,"vega":22.1328,"theta":-0.6776,"rho":-20.2887,"theo":271.7162,"change":-12.73,"open":265.64,"high":266.17,"low":265.64,"tick":"up","last_trade_price":266.17,"last_trade_time":"2026-02-18T13:31:11","percent_change":-4.56436,"prev_day_close":278.900009155273},{"option":"SPX270115C06450000","bid":867.8,"bid_size":0.0,"ask":870.4,"ask_size":0.0,"iv":0.2106,"open_interest":13.0,"volume":0.0,"delta":0.7108,"gamma":0.0002,"vega":22.335,"theta":-0.6145,"rho":36.5741,"theo":867.74,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":870.5,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":847.0},{"option":"SPX270115P06450000","bid":276.4,"bid_size":0.0,"ask":277.9,"ask_size":0.0,"iv":0.2106,"open_interest":2794.0,"volume":0.0,"delta":-0.2915,"gamma":0.0002,"vega":22.335,"theta":-0.6791,"rho":-20.6967,"theo":277.3381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.5,"last_trade_time":"2026-02-13T16:04:26","percent_change":0.0,"prev_day_close":284.850006103516},{"option":"SPX270115C06475000","bid":849.2,"bid_size":0.0,"ask":852.0,"ask_size":0.0,"iv":0.2092,"open_interest":28.0,"volume":0.0,"delta":0.7049,"gamma":0.0003,"vega":22.5348,"theta":-0.6184,"rho":36.3798,"theo":849.3314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.4,"last_trade_time":"2026-01-05T11:06:09","percent_change":0.0,"prev_day_close":828.649993896484},{"option":"SPX270115P06475000","bid":282.0,"bid_size":0.0,"ask":283.6,"ask_size":0.0,"iv":0.2092,"open_interest":1212.0,"volume":0.0,"delta":-0.2974,"gamma":0.0003,"vega":22.5348,"theta":-0.6804,"rho":-21.1117,"theo":283.0673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.2,"last_trade_time":"2026-02-06T15:50:12","percent_change":0.0,"prev_day_close":290.550003051758},{"option":"SPX270115C06500000","bid":831.0,"bid_size":0.0,"ask":833.7,"ask_size":0.0,"iv":0.2078,"open_interest":849.0,"volume":0.0,"delta":0.699,"gamma":0.0003,"vega":22.7325,"theta":-0.6222,"rho":36.1768,"theo":831.0325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":809.79,"last_trade_time":"2026-02-17T16:00:02","percent_change":0.0,"prev_day_close":810.649993896484},{"option":"SPX270115P06500000","bid":287.9,"bid_size":0.0,"ask":289.5,"ask_size":0.0,"iv":0.2078,"open_interest":3264.0,"volume":0.0,"delta":-0.3034,"gamma":0.0003,"vega":22.7325,"theta":-0.6815,"rho":-21.5352,"theo":288.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.87,"last_trade_time":"2026-02-17T16:00:02","percent_change":0.0,"prev_day_close":296.5},{"option":"SPX270115C06525000","bid":812.6,"bid_size":0.0,"ask":815.4,"ask_size":0.0,"iv":0.2062,"open_interest":153.0,"volume":0.0,"delta":0.6929,"gamma":0.0003,"vega":22.9281,"theta":-0.6257,"rho":35.9638,"theo":812.8458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":801.53,"last_trade_time":"2026-02-12T12:59:48","percent_change":0.0,"prev_day_close":792.5},{"option":"SPX270115P06525000","bid":293.7,"bid_size":0.0,"ask":295.4,"ask_size":0.0,"iv":0.2064,"open_interest":175.0,"volume":0.0,"delta":-0.3094,"gamma":0.0003,"vega":22.9281,"theta":-0.6824,"rho":-21.9689,"theo":294.8573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.81,"last_trade_time":"2026-02-13T11:12:24","percent_change":0.0,"prev_day_close":302.699996948242},{"option":"SPX270115C06550000","bid":794.7,"bid_size":0.0,"ask":797.3,"ask_size":0.0,"iv":0.205,"open_interest":46.0,"volume":0.0,"delta":0.6867,"gamma":0.0003,"vega":23.1214,"theta":-0.6291,"rho":35.74,"theo":794.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":806.91,"last_trade_time":"2026-01-20T11:14:21","percent_change":0.0,"prev_day_close":774.700012207031},{"option":"SPX270115P06550000","bid":299.7,"bid_size":0.0,"ask":301.4,"ask_size":0.0,"iv":0.205,"open_interest":596.0,"volume":0.0,"delta":-0.3156,"gamma":0.0003,"vega":23.1214,"theta":-0.6831,"rho":-22.4134,"theo":300.924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":306.1,"last_trade_time":"2026-02-12T11:36:45","percent_change":0.0,"prev_day_close":309.0},{"option":"SPX270115C06575000","bid":776.5,"bid_size":0.0,"ask":779.3,"ask_size":0.0,"iv":0.2036,"open_interest":6.0,"volume":54.0,"delta":0.6804,"gamma":0.0003,"vega":23.3115,"theta":-0.6322,"rho":35.5056,"theo":776.8224,"change":34.61,"open":793.01,"high":794.66,"low":791.56,"tick":"down","last_trade_price":791.56,"last_trade_time":"2026-02-18T11:52:36","percent_change":4.5723,"prev_day_close":756.950012207031},{"option":"SPX270115P06575000","bid":305.9,"bid_size":0.0,"ask":307.6,"ask_size":0.0,"iv":0.2036,"open_interest":284.0,"volume":0.0,"delta":-0.3219,"gamma":0.0003,"vega":23.3115,"theta":-0.6836,"rho":-22.8684,"theo":307.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":280.43,"last_trade_time":"2026-02-09T14:04:10","percent_change":0.0,"prev_day_close":315.25},{"option":"SPX270115C06600000","bid":758.9,"bid_size":0.0,"ask":761.4,"ask_size":0.0,"iv":0.2022,"open_interest":180.0,"volume":8.0,"delta":0.674,"gamma":0.0003,"vega":23.4976,"theta":-0.635,"rho":35.2623,"theo":758.9916,"change":35.44,"open":777.83,"high":777.85,"low":774.54,"tick":"up","last_trade_price":774.64,"last_trade_time":"2026-02-18T11:45:30","percent_change":4.79437,"prev_day_close":739.200012207031},{"option":"SPX270115P06600000","bid":312.2,"bid_size":0.0,"ask":313.9,"ask_size":0.0,"iv":0.2022,"open_interest":792.0,"volume":9.0,"delta":-0.3283,"gamma":0.0003,"vega":23.4976,"theta":-0.6838,"rho":-23.3323,"theo":313.4165,"change":-8.86,"open":313.04,"high":313.04,"low":313.04,"tick":"no_change","last_trade_price":313.04,"last_trade_time":"2026-02-18T16:00:34","percent_change":-2.75241,"prev_day_close":321.900009155273},{"option":"SPX270115C06625000","bid":740.9,"bid_size":0.0,"ask":743.6,"ask_size":0.0,"iv":0.2008,"open_interest":44.0,"volume":0.0,"delta":0.6675,"gamma":0.0003,"vega":23.6786,"theta":-0.6377,"rho":35.0114,"theo":741.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":771.8,"last_trade_time":"2026-01-22T15:41:58","percent_change":0.0,"prev_day_close":721.450012207031},{"option":"SPX270115P06625000","bid":318.4,"bid_size":0.0,"ask":320.3,"ask_size":0.0,"iv":0.2008,"open_interest":113.0,"volume":0.0,"delta":-0.3348,"gamma":0.0003,"vega":23.6786,"theta":-0.6838,"rho":-23.8038,"theo":319.8474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.31,"last_trade_time":"2026-02-17T11:22:08","percent_change":0.0,"prev_day_close":328.300003051758},{"option":"SPX270115C06650000","bid":723.5,"bid_size":0.0,"ask":726.0,"ask_size":0.0,"iv":0.1994,"open_interest":72.0,"volume":4.0,"delta":0.6609,"gamma":0.0003,"vega":23.8541,"theta":-0.64,"rho":34.7551,"theo":723.7034,"change":32.68,"open":736.67,"high":736.98,"low":736.32,"tick":"up","last_trade_price":736.98,"last_trade_time":"2026-02-18T11:53:24","percent_change":4.64007,"prev_day_close":704.299987792969},{"option":"SPX270115P06650000","bid":324.9,"bid_size":0.0,"ask":326.8,"ask_size":0.0,"iv":0.1993,"open_interest":860.0,"volume":0.0,"delta":-0.3414,"gamma":0.0003,"vega":23.8541,"theta":-0.6835,"rho":-24.2808,"theo":326.4039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":331.2,"last_trade_time":"2026-02-17T15:00:59","percent_change":0.0,"prev_day_close":335.25},{"option":"SPX270115C06675000","bid":705.7,"bid_size":0.0,"ask":708.4,"ask_size":0.0,"iv":0.198,"open_interest":53.0,"volume":2.0,"delta":0.6542,"gamma":0.0003,"vega":24.0238,"theta":-0.6422,"rho":34.4941,"theo":706.2489,"change":18.63,"open":703.98,"high":705.73,"low":703.98,"tick":"up","last_trade_price":705.73,"last_trade_time":"2026-02-18T09:57:47","percent_change":2.7114,"prev_day_close":687.099975585938},{"option":"SPX270115P06675000","bid":331.7,"bid_size":0.0,"ask":333.5,"ask_size":0.0,"iv":0.198,"open_interest":359.0,"volume":0.0,"delta":-0.3482,"gamma":0.0003,"vega":24.0238,"theta":-0.683,"rho":-24.7624,"theo":333.0872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.44,"last_trade_time":"2026-02-09T10:26:38","percent_change":0.0,"prev_day_close":341.949996948242},{"option":"SPX270115C06700000","bid":688.9,"bid_size":0.0,"ask":690.9,"ask_size":0.0,"iv":0.1963,"open_interest":544.0,"volume":2.0,"delta":0.6473,"gamma":0.0003,"vega":24.1876,"theta":-0.6441,"rho":34.2281,"theo":688.9225,"change":34.38,"open":704.72,"high":704.72,"low":704.33,"tick":"down","last_trade_price":704.33,"last_trade_time":"2026-02-18T11:46:27","percent_change":5.13172,"prev_day_close":669.950012207031},{"option":"SPX270115P06700000","bid":338.5,"bid_size":0.0,"ask":340.3,"ask_size":0.0,"iv":0.1965,"open_interest":1460.0,"volume":47.0,"delta":-0.355,"gamma":0.0003,"vega":24.1876,"theta":-0.6823,"rho":-25.249,"theo":339.8985,"change":-5.4,"open":331.21,"high":343.55,"low":331.21,"tick":"no_change","last_trade_price":343.55,"last_trade_time":"2026-02-18T15:34:03","percent_change":-1.5475,"prev_day_close":348.949996948242},{"option":"SPX270115C06725000","bid":671.6,"bid_size":0.0,"ask":673.7,"ask_size":0.0,"iv":0.1948,"open_interest":118.0,"volume":0.0,"delta":0.6404,"gamma":0.0003,"vega":24.3461,"theta":-0.6457,"rho":33.9555,"theo":671.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":674.22,"last_trade_time":"2026-02-12T13:56:02","percent_change":0.0,"prev_day_close":652.950012207031},{"option":"SPX270115P06725000","bid":345.3,"bid_size":0.0,"ask":347.1,"ask_size":0.0,"iv":0.1951,"open_interest":121.0,"volume":0.0,"delta":-0.362,"gamma":0.0003,"vega":24.3461,"theta":-0.6812,"rho":-25.7422,"theo":346.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":354.7,"last_trade_time":"2026-02-13T14:45:58","percent_change":0.0,"prev_day_close":356.150009155273},{"option":"SPX270115C06750000","bid":654.5,"bid_size":0.0,"ask":656.5,"ask_size":0.0,"iv":0.1934,"open_interest":311.0,"volume":0.0,"delta":0.6333,"gamma":0.0003,"vega":24.4993,"theta":-0.647,"rho":33.6738,"theo":654.6618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.26,"last_trade_time":"2026-02-17T15:21:09","percent_change":0.0,"prev_day_close":636.100006103516},{"option":"SPX270115P06750000","bid":352.3,"bid_size":0.0,"ask":354.2,"ask_size":0.0,"iv":0.1936,"open_interest":642.0,"volume":20.0,"delta":-0.369,"gamma":0.0003,"vega":24.4993,"theta":-0.68,"rho":-26.2446,"theo":353.9134,"change":-8.85,"open":354.6,"high":354.6,"low":354.6,"tick":"down","last_trade_price":354.6,"last_trade_time":"2026-02-18T14:36:16","percent_change":-2.435,"prev_day_close":363.450012207031},{"option":"SPX270115C06775000","bid":637.5,"bid_size":0.0,"ask":639.6,"ask_size":0.0,"iv":0.1919,"open_interest":77.0,"volume":0.0,"delta":0.6261,"gamma":0.0003,"vega":24.6474,"theta":-0.6481,"rho":33.3807,"theo":637.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":705.14,"last_trade_time":"2026-02-09T15:17:30","percent_change":0.0,"prev_day_close":619.299987792969},{"option":"SPX270115P06775000","bid":359.4,"bid_size":0.0,"ask":361.3,"ask_size":0.0,"iv":0.1923,"open_interest":266.0,"volume":0.0,"delta":-0.3762,"gamma":0.0003,"vega":24.6474,"theta":-0.6784,"rho":-26.7583,"theo":361.1232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":329.48,"last_trade_time":"2026-02-09T15:17:30","percent_change":0.0,"prev_day_close":370.699996948242},{"option":"SPX270115C06800000","bid":620.7,"bid_size":0.0,"ask":622.7,"ask_size":0.0,"iv":0.1906,"open_interest":2373.0,"volume":0.0,"delta":0.6188,"gamma":0.0003,"vega":24.7899,"theta":-0.6489,"rho":33.0749,"theo":620.9463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":599.1,"last_trade_time":"2026-02-17T11:53:16","percent_change":0.0,"prev_day_close":602.699981689453},{"option":"SPX270115P06800000","bid":366.8,"bid_size":0.0,"ask":368.5,"ask_size":0.0,"iv":0.1908,"open_interest":4921.0,"volume":14.0,"delta":-0.3835,"gamma":0.0003,"vega":24.7899,"theta":-0.6765,"rho":-27.2847,"theo":368.4735,"change":-12.4,"open":358.0,"high":374.8,"low":358.0,"tick":"down","last_trade_price":366.0,"last_trade_time":"2026-02-18T15:59:22","percent_change":-3.27696,"prev_day_close":378.400009155273},{"option":"SPX270115C06825000","bid":604.0,"bid_size":0.0,"ask":606.1,"ask_size":0.0,"iv":0.1891,"open_interest":428.0,"volume":0.0,"delta":0.6114,"gamma":0.0003,"vega":24.9263,"theta":-0.6494,"rho":32.7566,"theo":604.3039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":550.0,"last_trade_time":"2026-02-17T10:33:23","percent_change":0.0,"prev_day_close":586.350006103516},{"option":"SPX270115P06825000","bid":374.1,"bid_size":0.0,"ask":376.1,"ask_size":0.0,"iv":0.1894,"open_interest":885.0,"volume":0.0,"delta":-0.3909,"gamma":0.0003,"vega":24.9263,"theta":-0.6744,"rho":-27.8236,"theo":375.9689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.86,"last_trade_time":"2026-02-17T11:01:56","percent_change":0.0,"prev_day_close":386.0},{"option":"SPX270115C06850000","bid":587.5,"bid_size":0.0,"ask":589.6,"ask_size":0.0,"iv":0.1877,"open_interest":3977.0,"volume":305.0,"delta":0.6038,"gamma":0.0003,"vega":25.0557,"theta":-0.6496,"rho":32.4277,"theo":587.8109,"change":15.05,"open":578.0,"high":585.0,"low":578.0,"tick":"up","last_trade_price":585.0,"last_trade_time":"2026-02-18T15:38:37","percent_change":2.64058,"prev_day_close":569.950012207031},{"option":"SPX270115P06850000","bid":381.9,"bid_size":0.0,"ask":383.7,"ask_size":0.0,"iv":0.188,"open_interest":538.0,"volume":335.0,"delta":-0.3985,"gamma":0.0003,"vega":25.0557,"theta":-0.672,"rho":-28.3731,"theo":383.6137,"change":-8.3,"open":379.26,"high":390.18,"low":379.26,"tick":"down","last_trade_price":385.6,"last_trade_time":"2026-02-18T15:38:37","percent_change":-2.10713,"prev_day_close":393.899993896484},{"option":"SPX270115C06875000","bid":571.1,"bid_size":0.0,"ask":573.2,"ask_size":0.0,"iv":0.1862,"open_interest":251.0,"volume":0.0,"delta":0.5962,"gamma":0.0003,"vega":25.1772,"theta":-0.6495,"rho":32.0907,"theo":571.471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":634.93,"last_trade_time":"2026-02-09T13:36:11","percent_change":0.0,"prev_day_close":553.900024414062},{"option":"SPX270115P06875000","bid":389.5,"bid_size":0.0,"ask":391.4,"ask_size":0.0,"iv":0.1865,"open_interest":212.0,"volume":0.0,"delta":-0.4061,"gamma":0.0003,"vega":25.1772,"theta":-0.6692,"rho":-28.9308,"theo":391.4116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.01,"last_trade_time":"2026-02-17T15:23:16","percent_change":0.0,"prev_day_close":401.899993896484},{"option":"SPX270115C06900000","bid":554.9,"bid_size":0.0,"ask":556.9,"ask_size":0.0,"iv":0.1848,"open_interest":4732.0,"volume":522.0,"delta":0.5884,"gamma":0.0003,"vega":25.2902,"theta":-0.6491,"rho":31.7483,"theo":555.2868,"change":14.22,"open":550.0,"high":562.1,"low":550.0,"tick":"down","last_trade_price":552.12,"last_trade_time":"2026-02-18T14:51:08","percent_change":2.64361,"prev_day_close":537.900024414062},{"option":"SPX270115P06900000","bid":397.4,"bid_size":0.0,"ask":399.3,"ask_size":0.0,"iv":0.185,"open_interest":1699.0,"volume":0.0,"delta":-0.4139,"gamma":0.0003,"vega":25.2902,"theta":-0.6661,"rho":-29.4938,"theo":399.3652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":415.07,"last_trade_time":"2026-02-17T13:28:29","percent_change":0.0,"prev_day_close":410.199996948242},{"option":"SPX270115C06925000","bid":538.8,"bid_size":0.0,"ask":540.9,"ask_size":0.0,"iv":0.1833,"open_interest":2633.0,"volume":0.0,"delta":0.5805,"gamma":0.0003,"vega":25.3945,"theta":-0.6483,"rho":31.4013,"theo":539.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":520.97,"last_trade_time":"2026-02-13T10:08:07","percent_change":0.0,"prev_day_close":522.199981689453},{"option":"SPX270115P06925000","bid":405.5,"bid_size":0.0,"ask":407.4,"ask_size":0.0,"iv":0.1836,"open_interest":221.0,"volume":0.0,"delta":-0.4218,"gamma":0.0003,"vega":25.3945,"theta":-0.6627,"rho":-30.0614,"theo":407.4769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.48,"last_trade_time":"2026-02-17T15:39:58","percent_change":0.0,"prev_day_close":418.399993896484},{"option":"SPX270115C06950000","bid":522.9,"bid_size":0.0,"ask":525.0,"ask_size":0.0,"iv":0.1819,"open_interest":5960.0,"volume":7.0,"delta":0.5725,"gamma":0.0003,"vega":25.49,"theta":-0.6472,"rho":31.0487,"theo":523.3954,"change":12.0,"open":532.1,"high":532.1,"low":518.45,"tick":"down","last_trade_price":518.45,"last_trade_time":"2026-02-18T15:36:29","percent_change":2.36943,"prev_day_close":506.449996948242},{"option":"SPX270115P06950000","bid":413.7,"bid_size":0.0,"ask":415.7,"ask_size":0.0,"iv":0.1822,"open_interest":657.0,"volume":2.0,"delta":-0.4299,"gamma":0.0003,"vega":25.49,"theta":-0.659,"rho":-30.6346,"theo":415.7494,"change":-22.25,"open":404.8,"high":404.8,"low":404.8,"tick":"no_change","last_trade_price":404.8,"last_trade_time":"2026-02-18T10:50:23","percent_change":-5.21016,"prev_day_close":427.050003051758},{"option":"SPX270115C06975000","bid":507.2,"bid_size":0.0,"ask":509.2,"ask_size":0.0,"iv":0.1804,"open_interest":2270.0,"volume":0.0,"delta":0.5643,"gamma":0.0003,"vega":25.5766,"theta":-0.6458,"rho":30.6876,"theo":507.6947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.97,"last_trade_time":"2026-02-17T12:10:45","percent_change":0.0,"prev_day_close":491.199996948242},{"option":"SPX270115P06975000","bid":422.2,"bid_size":0.0,"ask":424.1,"ask_size":0.0,"iv":0.1808,"open_interest":306.0,"volume":2.0,"delta":-0.438,"gamma":0.0003,"vega":25.5766,"theta":-0.655,"rho":-31.2163,"theo":424.1864,"change":-5.27,"open":430.38,"high":430.38,"low":430.38,"tick":"down","last_trade_price":430.38,"last_trade_time":"2026-02-18T15:14:03","percent_change":-1.20969,"prev_day_close":435.649993896484},{"option":"SPX270115C07000000","bid":491.7,"bid_size":0.0,"ask":493.7,"ask_size":0.0,"iv":0.179,"open_interest":12049.0,"volume":3.0,"delta":0.556,"gamma":0.0003,"vega":25.6541,"theta":-0.6441,"rho":30.3146,"theo":492.1639,"change":8.9,"open":501.0,"high":501.3,"low":484.6,"tick":"down","last_trade_price":484.6,"last_trade_time":"2026-02-18T15:14:03","percent_change":1.87093,"prev_day_close":475.699996948242},{"option":"SPX270115P07000000","bid":430.8,"bid_size":0.0,"ask":432.7,"ask_size":0.0,"iv":0.1793,"open_interest":8358.0,"volume":0.0,"delta":-0.4463,"gamma":0.0003,"vega":25.6541,"theta":-0.6506,"rho":-31.81,"theo":432.7934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":444.61,"last_trade_time":"2026-02-17T16:00:02","percent_change":0.0,"prev_day_close":444.600006103516},{"option":"SPX270115C07025000","bid":476.4,"bid_size":0.0,"ask":478.4,"ask_size":0.0,"iv":0.1776,"open_interest":298.0,"volume":0.0,"delta":0.5476,"gamma":0.0003,"vega":25.722,"theta":-0.6421,"rho":29.9272,"theo":476.8097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":526.7,"last_trade_time":"2026-02-12T10:15:00","percent_change":0.0,"prev_day_close":460.899993896484},{"option":"SPX270115P07025000","bid":439.6,"bid_size":0.0,"ask":441.5,"ask_size":0.0,"iv":0.1779,"open_interest":215.0,"volume":4.0,"delta":-0.4547,"gamma":0.0003,"vega":25.722,"theta":-0.6459,"rho":-32.418,"theo":441.577,"change":-24.05,"open":430.2,"high":430.2,"low":429.6,"tick":"down","last_trade_price":429.6,"last_trade_time":"2026-02-18T10:54:43","percent_change":-5.30144,"prev_day_close":453.649993896484},{"option":"SPX270115C07050000","bid":461.3,"bid_size":0.0,"ask":463.2,"ask_size":0.0,"iv":0.1761,"open_interest":356.0,"volume":0.0,"delta":0.5391,"gamma":0.0004,"vega":25.7796,"theta":-0.6397,"rho":29.5254,"theo":461.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.51,"last_trade_time":"2026-02-13T15:57:34","percent_change":0.0,"prev_day_close":445.75},{"option":"SPX270115P07050000","bid":448.6,"bid_size":0.0,"ask":450.5,"ask_size":0.0,"iv":0.1765,"open_interest":484.0,"volume":0.0,"delta":-0.4632,"gamma":0.0004,"vega":25.7796,"theta":-0.6409,"rho":-33.0405,"theo":450.5447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":483.98,"last_trade_time":"2026-02-13T10:03:57","percent_change":0.0,"prev_day_close":463.0},{"option":"SPX270115C07075000","bid":446.3,"bid_size":0.0,"ask":448.3,"ask_size":0.0,"iv":0.1748,"open_interest":156.0,"volume":0.0,"delta":0.5304,"gamma":0.0004,"vega":25.8264,"theta":-0.6369,"rho":29.1117,"theo":446.6606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":492.2,"last_trade_time":"2026-02-06T15:52:39","percent_change":0.0,"prev_day_close":431.349990844727},{"option":"SPX270115P07075000","bid":457.8,"bid_size":0.0,"ask":459.7,"ask_size":0.0,"iv":0.175,"open_interest":176.0,"volume":0.0,"delta":-0.4719,"gamma":0.0004,"vega":25.8264,"theta":-0.6355,"rho":-33.6748,"theo":459.7035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":505.5,"last_trade_time":"2026-02-17T10:26:34","percent_change":0.0,"prev_day_close":472.399993896484},{"option":"SPX270115C07100000","bid":431.6,"bid_size":0.0,"ask":433.5,"ask_size":0.0,"iv":0.1733,"open_interest":596.0,"volume":1.0,"delta":0.5216,"gamma":0.0004,"vega":25.8618,"theta":-0.6338,"rho":28.6899,"theo":431.8789,"change":11.85,"open":428.6,"high":428.6,"low":428.6,"tick":"up","last_trade_price":428.6,"last_trade_time":"2026-02-18T14:44:14","percent_change":2.84343,"prev_day_close":416.75},{"option":"SPX270115P07100000","bid":467.1,"bid_size":0.0,"ask":469.1,"ask_size":0.0,"iv":0.1736,"open_interest":603.0,"volume":478.0,"delta":-0.4807,"gamma":0.0004,"vega":25.8618,"theta":-0.6297,"rho":-34.3172,"theo":469.0596,"change":-17.97,"open":456.9,"high":464.08,"low":454.64,"tick":"no_change","last_trade_price":464.08,"last_trade_time":"2026-02-18T13:54:40","percent_change":-3.72783,"prev_day_close":482.050003051758},{"option":"SPX270115C07125000","bid":417.0,"bid_size":0.0,"ask":418.9,"ask_size":0.0,"iv":0.1719,"open_interest":361.0,"volume":0.0,"delta":0.5128,"gamma":0.0004,"vega":25.8855,"theta":-0.6303,"rho":28.2637,"theo":417.2997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.6,"last_trade_time":"2026-02-17T15:57:31","percent_change":0.0,"prev_day_close":402.650009155273},{"option":"SPX270115P07125000","bid":476.7,"bid_size":0.0,"ask":478.7,"ask_size":0.0,"iv":0.1722,"open_interest":209.0,"volume":0.0,"delta":-0.4896,"gamma":0.0004,"vega":25.8855,"theta":-0.6236,"rho":-34.964,"theo":478.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":430.19,"last_trade_time":"2026-01-27T15:30:04","percent_change":0.0,"prev_day_close":491.949996948242},{"option":"SPX270115C07150000","bid":402.7,"bid_size":0.0,"ask":404.6,"ask_size":0.0,"iv":0.1704,"open_interest":141.0,"volume":0.0,"delta":0.5037,"gamma":0.0004,"vega":25.8974,"theta":-0.6264,"rho":27.8338,"theo":402.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.1,"last_trade_time":"2026-02-12T15:54:08","percent_change":0.0,"prev_day_close":388.5},{"option":"SPX270115P07150000","bid":486.5,"bid_size":0.0,"ask":488.5,"ask_size":0.0,"iv":0.1708,"open_interest":142.0,"volume":0.0,"delta":-0.4986,"gamma":0.0004,"vega":25.8974,"theta":-0.6171,"rho":-35.6146,"theo":488.3837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":516.46,"last_trade_time":"2026-02-17T12:22:52","percent_change":0.0,"prev_day_close":502.100006103516},{"option":"SPX270115C07175000","bid":388.5,"bid_size":0.0,"ask":390.5,"ask_size":0.0,"iv":0.1691,"open_interest":172.0,"volume":0.0,"delta":0.4946,"gamma":0.0004,"vega":25.897,"theta":-0.6223,"rho":27.3978,"theo":388.7678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.6,"last_trade_time":"2026-02-13T15:36:43","percent_change":0.0,"prev_day_close":374.849990844727},{"option":"SPX270115P07175000","bid":496.4,"bid_size":0.0,"ask":498.5,"ask_size":0.0,"iv":0.1694,"open_interest":18.0,"volume":0.0,"delta":-0.5077,"gamma":0.0004,"vega":25.897,"theta":-0.6103,"rho":-36.2712,"theo":498.3619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":466.3,"last_trade_time":"2026-02-10T15:46:03","percent_change":0.0,"prev_day_close":512.399993896484},{"option":"SPX270115C07200000","bid":374.6,"bid_size":0.0,"ask":376.5,"ask_size":0.0,"iv":0.1676,"open_interest":1801.0,"volume":22.0,"delta":0.4853,"gamma":0.0004,"vega":25.8834,"theta":-0.6177,"rho":26.9514,"theo":374.8281,"change":11.29,"open":374.51,"high":374.51,"low":371.52,"tick":"up","last_trade_price":372.34,"last_trade_time":"2026-02-18T15:37:37","percent_change":3.12699,"prev_day_close":361.050003051758},{"option":"SPX270115P07200000","bid":506.6,"bid_size":0.0,"ask":508.8,"ask_size":0.0,"iv":0.1679,"open_interest":780.0,"volume":0.0,"delta":-0.517,"gamma":0.0004,"vega":25.8834,"theta":-0.6031,"rho":-36.9382,"theo":508.56,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":531.34,"last_trade_time":"2026-02-13T15:20:19","percent_change":0.0,"prev_day_close":522.949981689453},{"option":"SPX270115C07225000","bid":360.9,"bid_size":0.0,"ask":363.0,"ask_size":0.0,"iv":0.1662,"open_interest":197.0,"volume":0.0,"delta":0.476,"gamma":0.0004,"vega":25.8557,"theta":-0.6128,"rho":26.4906,"theo":361.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.7,"last_trade_time":"2026-02-13T15:35:42","percent_change":0.0,"prev_day_close":347.849990844727},{"option":"SPX270115P07225000","bid":517.1,"bid_size":0.0,"ask":519.2,"ask_size":0.0,"iv":0.1665,"open_interest":49.0,"volume":0.0,"delta":-0.5264,"gamma":0.0004,"vega":25.8557,"theta":-0.5956,"rho":-37.6196,"theo":518.9875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":528.8,"last_trade_time":"2026-02-13T14:28:56","percent_change":0.0,"prev_day_close":533.850006103516},{"option":"SPX270115C07250000","bid":347.4,"bid_size":0.0,"ask":349.3,"ask_size":0.0,"iv":0.1648,"open_interest":569.0,"volume":6.0,"delta":0.4665,"gamma":0.0004,"vega":25.813,"theta":-0.6076,"rho":26.0146,"theo":347.6478,"change":9.15,"open":344.95,"high":344.95,"low":343.85,"tick":"down","last_trade_price":343.85,"last_trade_time":"2026-02-18T15:36:29","percent_change":2.73379,"prev_day_close":334.699996948242},{"option":"SPX270115P07250000","bid":527.8,"bid_size":0.0,"ask":529.9,"ask_size":0.0,"iv":0.1652,"open_interest":394.0,"volume":2.0,"delta":-0.5358,"gamma":0.0004,"vega":25.813,"theta":-0.5877,"rho":-38.3163,"theo":529.6552,"change":-10.57,"open":534.28,"high":534.28,"low":534.28,"tick":"down","last_trade_price":534.28,"last_trade_time":"2026-02-18T09:42:55","percent_change":-1.93998,"prev_day_close":544.850006103516},{"option":"SPX270115C07275000","bid":334.2,"bid_size":0.0,"ask":336.4,"ask_size":0.0,"iv":0.1634,"open_interest":111.0,"volume":0.0,"delta":0.4569,"gamma":0.0004,"vega":25.755,"theta":-0.602,"rho":25.5264,"theo":334.4283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":315.1,"last_trade_time":"2026-02-13T15:35:42","percent_change":0.0,"prev_day_close":321.799987792969},{"option":"SPX270115P07275000","bid":538.7,"bid_size":0.0,"ask":540.9,"ask_size":0.0,"iv":0.1638,"open_interest":107.0,"volume":0.0,"delta":-0.5454,"gamma":0.0004,"vega":25.755,"theta":-0.5794,"rho":-39.0251,"theo":540.5736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.4,"last_trade_time":"2026-02-12T10:12:42","percent_change":0.0,"prev_day_close":556.100006103516},{"option":"SPX270115C07300000","bid":321.3,"bid_size":0.0,"ask":323.3,"ask_size":0.0,"iv":0.1621,"open_interest":954.0,"volume":0.0,"delta":0.4473,"gamma":0.0004,"vega":25.6822,"theta":-0.596,"rho":25.0316,"theo":321.4682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.2,"last_trade_time":"2026-02-13T15:34:05","percent_change":0.0,"prev_day_close":309.25},{"option":"SPX270115P07300000","bid":549.9,"bid_size":0.0,"ask":552.1,"ask_size":0.0,"iv":0.1624,"open_interest":215.0,"volume":0.0,"delta":-0.555,"gamma":0.0004,"vega":25.6822,"theta":-0.5708,"rho":-39.7405,"theo":551.7513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":508.07,"last_trade_time":"2026-02-10T11:12:47","percent_change":0.0,"prev_day_close":567.75},{"option":"SPX270115C07325000","bid":308.7,"bid_size":0.0,"ask":310.8,"ask_size":0.0,"iv":0.1608,"open_interest":319.0,"volume":0.0,"delta":0.4375,"gamma":0.0004,"vega":25.595,"theta":-0.5898,"rho":24.5352,"theo":308.7745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":291.9,"last_trade_time":"2026-02-13T15:34:16","percent_change":0.0,"prev_day_close":296.899993896484},{"option":"SPX270115P07325000","bid":561.3,"bid_size":0.0,"ask":563.6,"ask_size":0.0,"iv":0.1611,"open_interest":10.0,"volume":0.0,"delta":-0.5648,"gamma":0.0004,"vega":25.595,"theta":-0.5619,"rho":-40.4575,"theo":563.1953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":551.17,"last_trade_time":"2025-12-22T14:56:04","percent_change":0.0,"prev_day_close":579.549987792969},{"option":"SPX270115C07350000","bid":296.3,"bid_size":0.0,"ask":298.4,"ask_size":0.0,"iv":0.1594,"open_interest":954.0,"volume":0.0,"delta":0.4277,"gamma":0.0004,"vega":25.4938,"theta":-0.5831,"rho":24.0378,"theo":296.353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":326.5,"last_trade_time":"2026-02-12T10:41:11","percent_change":0.0,"prev_day_close":285.0},{"option":"SPX270115P07350000","bid":573.1,"bid_size":0.0,"ask":575.3,"ask_size":0.0,"iv":0.1597,"open_interest":3.0,"volume":0.0,"delta":-0.5746,"gamma":0.0004,"vega":25.4938,"theta":-0.5526,"rho":-41.1755,"theo":574.9116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":552.31,"last_trade_time":"2025-12-30T13:18:58","percent_change":0.0,"prev_day_close":591.699981689453},{"option":"SPX270115C07375000","bid":284.2,"bid_size":0.0,"ask":286.3,"ask_size":0.0,"iv":0.1581,"open_interest":214.0,"volume":0.0,"delta":0.4178,"gamma":0.0004,"vega":25.3776,"theta":-0.5762,"rho":23.5359,"theo":284.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.6,"last_trade_time":"2026-02-13T10:15:17","percent_change":0.0,"prev_day_close":273.199996948242},{"option":"SPX270115P07375000","bid":585.1,"bid_size":0.0,"ask":587.3,"ask_size":0.0,"iv":0.1584,"open_interest":69.0,"volume":0.0,"delta":-0.5846,"gamma":0.0004,"vega":25.3776,"theta":-0.5431,"rho":-41.898,"theo":586.9071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.66,"last_trade_time":"2026-01-20T13:42:27","percent_change":0.0,"prev_day_close":604.049987792969},{"option":"SPX270115C07400000","bid":272.4,"bid_size":0.0,"ask":274.1,"ask_size":0.0,"iv":0.1568,"open_interest":4244.0,"volume":52.0,"delta":0.4078,"gamma":0.0004,"vega":25.2446,"theta":-0.569,"rho":23.0239,"theo":272.3565,"change":13.09,"open":283.0,"high":283.2,"low":274.89,"tick":"down","last_trade_price":274.89,"last_trade_time":"2026-02-18T14:21:03","percent_change":5.0,"prev_day_close":261.800003051758},{"option":"SPX270115P07400000","bid":597.4,"bid_size":0.0,"ask":599.6,"ask_size":0.0,"iv":0.1571,"open_interest":100.0,"volume":0.0,"delta":-0.5945,"gamma":0.0004,"vega":25.2446,"theta":-0.5332,"rho":-42.6307,"theo":599.1907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.95,"last_trade_time":"2026-02-04T13:32:08","percent_change":0.0,"prev_day_close":616.75},{"option":"SPX270115C07425000","bid":260.8,"bid_size":0.0,"ask":262.9,"ask_size":0.0,"iv":0.1555,"open_interest":242.0,"volume":0.0,"delta":0.3978,"gamma":0.0004,"vega":25.0933,"theta":-0.5614,"rho":22.4986,"theo":260.8011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":271.9,"last_trade_time":"2026-02-12T11:12:06","percent_change":0.0,"prev_day_close":250.599998474121},{"option":"SPX270115P07425000","bid":610.0,"bid_size":0.0,"ask":612.2,"ask_size":0.0,"iv":0.1558,"open_interest":23.0,"volume":0.0,"delta":-0.6045,"gamma":0.0004,"vega":25.0933,"theta":-0.523,"rho":-43.3766,"theo":611.7731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":628.2,"last_trade_time":"2025-12-19T13:03:55","percent_change":0.0,"prev_day_close":629.700012207031},{"option":"SPX270115C07450000","bid":249.6,"bid_size":0.0,"ask":251.3,"ask_size":0.0,"iv":0.1544,"open_interest":1822.0,"volume":0.0,"delta":0.3878,"gamma":0.0004,"vega":24.9231,"theta":-0.5536,"rho":21.9625,"theo":249.5545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.37,"last_trade_time":"2026-02-17T10:46:20","percent_change":0.0,"prev_day_close":239.75},{"option":"SPX270115P07450000","bid":622.9,"bid_size":0.0,"ask":625.1,"ask_size":0.0,"iv":0.1546,"open_interest":61.0,"volume":0.0,"delta":-0.6146,"gamma":0.0004,"vega":24.9231,"theta":-0.5125,"rho":-44.1333,"theo":624.6643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":581.64,"last_trade_time":"2026-02-09T10:48:03","percent_change":0.0,"prev_day_close":642.899993896484},{"option":"SPX270115C07475000","bid":238.7,"bid_size":0.0,"ask":240.7,"ask_size":0.0,"iv":0.1531,"open_interest":365.0,"volume":4.0,"delta":0.3777,"gamma":0.0004,"vega":24.7356,"theta":-0.5454,"rho":21.422,"theo":238.6243,"change":8.13,"open":237.32,"high":237.32,"low":237.28,"tick":"down","last_trade_price":237.28,"last_trade_time":"2026-02-18T14:38:41","percent_change":3.5479,"prev_day_close":229.149993896484},{"option":"SPX270115P07475000","bid":636.1,"bid_size":0.0,"ask":638.3,"ask_size":0.0,"iv":0.1534,"open_interest":22.0,"volume":0.0,"delta":-0.6246,"gamma":0.0004,"vega":24.7356,"theta":-0.5018,"rho":-44.8945,"theo":637.8719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":657.7,"last_trade_time":"2025-12-19T11:20:03","percent_change":0.0,"prev_day_close":656.549987792969},{"option":"SPX270115C07500000","bid":228.0,"bid_size":0.0,"ask":229.7,"ask_size":0.0,"iv":0.1519,"open_interest":5369.0,"volume":35.0,"delta":0.3676,"gamma":0.0004,"vega":24.5329,"theta":-0.5371,"rho":20.8843,"theo":228.0143,"change":17.83,"open":236.68,"high":236.68,"low":236.68,"tick":"no_change","last_trade_price":236.68,"last_trade_time":"2026-02-18T10:33:01","percent_change":8.14713,"prev_day_close":218.850006103516},{"option":"SPX270115P07500000","bid":649.6,"bid_size":0.0,"ask":651.8,"ask_size":0.0,"iv":0.1522,"open_interest":1417.0,"volume":0.0,"delta":-0.6347,"gamma":0.0004,"vega":24.5329,"theta":-0.4907,"rho":-45.6528,"theo":651.3998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":662.97,"last_trade_time":"2026-02-17T14:06:07","percent_change":0.0,"prev_day_close":670.549987792969},{"option":"SPX270115C07525000","bid":217.7,"bid_size":0.0,"ask":219.7,"ask_size":0.0,"iv":0.1507,"open_interest":185.0,"volume":1.0,"delta":0.3575,"gamma":0.0004,"vega":24.3167,"theta":-0.5284,"rho":20.3515,"theo":217.7259,"change":15.55,"open":224.5,"high":224.5,"low":224.5,"tick":"up","last_trade_price":224.5,"last_trade_time":"2026-02-18T13:32:05","percent_change":7.44197,"prev_day_close":208.950004577637},{"option":"SPX270115P07525000","bid":663.4,"bid_size":0.0,"ask":665.7,"ask_size":0.0,"iv":0.151,"open_interest":32.0,"volume":0.0,"delta":-0.6448,"gamma":0.0004,"vega":24.3167,"theta":-0.4795,"rho":-46.4062,"theo":665.2491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.72,"last_trade_time":"2026-02-06T12:41:40","percent_change":0.0,"prev_day_close":684.850006103516},{"option":"SPX270115C07550000","bid":207.7,"bid_size":0.0,"ask":209.7,"ask_size":0.0,"iv":0.1496,"open_interest":543.0,"volume":0.0,"delta":0.3474,"gamma":0.0004,"vega":24.0866,"theta":-0.5196,"rho":19.8197,"theo":207.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.91,"last_trade_time":"2026-02-17T14:58:29","percent_change":0.0,"prev_day_close":199.300003051758},{"option":"SPX270115P07550000","bid":677.5,"bid_size":0.0,"ask":680.0,"ask_size":0.0,"iv":0.1498,"open_interest":68.0,"volume":0.0,"delta":-0.6549,"gamma":0.0004,"vega":24.0866,"theta":-0.468,"rho":-47.1587,"theo":679.4212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":694.31,"last_trade_time":"2026-02-17T14:58:29","percent_change":0.0,"prev_day_close":699.25},{"option":"SPX270115C07575000","bid":198.1,"bid_size":0.0,"ask":199.8,"ask_size":0.0,"iv":0.1484,"open_interest":755.0,"volume":0.0,"delta":0.3374,"gamma":0.0004,"vega":23.84,"theta":-0.5106,"rho":19.2827,"theo":198.1195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.9,"last_trade_time":"2026-02-04T15:58:02","percent_change":0.0,"prev_day_close":190.0},{"option":"SPX270115P07575000","bid":692.0,"bid_size":0.0,"ask":694.7,"ask_size":0.0,"iv":0.1488,"open_interest":6.0,"volume":0.0,"delta":-0.6649,"gamma":0.0004,"vega":23.84,"theta":-0.4563,"rho":-47.9163,"theo":693.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":748.81,"last_trade_time":"2026-02-05T10:18:45","percent_change":0.0,"prev_day_close":714.200012207031},{"option":"SPX270115C07600000","bid":188.7,"bid_size":0.0,"ask":190.4,"ask_size":0.0,"iv":0.1474,"open_interest":1896.0,"volume":502.0,"delta":0.3274,"gamma":0.0004,"vega":23.5747,"theta":-0.5013,"rho":18.7376,"theo":188.8074,"change":6.95,"open":191.45,"high":191.45,"low":187.9,"tick":"down","last_trade_price":187.9,"last_trade_time":"2026-02-18T15:41:33","percent_change":3.84084,"prev_day_close":180.950004577637},{"option":"SPX270115P07600000","bid":706.7,"bid_size":0.0,"ask":709.5,"ask_size":0.0,"iv":0.1477,"open_interest":382.0,"volume":0.0,"delta":-0.6749,"gamma":0.0004,"vega":23.5747,"theta":-0.4444,"rho":-48.682,"theo":708.744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.3,"last_trade_time":"2026-02-10T10:53:50","percent_change":0.0,"prev_day_close":729.199981689453},{"option":"SPX270115C07625000","bid":179.7,"bid_size":0.0,"ask":181.4,"ask_size":0.0,"iv":0.1463,"open_interest":330.0,"volume":0.0,"delta":0.3175,"gamma":0.0004,"vega":23.2906,"theta":-0.4919,"rho":18.1881,"theo":179.8256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.73,"last_trade_time":"2026-02-13T14:34:23","percent_change":0.0,"prev_day_close":172.300003051758},{"option":"SPX270115P07625000","bid":721.8,"bid_size":0.0,"ask":724.6,"ask_size":0.0,"iv":0.1463,"open_interest":11.0,"volume":0.0,"delta":-0.6848,"gamma":0.0004,"vega":23.2906,"theta":-0.4324,"rho":-49.4521,"theo":723.9,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":779.99,"last_trade_time":"2026-02-05T10:18:45","percent_change":0.0,"prev_day_close":744.799987792969},{"option":"SPX270115C07650000","bid":171.0,"bid_size":0.0,"ask":172.8,"ask_size":0.0,"iv":0.1453,"open_interest":149.0,"volume":0.0,"delta":0.3076,"gamma":0.0004,"vega":22.9906,"theta":-0.4823,"rho":17.6423,"theo":171.172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.35,"last_trade_time":"2026-02-05T13:03:13","percent_change":0.0,"prev_day_close":163.950004577637},{"option":"SPX270115P07650000","bid":737.2,"bid_size":0.0,"ask":740.0,"ask_size":0.0,"iv":0.1456,"open_interest":157.0,"volume":0.0,"delta":-0.6947,"gamma":0.0004,"vega":22.9906,"theta":-0.4201,"rho":-50.2186,"theo":739.3842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":676.44,"last_trade_time":"2026-02-10T10:05:02","percent_change":0.0,"prev_day_close":760.399993896484},{"option":"SPX270115C07675000","bid":162.6,"bid_size":0.0,"ask":164.4,"ask_size":0.0,"iv":0.1443,"open_interest":317.0,"volume":0.0,"delta":0.2979,"gamma":0.0004,"vega":22.6789,"theta":-0.4726,"rho":17.1066,"theo":162.8408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":194.2,"last_trade_time":"2026-02-11T11:24:45","percent_change":0.0,"prev_day_close":155.900001525879},{"option":"SPX270115P07675000","bid":752.9,"bid_size":0.0,"ask":755.7,"ask_size":0.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":-0.7045,"gamma":0.0004,"vega":22.6789,"theta":-0.4077,"rho":-50.9749,"theo":755.1908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":727.03,"last_trade_time":"2025-12-30T13:18:58","percent_change":0.0,"prev_day_close":776.649993896484},{"option":"SPX270115C07700000","bid":154.5,"bid_size":0.0,"ask":156.3,"ask_size":0.0,"iv":0.1434,"open_interest":963.0,"volume":4.0,"delta":0.2882,"gamma":0.0004,"vega":22.3577,"theta":-0.4627,"rho":16.5808,"theo":154.8241,"change":5.2,"open":153.06,"high":153.3,"low":153.06,"tick":"up","last_trade_price":153.3,"last_trade_time":"2026-02-18T15:37:37","percent_change":3.51114,"prev_day_close":148.099998474121},{"option":"SPX270115P07700000","bid":769.0,"bid_size":0.0,"ask":771.8,"ask_size":0.0,"iv":0.1437,"open_interest":92.0,"volume":0.0,"delta":-0.7141,"gamma":0.0004,"vega":22.3577,"theta":-0.3952,"rho":-51.7213,"theo":771.3119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":794.13,"last_trade_time":"2026-02-04T12:43:46","percent_change":0.0,"prev_day_close":793.300018310547},{"option":"SPX270115C07725000","bid":146.7,"bid_size":0.0,"ask":148.5,"ask_size":0.0,"iv":0.1424,"open_interest":44.0,"volume":0.0,"delta":0.2786,"gamma":0.0004,"vega":22.0261,"theta":-0.4527,"rho":16.0591,"theo":147.1155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.51,"last_trade_time":"2026-02-03T09:59:09","percent_change":0.0,"prev_day_close":140.699996948242},{"option":"SPX270115P07725000","bid":785.3,"bid_size":0.0,"ask":788.1,"ask_size":0.0,"iv":0.1428,"open_interest":0.0,"volume":0.0,"delta":-0.7237,"gamma":0.0004,"vega":22.0261,"theta":-0.3826,"rho":-52.4636,"theo":787.7411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":809.950012207031},{"option":"SPX270115C07750000","bid":139.2,"bid_size":0.0,"ask":141.0,"ask_size":0.0,"iv":0.1415,"open_interest":341.0,"volume":0.0,"delta":0.2692,"gamma":0.0004,"vega":21.6808,"theta":-0.4426,"rho":15.5358,"theo":139.7106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.28,"last_trade_time":"2026-02-05T10:33:08","percent_change":0.0,"prev_day_close":133.5},{"option":"SPX270115P07750000","bid":802.0,"bid_size":0.0,"ask":804.8,"ask_size":0.0,"iv":0.1418,"open_interest":8.0,"volume":0.0,"delta":-0.7331,"gamma":0.0004,"vega":21.6808,"theta":-0.3698,"rho":-53.2076,"theo":804.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":729.46,"last_trade_time":"2026-01-28T15:30:00","percent_change":0.0,"prev_day_close":826.950012207031},{"option":"SPX270115C07775000","bid":132.1,"bid_size":0.0,"ask":133.6,"ask_size":0.0,"iv":0.1406,"open_interest":560.0,"volume":0.0,"delta":0.2599,"gamma":0.0004,"vega":21.3196,"theta":-0.4324,"rho":15.0107,"theo":132.6059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.49,"last_trade_time":"2026-02-13T14:41:44","percent_change":0.0,"prev_day_close":126.650001525879},{"option":"SPX270115P07775000","bid":819.0,"bid_size":0.0,"ask":821.7,"ask_size":0.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":-0.7424,"gamma":0.0004,"vega":21.3196,"theta":-0.357,"rho":-53.9533,"theo":821.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":843.799987792969},{"option":"SPX270115C07800000","bid":125.2,"bid_size":0.0,"ask":126.8,"ask_size":0.0,"iv":0.1398,"open_interest":1473.0,"volume":0.0,"delta":0.2507,"gamma":0.0004,"vega":20.9436,"theta":-0.4221,"rho":14.4903,"theo":125.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.7,"last_trade_time":"2026-02-13T12:20:29","percent_change":0.0,"prev_day_close":120.100002288818},{"option":"SPX270115P07800000","bid":835.8,"bid_size":0.0,"ask":839.2,"ask_size":0.0,"iv":0.1402,"open_interest":39.0,"volume":0.0,"delta":-0.7516,"gamma":0.0004,"vega":20.9436,"theta":-0.3441,"rho":-54.6943,"theo":838.835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":774.26,"last_trade_time":"2026-01-12T10:10:20","percent_change":0.0,"prev_day_close":861.25},{"option":"SPX270115C07825000","bid":118.6,"bid_size":0.0,"ask":120.3,"ask_size":0.0,"iv":0.1389,"open_interest":821.0,"volume":6.0,"delta":0.2417,"gamma":0.0003,"vega":20.5576,"theta":-0.4118,"rho":13.9821,"theo":119.2727,"change":4.69,"open":118.23,"high":118.49,"low":118.23,"tick":"up","last_trade_price":118.49,"last_trade_time":"2026-02-18T14:38:41","percent_change":4.12127,"prev_day_close":113.799999237061},{"option":"SPX270115P07825000","bid":852.9,"bid_size":0.0,"ask":857.3,"ask_size":0.0,"iv":0.1394,"open_interest":0.0,"volume":0.0,"delta":-0.7606,"gamma":0.0003,"vega":20.5576,"theta":-0.3311,"rho":-55.4231,"theo":856.4494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":878.649993896484},{"option":"SPX270115C07850000","bid":112.4,"bid_size":0.0,"ask":113.9,"ask_size":0.0,"iv":0.1382,"open_interest":505.0,"volume":0.0,"delta":0.2329,"gamma":0.0003,"vega":20.1662,"theta":-0.4014,"rho":13.4887,"theo":113.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.9,"last_trade_time":"2026-02-13T15:03:01","percent_change":0.0,"prev_day_close":107.799999237061},{"option":"SPX270115P07850000","bid":870.9,"bid_size":0.0,"ask":874.6,"ask_size":0.0,"iv":0.1386,"open_interest":2.0,"volume":0.0,"delta":-0.7694,"gamma":0.0003,"vega":20.1662,"theta":-0.3181,"rho":-56.1372,"theo":874.3402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":852.26,"last_trade_time":"2025-10-28T14:25:06","percent_change":0.0,"prev_day_close":897.350006103516},{"option":"SPX270115C07875000","bid":106.3,"bid_size":0.0,"ask":107.9,"ask_size":0.0,"iv":0.1374,"open_interest":185.0,"volume":0.0,"delta":0.2242,"gamma":0.0003,"vega":19.7709,"theta":-0.391,"rho":13.006,"theo":107.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.72,"last_trade_time":"2026-02-17T12:24:50","percent_change":0.0,"prev_day_close":102.050003051758},{"option":"SPX270115P07875000","bid":888.8,"bid_size":0.0,"ask":893.3,"ask_size":0.0,"iv":0.1379,"open_interest":3.0,"volume":0.0,"delta":-0.7782,"gamma":0.0003,"vega":19.7709,"theta":-0.305,"rho":-56.8405,"theo":892.4981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":933.92,"last_trade_time":"2026-02-17T12:24:50","percent_change":0.0,"prev_day_close":915.649993896484},{"option":"SPX270115C07900000","bid":100.6,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.1368,"open_interest":833.0,"volume":5.0,"delta":0.2157,"gamma":0.0003,"vega":19.3693,"theta":-0.3806,"rho":12.5276,"theo":101.3264,"change":6.05,"open":102.6,"high":102.6,"low":102.6,"tick":"up","last_trade_price":102.6,"last_trade_time":"2026-02-18T15:51:13","percent_change":6.26618,"prev_day_close":96.5499992370606},{"option":"SPX270115P07900000","bid":907.6,"bid_size":0.0,"ask":911.2,"ask_size":0.0,"iv":0.1372,"open_interest":38.0,"volume":0.0,"delta":-0.7867,"gamma":0.0003,"vega":19.3693,"theta":-0.292,"rho":-57.5395,"theo":910.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":952.87,"last_trade_time":"2026-02-17T12:24:50","percent_change":0.0,"prev_day_close":934.400024414062},{"option":"SPX270115C07950000","bid":89.9,"bid_size":0.0,"ask":91.4,"ask_size":0.0,"iv":0.1355,"open_interest":52.0,"volume":836.0,"delta":0.1992,"gamma":0.0003,"vega":18.5357,"theta":-0.3598,"rho":11.5804,"theo":90.6511,"change":8.3,"open":94.87,"high":94.87,"low":94.7,"tick":"down","last_trade_price":94.7,"last_trade_time":"2026-02-18T11:29:00","percent_change":9.60648,"prev_day_close":86.3999977111816},{"option":"SPX270115P07950000","bid":945.1,"bid_size":0.0,"ask":948.8,"ask_size":0.0,"iv":0.1358,"open_interest":0.0,"volume":0.0,"delta":-0.8032,"gamma":0.0003,"vega":18.5357,"theta":-0.2659,"rho":-58.928,"theo":948.5168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":972.899993896484},{"option":"SPX270115C08000000","bid":80.2,"bid_size":0.0,"ask":81.7,"ask_size":0.0,"iv":0.1343,"open_interest":3219.0,"volume":1.0,"delta":0.1834,"gamma":0.0003,"vega":17.6747,"theta":-0.3391,"rho":10.6819,"theo":80.9492,"change":7.15,"open":84.25,"high":84.25,"low":84.25,"tick":"up","last_trade_price":84.25,"last_trade_time":"2026-02-18T10:24:26","percent_change":9.27367,"prev_day_close":77.0999984741211},{"option":"SPX270115P08000000","bid":983.7,"bid_size":0.0,"ask":987.5,"ask_size":0.0,"iv":0.1347,"open_interest":47.0,"volume":0.0,"delta":-0.8189,"gamma":0.0003,"vega":17.6747,"theta":-0.24,"rho":-60.2677,"theo":987.0905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":989.1,"last_trade_time":"2026-02-06T10:52:19","percent_change":0.0,"prev_day_close":1011.34997558594},{"option":"SPX270115C08050000","bid":71.5,"bid_size":0.0,"ask":72.9,"ask_size":0.0,"iv":0.1332,"open_interest":195.0,"volume":0.0,"delta":0.1685,"gamma":0.0003,"vega":16.8162,"theta":-0.3188,"rho":9.8387,"theo":72.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.6,"last_trade_time":"2026-02-12T11:15:58","percent_change":0.0,"prev_day_close":68.7999992370606},{"option":"SPX270115P08050000","bid":1023.1,"bid_size":0.0,"ask":1027.0,"ask_size":0.0,"iv":0.1336,"open_interest":1.0,"volume":0.0,"delta":-0.8338,"gamma":0.0003,"vega":16.8162,"theta":-0.2143,"rho":-61.5522,"theo":1026.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":944.59,"last_trade_time":"2026-01-09T12:06:40","percent_change":0.0,"prev_day_close":1051.79998779297},{"option":"SPX270115C08100000","bid":63.6,"bid_size":0.0,"ask":65.0,"ask_size":0.0,"iv":0.1322,"open_interest":421.0,"volume":0.0,"delta":0.1544,"gamma":0.0003,"vega":15.9508,"theta":-0.2988,"rho":9.0222,"theo":64.206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.9,"last_trade_time":"2026-02-17T13:53:55","percent_change":0.0,"prev_day_close":61.25},{"option":"SPX270115P08100000","bid":1063.5,"bid_size":0.0,"ask":1067.4,"ask_size":0.0,"iv":0.1326,"open_interest":3.0,"volume":0.0,"delta":-0.8479,"gamma":0.0003,"vega":15.9508,"theta":-0.1891,"rho":-62.8099,"theo":1066.8984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1099.04,"last_trade_time":"2026-02-17T11:55:24","percent_change":0.0,"prev_day_close":1092.5},{"option":"SPX270115C08150000","bid":56.6,"bid_size":0.0,"ask":57.8,"ask_size":0.0,"iv":0.1313,"open_interest":56.0,"volume":0.0,"delta":0.1412,"gamma":0.0003,"vega":15.0759,"theta":-0.2794,"rho":8.2555,"theo":57.0663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.02,"last_trade_time":"2026-02-12T10:07:45","percent_change":0.0,"prev_day_close":54.5},{"option":"SPX270115P08150000","bid":1104.6,"bid_size":0.0,"ask":1108.6,"ask_size":0.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.8611,"gamma":0.0003,"vega":15.0759,"theta":-0.1644,"rho":-64.0178,"theo":1108.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1140.44,"last_trade_time":"2026-02-17T11:55:24","percent_change":0.0,"prev_day_close":1134.0},{"option":"SPX270115C08200000","bid":50.3,"bid_size":0.0,"ask":51.4,"ask_size":0.0,"iv":0.1305,"open_interest":695.0,"volume":1.0,"delta":0.1289,"gamma":0.0002,"vega":14.2206,"theta":-0.2607,"rho":7.551,"theo":50.6645,"change":2.36,"open":50.76,"high":50.76,"low":50.76,"tick":"up","last_trade_price":50.76,"last_trade_time":"2026-02-18T14:44:59","percent_change":4.87603,"prev_day_close":48.4000015258789},{"option":"SPX270115P08200000","bid":1146.2,"bid_size":0.0,"ask":1150.6,"ask_size":0.0,"iv":0.1309,"open_interest":4.0,"volume":0.0,"delta":-0.8734,"gamma":0.0002,"vega":14.2206,"theta":-0.1404,"rho":-65.1636,"theo":1149.9081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1058.25,"last_trade_time":"2026-02-02T11:32:57","percent_change":0.0,"prev_day_close":1175.75},{"option":"SPX270115C08300000","bid":39.6,"bid_size":0.0,"ask":40.6,"ask_size":0.0,"iv":0.129,"open_interest":270.0,"volume":1.0,"delta":0.1068,"gamma":0.0002,"vega":12.5632,"theta":-0.2256,"rho":6.2592,"theo":39.8609,"change":4.15,"open":42.3,"high":42.3,"low":42.3,"tick":"up","last_trade_price":42.3,"last_trade_time":"2026-02-18T10:19:04","percent_change":10.8781,"prev_day_close":38.1499996185303},{"option":"SPX270115P08300000","bid":1231.8,"bid_size":0.0,"ask":1236.0,"ask_size":0.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.8955,"gamma":0.0002,"vega":12.5632,"theta":-0.0947,"rho":-67.3379,"theo":1235.6557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1269.13,"last_trade_time":"2026-02-17T11:55:24","percent_change":0.0,"prev_day_close":1262.75},{"option":"SPX270115C08400000","bid":31.1,"bid_size":0.0,"ask":32.0,"ask_size":0.0,"iv":0.128,"open_interest":911.0,"volume":3.0,"delta":0.0881,"gamma":0.0002,"vega":11.0145,"theta":-0.1941,"rho":5.1754,"theo":31.3524,"change":0.73,"open":31.76,"high":31.76,"low":30.93,"tick":"down","last_trade_price":30.93,"last_trade_time":"2026-02-18T15:39:31","percent_change":2.41722,"prev_day_close":30.1999998092651},{"option":"SPX270115P08400000","bid":1320.1,"bid_size":0.0,"ask":1324.6,"ask_size":0.0,"iv":0.1288,"open_interest":3.0,"volume":0.0,"delta":-0.9143,"gamma":0.0002,"vega":11.0145,"theta":-0.0526,"rho":-69.3042,"theo":1323.6984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1259.07,"last_trade_time":"2026-01-23T10:50:33","percent_change":0.0,"prev_day_close":1350.84997558594},{"option":"SPX270115C08500000","bid":24.6,"bid_size":0.0,"ask":25.3,"ask_size":0.0,"iv":0.1277,"open_interest":498.0,"volume":3.0,"delta":0.0724,"gamma":0.0002,"vega":9.5952,"theta":-0.1664,"rho":4.2576,"theo":24.7206,"change":0.76,"open":26.23,"high":26.23,"low":24.45,"tick":"up","last_trade_price":24.56,"last_trade_time":"2026-02-18T15:37:37","percent_change":3.19328,"prev_day_close":23.8000001907349},{"option":"SPX270115P08500000","bid":1409.9,"bid_size":0.0,"ask":1414.6,"ask_size":0.0,"iv":0.1283,"open_interest":7.0,"volume":0.0,"delta":-0.9299,"gamma":0.0002,"vega":9.5952,"theta":-0.0144,"rho":-71.1046,"theo":1413.6178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1401.52,"last_trade_time":"2026-02-12T11:10:10","percent_change":0.0,"prev_day_close":1441.55004882812},{"option":"SPX270115C08600000","bid":19.4,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.1275,"open_interest":7872.0,"volume":0.0,"delta":0.0596,"gamma":0.0001,"vega":8.3352,"theta":-0.1424,"rho":3.5037,"theo":19.5738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.6,"last_trade_time":"2026-02-17T13:08:10","percent_change":0.0,"prev_day_close":18.8500003814697},{"option":"SPX270115P08600000","bid":1501.3,"bid_size":0.0,"ask":1506.0,"ask_size":0.0,"iv":0.128,"open_interest":2.0,"volume":2.0,"delta":-0.9427,"gamma":0.0001,"vega":8.3352,"theta":0.0,"rho":-72.7409,"theo":1505.0222,"change":-46.68,"open":1486.47,"high":1486.47,"low":1486.47,"tick":"down","last_trade_price":1486.47,"last_trade_time":"2026-02-18T10:19:47","percent_change":-3.04471,"prev_day_close":1533.15002441406},{"option":"SPX270115C08700000","bid":15.3,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.127,"open_interest":76.0,"volume":0.0,"delta":0.0491,"gamma":0.0001,"vega":7.2181,"theta":-0.1219,"rho":2.8866,"theo":15.5932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.58,"last_trade_time":"2026-02-13T11:34:33","percent_change":0.0,"prev_day_close":14.9500002861023},{"option":"SPX270115P08700000","bid":1593.8,"bid_size":0.0,"ask":1598.6,"ask_size":0.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":-0.9532,"gamma":0.0001,"vega":7.2181,"theta":0.0,"rho":-74.2405,"theo":1597.5927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1624.75},{"option":"SPX270115C08800000","bid":12.2,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.1273,"open_interest":1381.0,"volume":1.0,"delta":0.0405,"gamma":0.0001,"vega":6.2514,"theta":-0.1044,"rho":2.3815,"theo":12.5002,"change":1.4,"open":13.3,"high":13.3,"low":13.3,"tick":"up","last_trade_price":13.3,"last_trade_time":"2026-02-18T10:28:38","percent_change":11.7647,"prev_day_close":11.9000000953674},{"option":"SPX270115P08800000","bid":1684.3,"bid_size":0.0,"ask":1694.2,"ask_size":0.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.9618,"gamma":0.0001,"vega":6.2514,"theta":0.0,"rho":-75.6281,"theo":1691.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1718.79998779297},{"option":"SPX270115C08900000","bid":9.7,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.1277,"open_interest":217.0,"volume":4.0,"delta":0.0336,"gamma":0.0001,"vega":5.4092,"theta":-0.0896,"rho":1.9721,"theo":10.089,"change":0.34,"open":9.82,"high":9.84,"low":9.82,"tick":"up","last_trade_price":9.84,"last_trade_time":"2026-02-18T15:39:31","percent_change":3.57895,"prev_day_close":9.5},{"option":"SPX270115P08900000","bid":1778.2,"bid_size":0.0,"ask":1788.4,"ask_size":0.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":-0.9688,"gamma":0.0001,"vega":5.4092,"theta":0.0,"rho":-76.92,"theo":1785.1908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1813.05004882812},{"option":"SPX270115C09000000","bid":7.8,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.1277,"open_interest":1641.0,"volume":0.0,"delta":0.0279,"gamma":0.0001,"vega":4.6849,"theta":-0.0771,"rho":1.6372,"theo":8.1902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-13T14:58:54","percent_change":0.0,"prev_day_close":7.70000004768372},{"option":"SPX270115P09000000","bid":1872.6,"bid_size":0.0,"ask":1883.0,"ask_size":0.0,"iv":0.1285,"open_interest":1.0,"volume":0.0,"delta":-0.9744,"gamma":0.0001,"vega":4.6849,"theta":0.0,"rho":-78.1374,"theo":1879.8433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1815.15,"last_trade_time":"2026-01-23T15:18:50","percent_change":0.0,"prev_day_close":1907.75},{"option":"SPX270115C09200000","bid":5.0,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.1295,"open_interest":158.0,"volume":0.0,"delta":0.0194,"gamma":0.0001,"vega":3.5179,"theta":-0.0572,"rho":1.1389,"theo":5.4853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-17T13:31:32","percent_change":0.0,"prev_day_close":5.05000019073486},{"option":"SPX270115P09200000","bid":2062.7,"bid_size":0.0,"ask":2073.5,"ask_size":0.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.9829,"gamma":0.0001,"vega":3.5179,"theta":0.0,"rho":-80.4007,"theo":2070.2406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1953.58,"last_trade_time":"2026-01-13T12:36:00","percent_change":0.0,"prev_day_close":2098.45007324219},{"option":"SPX270115C09400000","bid":3.3,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.1312,"open_interest":348.0,"volume":2.0,"delta":0.0137,"gamma":0.0,"vega":2.6508,"theta":-0.0428,"rho":0.8001,"theo":3.7419,"change":0.38,"open":3.7,"high":3.73,"low":3.7,"tick":"up","last_trade_price":3.73,"last_trade_time":"2026-02-18T14:29:00","percent_change":11.3433,"prev_day_close":3.34999990463257},{"option":"SPX270115P09400000","bid":2253.7,"bid_size":0.0,"ask":2265.2,"ask_size":0.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":-0.9887,"gamma":0.0,"vega":2.6508,"theta":0.0,"rho":-82.5046,"theo":2261.5996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2289.64990234375},{"option":"SPX270115C09600000","bid":2.15,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.1336,"open_interest":1141.0,"volume":0.0,"delta":0.0098,"gamma":0.0,"vega":2.0094,"theta":-0.0323,"rho":0.5683,"theo":2.6005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-17T13:32:55","percent_change":0.0,"prev_day_close":2.29999995231628},{"option":"SPX270115P09600000","bid":2445.5,"bid_size":0.0,"ask":2456.9,"ask_size":0.0,"iv":0.1348,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":2.0094,"theta":0.0,"rho":-84.5013,"theo":2453.5606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2481.84997558594},{"option":"SPX270115C09800000","bid":1.4,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.1354,"open_interest":373.0,"volume":0.0,"delta":0.0071,"gamma":0.0,"vega":1.5384,"theta":-0.0246,"rho":0.4119,"theo":1.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.27,"last_trade_time":"2026-02-11T15:38:20","percent_change":0.0,"prev_day_close":1.52499997615814},{"option":"SPX270115P09800000","bid":2637.3,"bid_size":0.0,"ask":2649.6,"ask_size":0.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-0.9953,"gamma":0.0,"vega":1.5384,"theta":0.0,"rho":-86.4228,"theo":2645.9115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2673.95007324219},{"option":"SPX270115C10000000","bid":0.95,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.1374,"open_interest":1401.0,"volume":4.0,"delta":0.0052,"gamma":0.0,"vega":1.1969,"theta":-0.0192,"rho":0.3052,"theo":1.3537,"change":0.015,"open":1.25,"high":1.25,"low":1.24,"tick":"down","last_trade_price":1.24,"last_trade_time":"2026-02-18T14:29:00","percent_change":1.22449,"prev_day_close":1.22500002384186},{"option":"SPX270115P10000000","bid":2829.6,"bid_size":0.0,"ask":2842.3,"ask_size":0.0,"iv":0.1438,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":1.1969,"theta":0.0,"rho":-88.2945,"theo":2838.5184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2866.84997558594},{"option":"SPX270115C10200000","bid":0.7,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.1407,"open_interest":84.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.9498,"theta":-0.0153,"rho":0.232,"theo":1.0241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.21,"last_trade_time":"2026-02-10T15:32:21","percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"SPX270115P10200000","bid":3012.0,"bid_size":0.0,"ask":3051.0,"ask_size":0.0,"iv":0.1444,"open_interest":2.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.9502,"theta":0.0,"rho":-90.1326,"theo":3031.2918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2889.93,"last_trade_time":"2026-01-12T14:55:07","percent_change":0.0,"prev_day_close":3058.05004882812},{"option":"SPX270115C10400000","bid":0.55,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1431,"open_interest":32.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.7722,"theta":-0.0126,"rho":0.1823,"theo":0.8041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.87,"last_trade_time":"2026-02-12T11:02:28","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPX270115P10400000","bid":3204.6,"bid_size":0.0,"ask":3243.6,"ask_size":0.0,"iv":0.1436,"open_interest":3.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.7725,"theta":0.0,"rho":-91.9473,"theo":3224.1739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3120.33,"last_trade_time":"2026-01-16T15:31:03","percent_change":0.0,"prev_day_close":3251.30004882812},{"option":"SPX270115C10600000","bid":0.4,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1472,"open_interest":256.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.6426,"theta":-0.0106,"rho":0.1475,"theo":0.6536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.91,"last_trade_time":"2026-01-28T15:41:48","percent_change":0.0,"prev_day_close":0.674999997019768},{"option":"SPX270115P10600000","bid":3397.6,"bid_size":0.0,"ask":3436.6,"ask_size":0.0,"iv":0.1478,"open_interest":7.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.6428,"theta":0.0,"rho":-93.7471,"theo":3417.1256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3320.33,"last_trade_time":"2026-01-26T10:09:27","percent_change":0.0,"prev_day_close":3444.15002441406},{"option":"SPX270115C10800000","bid":0.3,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1521,"open_interest":570.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.5467,"theta":-0.0092,"rho":0.1224,"theo":0.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-01-27T11:09:03","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPX270115P10800000","bid":3590.9,"bid_size":0.0,"ask":3629.9,"ask_size":0.0,"iv":0.1578,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5469,"theta":0.0,"rho":-95.5372,"theo":3610.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3512.73,"last_trade_time":"2026-01-26T10:09:27","percent_change":0.0,"prev_day_close":3637.20007324219},{"option":"SPX270115C11000000","bid":0.2,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.156,"open_interest":710.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.4739,"theta":-0.0082,"rho":0.1043,"theo":0.4718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-11T13:03:14","percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"SPX270115P11000000","bid":3783.8,"bid_size":0.0,"ask":3822.8,"ask_size":0.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.474,"theta":0.0,"rho":-97.3203,"theo":3803.1485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3742.08,"last_trade_time":"2025-12-08T13:23:01","percent_change":0.0,"prev_day_close":3830.75},{"option":"SPX270115C11200000","bid":0.15,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1617,"open_interest":258.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.4168,"theta":-0.0073,"rho":0.0905,"theo":0.4141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-11T12:42:46","percent_change":0.0,"prev_day_close":0.475000012665987},{"option":"SPX270115P11200000","bid":3976.8,"bid_size":0.0,"ask":4015.8,"ask_size":0.0,"iv":0.1629,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.417,"theta":0.0,"rho":-99.0992,"theo":3996.1931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3899.41,"last_trade_time":"2025-12-26T12:43:38","percent_change":0.0,"prev_day_close":4023.75},{"option":"SPX270115C11400000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1665,"open_interest":1624.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.371,"theta":-0.0067,"rho":0.0794,"theo":0.3689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-17T09:55:08","percent_change":0.0,"prev_day_close":0.375},{"option":"SPX270115P11400000","bid":4170.0,"bid_size":0.0,"ask":4208.9,"ask_size":0.0,"iv":0.1698,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3711,"theta":0.0,"rho":-100.8753,"theo":4189.2502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4262.89,"last_trade_time":"2025-12-17T14:45:22","percent_change":0.0,"prev_day_close":4216.5},{"option":"SPX270219C00200000","bid":6613.4,"bid_size":0.0,"ask":6633.2,"ask_size":0.0,"iv":1.4778,"open_interest":22.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0267,"theta":0.0,"rho":2.352,"theo":6620.0797,"change":33.7699,"open":6622.62,"high":6622.62,"low":6622.62,"tick":"up","last_trade_price":6622.62,"last_trade_time":"2026-02-18T10:00:06","percent_change":0.512531,"prev_day_close":6588.85009765625},{"option":"SPX270219P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.041,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0267,"theta":-0.0038,"rho":-0.0089,"theo":0.2296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX270219C00400000","bid":6421.2,"bid_size":0.0,"ask":6440.8,"ask_size":0.0,"iv":1.1673,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0584,"theta":0.0,"rho":4.2795,"theo":6427.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6397.65,"last_trade_time":"2026-02-17T15:47:18","percent_change":0.0,"prev_day_close":6396.30004882812},{"option":"SPX270219P00400000","bid":0.05,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.923,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0584,"theta":-0.007,"rho":-0.0195,"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":0.325000012293458},{"option":"SPX270219C00600000","bid":6229.2,"bid_size":0.0,"ask":6248.6,"ask_size":0.0,"iv":1.0036,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0991,"theta":0.0,"rho":6.2037,"theo":6235.6254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6204.2998046875},{"option":"SPX270219P00600000","bid":0.25,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.8196,"open_interest":32.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0991,"theta":-0.0105,"rho":-0.0335,"theo":0.7027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-17T09:59:31","percent_change":0.0,"prev_day_close":0.525000013411045},{"option":"SPX270219C00800000","bid":6037.3,"bid_size":0.0,"ask":6056.4,"ask_size":0.0,"iv":0.8925,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1531,"theta":0.0,"rho":8.1227,"theo":6043.4969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6012.39990234375},{"option":"SPX270219P00800000","bid":0.7,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.7488,"open_interest":35.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.1531,"theta":-0.0148,"rho":-0.0527,"theo":1.038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-17T12:19:35","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPX270219C01000000","bid":5845.6,"bid_size":0.0,"ask":5863.8,"ask_size":0.0,"iv":0.8048,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2248,"theta":0.0,"rho":10.0346,"theo":5851.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5910.0,"last_trade_time":"2026-01-22T12:57:09","percent_change":0.0,"prev_day_close":5822.64990234375},{"option":"SPX270219P01000000","bid":1.2,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.7072,"open_interest":48.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.2248,"theta":-0.0202,"rho":-0.0789,"theo":1.4908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.48,"last_trade_time":"2026-02-17T12:16:06","percent_change":0.0,"prev_day_close":1.35000002384186},{"option":"SPX270219C01200000","bid":5654.0,"bid_size":0.0,"ask":5671.9,"ask_size":0.0,"iv":0.7429,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3214,"theta":0.0,"rho":11.9358,"theo":5659.6425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5630.84985351562},{"option":"SPX270219P01200000","bid":1.95,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.6702,"open_interest":25.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.3215,"theta":-0.0272,"rho":-0.1158,"theo":2.1113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-02-13T09:42:12","percent_change":0.0,"prev_day_close":2.15000003576279},{"option":"SPX270219C01400000","bid":5462.6,"bid_size":0.0,"ask":5480.2,"ask_size":0.0,"iv":0.692,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4474,"theta":0.0,"rho":13.8243,"theo":5468.0153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5439.35009765625},{"option":"SPX270219P01400000","bid":2.85,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.6366,"open_interest":38.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.4475,"theta":-0.0359,"rho":-0.1655,"theo":2.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.28,"last_trade_time":"2026-02-17T10:47:56","percent_change":0.0,"prev_day_close":3.07500004768372},{"option":"SPX270219C01600000","bid":5271.4,"bid_size":0.0,"ask":5288.6,"ask_size":0.0,"iv":0.6486,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.6088,"theta":0.0,"rho":15.6959,"theo":5276.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5248.09985351562},{"option":"SPX270219P01600000","bid":4.0,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.605,"open_interest":30.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.6088,"theta":-0.0466,"rho":-0.232,"theo":4.042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.11,"last_trade_time":"2026-02-12T11:15:45","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"SPX270219C01800000","bid":5080.5,"bid_size":0.0,"ask":5097.2,"ask_size":0.0,"iv":0.5748,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.8065,"theta":0.0,"rho":17.55,"theo":5085.5614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5057.2001953125},{"option":"SPX270219P01800000","bid":5.4,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.5778,"open_interest":18.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.8066,"theta":-0.0591,"rho":-0.3161,"theo":5.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-17T14:05:58","percent_change":0.0,"prev_day_close":5.55000019073486},{"option":"SPX270219C02000000","bid":4889.9,"bid_size":0.0,"ask":4906.1,"ask_size":0.0,"iv":0.5504,"open_interest":1.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":1.0446,"theta":0.0,"rho":19.3824,"theo":4894.7827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4968.6,"last_trade_time":"2026-01-26T09:38:04","percent_change":0.0,"prev_day_close":4866.25},{"option":"SPX270219P02000000","bid":7.1,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.5536,"open_interest":29.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":1.0447,"theta":-0.0734,"rho":-0.4219,"theo":7.107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-17T15:58:31","percent_change":0.0,"prev_day_close":7.29999995231628},{"option":"SPX270219C02200000","bid":4699.6,"bid_size":0.0,"ask":4715.3,"ask_size":0.0,"iv":0.5272,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":1.3206,"theta":0.0,"rho":21.1945,"theo":4704.3162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4675.69995117188},{"option":"SPX270219P02200000","bid":9.0,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.5297,"open_interest":49.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":1.3205,"theta":-0.0893,"rho":-0.5479,"theo":9.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-10T09:57:16","percent_change":0.0,"prev_day_close":9.14999961853027},{"option":"SPX270219C02400000","bid":4509.5,"bid_size":0.0,"ask":4525.0,"ask_size":0.0,"iv":0.506,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":1.6404,"theta":0.0,"rho":22.9809,"theo":4514.1652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4485.80004882812},{"option":"SPX270219P02400000","bid":11.2,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.5069,"open_interest":52.0,"volume":1.0,"delta":-0.0087,"gamma":0.0,"vega":1.6404,"theta":-0.1064,"rho":-0.6997,"theo":11.4164,"change":-0.1,"open":11.3,"high":11.3,"low":11.3,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T15:47:14","percent_change":-0.877194,"prev_day_close":11.4000000953674},{"option":"SPX270219C02600000","bid":4319.7,"bid_size":0.0,"ask":4334.8,"ask_size":0.0,"iv":0.4847,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":1.996,"theta":0.0,"rho":24.7445,"theo":4324.3302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4295.69995117188},{"option":"SPX270219P02600000","bid":13.8,"bid_size":0.0,"ask":14.2,"ask_size":0.0,"iv":0.4862,"open_interest":391.0,"volume":173.0,"delta":-0.0109,"gamma":0.0,"vega":1.996,"theta":-0.1246,"rho":-0.8742,"theo":14.0452,"change":-0.33,"open":13.5,"high":13.67,"low":13.5,"tick":"no_change","last_trade_price":13.62,"last_trade_time":"2026-02-18T11:48:20","percent_change":-2.36559,"prev_day_close":13.9499998092651},{"option":"SPX270219C02800000","bid":4130.3,"bid_size":0.0,"ask":4145.2,"ask_size":0.0,"iv":0.466,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":2.3988,"theta":0.0,"rho":26.4799,"theo":4134.8069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4106.14990234375},{"option":"SPX270219P02800000","bid":16.7,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.4663,"open_interest":37.0,"volume":2.0,"delta":-0.0134,"gamma":0.0,"vega":2.3989,"theta":-0.1436,"rho":-1.077,"theo":16.9864,"change":-0.39,"open":16.38,"high":16.46,"low":16.38,"tick":"up","last_trade_price":16.46,"last_trade_time":"2026-02-18T11:35:36","percent_change":-2.31454,"prev_day_close":16.8500003814697},{"option":"SPX270219C02900000","bid":4035.7,"bid_size":0.0,"ask":4050.4,"ask_size":0.0,"iv":0.4562,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":2.6158,"theta":0.0,"rho":27.336,"theo":4040.1671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4011.5},{"option":"SPX270219P02900000","bid":18.3,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.4566,"open_interest":10.0,"volume":4.0,"delta":-0.0148,"gamma":0.0,"vega":2.6157,"theta":-0.1534,"rho":-1.1899,"theo":18.5769,"change":-0.5,"open":17.9,"high":17.95,"low":17.9,"tick":"up","last_trade_price":17.95,"last_trade_time":"2026-02-18T12:59:03","percent_change":-2.71003,"prev_day_close":18.4500007629395},{"option":"SPX270219C03000000","bid":3941.3,"bid_size":0.0,"ask":3955.7,"ask_size":0.0,"iv":0.4469,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0,"vega":2.8414,"theta":0.0,"rho":28.1855,"theo":3945.6106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3917.09997558594},{"option":"SPX270219P03000000","bid":19.9,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.4471,"open_interest":6.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":2.8413,"theta":-0.1634,"rho":-1.3095,"theo":20.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.35,"last_trade_time":"2026-02-17T15:53:11","percent_change":0.0,"prev_day_close":20.1499996185303},{"option":"SPX270219C03100000","bid":3846.9,"bid_size":0.0,"ask":3860.8,"ask_size":0.0,"iv":0.4368,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0,"vega":3.0781,"theta":0.0,"rho":29.0282,"theo":3851.1382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3822.40002441406},{"option":"SPX270219P03100000","bid":21.7,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.4376,"open_interest":116.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":3.078,"theta":-0.1734,"rho":-1.4359,"theo":22.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.21,"last_trade_time":"2026-02-13T10:31:52","percent_change":0.0,"prev_day_close":21.8500003814697},{"option":"SPX270219C03200000","bid":3754.5,"bid_size":0.0,"ask":3762.9,"ask_size":0.0,"iv":0.4292,"open_interest":1.0,"volume":1.0,"delta":0.9829,"gamma":0.0,"vega":3.3291,"theta":0.0,"rho":29.8619,"theo":3756.7539,"change":29.77,"open":3758.17,"high":3758.17,"low":3758.17,"tick":"up","last_trade_price":3758.17,"last_trade_time":"2026-02-18T10:00:06","percent_change":0.798465,"prev_day_close":3728.40002441406},{"option":"SPX270219P03200000","bid":23.5,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.4284,"open_interest":112.0,"volume":3.0,"delta":-0.0197,"gamma":0.0,"vega":3.3292,"theta":-0.1837,"rho":-1.5714,"theo":23.8616,"change":-0.75,"open":23.15,"high":23.15,"low":23.0,"tick":"no_change","last_trade_price":23.0,"last_trade_time":"2026-02-18T12:59:03","percent_change":-3.15789,"prev_day_close":23.75},{"option":"SPX270219C03300000","bid":3660.3,"bid_size":0.0,"ask":3668.6,"ask_size":0.0,"iv":0.4199,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":3.5952,"theta":0.0,"rho":30.6848,"theo":3662.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3634.09997558594},{"option":"SPX270219P03300000","bid":25.5,"bid_size":0.0,"ask":25.9,"ask_size":0.0,"iv":0.4191,"open_interest":13.0,"volume":2.0,"delta":-0.0216,"gamma":0.0,"vega":3.5952,"theta":-0.194,"rho":-1.7174,"theo":25.8034,"change":-0.72,"open":24.93,"high":24.98,"low":24.93,"tick":"up","last_trade_price":24.98,"last_trade_time":"2026-02-18T10:25:41","percent_change":-2.80156,"prev_day_close":25.6999998092651},{"option":"SPX270219C03400000","bid":3566.2,"bid_size":0.0,"ask":3574.3,"ask_size":0.0,"iv":0.4107,"open_interest":7.0,"volume":0.0,"delta":0.9791,"gamma":0.0,"vega":3.8745,"theta":0.0,"rho":31.4966,"theo":3568.2823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3624.43,"last_trade_time":"2026-02-09T10:12:12","percent_change":0.0,"prev_day_close":3540.5},{"option":"SPX270219P03400000","bid":27.5,"bid_size":0.0,"ask":28.0,"ask_size":0.0,"iv":0.4102,"open_interest":62.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":3.8745,"theta":-0.2046,"rho":-1.8748,"theo":27.8523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.87,"last_trade_time":"2026-02-11T10:49:14","percent_change":0.0,"prev_day_close":27.75},{"option":"SPX270219C03500000","bid":3472.2,"bid_size":0.0,"ask":3480.1,"ask_size":0.0,"iv":0.4018,"open_interest":1.0,"volume":0.0,"delta":0.9769,"gamma":0.0,"vega":4.1653,"theta":0.0,"rho":32.2981,"theo":3474.2152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3472.3,"last_trade_time":"2026-01-20T10:33:16","percent_change":0.0,"prev_day_close":3446.15002441406},{"option":"SPX270219P03500000","bid":29.6,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.4009,"open_interest":18.0,"volume":0.0,"delta":-0.0257,"gamma":0.0,"vega":4.1653,"theta":-0.2153,"rho":-2.0423,"theo":30.017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.4,"last_trade_time":"2026-02-09T12:05:50","percent_change":0.0,"prev_day_close":29.9000005722046},{"option":"SPX270219C03600000","bid":3378.3,"bid_size":0.0,"ask":3386.1,"ask_size":0.0,"iv":0.3922,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0,"vega":4.4694,"theta":0.0,"rho":33.0896,"theo":3380.2744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3352.69995117188},{"option":"SPX270219P03600000","bid":31.9,"bid_size":0.0,"ask":32.4,"ask_size":0.0,"iv":0.3922,"open_interest":3.0,"volume":0.0,"delta":-0.028,"gamma":0.0,"vega":4.4694,"theta":-0.2263,"rho":-2.2199,"theo":32.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.27,"last_trade_time":"2026-02-09T14:41:38","percent_change":0.0,"prev_day_close":32.1999998092651},{"option":"SPX270219C03700000","bid":3284.6,"bid_size":0.0,"ask":3292.2,"ask_size":0.0,"iv":0.3842,"open_interest":0.0,"volume":0.0,"delta":0.9722,"gamma":0.0,"vega":4.7916,"theta":0.0,"rho":33.8687,"theo":3286.4734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3258.94995117188},{"option":"SPX270219P03700000","bid":34.3,"bid_size":0.0,"ask":34.8,"ask_size":0.0,"iv":0.3836,"open_interest":14.0,"volume":0.0,"delta":-0.0304,"gamma":0.0,"vega":4.7916,"theta":-0.2375,"rho":-2.4098,"theo":34.7391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-02T14:59:32","percent_change":0.0,"prev_day_close":34.7000007629394},{"option":"SPX270219C03800000","bid":3191.0,"bid_size":0.0,"ask":3198.5,"ask_size":0.0,"iv":0.375,"open_interest":0.0,"volume":0.0,"delta":0.9695,"gamma":0.0,"vega":5.1358,"theta":0.0,"rho":34.6316,"theo":3192.8312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3165.19995117188},{"option":"SPX270219P03800000","bid":36.9,"bid_size":0.0,"ask":37.4,"ask_size":0.0,"iv":0.3752,"open_interest":0.0,"volume":0.0,"delta":-0.0331,"gamma":0.0,"vega":5.1361,"theta":-0.249,"rho":-2.6163,"theo":37.3312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.2999992370606},{"option":"SPX270219C03900000","bid":3097.6,"bid_size":0.0,"ask":3105.0,"ask_size":0.0,"iv":0.367,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0,"vega":5.5016,"theta":0.0,"rho":35.3755,"theo":3099.3721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3071.90002441406},{"option":"SPX270219P03900000","bid":39.7,"bid_size":0.0,"ask":40.2,"ask_size":0.0,"iv":0.3668,"open_interest":3.0,"volume":2.0,"delta":-0.036,"gamma":0.0,"vega":5.5019,"theta":-0.2608,"rho":-2.8415,"theo":40.1042,"change":-1.46,"open":38.62,"high":38.69,"low":38.62,"tick":"up","last_trade_price":38.69,"last_trade_time":"2026-02-18T10:49:33","percent_change":-3.63636,"prev_day_close":40.1499996185303},{"option":"SPX270219C04000000","bid":3004.4,"bid_size":0.0,"ask":3011.7,"ask_size":0.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0,"vega":5.8861,"theta":0.0,"rho":36.1006,"theo":3006.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2978.0},{"option":"SPX270219P04000000","bid":42.7,"bid_size":0.0,"ask":43.2,"ask_size":0.0,"iv":0.359,"open_interest":1.0,"volume":0.0,"delta":-0.0391,"gamma":0.0,"vega":5.8864,"theta":-0.273,"rho":-3.0854,"theo":43.0869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.45,"last_trade_time":"2026-02-17T12:02:21","percent_change":0.0,"prev_day_close":43.2000007629394},{"option":"SPX270219C04100000","bid":2910.7,"bid_size":0.0,"ask":2917.9,"ask_size":0.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0,"vega":6.2895,"theta":0.0,"rho":36.8081,"theo":2913.1091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2884.79992675781},{"option":"SPX270219P04100000","bid":45.9,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.351,"open_interest":9.0,"volume":8.0,"delta":-0.0424,"gamma":0.0,"vega":6.2899,"theta":-0.2856,"rho":-3.347,"theo":46.3057,"change":-1.81,"open":44.78,"high":44.82,"low":44.69,"tick":"up","last_trade_price":44.74,"last_trade_time":"2026-02-18T13:06:54","percent_change":-3.88829,"prev_day_close":46.5499992370606},{"option":"SPX270219C04150000","bid":2865.1,"bid_size":0.0,"ask":2872.2,"ask_size":0.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.9584,"gamma":0.0,"vega":6.5,"theta":0.0,"rho":37.1547,"theo":2866.6993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2838.70007324219},{"option":"SPX270219P04150000","bid":47.6,"bid_size":0.0,"ask":48.2,"ask_size":0.0,"iv":0.3474,"open_interest":2.0,"volume":0.0,"delta":-0.0442,"gamma":0.0,"vega":6.5004,"theta":-0.2921,"rho":-3.485,"theo":48.012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.73,"last_trade_time":"2026-02-10T10:01:41","percent_change":0.0,"prev_day_close":48.25},{"option":"SPX270219C04200000","bid":2818.8,"bid_size":0.0,"ask":2825.9,"ask_size":0.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.9565,"gamma":0.0,"vega":6.7178,"theta":0.0,"rho":37.4955,"theo":2820.3592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2793.54992675781},{"option":"SPX270219P04200000","bid":49.4,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.3433,"open_interest":6.0,"volume":0.0,"delta":-0.0461,"gamma":0.0,"vega":6.7182,"theta":-0.2987,"rho":-3.6287,"theo":49.7881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.54,"last_trade_time":"2026-02-17T13:03:04","percent_change":0.0,"prev_day_close":50.1000003814697},{"option":"SPX270219C04250000","bid":2772.6,"bid_size":0.0,"ask":2779.6,"ask_size":0.0,"iv":0.34,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0,"vega":6.9436,"theta":0.0,"rho":37.8297,"theo":2774.0932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2745.79992675781},{"option":"SPX270219P04250000","bid":51.3,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.3396,"open_interest":9.0,"volume":0.0,"delta":-0.048,"gamma":0.0,"vega":6.9441,"theta":-0.3054,"rho":-3.7791,"theo":51.6383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.2,"last_trade_time":"2026-02-13T16:01:44","percent_change":0.0,"prev_day_close":52.0500011444092},{"option":"SPX270219C04300000","bid":2726.5,"bid_size":0.0,"ask":2733.4,"ask_size":0.0,"iv":0.3363,"open_interest":0.0,"volume":0.0,"delta":0.9526,"gamma":0.0,"vega":7.1779,"theta":0.0,"rho":38.1563,"theo":2727.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2701.05004882812},{"option":"SPX270219P04300000","bid":53.2,"bid_size":0.0,"ask":53.8,"ask_size":0.0,"iv":0.3361,"open_interest":622.0,"volume":11.0,"delta":-0.0501,"gamma":0.0,"vega":7.1779,"theta":-0.3123,"rho":-3.9367,"theo":53.5634,"change":-2.1,"open":53.6,"high":54.0,"low":51.9,"tick":"down","last_trade_price":51.9,"last_trade_time":"2026-02-18T10:27:56","percent_change":-3.88889,"prev_day_close":54.0},{"option":"SPX270219C04350000","bid":2680.4,"bid_size":0.0,"ask":2687.2,"ask_size":0.0,"iv":0.3326,"open_interest":0.0,"volume":0.0,"delta":0.9504,"gamma":0.0,"vega":7.4204,"theta":-0.008,"rho":38.4747,"theo":2681.8043,"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":2654.04992675781},{"option":"SPX270219P04350000","bid":55.2,"bid_size":0.0,"ask":55.8,"ask_size":0.0,"iv":0.3322,"open_interest":115.0,"volume":0.0,"delta":-0.0522,"gamma":0.0,"vega":7.4204,"theta":-0.3193,"rho":-4.1029,"theo":55.5771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.6,"last_trade_time":"2026-02-12T15:55:35","percent_change":0.0,"prev_day_close":56.0499992370606},{"option":"SPX270219C04400000","bid":2634.5,"bid_size":0.0,"ask":2641.2,"ask_size":0.0,"iv":0.3289,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0,"vega":7.6704,"theta":-0.0208,"rho":38.7847,"theo":2635.7923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2608.09997558594},{"option":"SPX270219P04400000","bid":57.3,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.329,"open_interest":358.0,"volume":0.0,"delta":-0.0544,"gamma":0.0,"vega":7.6704,"theta":-0.3265,"rho":-4.2774,"theo":57.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.89,"last_trade_time":"2026-02-17T09:43:05","percent_change":0.0,"prev_day_close":58.25},{"option":"SPX270219C04450000","bid":2588.6,"bid_size":0.0,"ask":2595.3,"ask_size":0.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":0.9459,"gamma":0.0,"vega":7.927,"theta":-0.0338,"rho":39.0866,"theo":2589.876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2562.25},{"option":"SPX270219P04450000","bid":59.5,"bid_size":0.0,"ask":60.2,"ask_size":0.0,"iv":0.3252,"open_interest":20.0,"volume":0.0,"delta":-0.0567,"gamma":0.0,"vega":7.927,"theta":-0.3338,"rho":-4.46,"theo":59.8807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.77,"last_trade_time":"2026-02-11T13:45:46","percent_change":0.0,"prev_day_close":60.5500011444092},{"option":"SPX270219C04500000","bid":2542.8,"bid_size":0.0,"ask":2549.4,"ask_size":0.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":0.9435,"gamma":0.0,"vega":8.1896,"theta":-0.047,"rho":39.3809,"theo":2544.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2516.5},{"option":"SPX270219P04500000","bid":61.8,"bid_size":0.0,"ask":62.5,"ask_size":0.0,"iv":0.3219,"open_interest":7.0,"volume":0.0,"delta":-0.0592,"gamma":0.0,"vega":8.1896,"theta":-0.3413,"rho":-4.6503,"theo":62.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.3,"last_trade_time":"2026-02-12T14:32:49","percent_change":0.0,"prev_day_close":62.8500003814697},{"option":"SPX270219C04550000","bid":2497.1,"bid_size":0.0,"ask":2503.7,"ask_size":0.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":0.9409,"gamma":0.0001,"vega":8.4583,"theta":-0.0603,"rho":39.6681,"theo":2498.3505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2470.80004882812},{"option":"SPX270219P04550000","bid":64.2,"bid_size":0.0,"ask":64.9,"ask_size":0.0,"iv":0.3184,"open_interest":1.0,"volume":2.0,"delta":-0.0617,"gamma":0.0001,"vega":8.4583,"theta":-0.3489,"rho":-4.8476,"theo":64.5871,"change":-2.85,"open":62.47,"high":62.5,"low":62.47,"tick":"up","last_trade_price":62.5,"last_trade_time":"2026-02-18T11:10:55","percent_change":-4.36113,"prev_day_close":65.3499984741211},{"option":"SPX270219C04600000","bid":2451.6,"bid_size":0.0,"ask":2458.1,"ask_size":0.0,"iv":0.3151,"open_interest":0.0,"volume":0.0,"delta":0.9383,"gamma":0.0001,"vega":8.734,"theta":-0.0738,"rho":39.9479,"theo":2452.7506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2424.75},{"option":"SPX270219P04600000","bid":66.7,"bid_size":0.0,"ask":67.4,"ask_size":0.0,"iv":0.3148,"open_interest":29.0,"volume":0.0,"delta":-0.0643,"gamma":0.0001,"vega":8.734,"theta":-0.3566,"rho":-5.0524,"theo":67.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.89,"last_trade_time":"2026-02-03T12:01:25","percent_change":0.0,"prev_day_close":67.9000015258789},{"option":"SPX270219C04650000","bid":2406.1,"bid_size":0.0,"ask":2412.5,"ask_size":0.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9355,"gamma":0.0001,"vega":9.0181,"theta":-0.0874,"rho":40.2194,"theo":2407.2656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2380.44995117188},{"option":"SPX270219P04650000","bid":69.3,"bid_size":0.0,"ask":70.1,"ask_size":0.0,"iv":0.3114,"open_interest":1.0,"volume":0.0,"delta":-0.0671,"gamma":0.0001,"vega":9.0181,"theta":-0.3646,"rho":-5.2654,"theo":69.7341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.02,"last_trade_time":"2026-01-28T12:22:56","percent_change":0.0,"prev_day_close":70.5999984741211},{"option":"SPX270219C04700000","bid":2360.8,"bid_size":0.0,"ask":2367.1,"ask_size":0.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.9326,"gamma":0.0001,"vega":9.3122,"theta":-0.1012,"rho":40.4813,"theo":2361.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2334.60009765625},{"option":"SPX270219P04700000","bid":72.1,"bid_size":0.0,"ask":72.8,"ask_size":0.0,"iv":0.308,"open_interest":9.0,"volume":0.0,"delta":-0.07,"gamma":0.0001,"vega":9.3122,"theta":-0.3726,"rho":-5.488,"theo":72.4852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.33,"last_trade_time":"2026-02-10T10:04:40","percent_change":0.0,"prev_day_close":73.4500007629394},{"option":"SPX270219C04750000","bid":2315.6,"bid_size":0.0,"ask":2321.8,"ask_size":0.0,"iv":0.3051,"open_interest":0.0,"volume":0.0,"delta":0.9296,"gamma":0.0001,"vega":9.6168,"theta":-0.1151,"rho":40.7318,"theo":2316.6624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2289.5},{"option":"SPX270219P04750000","bid":74.9,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.3049,"open_interest":7.0,"volume":0.0,"delta":-0.073,"gamma":0.0001,"vega":9.6168,"theta":-0.3808,"rho":-5.7221,"theo":75.3627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.02,"last_trade_time":"2026-02-11T10:29:56","percent_change":0.0,"prev_day_close":76.4000015258789},{"option":"SPX270219C04800000","bid":2270.5,"bid_size":0.0,"ask":2276.7,"ask_size":0.0,"iv":0.3019,"open_interest":0.0,"volume":0.0,"delta":0.9265,"gamma":0.0001,"vega":9.9319,"theta":-0.1291,"rho":40.9697,"theo":2271.5574,"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":2244.94995117188},{"option":"SPX270219P04800000","bid":77.9,"bid_size":0.0,"ask":78.7,"ask_size":0.0,"iv":0.3015,"open_interest":12.0,"volume":86.0,"delta":-0.0762,"gamma":0.0001,"vega":9.9319,"theta":-0.3892,"rho":-5.9687,"theo":78.3737,"change":-1.15,"open":76.0,"high":78.4,"low":75.63,"tick":"up","last_trade_price":78.4,"last_trade_time":"2026-02-18T14:31:35","percent_change":-1.44563,"prev_day_close":79.5499992370606},{"option":"SPX270219C04850000","bid":2225.5,"bid_size":0.0,"ask":2231.6,"ask_size":0.0,"iv":0.2987,"open_interest":0.0,"volume":0.0,"delta":0.9232,"gamma":0.0001,"vega":10.256,"theta":-0.1433,"rho":41.1948,"theo":2226.5929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2200.15002441406},{"option":"SPX270219P04850000","bid":81.0,"bid_size":0.0,"ask":81.9,"ask_size":0.0,"iv":0.2985,"open_interest":23.0,"volume":4.0,"delta":-0.0794,"gamma":0.0001,"vega":10.256,"theta":-0.3976,"rho":-6.2282,"theo":81.5251,"change":-3.54,"open":79.17,"high":79.17,"low":79.16,"tick":"down","last_trade_price":79.16,"last_trade_time":"2026-02-18T11:24:05","percent_change":-4.28053,"prev_day_close":82.6999969482422},{"option":"SPX270219C04875000","bid":2202.4,"bid_size":0.0,"ask":2210.1,"ask_size":0.0,"iv":0.2967,"open_interest":0.0,"volume":0.0,"delta":0.9215,"gamma":0.0001,"vega":10.4208,"theta":-0.1504,"rho":41.3026,"theo":2204.1654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2176.44995117188},{"option":"SPX270219P04875000","bid":82.6,"bid_size":0.0,"ask":83.5,"ask_size":0.0,"iv":0.2969,"open_interest":10.0,"volume":0.0,"delta":-0.0811,"gamma":0.0001,"vega":10.4208,"theta":-0.4019,"rho":-6.3626,"theo":83.1556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.68,"last_trade_time":"2026-02-17T10:09:17","percent_change":0.0,"prev_day_close":84.4000015258789},{"option":"SPX270219C04900000","bid":2180.7,"bid_size":0.0,"ask":2186.7,"ask_size":0.0,"iv":0.2956,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0001,"vega":10.5872,"theta":-0.1576,"rho":41.4078,"theo":2181.7756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2155.5},{"option":"SPX270219P04900000","bid":84.3,"bid_size":0.0,"ask":85.1,"ask_size":0.0,"iv":0.2954,"open_interest":5.0,"volume":0.0,"delta":-0.0829,"gamma":0.0001,"vega":10.5872,"theta":-0.4062,"rho":-6.4996,"theo":84.8238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.02,"last_trade_time":"2026-02-17T12:18:09","percent_change":0.0,"prev_day_close":86.0499992370606},{"option":"SPX270219C04925000","bid":2157.6,"bid_size":0.0,"ask":2165.3,"ask_size":0.0,"iv":0.294,"open_interest":0.0,"volume":0.0,"delta":0.918,"gamma":0.0001,"vega":10.755,"theta":-0.1648,"rho":41.5102,"theo":2159.424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2132.05004882812},{"option":"SPX270219P04925000","bid":86.0,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.2938,"open_interest":9.0,"volume":0.0,"delta":-0.0846,"gamma":0.0001,"vega":10.755,"theta":-0.4106,"rho":-6.6396,"theo":86.5301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.72,"last_trade_time":"2026-02-17T12:19:59","percent_change":0.0,"prev_day_close":87.8000030517578},{"option":"SPX270219C04950000","bid":2136.1,"bid_size":0.0,"ask":2141.9,"ask_size":0.0,"iv":0.2925,"open_interest":0.0,"volume":0.0,"delta":0.9162,"gamma":0.0001,"vega":10.9243,"theta":-0.172,"rho":41.61,"theo":2137.1113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2110.19995117188},{"option":"SPX270219P04950000","bid":87.7,"bid_size":0.0,"ask":88.6,"ask_size":0.0,"iv":0.2923,"open_interest":42.0,"volume":0.0,"delta":-0.0865,"gamma":0.0001,"vega":10.9243,"theta":-0.415,"rho":-6.782,"theo":88.2754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.34,"last_trade_time":"2026-02-11T10:08:26","percent_change":0.0,"prev_day_close":89.5999984741211},{"option":"SPX270219C04975000","bid":2113.1,"bid_size":0.0,"ask":2120.6,"ask_size":0.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0001,"vega":11.095,"theta":-0.1793,"rho":41.7074,"theo":2114.8381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2088.25},{"option":"SPX270219P04975000","bid":89.5,"bid_size":0.0,"ask":90.3,"ask_size":0.0,"iv":0.2907,"open_interest":1.0,"volume":0.0,"delta":-0.0883,"gamma":0.0001,"vega":11.095,"theta":-0.4194,"rho":-6.9269,"theo":90.0602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.4,"last_trade_time":"2026-02-09T14:14:02","percent_change":0.0,"prev_day_close":91.4500007629394},{"option":"SPX270219C05000000","bid":2091.6,"bid_size":0.0,"ask":2097.4,"ask_size":0.0,"iv":0.2894,"open_interest":6.0,"volume":0.0,"delta":0.9124,"gamma":0.0001,"vega":11.2673,"theta":-0.1866,"rho":41.8023,"theo":2092.6049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2190.23,"last_trade_time":"2026-02-11T09:45:20","percent_change":0.0,"prev_day_close":2066.40002441406},{"option":"SPX270219P05000000","bid":91.2,"bid_size":0.0,"ask":92.1,"ask_size":0.0,"iv":0.2892,"open_interest":64.0,"volume":1.0,"delta":-0.0902,"gamma":0.0001,"vega":11.2673,"theta":-0.4238,"rho":-7.0742,"theo":91.8849,"change":-4.32,"open":88.98,"high":88.98,"low":88.98,"tick":"down","last_trade_price":88.98,"last_trade_time":"2026-02-18T12:51:38","percent_change":-4.63023,"prev_day_close":93.3000030517578},{"option":"SPX270219C05025000","bid":2068.6,"bid_size":0.0,"ask":2076.1,"ask_size":0.0,"iv":0.2878,"open_interest":0.0,"volume":0.0,"delta":0.9105,"gamma":0.0001,"vega":11.4414,"theta":-0.1939,"rho":41.8947,"theo":2070.4123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2044.25},{"option":"SPX270219P05025000","bid":93.1,"bid_size":0.0,"ask":94.0,"ask_size":0.0,"iv":0.2877,"open_interest":3.0,"volume":2.0,"delta":-0.0921,"gamma":0.0001,"vega":11.4414,"theta":-0.4283,"rho":-7.2241,"theo":93.7503,"change":-0.69,"open":94.8,"high":94.8,"low":94.46,"tick":"down","last_trade_price":94.46,"last_trade_time":"2026-02-18T09:49:11","percent_change":-0.725168,"prev_day_close":95.1499977111816},{"option":"SPX270219C05050000","bid":2047.2,"bid_size":0.0,"ask":2052.9,"ask_size":0.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9085,"gamma":0.0001,"vega":11.6177,"theta":-0.2012,"rho":41.9843,"theo":2048.2609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2020.95001220703},{"option":"SPX270219P05050000","bid":95.0,"bid_size":0.0,"ask":95.9,"ask_size":0.0,"iv":0.2862,"open_interest":1.0,"volume":16.0,"delta":-0.0941,"gamma":0.0001,"vega":11.6177,"theta":-0.4328,"rho":-7.3768,"theo":95.6568,"change":-5.19,"open":91.98,"high":91.99,"low":91.91,"tick":"down","last_trade_price":91.91,"last_trade_time":"2026-02-18T11:08:11","percent_change":-5.345,"prev_day_close":97.0999984741211},{"option":"SPX270219C05075000","bid":2024.5,"bid_size":0.0,"ask":2031.5,"ask_size":0.0,"iv":0.2849,"open_interest":0.0,"volume":0.0,"delta":0.9065,"gamma":0.0001,"vega":11.7963,"theta":-0.2086,"rho":42.0709,"theo":2026.1513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1998.84997558594},{"option":"SPX270219P05075000","bid":96.9,"bid_size":0.0,"ask":97.8,"ask_size":0.0,"iv":0.2847,"open_interest":4.0,"volume":4.0,"delta":-0.0961,"gamma":0.0001,"vega":11.7963,"theta":-0.4372,"rho":-7.5324,"theo":97.6052,"change":-5.35,"open":93.71,"high":93.8,"low":93.71,"tick":"up","last_trade_price":93.8,"last_trade_time":"2026-02-18T11:08:13","percent_change":-5.39586,"prev_day_close":99.1499977111816},{"option":"SPX270219C05100000","bid":2003.1,"bid_size":0.0,"ask":2008.6,"ask_size":0.0,"iv":0.2834,"open_interest":0.0,"volume":0.0,"delta":0.9045,"gamma":0.0001,"vega":11.9775,"theta":-0.216,"rho":42.1542,"theo":2004.0843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1977.54998779297},{"option":"SPX270219P05100000","bid":98.8,"bid_size":0.0,"ask":99.8,"ask_size":0.0,"iv":0.2832,"open_interest":13.0,"volume":0.0,"delta":-0.0982,"gamma":0.0001,"vega":11.9775,"theta":-0.4418,"rho":-7.6915,"theo":99.5962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.0,"last_trade_time":"2026-02-13T16:04:25","percent_change":0.0,"prev_day_close":101.199996948242},{"option":"SPX270219C05125000","bid":1980.3,"bid_size":0.0,"ask":1987.4,"ask_size":0.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":0.9024,"gamma":0.0001,"vega":12.1614,"theta":-0.2234,"rho":42.2337,"theo":1982.0607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1955.09997558594},{"option":"SPX270219P05125000","bid":100.9,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.2817,"open_interest":4.0,"volume":0.0,"delta":-0.1003,"gamma":0.0001,"vega":12.1614,"theta":-0.4463,"rho":-7.8542,"theo":101.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.9,"last_trade_time":"2026-02-13T14:36:55","percent_change":0.0,"prev_day_close":103.25},{"option":"SPX270219C05150000","bid":1959.1,"bid_size":0.0,"ask":1964.5,"ask_size":0.0,"iv":0.2805,"open_interest":0.0,"volume":0.0,"delta":0.9002,"gamma":0.0001,"vega":12.3482,"theta":-0.2308,"rho":42.3091,"theo":1960.0815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1933.54998779297},{"option":"SPX270219P05150000","bid":103.0,"bid_size":0.0,"ask":103.8,"ask_size":0.0,"iv":0.2803,"open_interest":6.0,"volume":0.0,"delta":-0.1024,"gamma":0.0001,"vega":12.3482,"theta":-0.4509,"rho":-8.021,"theo":103.7093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.9,"last_trade_time":"2026-02-13T13:23:00","percent_change":0.0,"prev_day_close":105.350002288818},{"option":"SPX270219C05175000","bid":1936.4,"bid_size":0.0,"ask":1943.4,"ask_size":0.0,"iv":0.2791,"open_interest":0.0,"volume":0.0,"delta":0.898,"gamma":0.0001,"vega":12.5378,"theta":-0.2382,"rho":42.3803,"theo":1938.1476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1912.0},{"option":"SPX270219P05175000","bid":105.1,"bid_size":0.0,"ask":105.9,"ask_size":0.0,"iv":0.2788,"open_interest":4.0,"volume":0.0,"delta":-0.1046,"gamma":0.0001,"vega":12.5378,"theta":-0.4554,"rho":-8.1921,"theo":105.8334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.5,"last_trade_time":"2026-02-12T15:56:21","percent_change":0.0,"prev_day_close":107.549999237061},{"option":"SPX270219C05200000","bid":1915.2,"bid_size":0.0,"ask":1920.6,"ask_size":0.0,"iv":0.2776,"open_interest":1.0,"volume":0.0,"delta":0.8958,"gamma":0.0001,"vega":12.73,"theta":-0.2456,"rho":42.4471,"theo":1916.2602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1900.56,"last_trade_time":"2026-02-17T14:25:38","percent_change":0.0,"prev_day_close":1890.5},{"option":"SPX270219P05200000","bid":107.2,"bid_size":0.0,"ask":108.1,"ask_size":0.0,"iv":0.2773,"open_interest":421.0,"volume":0.0,"delta":-0.1068,"gamma":0.0001,"vega":12.73,"theta":-0.46,"rho":-8.3676,"theo":108.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.41,"last_trade_time":"2026-02-17T14:25:38","percent_change":0.0,"prev_day_close":109.75},{"option":"SPX270219C05225000","bid":1892.7,"bid_size":0.0,"ask":1899.6,"ask_size":0.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.8935,"gamma":0.0001,"vega":12.9243,"theta":-0.2531,"rho":42.5094,"theo":1894.4202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1868.54998779297},{"option":"SPX270219P05225000","bid":109.4,"bid_size":0.0,"ask":110.3,"ask_size":0.0,"iv":0.2758,"open_interest":88.0,"volume":0.0,"delta":-0.1091,"gamma":0.0001,"vega":12.9243,"theta":-0.4646,"rho":-8.5476,"theo":110.2219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.0,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":112.199996948242},{"option":"SPX270219C05250000","bid":1871.6,"bid_size":0.0,"ask":1876.9,"ask_size":0.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":0.8912,"gamma":0.0001,"vega":13.1206,"theta":-0.2605,"rho":42.5674,"theo":1872.6286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1846.35003662109},{"option":"SPX270219P05250000","bid":111.6,"bid_size":0.0,"ask":112.5,"ask_size":0.0,"iv":0.2745,"open_interest":129.0,"volume":0.0,"delta":-0.1114,"gamma":0.0001,"vega":13.1206,"theta":-0.4692,"rho":-8.7318,"theo":112.4884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.4,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":114.350002288818},{"option":"SPX270219C05275000","bid":1849.1,"bid_size":0.0,"ask":1856.0,"ask_size":0.0,"iv":0.2733,"open_interest":0.0,"volume":0.0,"delta":0.8888,"gamma":0.0001,"vega":13.3183,"theta":-0.268,"rho":42.6213,"theo":1850.8865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1824.90002441406},{"option":"SPX270219P05275000","bid":113.9,"bid_size":0.0,"ask":114.8,"ask_size":0.0,"iv":0.273,"open_interest":2.0,"volume":0.0,"delta":-0.1138,"gamma":0.0001,"vega":13.3183,"theta":-0.4738,"rho":-8.9202,"theo":114.8042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.65,"last_trade_time":"2026-02-09T14:42:26","percent_change":0.0,"prev_day_close":116.75},{"option":"SPX270219C05300000","bid":1828.1,"bid_size":0.0,"ask":1833.4,"ask_size":0.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":0.8864,"gamma":0.0001,"vega":13.5172,"theta":-0.2754,"rho":42.6716,"theo":1829.1945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1803.34997558594},{"option":"SPX270219P05300000","bid":116.2,"bid_size":0.0,"ask":117.2,"ask_size":0.0,"iv":0.2716,"open_interest":4.0,"volume":0.0,"delta":-0.1162,"gamma":0.0001,"vega":13.5172,"theta":-0.4784,"rho":-9.1122,"theo":117.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.5,"last_trade_time":"2026-02-04T14:35:29","percent_change":0.0,"prev_day_close":119.099998474121},{"option":"SPX270219C05325000","bid":1805.8,"bid_size":0.0,"ask":1812.5,"ask_size":0.0,"iv":0.2705,"open_interest":0.0,"volume":0.0,"delta":0.884,"gamma":0.0001,"vega":13.717,"theta":-0.2829,"rho":42.7184,"theo":1807.5535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1781.70001220703},{"option":"SPX270219P05325000","bid":118.5,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.2702,"open_interest":1.0,"volume":0.0,"delta":-0.1187,"gamma":0.0001,"vega":13.717,"theta":-0.483,"rho":-9.3077,"theo":119.5872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.67,"last_trade_time":"2026-01-30T12:44:45","percent_change":0.0,"prev_day_close":121.650001525879},{"option":"SPX270219C05350000","bid":1784.9,"bid_size":0.0,"ask":1790.1,"ask_size":0.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":0.8814,"gamma":0.0001,"vega":13.9177,"theta":-0.2904,"rho":42.762,"theo":1785.964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1760.0},{"option":"SPX270219P05350000","bid":121.1,"bid_size":0.0,"ask":122.0,"ask_size":0.0,"iv":0.2688,"open_interest":13.0,"volume":1.0,"delta":-0.1212,"gamma":0.0001,"vega":13.9177,"theta":-0.4876,"rho":-9.5063,"theo":122.0557,"change":-1.65,"open":122.55,"high":122.55,"low":122.55,"tick":"up","last_trade_price":122.55,"last_trade_time":"2026-02-18T09:30:02","percent_change":-1.3285,"prev_day_close":124.200000762939},{"option":"SPX270219C05375000","bid":1762.7,"bid_size":0.0,"ask":1769.3,"ask_size":0.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.8789,"gamma":0.0001,"vega":14.1192,"theta":-0.2978,"rho":42.8026,"theo":1764.4266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1738.70001220703},{"option":"SPX270219P05375000","bid":123.5,"bid_size":0.0,"ask":124.5,"ask_size":0.0,"iv":0.2673,"open_interest":0.0,"volume":0.0,"delta":-0.1238,"gamma":0.0001,"vega":14.1192,"theta":-0.4922,"rho":-9.708,"theo":124.5762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":126.75},{"option":"SPX270219C05400000","bid":1741.9,"bid_size":0.0,"ask":1747.0,"ask_size":0.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":0.8762,"gamma":0.0001,"vega":14.3218,"theta":-0.3052,"rho":42.8402,"theo":1742.9417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1717.04998779297},{"option":"SPX270219P05400000","bid":126.0,"bid_size":0.0,"ask":127.1,"ask_size":0.0,"iv":0.266,"open_interest":2.0,"volume":0.0,"delta":-0.1264,"gamma":0.0001,"vega":14.3218,"theta":-0.4968,"rho":-9.9127,"theo":127.1493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.89,"last_trade_time":"2026-02-12T11:09:34","percent_change":0.0,"prev_day_close":129.400001525879},{"option":"SPX270219C05425000","bid":1719.8,"bid_size":0.0,"ask":1726.3,"ask_size":0.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.8736,"gamma":0.0001,"vega":14.5259,"theta":-0.3127,"rho":42.8746,"theo":1721.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1694.95001220703},{"option":"SPX270219P05425000","bid":128.6,"bid_size":0.0,"ask":129.7,"ask_size":0.0,"iv":0.2646,"open_interest":1.0,"volume":0.0,"delta":-0.1291,"gamma":0.0001,"vega":14.5259,"theta":-0.5014,"rho":-10.1206,"theo":129.7755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.99,"last_trade_time":"2026-02-09T12:08:45","percent_change":0.0,"prev_day_close":132.049995422363},{"option":"SPX270219C05450000","bid":1699.2,"bid_size":0.0,"ask":1704.2,"ask_size":0.0,"iv":0.2635,"open_interest":0.0,"volume":0.0,"delta":0.8708,"gamma":0.0001,"vega":14.7317,"theta":-0.3201,"rho":42.9053,"theo":1700.1318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1674.40002441406},{"option":"SPX270219P05450000","bid":131.3,"bid_size":0.0,"ask":132.3,"ask_size":0.0,"iv":0.2633,"open_interest":27.0,"volume":0.0,"delta":-0.1318,"gamma":0.0001,"vega":14.7317,"theta":-0.506,"rho":-10.3321,"theo":132.4553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.34,"last_trade_time":"2026-02-09T12:08:45","percent_change":0.0,"prev_day_close":134.75},{"option":"SPX270219C05475000","bid":1677.2,"bid_size":0.0,"ask":1683.6,"ask_size":0.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.8681,"gamma":0.0001,"vega":14.9396,"theta":-0.3276,"rho":42.932,"theo":1678.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.54998779297},{"option":"SPX270219P05475000","bid":134.0,"bid_size":0.0,"ask":135.1,"ask_size":0.0,"iv":0.2618,"open_interest":41.0,"volume":0.0,"delta":-0.1346,"gamma":0.0001,"vega":14.9396,"theta":-0.5106,"rho":-10.5477,"theo":135.1897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.52,"last_trade_time":"2026-02-17T13:29:07","percent_change":0.0,"prev_day_close":137.5},{"option":"SPX270219C05500000","bid":1656.6,"bid_size":0.0,"ask":1661.6,"ask_size":0.0,"iv":0.2607,"open_interest":3.0,"volume":2.0,"delta":0.8652,"gamma":0.0001,"vega":15.1498,"theta":-0.335,"rho":42.9541,"theo":1657.54,"change":7.55,"open":1644.93,"high":1644.93,"low":1639.6,"tick":"down","last_trade_price":1639.6,"last_trade_time":"2026-02-18T09:51:15","percent_change":0.462609,"prev_day_close":1632.04998779297},{"option":"SPX270219P05500000","bid":136.9,"bid_size":0.0,"ask":137.8,"ask_size":0.0,"iv":0.2605,"open_interest":4.0,"volume":17.0,"delta":-0.1374,"gamma":0.0001,"vega":15.1498,"theta":-0.5151,"rho":-10.7678,"theo":137.9795,"change":-3.05,"open":138.7,"high":139.72,"low":137.4,"tick":"no_change","last_trade_price":137.4,"last_trade_time":"2026-02-18T14:31:31","percent_change":-2.17159,"prev_day_close":140.449996948242},{"option":"SPX270219C05525000","bid":1634.7,"bid_size":0.0,"ask":1641.2,"ask_size":0.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":0.8624,"gamma":0.0001,"vega":15.3626,"theta":-0.3423,"rho":42.971,"theo":1636.3283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1611.15002441406},{"option":"SPX270219P05525000","bid":139.7,"bid_size":0.0,"ask":140.7,"ask_size":0.0,"iv":0.2591,"open_interest":55.0,"volume":0.0,"delta":-0.1403,"gamma":0.0001,"vega":15.3626,"theta":-0.5196,"rho":-10.9932,"theo":140.8257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.04,"last_trade_time":"2026-02-17T12:18:09","percent_change":0.0,"prev_day_close":143.299995422363},{"option":"SPX270219C05550000","bid":1614.3,"bid_size":0.0,"ask":1619.2,"ask_size":0.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.8594,"gamma":0.0001,"vega":15.5777,"theta":-0.3497,"rho":42.9824,"theo":1615.1742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1589.75},{"option":"SPX270219P05550000","bid":142.6,"bid_size":0.0,"ask":143.6,"ask_size":0.0,"iv":0.2578,"open_interest":17.0,"volume":0.0,"delta":-0.1432,"gamma":0.0001,"vega":15.5777,"theta":-0.5242,"rho":-11.224,"theo":143.7296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.94,"last_trade_time":"2026-02-17T12:19:59","percent_change":0.0,"prev_day_close":146.349998474121},{"option":"SPX270219C05575000","bid":1592.6,"bid_size":0.0,"ask":1598.9,"ask_size":0.0,"iv":0.2567,"open_interest":0.0,"volume":0.0,"delta":0.8564,"gamma":0.0001,"vega":15.795,"theta":-0.357,"rho":42.9881,"theo":1594.0792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1568.95001220703},{"option":"SPX270219P05575000","bid":145.6,"bid_size":0.0,"ask":146.6,"ask_size":0.0,"iv":0.2565,"open_interest":15.0,"volume":36.0,"delta":-0.1462,"gamma":0.0001,"vega":15.795,"theta":-0.5286,"rho":-11.4606,"theo":146.6925,"change":-7.17,"open":142.32,"high":142.35,"low":142.2,"tick":"down","last_trade_price":142.28,"last_trade_time":"2026-02-18T11:21:02","percent_change":-4.79759,"prev_day_close":149.450004577637},{"option":"SPX270219C05600000","bid":1572.2,"bid_size":0.0,"ask":1577.1,"ask_size":0.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.8534,"gamma":0.0001,"vega":16.0139,"theta":-0.3643,"rho":42.9881,"theo":1573.0443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1548.40002441406},{"option":"SPX270219P05600000","bid":148.6,"bid_size":0.0,"ask":149.6,"ask_size":0.0,"iv":0.2551,"open_interest":474.0,"volume":2.0,"delta":-0.1493,"gamma":0.0001,"vega":16.0139,"theta":-0.5331,"rho":-11.7029,"theo":149.7156,"change":-7.48,"open":145.24,"high":145.24,"low":145.22,"tick":"down","last_trade_price":145.22,"last_trade_time":"2026-02-18T11:24:05","percent_change":-4.89849,"prev_day_close":152.699996948242},{"option":"SPX270219C05625000","bid":1550.7,"bid_size":0.0,"ask":1556.9,"ask_size":0.0,"iv":0.2541,"open_interest":0.0,"volume":0.0,"delta":0.8503,"gamma":0.0001,"vega":16.2341,"theta":-0.3716,"rho":42.9826,"theo":1552.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1527.29998779297},{"option":"SPX270219P05625000","bid":151.5,"bid_size":0.0,"ask":152.8,"ask_size":0.0,"iv":0.2538,"open_interest":12.0,"volume":5.0,"delta":-0.1524,"gamma":0.0001,"vega":16.2341,"theta":-0.5375,"rho":-11.9507,"theo":152.8003,"change":-4.95,"open":151.4,"high":151.4,"low":150.5,"tick":"up","last_trade_price":150.9,"last_trade_time":"2026-02-18T15:58:02","percent_change":-3.17613,"prev_day_close":155.850006103516},{"option":"SPX270219C05650000","bid":1530.4,"bid_size":0.0,"ask":1535.2,"ask_size":0.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.8471,"gamma":0.0001,"vega":16.4548,"theta":-0.3788,"rho":42.9722,"theo":1531.1602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.79998779297},{"option":"SPX270219P05650000","bid":154.8,"bid_size":0.0,"ask":156.0,"ask_size":0.0,"iv":0.2525,"open_interest":10.0,"volume":0.0,"delta":-0.1555,"gamma":0.0001,"vega":16.4548,"theta":-0.5419,"rho":-12.2034,"theo":155.9475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.6,"last_trade_time":"2026-02-12T15:57:32","percent_change":0.0,"prev_day_close":159.049995422363},{"option":"SPX270219C05675000","bid":1509.0,"bid_size":0.0,"ask":1515.1,"ask_size":0.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":0.8439,"gamma":0.0001,"vega":16.6759,"theta":-0.386,"rho":42.9572,"theo":1510.313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1485.94995117188},{"option":"SPX270219P05675000","bid":157.8,"bid_size":0.0,"ask":159.2,"ask_size":0.0,"iv":0.2511,"open_interest":6.0,"volume":0.0,"delta":-0.1588,"gamma":0.0001,"vega":16.6759,"theta":-0.5462,"rho":-12.4606,"theo":159.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.7,"last_trade_time":"2026-02-12T15:58:08","percent_change":0.0,"prev_day_close":162.349998474121},{"option":"SPX270219C05700000","bid":1488.9,"bid_size":0.0,"ask":1493.5,"ask_size":0.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0001,"vega":16.8968,"theta":-0.3932,"rho":42.9383,"theo":1489.53,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1464.54998779297},{"option":"SPX270219P05700000","bid":161.3,"bid_size":0.0,"ask":162.5,"ask_size":0.0,"iv":0.2498,"open_interest":22.0,"volume":0.0,"delta":-0.1621,"gamma":0.0001,"vega":16.8968,"theta":-0.5505,"rho":-12.7218,"theo":162.4332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.94,"last_trade_time":"2026-02-13T11:04:18","percent_change":0.0,"prev_day_close":165.75},{"option":"SPX270219C05725000","bid":1467.6,"bid_size":0.0,"ask":1473.5,"ask_size":0.0,"iv":0.2488,"open_interest":0.0,"volume":0.0,"delta":0.8372,"gamma":0.0001,"vega":17.1176,"theta":-0.4003,"rho":42.9158,"theo":1468.812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1444.20001220703},{"option":"SPX270219P05725000","bid":164.5,"bid_size":0.0,"ask":165.9,"ask_size":0.0,"iv":0.2484,"open_interest":27.0,"volume":0.0,"delta":-0.1654,"gamma":0.0001,"vega":17.1176,"theta":-0.5548,"rho":-12.9865,"theo":165.7732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.5,"last_trade_time":"2026-02-12T15:58:19","percent_change":0.0,"prev_day_close":169.25},{"option":"SPX270219C05750000","bid":1447.7,"bid_size":0.0,"ask":1452.0,"ask_size":0.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8338,"gamma":0.0001,"vega":17.3383,"theta":-0.4073,"rho":42.8898,"theo":1448.1594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1423.59997558594},{"option":"SPX270219P05750000","bid":168.1,"bid_size":0.0,"ask":169.3,"ask_size":0.0,"iv":0.2472,"open_interest":12.0,"volume":0.0,"delta":-0.1688,"gamma":0.0001,"vega":17.3383,"theta":-0.559,"rho":-13.2548,"theo":169.1785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":179.5,"last_trade_time":"2026-02-12T15:58:34","percent_change":0.0,"prev_day_close":172.699996948242},{"option":"SPX270219C05775000","bid":1426.4,"bid_size":0.0,"ask":1432.3,"ask_size":0.0,"iv":0.2461,"open_interest":0.0,"volume":0.0,"delta":0.8303,"gamma":0.0001,"vega":17.5594,"theta":-0.4143,"rho":42.8602,"theo":1427.5728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1403.10003662109},{"option":"SPX270219P05775000","bid":171.4,"bid_size":0.0,"ask":172.8,"ask_size":0.0,"iv":0.2459,"open_interest":4.0,"volume":0.0,"delta":-0.1723,"gamma":0.0001,"vega":17.5594,"theta":-0.5631,"rho":-13.5267,"theo":172.6499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":168.8,"last_trade_time":"2026-02-03T15:50:00","percent_change":0.0,"prev_day_close":176.400001525879},{"option":"SPX270219C05800000","bid":1406.5,"bid_size":0.0,"ask":1411.0,"ask_size":0.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":0.8268,"gamma":0.0001,"vega":17.7812,"theta":-0.4213,"rho":42.8264,"theo":1407.0529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.59997558594},{"option":"SPX270219P05800000","bid":175.2,"bid_size":0.0,"ask":176.4,"ask_size":0.0,"iv":0.2446,"open_interest":45.0,"volume":15.0,"delta":-0.1758,"gamma":0.0001,"vega":17.7812,"theta":-0.5672,"rho":-13.8028,"theo":176.188,"change":-3.02,"open":176.98,"high":176.98,"low":176.98,"tick":"down","last_trade_price":176.98,"last_trade_time":"2026-02-18T15:43:13","percent_change":-1.67778,"prev_day_close":180.0},{"option":"SPX270219C05825000","bid":1385.6,"bid_size":0.0,"ask":1391.3,"ask_size":0.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":0.8232,"gamma":0.0002,"vega":18.0041,"theta":-0.4282,"rho":42.7878,"theo":1386.6006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1362.5},{"option":"SPX270219P05825000","bid":178.6,"bid_size":0.0,"ask":180.0,"ask_size":0.0,"iv":0.2433,"open_interest":0.0,"volume":8.0,"delta":-0.1794,"gamma":0.0002,"vega":18.0041,"theta":-0.5713,"rho":-14.0836,"theo":179.7936,"change":-5.3,"open":174.6,"high":178.5,"low":173.4,"tick":"no_change","last_trade_price":178.5,"last_trade_time":"2026-02-18T14:27:30","percent_change":-2.88357,"prev_day_close":183.800003051758},{"option":"SPX270219C05850000","bid":1365.8,"bid_size":0.0,"ask":1370.2,"ask_size":0.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.8195,"gamma":0.0002,"vega":18.2285,"theta":-0.435,"rho":42.7435,"theo":1366.217,"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":1342.14996337891},{"option":"SPX270219P05850000","bid":182.5,"bid_size":0.0,"ask":183.8,"ask_size":0.0,"iv":0.242,"open_interest":223.0,"volume":65.0,"delta":-0.1831,"gamma":0.0002,"vega":18.2285,"theta":-0.5752,"rho":-14.3702,"theo":183.468,"change":-3.65,"open":176.81,"high":183.95,"low":176.62,"tick":"up","last_trade_price":183.95,"last_trade_time":"2026-02-18T15:43:13","percent_change":-1.94563,"prev_day_close":187.599998474121},{"option":"SPX270219C05875000","bid":1344.9,"bid_size":0.0,"ask":1350.6,"ask_size":0.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.8158,"gamma":0.0002,"vega":18.4545,"theta":-0.4418,"rho":42.6929,"theo":1345.9035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1321.85003662109},{"option":"SPX270219P05875000","bid":186.1,"bid_size":0.0,"ask":187.6,"ask_size":0.0,"iv":0.2407,"open_interest":18.0,"volume":2.0,"delta":-0.1869,"gamma":0.0002,"vega":18.4545,"theta":-0.5792,"rho":-14.6631,"theo":187.2125,"change":-11.1,"open":180.17,"high":180.35,"low":180.17,"tick":"up","last_trade_price":180.35,"last_trade_time":"2026-02-18T11:08:13","percent_change":-5.79786,"prev_day_close":191.449996948242},{"option":"SPX270219C05900000","bid":1325.3,"bid_size":0.0,"ask":1329.6,"ask_size":0.0,"iv":0.2395,"open_interest":1.0,"volume":0.0,"delta":0.812,"gamma":0.0002,"vega":18.6821,"theta":-0.4485,"rho":42.6353,"theo":1325.6618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1361.0,"last_trade_time":"2026-02-06T13:21:32","percent_change":0.0,"prev_day_close":1301.85003662109},{"option":"SPX270219P05900000","bid":190.1,"bid_size":0.0,"ask":191.4,"ask_size":0.0,"iv":0.2394,"open_interest":240.0,"volume":3.0,"delta":-0.1907,"gamma":0.0002,"vega":18.6821,"theta":-0.583,"rho":-14.963,"theo":191.0287,"change":-8.78,"open":186.72,"high":186.72,"low":186.72,"tick":"down","last_trade_price":186.72,"last_trade_time":"2026-02-18T10:36:09","percent_change":-4.49105,"prev_day_close":195.5},{"option":"SPX270219C05925000","bid":1304.6,"bid_size":0.0,"ask":1310.2,"ask_size":0.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.8081,"gamma":0.0002,"vega":18.9108,"theta":-0.4551,"rho":42.5705,"theo":1305.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1281.95001220703},{"option":"SPX270219P05925000","bid":193.9,"bid_size":0.0,"ask":195.4,"ask_size":0.0,"iv":0.2381,"open_interest":19.0,"volume":0.0,"delta":-0.1945,"gamma":0.0002,"vega":18.9108,"theta":-0.5868,"rho":-15.27,"theo":194.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":204.4,"last_trade_time":"2026-02-17T11:13:08","percent_change":0.0,"prev_day_close":199.549995422363},{"option":"SPX270219C05950000","bid":1285.1,"bid_size":0.0,"ask":1289.4,"ask_size":0.0,"iv":0.2369,"open_interest":4.0,"volume":0.0,"delta":0.8042,"gamma":0.0002,"vega":19.1402,"theta":-0.4616,"rho":42.4986,"theo":1285.4,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1321.23,"last_trade_time":"2026-02-06T13:04:12","percent_change":0.0,"prev_day_close":1262.5},{"option":"SPX270219P05950000","bid":197.8,"bid_size":0.0,"ask":199.3,"ask_size":0.0,"iv":0.2368,"open_interest":24.0,"volume":0.0,"delta":-0.1985,"gamma":0.0002,"vega":19.1402,"theta":-0.5905,"rho":-15.5842,"theo":198.8829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":208.8,"last_trade_time":"2026-02-17T11:13:07","percent_change":0.0,"prev_day_close":203.650001525879},{"option":"SPX270219C05975000","bid":1264.6,"bid_size":0.0,"ask":1270.1,"ask_size":0.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":0.8001,"gamma":0.0002,"vega":19.3696,"theta":-0.4681,"rho":42.4201,"theo":1265.3833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1241.95001220703},{"option":"SPX270219P05975000","bid":201.9,"bid_size":0.0,"ask":203.5,"ask_size":0.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":-0.2025,"gamma":0.0002,"vega":19.3696,"theta":-0.5941,"rho":-15.905,"theo":202.9242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.849998474121},{"option":"SPX270219C06000000","bid":1245.2,"bid_size":0.0,"ask":1249.4,"ask_size":0.0,"iv":0.2343,"open_interest":20.0,"volume":1.0,"delta":0.796,"gamma":0.0002,"vega":19.5983,"theta":-0.4745,"rho":42.3359,"theo":1245.4445,"change":11.78,"open":1234.28,"high":1234.28,"low":1234.28,"tick":"down","last_trade_price":1234.28,"last_trade_time":"2026-02-18T09:48:13","percent_change":0.963599,"prev_day_close":1222.5},{"option":"SPX270219P06000000","bid":206.1,"bid_size":0.0,"ask":207.6,"ask_size":0.0,"iv":0.2341,"open_interest":70.0,"volume":8.0,"delta":-0.2066,"gamma":0.0002,"vega":19.5983,"theta":-0.5976,"rho":-16.2314,"theo":207.0434,"change":-7.55,"open":209.35,"high":209.35,"low":201.1,"tick":"up","last_trade_price":204.5,"last_trade_time":"2026-02-18T13:50:34","percent_change":-3.56048,"prev_day_close":212.050003051758},{"option":"SPX270219C06025000","bid":1224.8,"bid_size":0.0,"ask":1230.2,"ask_size":0.0,"iv":0.2331,"open_interest":1.0,"volume":0.0,"delta":0.7919,"gamma":0.0002,"vega":19.8258,"theta":-0.4808,"rho":42.2465,"theo":1225.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1267.06,"last_trade_time":"2026-01-22T15:51:50","percent_change":0.0,"prev_day_close":1202.5},{"option":"SPX270219P06025000","bid":210.3,"bid_size":0.0,"ask":211.8,"ask_size":0.0,"iv":0.2329,"open_interest":1.0,"volume":0.0,"delta":-0.2107,"gamma":0.0002,"vega":19.8258,"theta":-0.601,"rho":-16.5631,"theo":211.2417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.04,"last_trade_time":"2026-01-22T15:51:50","percent_change":0.0,"prev_day_close":216.400001525879},{"option":"SPX270219C06050000","bid":1205.6,"bid_size":0.0,"ask":1209.7,"ask_size":0.0,"iv":0.2317,"open_interest":0.0,"volume":0.0,"delta":0.7877,"gamma":0.0002,"vega":20.0519,"theta":-0.4869,"rho":42.1528,"theo":1205.8051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1182.29998779297},{"option":"SPX270219P06050000","bid":214.6,"bid_size":0.0,"ask":216.1,"ask_size":0.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":-0.215,"gamma":0.0002,"vega":20.0519,"theta":-0.6044,"rho":-16.899,"theo":215.5199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.800003051758},{"option":"SPX270219C06075000","bid":1185.4,"bid_size":0.0,"ask":1190.7,"ask_size":0.0,"iv":0.2305,"open_interest":0.0,"volume":0.0,"delta":0.7834,"gamma":0.0002,"vega":20.2764,"theta":-0.493,"rho":42.0552,"theo":1186.1059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1162.65002441406},{"option":"SPX270219P06075000","bid":218.8,"bid_size":0.0,"ask":220.5,"ask_size":0.0,"iv":0.2303,"open_interest":1.0,"volume":0.0,"delta":-0.2193,"gamma":0.0002,"vega":20.2764,"theta":-0.6076,"rho":-17.2389,"theo":219.8786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.75,"last_trade_time":"2026-01-30T13:04:24","percent_change":0.0,"prev_day_close":225.300003051758},{"option":"SPX270219C06100000","bid":1166.4,"bid_size":0.0,"ask":1170.4,"ask_size":0.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.779,"gamma":0.0002,"vega":20.4998,"theta":-0.499,"rho":41.9535,"theo":1166.488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1144.40002441406},{"option":"SPX270219P06100000","bid":223.3,"bid_size":0.0,"ask":224.9,"ask_size":0.0,"iv":0.229,"open_interest":9.0,"volume":2.0,"delta":-0.2236,"gamma":0.0002,"vega":20.4998,"theta":-0.6107,"rho":-17.5828,"theo":224.3187,"change":-8.27,"open":221.63,"high":221.63,"low":221.63,"tick":"no_change","last_trade_price":221.63,"last_trade_time":"2026-02-18T14:05:10","percent_change":-3.59722,"prev_day_close":229.900001525879},{"option":"SPX270219C06125000","bid":1146.3,"bid_size":0.0,"ask":1151.5,"ask_size":0.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":0.7745,"gamma":0.0002,"vega":20.7223,"theta":-0.5049,"rho":41.8472,"theo":1146.9521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1124.45001220703},{"option":"SPX270219P06125000","bid":228.0,"bid_size":0.0,"ask":229.5,"ask_size":0.0,"iv":0.2277,"open_interest":7.0,"volume":0.0,"delta":-0.2281,"gamma":0.0002,"vega":20.7223,"theta":-0.6138,"rho":-17.9314,"theo":228.8408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.9,"last_trade_time":"2026-02-12T15:54:03","percent_change":0.0,"prev_day_close":234.599998474121},{"option":"SPX270219C06150000","bid":1127.4,"bid_size":0.0,"ask":1131.4,"ask_size":0.0,"iv":0.2265,"open_interest":5.0,"volume":0.0,"delta":0.77,"gamma":0.0002,"vega":20.9445,"theta":-0.5107,"rho":41.7353,"theo":1127.4993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1126.8,"last_trade_time":"2026-02-13T12:54:24","percent_change":0.0,"prev_day_close":1104.90002441406},{"option":"SPX270219P06150000","bid":232.6,"bid_size":0.0,"ask":234.1,"ask_size":0.0,"iv":0.2264,"open_interest":6.0,"volume":6.0,"delta":-0.2326,"gamma":0.0002,"vega":20.9445,"theta":-0.6167,"rho":-18.2856,"theo":233.446,"change":-11.59,"open":228.11,"high":228.11,"low":227.71,"tick":"down","last_trade_price":227.71,"last_trade_time":"2026-02-18T12:37:11","percent_change":-4.84329,"prev_day_close":239.300003051758},{"option":"SPX270219C06175000","bid":1107.5,"bid_size":0.0,"ask":1112.6,"ask_size":0.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.7654,"gamma":0.0002,"vega":21.1667,"theta":-0.5163,"rho":41.6166,"theo":1108.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.95001220703},{"option":"SPX270219P06175000","bid":237.1,"bid_size":0.0,"ask":238.8,"ask_size":0.0,"iv":0.2251,"open_interest":5.0,"volume":29.0,"delta":-0.2372,"gamma":0.0002,"vega":21.1667,"theta":-0.6195,"rho":-18.6466,"theo":238.1358,"change":-6.65,"open":231.8,"high":237.5,"low":230.9,"tick":"up","last_trade_price":237.5,"last_trade_time":"2026-02-18T14:30:27","percent_change":-2.72373,"prev_day_close":244.149993896484},{"option":"SPX270219C06200000","bid":1088.8,"bid_size":0.0,"ask":1092.7,"ask_size":0.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.7607,"gamma":0.0002,"vega":21.3892,"theta":-0.5219,"rho":41.4901,"theo":1088.8493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1067.25},{"option":"SPX270219P06200000","bid":242.1,"bid_size":0.0,"ask":243.6,"ask_size":0.0,"iv":0.2238,"open_interest":69.0,"volume":60.0,"delta":-0.2419,"gamma":0.0002,"vega":21.3892,"theta":-0.6222,"rho":-19.0154,"theo":242.9119,"change":-6.6,"open":242.5,"high":242.5,"low":242.5,"tick":"up","last_trade_price":242.5,"last_trade_time":"2026-02-18T14:18:00","percent_change":-2.64954,"prev_day_close":249.099998474121},{"option":"SPX270219C06225000","bid":1069.1,"bid_size":0.0,"ask":1074.1,"ask_size":0.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.7559,"gamma":0.0002,"vega":21.6117,"theta":-0.5273,"rho":41.355,"theo":1069.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1047.75},{"option":"SPX270219P06225000","bid":247.0,"bid_size":0.0,"ask":248.5,"ask_size":0.0,"iv":0.2225,"open_interest":96.0,"volume":0.0,"delta":-0.2467,"gamma":0.0002,"vega":21.6117,"theta":-0.6248,"rho":-19.3928,"theo":247.7764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":234.35,"last_trade_time":"2026-02-10T13:53:11","percent_change":0.0,"prev_day_close":254.149993896484},{"option":"SPX270219C06250000","bid":1050.5,"bid_size":0.0,"ask":1054.4,"ask_size":0.0,"iv":0.2213,"open_interest":9.0,"volume":0.0,"delta":0.7511,"gamma":0.0002,"vega":21.8339,"theta":-0.5326,"rho":41.211,"theo":1050.5529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1028.04998779297},{"option":"SPX270219P06250000","bid":252.0,"bid_size":0.0,"ask":253.5,"ask_size":0.0,"iv":0.2212,"open_interest":132.0,"volume":0.0,"delta":-0.2516,"gamma":0.0002,"vega":21.8339,"theta":-0.6272,"rho":-19.779,"theo":252.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.0,"last_trade_time":"2026-02-12T15:54:03","percent_change":0.0,"prev_day_close":259.199996948242},{"option":"SPX270219C06275000","bid":1031.6,"bid_size":0.0,"ask":1034.4,"ask_size":0.0,"iv":0.22,"open_interest":15.0,"volume":0.0,"delta":0.7462,"gamma":0.0002,"vega":22.0551,"theta":-0.5377,"rho":41.0584,"theo":1031.5428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1105.02,"last_trade_time":"2026-01-29T15:49:50","percent_change":0.0,"prev_day_close":1009.14999389648},{"option":"SPX270219P06275000","bid":256.8,"bid_size":0.0,"ask":258.6,"ask_size":0.0,"iv":0.2199,"open_interest":95.0,"volume":0.0,"delta":-0.2565,"gamma":0.0002,"vega":22.0551,"theta":-0.6295,"rho":-20.1739,"theo":257.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":272.7,"last_trade_time":"2026-02-12T15:55:11","percent_change":0.0,"prev_day_close":264.400009155273},{"option":"SPX270219C06300000","bid":1012.7,"bid_size":0.0,"ask":1015.5,"ask_size":0.0,"iv":0.2186,"open_interest":2.0,"volume":0.0,"delta":0.7411,"gamma":0.0002,"vega":22.2745,"theta":-0.5428,"rho":40.8983,"theo":1012.6274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":986.25,"last_trade_time":"2026-02-17T15:51:06","percent_change":0.0,"prev_day_close":990.450012207031},{"option":"SPX270219P06300000","bid":262.0,"bid_size":0.0,"ask":263.7,"ask_size":0.0,"iv":0.2186,"open_interest":261.0,"volume":60.0,"delta":-0.2615,"gamma":0.0002,"vega":22.2745,"theta":-0.6316,"rho":-20.5763,"theo":262.9218,"change":-13.5,"open":256.2,"high":256.2,"low":256.2,"tick":"down","last_trade_price":256.2,"last_trade_time":"2026-02-18T11:27:31","percent_change":-5.00556,"prev_day_close":269.699996948242},{"option":"SPX270219C06325000","bid":993.8,"bid_size":0.0,"ask":996.7,"ask_size":0.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":0.736,"gamma":0.0002,"vega":22.4914,"theta":-0.5476,"rho":40.7316,"theo":993.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.950012207031},{"option":"SPX270219P06325000","bid":267.3,"bid_size":0.0,"ask":268.9,"ask_size":0.0,"iv":0.2173,"open_interest":1.0,"volume":0.0,"delta":-0.2666,"gamma":0.0002,"vega":22.4914,"theta":-0.6337,"rho":-20.9852,"theo":268.1606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.9,"last_trade_time":"2026-02-06T15:52:59","percent_change":0.0,"prev_day_close":275.099990844727},{"option":"SPX270219C06350000","bid":975.1,"bid_size":0.0,"ask":978.0,"ask_size":0.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.7308,"gamma":0.0002,"vega":22.7053,"theta":-0.5523,"rho":40.5597,"theo":975.0864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":953.149993896484},{"option":"SPX270219P06350000","bid":272.7,"bid_size":0.0,"ask":274.2,"ask_size":0.0,"iv":0.216,"open_interest":20.0,"volume":0.0,"delta":-0.2718,"gamma":0.0002,"vega":22.7053,"theta":-0.6355,"rho":-21.3994,"theo":273.4968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.8,"last_trade_time":"2026-01-23T15:12:43","percent_change":0.0,"prev_day_close":280.550003051758},{"option":"SPX270219C06375000","bid":956.5,"bid_size":0.0,"ask":959.3,"ask_size":0.0,"iv":0.2147,"open_interest":3.0,"volume":0.0,"delta":0.7256,"gamma":0.0002,"vega":22.9158,"theta":-0.5569,"rho":40.3833,"theo":956.4629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":967.0,"last_trade_time":"2026-02-06T10:39:06","percent_change":0.0,"prev_day_close":934.75},{"option":"SPX270219P06375000","bid":277.9,"bid_size":0.0,"ask":279.6,"ask_size":0.0,"iv":0.2146,"open_interest":64.0,"volume":0.0,"delta":-0.2771,"gamma":0.0002,"vega":22.9158,"theta":-0.6372,"rho":-21.8181,"theo":278.9313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.4,"last_trade_time":"2026-02-09T13:10:59","percent_change":0.0,"prev_day_close":286.149993896484},{"option":"SPX270219C06400000","bid":937.9,"bid_size":0.0,"ask":940.8,"ask_size":0.0,"iv":0.2134,"open_interest":40.0,"volume":0.0,"delta":0.7202,"gamma":0.0002,"vega":23.1232,"theta":-0.5613,"rho":40.2025,"theo":937.9385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.97,"last_trade_time":"2026-02-17T13:30:10","percent_change":0.0,"prev_day_close":916.75},{"option":"SPX270219P06400000","bid":283.4,"bid_size":0.0,"ask":285.2,"ask_size":0.0,"iv":0.2133,"open_interest":127.0,"volume":0.0,"delta":-0.2824,"gamma":0.0002,"vega":23.1232,"theta":-0.6388,"rho":-22.2411,"theo":284.4649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.34,"last_trade_time":"2026-02-17T13:30:10","percent_change":0.0,"prev_day_close":291.850006103516},{"option":"SPX270219C06425000","bid":919.5,"bid_size":0.0,"ask":922.3,"ask_size":0.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.7148,"gamma":0.0002,"vega":23.3277,"theta":-0.5656,"rho":40.0167,"theo":919.5141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.5},{"option":"SPX270219P06425000","bid":289.0,"bid_size":0.0,"ask":290.8,"ask_size":0.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":-0.2879,"gamma":0.0002,"vega":23.3277,"theta":-0.6402,"rho":-22.6692,"theo":290.0984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.600006103516},{"option":"SPX270219C06450000","bid":901.1,"bid_size":0.0,"ask":904.0,"ask_size":0.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.7092,"gamma":0.0002,"vega":23.5298,"theta":-0.5696,"rho":39.8246,"theo":901.1908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.3,"last_trade_time":"2026-01-20T10:40:59","percent_change":0.0,"prev_day_close":879.850006103516},{"option":"SPX270219P06450000","bid":294.8,"bid_size":0.0,"ask":296.5,"ask_size":0.0,"iv":0.2107,"open_interest":147.0,"volume":0.0,"delta":-0.2934,"gamma":0.0002,"vega":23.5298,"theta":-0.6414,"rho":-23.1035,"theo":295.8331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.05,"last_trade_time":"2026-02-17T11:47:59","percent_change":0.0,"prev_day_close":303.550003051758},{"option":"SPX270219C06475000","bid":882.9,"bid_size":0.0,"ask":885.7,"ask_size":0.0,"iv":0.2093,"open_interest":3.0,"volume":0.0,"delta":0.7036,"gamma":0.0002,"vega":23.7298,"theta":-0.5735,"rho":39.6246,"theo":882.9704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":869.66,"last_trade_time":"2026-02-17T13:53:32","percent_change":0.0,"prev_day_close":862.100006103516},{"option":"SPX270219P06475000","bid":300.6,"bid_size":0.0,"ask":302.3,"ask_size":0.0,"iv":0.2094,"open_interest":2.0,"volume":0.0,"delta":-0.299,"gamma":0.0002,"vega":23.7298,"theta":-0.6424,"rho":-23.5458,"theo":301.6707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":307.67,"last_trade_time":"2026-02-17T13:53:32","percent_change":0.0,"prev_day_close":309.5},{"option":"SPX270219C06500000","bid":864.7,"bid_size":0.0,"ask":867.6,"ask_size":0.0,"iv":0.2081,"open_interest":83.0,"volume":2.0,"delta":0.6979,"gamma":0.0002,"vega":23.9279,"theta":-0.5772,"rho":39.4152,"theo":864.8553,"change":39.82,"open":876.13,"high":884.22,"low":876.13,"tick":"up","last_trade_price":884.22,"last_trade_time":"2026-02-18T13:06:31","percent_change":4.71577,"prev_day_close":844.400024414062},{"option":"SPX270219P06500000","bid":306.5,"bid_size":0.0,"ask":308.2,"ask_size":0.0,"iv":0.2081,"open_interest":104.0,"volume":2.0,"delta":-0.3048,"gamma":0.0002,"vega":23.9279,"theta":-0.6433,"rho":-23.9975,"theo":307.6135,"change":-17.06,"open":301.61,"high":301.61,"low":298.54,"tick":"down","last_trade_price":298.54,"last_trade_time":"2026-02-18T13:06:31","percent_change":-5.40558,"prev_day_close":315.600006103516},{"option":"SPX270219C06525000","bid":846.7,"bid_size":0.0,"ask":849.5,"ask_size":0.0,"iv":0.2068,"open_interest":2.0,"volume":0.0,"delta":0.6921,"gamma":0.0002,"vega":24.1239,"theta":-0.5808,"rho":39.1952,"theo":846.8481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":921.14,"last_trade_time":"2026-02-09T11:49:32","percent_change":0.0,"prev_day_close":826.300018310547},{"option":"SPX270219P06525000","bid":312.5,"bid_size":0.0,"ask":314.2,"ask_size":0.0,"iv":0.2067,"open_interest":1.0,"volume":10.0,"delta":-0.3106,"gamma":0.0002,"vega":24.1239,"theta":-0.644,"rho":-24.4597,"theo":313.6643,"change":-9.45,"open":307.9,"high":312.4,"low":305.0,"tick":"up","last_trade_price":312.4,"last_trade_time":"2026-02-18T14:28:07","percent_change":-2.93615,"prev_day_close":321.849990844727},{"option":"SPX270219C06550000","bid":828.7,"bid_size":0.0,"ask":831.5,"ask_size":0.0,"iv":0.2054,"open_interest":2.0,"volume":0.0,"delta":0.6862,"gamma":0.0002,"vega":24.3174,"theta":-0.5841,"rho":38.9646,"theo":828.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":825.55,"last_trade_time":"2026-02-13T14:25:49","percent_change":0.0,"prev_day_close":808.600006103516},{"option":"SPX270219P06550000","bid":318.6,"bid_size":0.0,"ask":320.4,"ask_size":0.0,"iv":0.2055,"open_interest":28.0,"volume":27.0,"delta":-0.3165,"gamma":0.0002,"vega":24.3174,"theta":-0.6445,"rho":-24.9326,"theo":319.8257,"change":-14.3,"open":318.0,"high":318.0,"low":312.2,"tick":"down","last_trade_price":313.8,"last_trade_time":"2026-02-18T13:28:01","percent_change":-4.35843,"prev_day_close":328.100006103516},{"option":"SPX270219C06575000","bid":810.9,"bid_size":0.0,"ask":813.7,"ask_size":0.0,"iv":0.2041,"open_interest":1.0,"volume":0.0,"delta":0.6802,"gamma":0.0003,"vega":24.5074,"theta":-0.5873,"rho":38.724,"theo":811.1686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":778.17,"last_trade_time":"2026-02-05T14:06:41","percent_change":0.0,"prev_day_close":791.25},{"option":"SPX270219P06575000","bid":324.8,"bid_size":0.0,"ask":326.6,"ask_size":0.0,"iv":0.2041,"open_interest":3.0,"volume":0.0,"delta":-0.3225,"gamma":0.0003,"vega":24.5074,"theta":-0.6448,"rho":-25.4155,"theo":326.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.4,"last_trade_time":"2026-02-12T15:55:21","percent_change":0.0,"prev_day_close":334.550003051758},{"option":"SPX270219C06600000","bid":793.2,"bid_size":0.0,"ask":795.9,"ask_size":0.0,"iv":0.2028,"open_interest":1.0,"volume":0.0,"delta":0.674,"gamma":0.0003,"vega":24.6933,"theta":-0.5902,"rho":38.4753,"theo":793.5014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":771.96,"last_trade_time":"2026-02-17T13:30:10","percent_change":0.0,"prev_day_close":773.099975585938},{"option":"SPX270219P06600000","bid":331.2,"bid_size":0.0,"ask":333.0,"ask_size":0.0,"iv":0.2027,"open_interest":17.0,"volume":0.0,"delta":-0.3286,"gamma":0.0003,"vega":24.6933,"theta":-0.6449,"rho":-25.9065,"theo":332.4915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.88,"last_trade_time":"2026-02-17T13:30:10","percent_change":0.0,"prev_day_close":341.150009155273},{"option":"SPX270219C06625000","bid":775.5,"bid_size":0.0,"ask":778.3,"ask_size":0.0,"iv":0.2014,"open_interest":2.0,"volume":0.0,"delta":0.6679,"gamma":0.0003,"vega":24.8742,"theta":-0.593,"rho":38.2197,"theo":775.9519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.32,"last_trade_time":"2026-02-09T15:27:48","percent_change":0.0,"prev_day_close":756.0},{"option":"SPX270219P06625000","bid":337.7,"bid_size":0.0,"ask":339.4,"ask_size":0.0,"iv":0.2014,"open_interest":3.0,"volume":0.0,"delta":-0.3348,"gamma":0.0003,"vega":24.8742,"theta":-0.6448,"rho":-26.4043,"theo":339.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.02,"last_trade_time":"2026-02-09T15:27:48","percent_change":0.0,"prev_day_close":347.75},{"option":"SPX270219C06650000","bid":758.2,"bid_size":0.0,"ask":760.8,"ask_size":0.0,"iv":0.2,"open_interest":2.0,"volume":0.0,"delta":0.6616,"gamma":0.0003,"vega":25.0498,"theta":-0.5955,"rho":37.9592,"theo":758.5213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":826.47,"last_trade_time":"2026-02-09T15:27:48","percent_change":0.0,"prev_day_close":738.950012207031},{"option":"SPX270219P06650000","bid":344.3,"bid_size":0.0,"ask":346.0,"ask_size":0.0,"iv":0.2,"open_interest":2.0,"volume":4.0,"delta":-0.3411,"gamma":0.0003,"vega":25.0498,"theta":-0.6445,"rho":-26.9071,"theo":345.6273,"change":-17.08,"open":338.04,"high":338.04,"low":337.56,"tick":"up","last_trade_price":337.57,"last_trade_time":"2026-02-18T12:37:11","percent_change":-4.81602,"prev_day_close":354.650009155273},{"option":"SPX270219C06675000","bid":740.6,"bid_size":0.0,"ask":743.4,"ask_size":0.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":0.6552,"gamma":0.0003,"vega":25.2198,"theta":-0.5978,"rho":37.6941,"theo":741.2106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.850006103516},{"option":"SPX270219P06675000","bid":351.0,"bid_size":0.0,"ask":352.8,"ask_size":0.0,"iv":0.1987,"open_interest":151.0,"volume":0.0,"delta":-0.3475,"gamma":0.0003,"vega":25.2198,"theta":-0.6439,"rho":-27.4145,"theo":352.3747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.04,"last_trade_time":"2026-02-13T10:44:50","percent_change":0.0,"prev_day_close":361.550003051758},{"option":"SPX270219C06700000","bid":723.7,"bid_size":0.0,"ask":726.1,"ask_size":0.0,"iv":0.1973,"open_interest":39.0,"volume":16.0,"delta":0.6487,"gamma":0.0003,"vega":25.3844,"theta":-0.5999,"rho":37.4238,"theo":724.0211,"change":19.9,"open":730.9,"high":738.5,"low":719.4,"tick":"up","last_trade_price":724.7,"last_trade_time":"2026-02-18T16:00:32","percent_change":2.82349,"prev_day_close":704.800018310547},{"option":"SPX270219P06700000","bid":357.7,"bid_size":0.0,"ask":359.6,"ask_size":0.0,"iv":0.1974,"open_interest":98.0,"volume":0.0,"delta":-0.354,"gamma":0.0003,"vega":25.3844,"theta":-0.6431,"rho":-27.927,"theo":359.2431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.64,"last_trade_time":"2026-02-12T13:11:56","percent_change":0.0,"prev_day_close":368.550003051758},{"option":"SPX270219C06725000","bid":706.8,"bid_size":0.0,"ask":709.0,"ask_size":0.0,"iv":0.1957,"open_interest":26.0,"volume":0.0,"delta":0.6421,"gamma":0.0003,"vega":25.5439,"theta":-0.6018,"rho":37.1467,"theo":706.9543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":695.73,"last_trade_time":"2026-02-17T14:19:47","percent_change":0.0,"prev_day_close":687.799987792969},{"option":"SPX270219P06725000","bid":364.6,"bid_size":0.0,"ask":366.5,"ask_size":0.0,"iv":0.196,"open_interest":11.0,"volume":0.0,"delta":-0.3606,"gamma":0.0003,"vega":25.5439,"theta":-0.6421,"rho":-28.4464,"theo":366.2343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":380.9,"last_trade_time":"2026-02-17T13:26:03","percent_change":0.0,"prev_day_close":375.799987792969},{"option":"SPX270219C06750000","bid":689.8,"bid_size":0.0,"ask":692.0,"ask_size":0.0,"iv":0.1943,"open_interest":169.0,"volume":11.0,"delta":0.6354,"gamma":0.0003,"vega":25.6985,"theta":-0.6034,"rho":36.8606,"theo":690.0127,"change":24.32,"open":687.82,"high":695.42,"low":687.82,"tick":"up","last_trade_price":695.42,"last_trade_time":"2026-02-18T10:03:05","percent_change":3.6239,"prev_day_close":671.100006103516},{"option":"SPX270219P06750000","bid":371.7,"bid_size":0.0,"ask":373.6,"ask_size":0.0,"iv":0.1947,"open_interest":179.0,"volume":11.0,"delta":-0.3673,"gamma":0.0003,"vega":25.6985,"theta":-0.6409,"rho":-28.9748,"theo":373.3506,"change":-14.2,"open":373.7,"high":373.7,"low":368.85,"tick":"down","last_trade_price":368.85,"last_trade_time":"2026-02-18T10:03:05","percent_change":-3.70709,"prev_day_close":383.050003051758},{"option":"SPX270219C06775000","bid":672.9,"bid_size":0.0,"ask":675.1,"ask_size":0.0,"iv":0.193,"open_interest":99.0,"volume":0.0,"delta":0.6286,"gamma":0.0003,"vega":25.8483,"theta":-0.6048,"rho":36.5631,"theo":673.1995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":661.11,"last_trade_time":"2026-02-13T11:30:40","percent_change":0.0,"prev_day_close":654.400024414062},{"option":"SPX270219P06775000","bid":379.0,"bid_size":0.0,"ask":380.7,"ask_size":0.0,"iv":0.1933,"open_interest":6.0,"volume":0.0,"delta":-0.3741,"gamma":0.0003,"vega":25.8483,"theta":-0.6394,"rho":-29.5145,"theo":380.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":384.89,"last_trade_time":"2026-02-12T11:37:10","percent_change":0.0,"prev_day_close":390.399993896484},{"option":"SPX270219C06800000","bid":656.1,"bid_size":0.0,"ask":658.4,"ask_size":0.0,"iv":0.1916,"open_interest":1167.0,"volume":161.0,"delta":0.6216,"gamma":0.0003,"vega":25.9929,"theta":-0.6059,"rho":36.2532,"theo":656.5186,"change":8.45,"open":648.22,"high":672.4,"low":646.4,"tick":"down","last_trade_price":646.4,"last_trade_time":"2026-02-18T15:28:40","percent_change":1.32455,"prev_day_close":637.950012207031},{"option":"SPX270219P06800000","bid":386.3,"bid_size":0.0,"ask":388.1,"ask_size":0.0,"iv":0.192,"open_interest":13.0,"volume":16.0,"delta":-0.381,"gamma":0.0003,"vega":25.9929,"theta":-0.6377,"rho":-30.0667,"theo":387.9725,"change":-3.8,"open":391.69,"high":394.15,"low":377.12,"tick":"up","last_trade_price":394.15,"last_trade_time":"2026-02-18T15:28:40","percent_change":-0.954893,"prev_day_close":397.949996948242},{"option":"SPX270219C06825000","bid":639.5,"bid_size":0.0,"ask":641.7,"ask_size":0.0,"iv":0.1902,"open_interest":1294.0,"volume":1600.0,"delta":0.6146,"gamma":0.0003,"vega":26.1318,"theta":-0.6068,"rho":35.9308,"theo":639.9741,"change":37.2,"open":658.8,"high":658.8,"low":658.8,"tick":"no_change","last_trade_price":658.8,"last_trade_time":"2026-02-18T13:02:36","percent_change":5.98456,"prev_day_close":621.599975585938},{"option":"SPX270219P06825000","bid":393.8,"bid_size":0.0,"ask":395.5,"ask_size":0.0,"iv":0.1906,"open_interest":18.0,"volume":0.0,"delta":-0.388,"gamma":0.0003,"vega":26.1318,"theta":-0.6358,"rho":-30.6314,"theo":395.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":411.3,"last_trade_time":"2026-02-17T13:26:03","percent_change":0.0,"prev_day_close":405.700012207031},{"option":"SPX270219C06850000","bid":623.2,"bid_size":0.0,"ask":625.3,"ask_size":0.0,"iv":0.1889,"open_interest":1664.0,"volume":117.0,"delta":0.6075,"gamma":0.0003,"vega":26.2641,"theta":-0.6074,"rho":35.5977,"theo":623.5698,"change":8.09,"open":634.6,"high":634.6,"low":613.49,"tick":"down","last_trade_price":613.49,"last_trade_time":"2026-02-18T15:35:11","percent_change":1.3363,"prev_day_close":605.400024414062},{"option":"SPX270219P06850000","bid":401.5,"bid_size":0.0,"ask":403.1,"ask_size":0.0,"iv":0.1892,"open_interest":75.0,"volume":38.0,"delta":-0.3951,"gamma":0.0003,"vega":26.2641,"theta":-0.6335,"rho":-31.2067,"theo":403.1396,"change":-14.0,"open":396.1,"high":399.5,"low":391.2,"tick":"no_change","last_trade_price":399.5,"last_trade_time":"2026-02-18T14:25:29","percent_change":-3.38573,"prev_day_close":413.5},{"option":"SPX270219C06875000","bid":606.8,"bid_size":0.0,"ask":609.0,"ask_size":0.0,"iv":0.1875,"open_interest":1021.0,"volume":1748.0,"delta":0.6003,"gamma":0.0003,"vega":26.3892,"theta":-0.6078,"rho":35.2559,"theo":607.3091,"change":19.15,"open":625.6,"high":625.6,"low":604.6,"tick":"up","last_trade_price":608.5,"last_trade_time":"2026-02-18T16:01:49","percent_change":3.24934,"prev_day_close":589.350006103516},{"option":"SPX270219P06875000","bid":409.1,"bid_size":0.0,"ask":410.9,"ask_size":0.0,"iv":0.1879,"open_interest":144.0,"volume":3.0,"delta":-0.4023,"gamma":0.0003,"vega":26.3892,"theta":-0.631,"rho":-31.7908,"theo":410.9369,"change":-9.04,"open":399.37,"high":412.46,"low":399.37,"tick":"up","last_trade_price":412.46,"last_trade_time":"2026-02-18T15:43:13","percent_change":-2.14472,"prev_day_close":421.5},{"option":"SPX270219C06900000","bid":590.7,"bid_size":0.0,"ask":592.8,"ask_size":0.0,"iv":0.1862,"open_interest":2791.0,"volume":124.0,"delta":0.593,"gamma":0.0003,"vega":26.5064,"theta":-0.6078,"rho":34.9084,"theo":591.1945,"change":17.8,"open":605.8,"high":607.7,"low":590.0,"tick":"down","last_trade_price":591.3,"last_trade_time":"2026-02-18T16:09:29","percent_change":3.10375,"prev_day_close":573.5},{"option":"SPX270219P06900000","bid":417.1,"bid_size":0.0,"ask":418.8,"ask_size":0.0,"iv":0.1865,"open_interest":623.0,"volume":1.0,"delta":-0.4097,"gamma":0.0003,"vega":26.5064,"theta":-0.6283,"rho":-32.3806,"theo":418.8803,"change":-13.85,"open":415.9,"high":415.9,"low":415.9,"tick":"down","last_trade_price":415.9,"last_trade_time":"2026-02-18T15:59:01","percent_change":-3.2228,"prev_day_close":429.75},{"option":"SPX270219C06925000","bid":574.6,"bid_size":0.0,"ask":576.8,"ask_size":0.0,"iv":0.1848,"open_interest":274.0,"volume":8.0,"delta":0.5855,"gamma":0.0003,"vega":26.6156,"theta":-0.6077,"rho":34.5563,"theo":575.2281,"change":23.96,"open":581.2,"high":581.71,"low":581.2,"tick":"up","last_trade_price":581.71,"last_trade_time":"2026-02-18T15:54:13","percent_change":4.29583,"prev_day_close":557.75},{"option":"SPX270219P06925000","bid":425.1,"bid_size":0.0,"ask":426.8,"ask_size":0.0,"iv":0.1851,"open_interest":22.0,"volume":0.0,"delta":-0.4171,"gamma":0.0003,"vega":26.6156,"theta":-0.6252,"rho":-32.975,"theo":426.9718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.6,"last_trade_time":"2026-02-09T10:04:52","percent_change":0.0,"prev_day_close":438.0},{"option":"SPX270219C06950000","bid":558.8,"bid_size":0.0,"ask":561.0,"ask_size":0.0,"iv":0.1835,"open_interest":1146.0,"volume":176.0,"delta":0.578,"gamma":0.0003,"vega":26.7164,"theta":-0.6072,"rho":34.1993,"theo":559.4121,"change":22.97,"open":570.65,"high":572.59,"low":562.54,"tick":"down","last_trade_price":565.12,"last_trade_time":"2026-02-18T15:55:29","percent_change":4.23684,"prev_day_close":542.149993896484},{"option":"SPX270219P06950000","bid":433.4,"bid_size":0.0,"ask":435.1,"ask_size":0.0,"iv":0.1838,"open_interest":44.0,"volume":0.0,"delta":-0.4247,"gamma":0.0003,"vega":26.7164,"theta":-0.6219,"rho":-33.5742,"theo":435.2138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":411.3,"last_trade_time":"2026-02-12T10:34:50","percent_change":0.0,"prev_day_close":446.5},{"option":"SPX270219C06975000","bid":543.1,"bid_size":0.0,"ask":545.3,"ask_size":0.0,"iv":0.1821,"open_interest":108.0,"volume":2.0,"delta":0.5703,"gamma":0.0003,"vega":26.809,"theta":-0.6065,"rho":33.8353,"theo":543.7493,"change":17.89,"open":544.63,"high":544.69,"low":544.63,"tick":"up","last_trade_price":544.69,"last_trade_time":"2026-02-18T16:02:10","percent_change":3.39598,"prev_day_close":526.799987792969},{"option":"SPX270219P06975000","bid":441.6,"bid_size":0.0,"ask":443.5,"ask_size":0.0,"iv":0.1824,"open_interest":44.0,"volume":0.0,"delta":-0.4323,"gamma":0.0003,"vega":26.809,"theta":-0.6183,"rho":-34.1805,"theo":443.6089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.1,"last_trade_time":"2026-02-12T10:34:49","percent_change":0.0,"prev_day_close":455.150009155273},{"option":"SPX270219C07000000","bid":527.6,"bid_size":0.0,"ask":529.8,"ask_size":0.0,"iv":0.1807,"open_interest":2492.0,"volume":109.0,"delta":0.5625,"gamma":0.0003,"vega":26.8932,"theta":-0.6054,"rho":33.4611,"theo":528.2438,"change":13.23,"open":521.15,"high":543.42,"low":518.42,"tick":"down","last_trade_price":524.68,"last_trade_time":"2026-02-18T15:38:18","percent_change":2.58676,"prev_day_close":511.450012207031},{"option":"SPX270219P07000000","bid":450.1,"bid_size":0.0,"ask":452.0,"ask_size":0.0,"iv":0.181,"open_interest":342.0,"volume":13.0,"delta":-0.4401,"gamma":0.0003,"vega":26.8932,"theta":-0.6145,"rho":-34.797,"theo":452.1615,"change":-5.02,"open":456.12,"high":458.93,"low":440.72,"tick":"up","last_trade_price":458.93,"last_trade_time":"2026-02-18T15:28:40","percent_change":-1.08201,"prev_day_close":463.949996948242},{"option":"SPX270219C07025000","bid":512.3,"bid_size":0.0,"ask":514.4,"ask_size":0.0,"iv":0.1793,"open_interest":29.0,"volume":0.0,"delta":0.5546,"gamma":0.0003,"vega":26.9686,"theta":-0.6041,"rho":33.0738,"theo":512.9011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":492.68,"last_trade_time":"2026-02-17T11:49:01","percent_change":0.0,"prev_day_close":496.5},{"option":"SPX270219P07025000","bid":458.7,"bid_size":0.0,"ask":460.7,"ask_size":0.0,"iv":0.1797,"open_interest":2.0,"volume":0.0,"delta":-0.448,"gamma":0.0003,"vega":26.9686,"theta":-0.6103,"rho":-35.4265,"theo":460.8767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.97,"last_trade_time":"2026-01-20T09:49:26","percent_change":0.0,"prev_day_close":473.0},{"option":"SPX270219C07050000","bid":497.2,"bid_size":0.0,"ask":499.3,"ask_size":0.0,"iv":0.178,"open_interest":66.0,"volume":7.0,"delta":0.5466,"gamma":0.0003,"vega":27.0348,"theta":-0.6025,"rho":32.6722,"theo":497.7274,"change":28.65,"open":486.1,"high":510.3,"low":486.1,"tick":"up","last_trade_price":510.3,"last_trade_time":"2026-02-18T11:22:35","percent_change":5.9483,"prev_day_close":481.650009155273},{"option":"SPX270219P07050000","bid":467.8,"bid_size":0.0,"ask":469.6,"ask_size":0.0,"iv":0.1784,"open_interest":24.0,"volume":0.0,"delta":-0.456,"gamma":0.0003,"vega":27.0348,"theta":-0.6058,"rho":-36.0705,"theo":469.7609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":480.95,"last_trade_time":"2026-02-12T12:53:54","percent_change":0.0,"prev_day_close":482.100006103516},{"option":"SPX270219C07075000","bid":482.2,"bid_size":0.0,"ask":484.3,"ask_size":0.0,"iv":0.1766,"open_interest":451.0,"volume":0.0,"delta":0.5386,"gamma":0.0003,"vega":27.0911,"theta":-0.6006,"rho":32.2567,"theo":482.7293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":502.0,"last_trade_time":"2026-02-03T13:16:46","percent_change":0.0,"prev_day_close":466.949996948242},{"option":"SPX270219P07075000","bid":476.7,"bid_size":0.0,"ask":478.7,"ask_size":0.0,"iv":0.177,"open_interest":0.0,"volume":0.0,"delta":-0.4641,"gamma":0.0003,"vega":27.0911,"theta":-0.6011,"rho":-36.7282,"theo":478.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.550003051758},{"option":"SPX270219C07100000","bid":467.4,"bid_size":0.0,"ask":469.4,"ask_size":0.0,"iv":0.1753,"open_interest":36.0,"volume":0.0,"delta":0.5303,"gamma":0.0003,"vega":27.1371,"theta":-0.5984,"rho":31.8309,"theo":467.9128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":452.48,"last_trade_time":"2026-02-17T15:23:47","percent_change":0.0,"prev_day_close":452.349990844727},{"option":"SPX270219P07100000","bid":486.0,"bid_size":0.0,"ask":488.0,"ask_size":0.0,"iv":0.1756,"open_interest":27.0,"volume":2.0,"delta":-0.4723,"gamma":0.0003,"vega":27.1371,"theta":-0.596,"rho":-37.3963,"theo":488.0623,"change":-25.86,"open":475.19,"high":475.19,"low":475.19,"tick":"up","last_trade_price":475.19,"last_trade_time":"2026-02-18T12:07:50","percent_change":-5.16116,"prev_day_close":501.050003051758},{"option":"SPX270219C07125000","bid":452.8,"bid_size":0.0,"ask":454.9,"ask_size":0.0,"iv":0.1739,"open_interest":23.0,"volume":0.0,"delta":0.522,"gamma":0.0003,"vega":27.1724,"theta":-0.5959,"rho":31.3981,"theo":453.2832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":432.31,"last_trade_time":"2026-02-13T15:57:34","percent_change":0.0,"prev_day_close":438.200012207031},{"option":"SPX270219P07125000","bid":495.4,"bid_size":0.0,"ask":497.5,"ask_size":0.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-0.4806,"gamma":0.0003,"vega":27.1724,"theta":-0.5906,"rho":-38.0713,"theo":497.4906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.75},{"option":"SPX270219C07150000","bid":438.4,"bid_size":0.0,"ask":440.4,"ask_size":0.0,"iv":0.1726,"open_interest":12.0,"volume":0.0,"delta":0.5136,"gamma":0.0003,"vega":27.1967,"theta":-0.5931,"rho":30.9613,"theo":438.8446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.59,"last_trade_time":"2026-02-17T15:07:03","percent_change":0.0,"prev_day_close":423.850006103516},{"option":"SPX270219P07150000","bid":505.0,"bid_size":0.0,"ask":507.1,"ask_size":0.0,"iv":0.1729,"open_interest":1.0,"volume":0.0,"delta":-0.489,"gamma":0.0003,"vega":27.1967,"theta":-0.585,"rho":-38.7504,"theo":507.11,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":483.32,"last_trade_time":"2026-02-09T09:40:53","percent_change":0.0,"prev_day_close":520.75},{"option":"SPX270219C07175000","bid":424.1,"bid_size":0.0,"ask":426.3,"ask_size":0.0,"iv":0.1712,"open_interest":21.0,"volume":0.0,"delta":0.5051,"gamma":0.0003,"vega":27.2099,"theta":-0.5899,"rho":30.5207,"theo":424.6012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.03,"last_trade_time":"2026-02-12T13:23:48","percent_change":0.0,"prev_day_close":410.100006103516},{"option":"SPX270219P07175000","bid":514.8,"bid_size":0.0,"ask":517.0,"ask_size":0.0,"iv":0.1716,"open_interest":0.0,"volume":0.0,"delta":-0.4976,"gamma":0.0003,"vega":27.2099,"theta":-0.579,"rho":-39.4333,"theo":516.9246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.799987792969},{"option":"SPX270219C07200000","bid":410.1,"bid_size":0.0,"ask":412.0,"ask_size":0.0,"iv":0.1699,"open_interest":1032.0,"volume":115.0,"delta":0.4964,"gamma":0.0003,"vega":27.2116,"theta":-0.5865,"rho":30.0739,"theo":410.5579,"change":5.72,"open":402.07,"high":402.07,"low":402.07,"tick":"up","last_trade_price":402.07,"last_trade_time":"2026-02-18T15:35:11","percent_change":1.44317,"prev_day_close":396.349990844727},{"option":"SPX270219P07200000","bid":524.9,"bid_size":0.0,"ask":527.0,"ask_size":0.0,"iv":0.1702,"open_interest":2.0,"volume":2.0,"delta":-0.5062,"gamma":0.0003,"vega":27.2116,"theta":-0.5727,"rho":-40.1223,"theo":526.9393,"change":-9.09,"open":531.65,"high":532.16,"low":531.65,"tick":"up","last_trade_price":532.16,"last_trade_time":"2026-02-18T15:32:52","percent_change":-1.67945,"prev_day_close":541.25},{"option":"SPX270219C07225000","bid":396.3,"bid_size":0.0,"ask":398.5,"ask_size":0.0,"iv":0.1686,"open_interest":172.0,"volume":0.0,"delta":0.4877,"gamma":0.0004,"vega":27.201,"theta":-0.5828,"rho":29.6168,"theo":396.7214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":417.4,"last_trade_time":"2026-01-23T10:00:35","percent_change":0.0,"prev_day_close":382.899993896484},{"option":"SPX270219P07225000","bid":535.1,"bid_size":0.0,"ask":537.3,"ask_size":0.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":-0.5149,"gamma":0.0004,"vega":27.201,"theta":-0.5661,"rho":-40.8217,"theo":537.1607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.649993896484},{"option":"SPX270219C07250000","bid":382.7,"bid_size":0.0,"ask":384.9,"ask_size":0.0,"iv":0.1672,"open_interest":441.0,"volume":51.0,"delta":0.4789,"gamma":0.0004,"vega":27.1773,"theta":-0.5787,"rho":29.1458,"theo":383.0998,"change":21.19,"open":373.35,"high":393.26,"low":373.35,"tick":"down","last_trade_price":390.84,"last_trade_time":"2026-02-18T13:41:32","percent_change":5.73245,"prev_day_close":369.650009155273},{"option":"SPX270219P07250000","bid":545.6,"bid_size":0.0,"ask":547.7,"ask_size":0.0,"iv":0.1676,"open_interest":1.0,"volume":10.0,"delta":-0.5238,"gamma":0.0004,"vega":27.1773,"theta":-0.5592,"rho":-41.535,"theo":547.5971,"change":-20.52,"open":541.98,"high":541.98,"low":541.98,"tick":"up","last_trade_price":541.98,"last_trade_time":"2026-02-18T10:03:05","percent_change":-3.648,"prev_day_close":562.5},{"option":"SPX270219C07275000","bid":369.3,"bid_size":0.0,"ask":371.3,"ask_size":0.0,"iv":0.1659,"open_interest":7.0,"volume":2.0,"delta":0.4699,"gamma":0.0004,"vega":27.1395,"theta":-0.5744,"rho":28.6596,"theo":369.7026,"change":23.84,"open":379.69,"high":380.44,"low":379.69,"tick":"up","last_trade_price":380.44,"last_trade_time":"2026-02-18T10:21:41","percent_change":6.68536,"prev_day_close":356.600006103516},{"option":"SPX270219P07275000","bid":556.2,"bid_size":0.0,"ask":558.4,"ask_size":0.0,"iv":0.1663,"open_interest":0.0,"volume":0.0,"delta":-0.5327,"gamma":0.0004,"vega":27.1395,"theta":-0.552,"rho":-42.2634,"theo":558.2579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.549987792969},{"option":"SPX270219C07300000","bid":356.2,"bid_size":0.0,"ask":358.1,"ask_size":0.0,"iv":0.1646,"open_interest":244.0,"volume":92.0,"delta":0.4609,"gamma":0.0004,"vega":27.0876,"theta":-0.5697,"rho":28.1609,"theo":356.539,"change":10.28,"open":368.76,"high":369.72,"low":353.75,"tick":"down","last_trade_price":353.83,"last_trade_time":"2026-02-18T15:38:18","percent_change":2.99229,"prev_day_close":343.550003051758},{"option":"SPX270219P07300000","bid":567.2,"bid_size":0.0,"ask":569.3,"ask_size":0.0,"iv":0.165,"open_interest":3.0,"volume":0.0,"delta":-0.5417,"gamma":0.0004,"vega":27.0876,"theta":-0.5445,"rho":-43.0044,"theo":569.1522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":588.03,"last_trade_time":"2026-02-17T15:51:06","percent_change":0.0,"prev_day_close":584.75},{"option":"SPX270219C07325000","bid":343.3,"bid_size":0.0,"ask":345.5,"ask_size":0.0,"iv":0.1633,"open_interest":579.0,"volume":0.0,"delta":0.4518,"gamma":0.0004,"vega":27.0215,"theta":-0.5648,"rho":27.6543,"theo":343.6168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.68,"last_trade_time":"2026-02-13T15:09:35","percent_change":0.0,"prev_day_close":331.050003051758},{"option":"SPX270219P07325000","bid":578.2,"bid_size":0.0,"ask":580.5,"ask_size":0.0,"iv":0.1637,"open_interest":2.0,"volume":0.0,"delta":-0.5508,"gamma":0.0004,"vega":27.0215,"theta":-0.5367,"rho":-43.7533,"theo":580.288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":584.47,"last_trade_time":"2026-01-20T11:08:24","percent_change":0.0,"prev_day_close":596.25},{"option":"SPX270219C07350000","bid":330.7,"bid_size":0.0,"ask":332.9,"ask_size":0.0,"iv":0.162,"open_interest":8.0,"volume":6.0,"delta":0.4426,"gamma":0.0004,"vega":26.9421,"theta":-0.5595,"rho":27.1452,"theo":330.9424,"change":23.05,"open":341.46,"high":341.85,"low":341.46,"tick":"up","last_trade_price":341.85,"last_trade_time":"2026-02-18T11:22:35","percent_change":7.23024,"prev_day_close":318.800003051758},{"option":"SPX270219P07350000","bid":589.7,"bid_size":0.0,"ask":591.9,"ask_size":0.0,"iv":0.1624,"open_interest":2.0,"volume":0.0,"delta":-0.56,"gamma":0.0004,"vega":26.9421,"theta":-0.5286,"rho":-44.5046,"theo":591.6716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":573.61,"last_trade_time":"2026-01-29T11:47:55","percent_change":0.0,"prev_day_close":608.0},{"option":"SPX270219C07375000","bid":318.3,"bid_size":0.0,"ask":320.5,"ask_size":0.0,"iv":0.1608,"open_interest":9.0,"volume":120.0,"delta":0.4334,"gamma":0.0004,"vega":26.8496,"theta":-0.554,"rho":26.6354,"theo":318.5207,"change":9.95,"open":316.6,"high":316.6,"low":316.6,"tick":"up","last_trade_price":316.6,"last_trade_time":"2026-02-18T14:53:02","percent_change":3.24474,"prev_day_close":306.650009155273},{"option":"SPX270219P07375000","bid":601.3,"bid_size":0.0,"ask":603.6,"ask_size":0.0,"iv":0.1611,"open_interest":0.0,"volume":0.0,"delta":-0.5692,"gamma":0.0004,"vega":26.8496,"theta":-0.5202,"rho":-45.2567,"theo":603.3079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.049987792969},{"option":"SPX270219C07400000","bid":306.2,"bid_size":0.0,"ask":308.3,"ask_size":0.0,"iv":0.1596,"open_interest":1392.0,"volume":75.0,"delta":0.4241,"gamma":0.0004,"vega":26.7436,"theta":-0.5482,"rho":26.123,"theo":306.3572,"change":15.15,"open":310.0,"high":310.0,"low":310.0,"tick":"up","last_trade_price":310.0,"last_trade_time":"2026-02-18T14:25:34","percent_change":5.13821,"prev_day_close":294.849990844727},{"option":"SPX270219P07400000","bid":613.3,"bid_size":0.0,"ask":615.5,"ask_size":0.0,"iv":0.1599,"open_interest":1.0,"volume":1.0,"delta":-0.5786,"gamma":0.0004,"vega":26.7436,"theta":-0.5115,"rho":-46.0113,"theo":615.2024,"change":-14.73,"open":617.47,"high":617.47,"low":617.47,"tick":"up","last_trade_price":617.47,"last_trade_time":"2026-02-18T15:43:13","percent_change":-2.32996,"prev_day_close":632.200012207031},{"option":"SPX270219C07425000","bid":294.3,"bid_size":0.0,"ask":296.1,"ask_size":0.0,"iv":0.1583,"open_interest":25.0,"volume":0.0,"delta":0.4147,"gamma":0.0004,"vega":26.6228,"theta":-0.5421,"rho":25.6031,"theo":294.4586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":347.4,"last_trade_time":"2026-02-09T14:40:00","percent_change":0.0,"prev_day_close":283.349990844727},{"option":"SPX270219P07425000","bid":625.5,"bid_size":0.0,"ask":627.6,"ask_size":0.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.5879,"gamma":0.0004,"vega":26.6228,"theta":-0.5026,"rho":-46.7735,"theo":627.3617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.850006103516},{"option":"SPX270219C07450000","bid":282.8,"bid_size":0.0,"ask":284.8,"ask_size":0.0,"iv":0.1571,"open_interest":291.0,"volume":2.0,"delta":0.4053,"gamma":0.0004,"vega":26.4855,"theta":-0.5357,"rho":25.0712,"theo":282.8334,"change":20.32,"open":292.12,"high":292.42,"low":292.12,"tick":"up","last_trade_price":292.42,"last_trade_time":"2026-02-18T12:35:53","percent_change":7.46784,"prev_day_close":272.100006103516},{"option":"SPX270219P07450000","bid":637.9,"bid_size":0.0,"ask":640.1,"ask_size":0.0,"iv":0.1574,"open_interest":3.0,"volume":0.0,"delta":-0.5973,"gamma":0.0004,"vega":26.4855,"theta":-0.4934,"rho":-47.5477,"theo":639.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":651.6,"last_trade_time":"2026-02-17T13:53:32","percent_change":0.0,"prev_day_close":657.700012207031},{"option":"SPX270219C07475000","bid":271.5,"bid_size":0.0,"ask":273.4,"ask_size":0.0,"iv":0.1559,"open_interest":88.0,"volume":0.0,"delta":0.3958,"gamma":0.0004,"vega":26.3308,"theta":-0.5291,"rho":24.5265,"theo":271.4905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":300.42,"last_trade_time":"2026-02-09T10:02:57","percent_change":0.0,"prev_day_close":261.150009155273},{"option":"SPX270219P07475000","bid":650.7,"bid_size":0.0,"ask":652.8,"ask_size":0.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-0.6068,"gamma":0.0004,"vega":26.3308,"theta":-0.4839,"rho":-48.3347,"theo":652.5095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.75},{"option":"SPX270219C07500000","bid":260.4,"bid_size":0.0,"ask":262.1,"ask_size":0.0,"iv":0.1547,"open_interest":727.0,"volume":185.0,"delta":0.3863,"gamma":0.0004,"vega":26.1588,"theta":-0.5222,"rho":23.9732,"theo":260.4377,"change":10.5,"open":253.33,"high":271.63,"low":253.33,"tick":"down","last_trade_price":260.9,"last_trade_time":"2026-02-18T16:09:29","percent_change":4.19329,"prev_day_close":250.400001525879},{"option":"SPX270219P07500000","bid":663.7,"bid_size":0.0,"ask":665.8,"ask_size":0.0,"iv":0.1551,"open_interest":69.0,"volume":5.0,"delta":-0.6163,"gamma":0.0004,"vega":26.1588,"theta":-0.4742,"rho":-49.1303,"theo":665.5148,"change":-11.64,"open":678.55,"high":678.55,"low":647.9,"tick":"up","last_trade_price":672.46,"last_trade_time":"2026-02-18T15:32:52","percent_change":-1.7015,"prev_day_close":684.099975585938},{"option":"SPX270219C07525000","bid":249.7,"bid_size":0.0,"ask":251.3,"ask_size":0.0,"iv":0.1536,"open_interest":0.0,"volume":10.0,"delta":0.3768,"gamma":0.0004,"vega":25.9712,"theta":-0.5151,"rho":23.418,"theo":249.6802,"change":12.7,"open":256.7,"high":259.6,"low":252.7,"tick":"down","last_trade_price":252.7,"last_trade_time":"2026-02-18T14:16:32","percent_change":5.29167,"prev_day_close":240.0},{"option":"SPX270219P07525000","bid":677.0,"bid_size":0.0,"ask":679.1,"ask_size":0.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-0.6258,"gamma":0.0004,"vega":25.9712,"theta":-0.4642,"rho":-49.9278,"theo":678.8152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.850006103516},{"option":"SPX270219C07550000","bid":239.2,"bid_size":0.0,"ask":240.8,"ask_size":0.0,"iv":0.1524,"open_interest":1251.0,"volume":8.0,"delta":0.3673,"gamma":0.0004,"vega":25.7701,"theta":-0.5078,"rho":22.8664,"theo":239.2201,"change":3.83,"open":234.35,"high":234.35,"low":233.33,"tick":"up","last_trade_price":233.73,"last_trade_time":"2026-02-18T15:28:48","percent_change":1.66594,"prev_day_close":229.900001525879},{"option":"SPX270219P07550000","bid":690.6,"bid_size":0.0,"ask":692.6,"ask_size":0.0,"iv":0.1528,"open_interest":1.0,"volume":0.0,"delta":-0.6353,"gamma":0.0004,"vega":25.7701,"theta":-0.4541,"rho":-50.7215,"theo":692.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":704.41,"last_trade_time":"2026-01-20T09:49:57","percent_change":0.0,"prev_day_close":711.699981689453},{"option":"SPX270219C07575000","bid":229.0,"bid_size":0.0,"ask":230.6,"ask_size":0.0,"iv":0.1513,"open_interest":43.0,"volume":8.0,"delta":0.3578,"gamma":0.0004,"vega":25.5566,"theta":-0.5003,"rho":22.3192,"theo":229.0578,"change":13.2,"open":235.7,"high":239.1,"low":233.2,"tick":"down","last_trade_price":233.2,"last_trade_time":"2026-02-18T14:10:32","percent_change":6.0,"prev_day_close":220.0},{"option":"SPX270219P07575000","bid":704.4,"bid_size":0.0,"ask":706.5,"ask_size":0.0,"iv":0.1517,"open_interest":0.0,"volume":0.0,"delta":-0.6448,"gamma":0.0004,"vega":25.5566,"theta":-0.4437,"rho":-51.511,"theo":706.3088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.049987792969},{"option":"SPX270219C07600000","bid":219.1,"bid_size":0.0,"ask":220.9,"ask_size":0.0,"iv":0.1502,"open_interest":10.0,"volume":77.0,"delta":0.3484,"gamma":0.0004,"vega":25.3297,"theta":-0.4925,"rho":21.7721,"theo":219.1942,"change":12.45,"open":212.7,"high":222.85,"low":212.7,"tick":"no_change","last_trade_price":222.85,"last_trade_time":"2026-02-18T14:17:13","percent_change":5.9173,"prev_day_close":210.400001525879},{"option":"SPX270219P07600000","bid":718.6,"bid_size":0.0,"ask":721.1,"ask_size":0.0,"iv":0.1508,"open_interest":151.0,"volume":0.0,"delta":-0.6543,"gamma":0.0004,"vega":25.3297,"theta":-0.4331,"rho":-52.3004,"theo":720.5031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":664.02,"last_trade_time":"2026-02-10T10:25:59","percent_change":0.0,"prev_day_close":740.399993896484},{"option":"SPX270219C07625000","bid":209.5,"bid_size":0.0,"ask":211.3,"ask_size":0.0,"iv":0.1492,"open_interest":2.0,"volume":0.0,"delta":0.3389,"gamma":0.0004,"vega":25.0873,"theta":-0.4846,"rho":21.2193,"theo":209.6313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.17,"last_trade_time":"2026-02-09T16:04:30","percent_change":0.0,"prev_day_close":201.200004577637},{"option":"SPX270219P07625000","bid":733.0,"bid_size":0.0,"ask":735.8,"ask_size":0.0,"iv":0.1496,"open_interest":10.0,"volume":0.0,"delta":-0.6637,"gamma":0.0004,"vega":25.0873,"theta":-0.4223,"rho":-53.0955,"theo":734.9982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.25,"last_trade_time":"2026-01-20T11:08:37","percent_change":0.0,"prev_day_close":755.399993896484},{"option":"SPX270219C07650000","bid":200.2,"bid_size":0.0,"ask":202.0,"ask_size":0.0,"iv":0.1482,"open_interest":2.0,"volume":0.0,"delta":0.3295,"gamma":0.0004,"vega":24.8274,"theta":-0.4765,"rho":20.6583,"theo":200.372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.4,"last_trade_time":"2026-02-09T09:55:35","percent_change":0.0,"prev_day_close":192.25},{"option":"SPX270219P07650000","bid":747.8,"bid_size":0.0,"ask":750.6,"ask_size":0.0,"iv":0.1485,"open_interest":4.0,"volume":0.0,"delta":-0.6732,"gamma":0.0004,"vega":24.8274,"theta":-0.4114,"rho":-53.8987,"theo":749.7968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":817.62,"last_trade_time":"2026-02-17T10:46:29","percent_change":0.0,"prev_day_close":770.349975585938},{"option":"SPX270219C07675000","bid":191.2,"bid_size":0.0,"ask":192.9,"ask_size":0.0,"iv":0.1472,"open_interest":2.0,"volume":0.0,"delta":0.3201,"gamma":0.0004,"vega":24.5498,"theta":-0.4682,"rho":20.0926,"theo":191.4178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":244.1,"last_trade_time":"2026-01-27T13:41:20","percent_change":0.0,"prev_day_close":183.599998474121},{"option":"SPX270219P07675000","bid":762.8,"bid_size":0.0,"ask":765.6,"ask_size":0.0,"iv":0.1475,"open_interest":0.0,"volume":0.0,"delta":-0.6825,"gamma":0.0004,"vega":24.5498,"theta":-0.4002,"rho":-54.7068,"theo":764.9006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.700012207031},{"option":"SPX270219C07700000","bid":182.5,"bid_size":0.0,"ask":184.2,"ask_size":0.0,"iv":0.1462,"open_interest":300.0,"volume":0.0,"delta":0.3108,"gamma":0.0004,"vega":24.257,"theta":-0.4598,"rho":19.5291,"theo":182.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.39,"last_trade_time":"2026-02-17T10:46:29","percent_change":0.0,"prev_day_close":175.150001525879},{"option":"SPX270219P07700000","bid":778.2,"bid_size":0.0,"ask":781.0,"ask_size":0.0,"iv":0.1465,"open_interest":32.0,"volume":0.0,"delta":-0.6918,"gamma":0.0004,"vega":24.257,"theta":-0.389,"rho":-55.5125,"theo":780.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":849.78,"last_trade_time":"2026-02-17T10:46:29","percent_change":0.0,"prev_day_close":801.600006103516},{"option":"SPX270219C07725000","bid":174.1,"bid_size":0.0,"ask":175.7,"ask_size":0.0,"iv":0.1452,"open_interest":18.0,"volume":29.0,"delta":0.3016,"gamma":0.0004,"vega":23.9525,"theta":-0.4512,"rho":18.9747,"theo":174.4159,"change":6.85,"open":179.9,"high":183.0,"low":174.0,"tick":"down","last_trade_price":174.0,"last_trade_time":"2026-02-18T14:40:08","percent_change":4.09811,"prev_day_close":167.150001525879},{"option":"SPX270219P07725000","bid":793.8,"bid_size":0.0,"ask":796.6,"ask_size":0.0,"iv":0.1456,"open_interest":0.0,"volume":0.0,"delta":-0.7011,"gamma":0.0004,"vega":23.9525,"theta":-0.3775,"rho":-56.3092,"theo":796.0147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.550018310547},{"option":"SPX270219C07750000","bid":166.0,"bid_size":0.0,"ask":167.6,"ask_size":0.0,"iv":0.1443,"open_interest":206.0,"volume":0.0,"delta":0.2924,"gamma":0.0004,"vega":23.6389,"theta":-0.4425,"rho":18.4303,"theo":166.3572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.65,"last_trade_time":"2026-02-17T10:46:29","percent_change":0.0,"prev_day_close":159.349998474121},{"option":"SPX270219P07750000","bid":809.7,"bid_size":0.0,"ask":812.5,"ask_size":0.0,"iv":0.1446,"open_interest":1.0,"volume":0.0,"delta":-0.7102,"gamma":0.0004,"vega":23.6389,"theta":-0.366,"rho":-57.0958,"theo":812.0139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":850.49,"last_trade_time":"2026-02-12T15:53:04","percent_change":0.0,"prev_day_close":833.850006103516},{"option":"SPX270219C07775000","bid":158.2,"bid_size":0.0,"ask":159.6,"ask_size":0.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":0.2834,"gamma":0.0004,"vega":23.316,"theta":-0.4337,"rho":17.8917,"theo":158.5852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.75},{"option":"SPX270219P07775000","bid":825.9,"bid_size":0.0,"ask":828.8,"ask_size":0.0,"iv":0.1438,"open_interest":0.0,"volume":0.0,"delta":-0.7193,"gamma":0.0004,"vega":23.316,"theta":-0.3543,"rho":-57.8767,"theo":828.2999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":850.799987792969},{"option":"SPX270219C07800000","bid":150.6,"bid_size":0.0,"ask":152.2,"ask_size":0.0,"iv":0.1426,"open_interest":41.0,"volume":0.0,"delta":0.2744,"gamma":0.0003,"vega":22.9813,"theta":-0.4248,"rho":17.3527,"theo":151.0962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.63,"last_trade_time":"2026-02-13T12:01:08","percent_change":0.0,"prev_day_close":144.599998474121},{"option":"SPX270219P07800000","bid":842.4,"bid_size":0.0,"ask":845.3,"ask_size":0.0,"iv":0.1429,"open_interest":1.0,"volume":0.0,"delta":-0.7282,"gamma":0.0003,"vega":22.9813,"theta":-0.3426,"rho":-58.658,"theo":844.8688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":815.15,"last_trade_time":"2026-01-30T12:14:01","percent_change":0.0,"prev_day_close":867.399993896484},{"option":"SPX270219C07825000","bid":143.4,"bid_size":0.0,"ask":144.9,"ask_size":0.0,"iv":0.1417,"open_interest":532.0,"volume":0.0,"delta":0.2656,"gamma":0.0003,"vega":22.6322,"theta":-0.4158,"rho":16.8108,"theo":143.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":135.0,"last_trade_time":"2026-02-05T15:32:14","percent_change":0.0,"prev_day_close":137.549995422363},{"option":"SPX270219P07825000","bid":859.2,"bid_size":0.0,"ask":862.1,"ask_size":0.0,"iv":0.1421,"open_interest":0.0,"volume":0.0,"delta":-0.7371,"gamma":0.0003,"vega":22.6322,"theta":-0.3307,"rho":-59.4422,"theo":861.718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.700012207031},{"option":"SPX270219C07850000","bid":136.4,"bid_size":0.0,"ask":137.7,"ask_size":0.0,"iv":0.1409,"open_interest":25.0,"volume":0.0,"delta":0.2568,"gamma":0.0003,"vega":22.2681,"theta":-0.4067,"rho":16.2697,"theo":136.9558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.61,"last_trade_time":"2026-02-11T12:49:24","percent_change":0.0,"prev_day_close":130.900001525879},{"option":"SPX270219P07850000","bid":876.3,"bid_size":0.0,"ask":879.1,"ask_size":0.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.7458,"gamma":0.0003,"vega":22.2681,"theta":-0.3188,"rho":-60.2255,"theo":878.8444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.899993896484},{"option":"SPX270219C07875000","bid":129.7,"bid_size":0.0,"ask":131.2,"ask_size":0.0,"iv":0.1401,"open_interest":1.0,"volume":0.0,"delta":0.2482,"gamma":0.0003,"vega":21.892,"theta":-0.3976,"rho":15.7366,"theo":130.2958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.94,"last_trade_time":"2026-02-09T10:43:27","percent_change":0.0,"prev_day_close":124.5},{"option":"SPX270219P07875000","bid":892.2,"bid_size":0.0,"ask":897.3,"ask_size":0.0,"iv":0.1405,"open_interest":0.0,"volume":0.0,"delta":-0.7544,"gamma":0.0003,"vega":21.892,"theta":-0.3068,"rho":-61.0009,"theo":896.2424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.899993896484},{"option":"SPX270219C07900000","bid":123.3,"bid_size":0.0,"ask":124.6,"ask_size":0.0,"iv":0.1394,"open_interest":2.0,"volume":1.0,"delta":0.2398,"gamma":0.0003,"vega":21.5084,"theta":-0.3884,"rho":15.2172,"theo":123.8995,"change":0.8,"open":119.2,"high":119.2,"low":119.2,"tick":"down","last_trade_price":119.2,"last_trade_time":"2026-02-18T09:37:09","percent_change":0.675678,"prev_day_close":118.399997711182},{"option":"SPX270219P07900000","bid":910.3,"bid_size":0.0,"ask":914.3,"ask_size":0.0,"iv":0.1397,"open_interest":0.0,"volume":0.0,"delta":-0.7628,"gamma":0.0003,"vega":21.5084,"theta":-0.2947,"rho":-61.7626,"theo":913.9041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.449981689453},{"option":"SPX270219C07925000","bid":117.1,"bid_size":0.0,"ask":118.6,"ask_size":0.0,"iv":0.1386,"open_interest":487.0,"volume":0.0,"delta":0.2315,"gamma":0.0003,"vega":21.1207,"theta":-0.3791,"rho":14.7113,"theo":117.7585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":138.85,"last_trade_time":"2026-02-09T10:31:47","percent_change":0.0,"prev_day_close":112.349998474121},{"option":"SPX270219P07925000","bid":927.7,"bid_size":0.0,"ask":932.8,"ask_size":0.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":-0.7712,"gamma":0.0003,"vega":21.1207,"theta":-0.2826,"rho":-62.5107,"theo":931.821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":954.850006103516},{"option":"SPX270219C07950000","bid":111.2,"bid_size":0.0,"ask":112.7,"ask_size":0.0,"iv":0.138,"open_interest":33.0,"volume":0.0,"delta":0.2233,"gamma":0.0003,"vega":20.7289,"theta":-0.3698,"rho":14.2138,"theo":111.8656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.4,"last_trade_time":"2026-02-13T14:11:29","percent_change":0.0,"prev_day_close":106.700000762939},{"option":"SPX270219P07950000","bid":946.3,"bid_size":0.0,"ask":950.4,"ask_size":0.0,"iv":0.1383,"open_interest":0.0,"volume":0.0,"delta":-0.7793,"gamma":0.0003,"vega":20.7289,"theta":-0.2705,"rho":-63.2505,"theo":949.9861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":973.050018310547},{"option":"SPX270219C08000000","bid":100.1,"bid_size":0.0,"ask":101.5,"ask_size":0.0,"iv":0.1366,"open_interest":358.0,"volume":4.0,"delta":0.2074,"gamma":0.0003,"vega":19.9219,"theta":-0.3513,"rho":13.2264,"theo":100.8065,"change":1.36,"open":97.95,"high":97.95,"low":97.66,"tick":"down","last_trade_price":97.66,"last_trade_time":"2026-02-18T15:28:48","percent_change":1.41225,"prev_day_close":96.2999992370606},{"option":"SPX270219P08000000","bid":983.3,"bid_size":0.0,"ask":987.5,"ask_size":0.0,"iv":0.137,"open_interest":4.0,"volume":0.0,"delta":-0.7952,"gamma":0.0003,"vega":19.9219,"theta":-0.2462,"rho":-64.7224,"theo":987.043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":952.64,"last_trade_time":"2026-01-29T12:55:19","percent_change":0.0,"prev_day_close":1010.95001220703},{"option":"SPX270219C08050000","bid":90.0,"bid_size":0.0,"ask":91.4,"ask_size":0.0,"iv":0.1354,"open_interest":8.0,"volume":0.0,"delta":0.1922,"gamma":0.0003,"vega":19.0787,"theta":-0.3328,"rho":12.2668,"theo":90.6874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.39,"last_trade_time":"2026-01-22T12:42:33","percent_change":0.0,"prev_day_close":86.7000007629394},{"option":"SPX270219P08050000","bid":1021.3,"bid_size":0.0,"ask":1025.5,"ask_size":0.0,"iv":0.1358,"open_interest":2.0,"volume":0.0,"delta":-0.8104,"gamma":0.0003,"vega":19.0787,"theta":-0.222,"rho":-66.1666,"theo":1025.0398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":945.22,"last_trade_time":"2026-01-26T14:02:59","percent_change":0.0,"prev_day_close":1048.95001220703},{"option":"SPX270219C08100000","bid":80.8,"bid_size":0.0,"ask":82.2,"ask_size":0.0,"iv":0.1343,"open_interest":129.0,"volume":0.0,"delta":0.1777,"gamma":0.0003,"vega":18.2268,"theta":-0.3144,"rho":11.3677,"theo":81.4518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.8,"last_trade_time":"2026-02-17T13:31:32","percent_change":0.0,"prev_day_close":77.8999977111816},{"option":"SPX270219P08100000","bid":1060.1,"bid_size":0.0,"ask":1064.5,"ask_size":0.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.8249,"gamma":0.0003,"vega":18.2268,"theta":-0.1979,"rho":-67.5502,"theo":1063.9201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1088.5},{"option":"SPX270219C08150000","bid":72.4,"bid_size":0.0,"ask":73.8,"ask_size":0.0,"iv":0.1333,"open_interest":20.0,"volume":0.0,"delta":0.1639,"gamma":0.0003,"vega":17.3778,"theta":-0.2964,"rho":10.5074,"theo":73.0435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.07,"last_trade_time":"2026-02-17T13:39:55","percent_change":0.0,"prev_day_close":69.8999977111816},{"option":"SPX270219P08150000","bid":1099.9,"bid_size":0.0,"ask":1104.3,"ask_size":0.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.8387,"gamma":0.0003,"vega":17.3778,"theta":-0.1742,"rho":-68.895,"theo":1103.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1128.89996337891},{"option":"SPX270219C08200000","bid":65.0,"bid_size":0.0,"ask":66.2,"ask_size":0.0,"iv":0.1323,"open_interest":2.0,"volume":0.0,"delta":0.1509,"gamma":0.0003,"vega":16.5163,"theta":-0.2787,"rho":9.6752,"theo":65.4245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.75,"last_trade_time":"2026-02-13T10:39:03","percent_change":0.0,"prev_day_close":62.6000003814697},{"option":"SPX270219P08200000","bid":1140.3,"bid_size":0.0,"ask":1144.9,"ask_size":0.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.8517,"gamma":0.0003,"vega":16.5163,"theta":-0.1508,"rho":-70.2118,"theo":1144.1246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1169.70001220703},{"option":"SPX270219C08250000","bid":58.1,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.1315,"open_interest":204.0,"volume":0.0,"delta":0.1387,"gamma":0.0002,"vega":15.6541,"theta":-0.2616,"rho":8.9023,"theo":58.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.74,"last_trade_time":"2026-02-06T09:32:57","percent_change":0.0,"prev_day_close":56.0499992370606},{"option":"SPX270219P08250000","bid":1181.6,"bid_size":0.0,"ask":1186.3,"ask_size":0.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.864,"gamma":0.0002,"vega":15.6541,"theta":-0.128,"rho":-71.4692,"theo":1185.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1211.0},{"option":"SPX270219C08300000","bid":52.0,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.1308,"open_interest":103.0,"volume":1.0,"delta":0.1272,"gamma":0.0002,"vega":14.8153,"theta":-0.245,"rho":8.1841,"theo":52.3433,"change":5.18,"open":55.38,"high":55.38,"low":55.38,"tick":"up","last_trade_price":55.38,"last_trade_time":"2026-02-18T10:17:52","percent_change":10.3187,"prev_day_close":50.1999988555908},{"option":"SPX270219P08300000","bid":1223.5,"bid_size":0.0,"ask":1228.3,"ask_size":0.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":-0.8754,"gamma":0.0002,"vega":14.8153,"theta":-0.1057,"rho":-72.6719,"theo":1227.2754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1253.25},{"option":"SPX270219C08400000","bid":41.6,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.1294,"open_interest":8.0,"volume":0.0,"delta":0.1066,"gamma":0.0002,"vega":13.1821,"theta":-0.2139,"rho":6.861,"theo":41.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.02,"last_trade_time":"2026-02-13T13:23:07","percent_change":0.0,"prev_day_close":40.1499996185303},{"option":"SPX270219P08400000","bid":1309.2,"bid_size":0.0,"ask":1314.0,"ask_size":0.0,"iv":0.1301,"open_interest":2.0,"volume":0.0,"delta":-0.896,"gamma":0.0002,"vega":13.1821,"theta":-0.0632,"rho":-74.9641,"theo":1312.96,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1339.5},{"option":"SPX270219C08500000","bid":33.2,"bid_size":0.0,"ask":34.1,"ask_size":0.0,"iv":0.1284,"open_interest":716.0,"volume":4.0,"delta":0.089,"gamma":0.0002,"vega":11.6559,"theta":-0.1859,"rho":5.7438,"theo":33.3823,"change":1.93,"open":34.08,"high":34.13,"low":34.08,"tick":"up","last_trade_price":34.13,"last_trade_time":"2026-02-18T14:21:55","percent_change":5.99379,"prev_day_close":32.2000007629394},{"option":"SPX270219P08500000","bid":1396.8,"bid_size":0.0,"ask":1402.0,"ask_size":0.0,"iv":0.1293,"open_interest":2.0,"volume":0.0,"delta":-0.9136,"gamma":0.0002,"vega":11.6559,"theta":-0.0238,"rho":-77.0504,"theo":1400.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1428.30004882812},{"option":"SPX270219C08600000","bid":26.8,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.1282,"open_interest":24.0,"volume":38.0,"delta":0.0742,"gamma":0.0002,"vega":10.2501,"theta":-0.161,"rho":4.7854,"theo":26.7305,"change":1.75,"open":27.5,"high":27.64,"low":27.5,"tick":"no_change","last_trade_price":27.6,"last_trade_time":"2026-02-18T14:23:26","percent_change":6.76983,"prev_day_close":25.8499994277954},{"option":"SPX270219P08600000","bid":1486.2,"bid_size":0.0,"ask":1491.6,"ask_size":0.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9285,"gamma":0.0002,"vega":10.2501,"theta":0.0,"rho":-78.9778,"theo":1490.3582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1518.15002441406},{"option":"SPX270219C08700000","bid":21.3,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.1275,"open_interest":13.0,"volume":2.0,"delta":0.0618,"gamma":0.0001,"vega":8.9913,"theta":-0.1393,"rho":3.9932,"theo":21.4886,"change":1.38,"open":22.16,"high":22.16,"low":22.13,"tick":"down","last_trade_price":22.13,"last_trade_time":"2026-02-18T14:25:28","percent_change":6.6506,"prev_day_close":20.75},{"option":"SPX270219P08700000","bid":1576.5,"bid_size":0.0,"ask":1582.1,"ask_size":0.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.9408,"gamma":0.0001,"vega":8.9913,"theta":0.0,"rho":-80.7392,"theo":1581.3482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.90002441406},{"option":"SPX270219C08800000","bid":17.1,"bid_size":0.0,"ask":17.8,"ask_size":0.0,"iv":0.1274,"open_interest":44.0,"volume":0.0,"delta":0.0516,"gamma":0.0001,"vega":7.8671,"theta":-0.1206,"rho":3.3295,"theo":17.3701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.37,"last_trade_time":"2026-02-06T16:05:43","percent_change":0.0,"prev_day_close":16.75},{"option":"SPX270219P08800000","bid":1669.2,"bid_size":0.0,"ask":1674.8,"ask_size":0.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.9511,"gamma":0.0001,"vega":7.8671,"theta":0.0,"rho":-82.3719,"theo":1673.4615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1700.79998779297},{"option":"SPX270219C08900000","bid":13.8,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.1278,"open_interest":4.0,"volume":8.0,"delta":0.0431,"gamma":0.0001,"vega":6.8814,"theta":-0.1044,"rho":2.7865,"theo":14.1196,"change":0.84,"open":14.44,"high":14.45,"low":14.43,"tick":"down","last_trade_price":14.44,"last_trade_time":"2026-02-18T14:21:55","percent_change":6.17647,"prev_day_close":13.5999999046326},{"option":"SPX270219P08900000","bid":1762.1,"bid_size":0.0,"ask":1767.8,"ask_size":0.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9595,"gamma":0.0001,"vega":6.8814,"theta":0.0,"rho":-83.884,"theo":1766.443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1794.10003662109},{"option":"SPX270219C09000000","bid":11.2,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.1281,"open_interest":4.0,"volume":76.0,"delta":0.0362,"gamma":0.0001,"vega":6.0171,"theta":-0.0906,"rho":2.3323,"theo":11.5472,"change":0.8,"open":11.85,"high":11.88,"low":11.83,"tick":"no_change","last_trade_price":11.85,"last_trade_time":"2026-02-18T14:23:26","percent_change":7.23982,"prev_day_close":11.0499997138977},{"option":"SPX270219P09000000","bid":1853.0,"bid_size":0.0,"ask":1863.0,"ask_size":0.0,"iv":0.1285,"open_interest":0.0,"volume":0.0,"delta":-0.9665,"gamma":0.0001,"vega":6.0171,"theta":0.0,"rho":-85.3073,"theo":1860.1024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1888.45001220703},{"option":"SPX270219C09200000","bid":7.5,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.129,"open_interest":3.0,"volume":4.0,"delta":0.0256,"gamma":0.0001,"vega":4.6052,"theta":-0.0685,"rho":1.6505,"theo":7.8438,"change":0.54,"open":7.98,"high":7.99,"low":7.98,"tick":"up","last_trade_price":7.99,"last_trade_time":"2026-02-18T14:25:28","percent_change":7.24832,"prev_day_close":7.45000004768372},{"option":"SPX270219P09200000","bid":2041.4,"bid_size":0.0,"ask":2051.7,"ask_size":0.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.977,"gamma":0.0001,"vega":4.6052,"theta":0.0,"rho":-87.9272,"theo":2048.8628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2077.40002441406},{"option":"SPX270219C09400000","bid":5.1,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.1304,"open_interest":3.0,"volume":0.0,"delta":0.0183,"gamma":0.0,"vega":3.5299,"theta":-0.052,"rho":1.1807,"theo":5.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-10T13:59:32","percent_change":0.0,"prev_day_close":5.10000014305115},{"option":"SPX270219P09400000","bid":2231.1,"bid_size":0.0,"ask":2241.7,"ask_size":0.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.9843,"gamma":0.0,"vega":3.5299,"theta":0.0,"rho":-90.3352,"theo":2238.9052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2267.45007324219},{"option":"SPX270219C09600000","bid":3.5,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1319,"open_interest":1.0,"volume":1.0,"delta":0.0132,"gamma":0.0,"vega":2.7135,"theta":-0.0397,"rho":0.8522,"theo":3.8064,"change":0.45,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T11:55:21","percent_change":12.6761,"prev_day_close":3.54999995231628},{"option":"SPX270219P09600000","bid":2421.8,"bid_size":0.0,"ask":2432.6,"ask_size":0.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0,"vega":2.7135,"theta":0.0,"rho":-92.6018,"theo":2429.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2458.20007324219},{"option":"SPX270219C09800000","bid":2.4,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.1346,"open_interest":1.0,"volume":0.0,"delta":0.0097,"gamma":0.0,"vega":2.0977,"theta":-0.0305,"rho":0.6202,"theo":2.7155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-01-26T09:56:19","percent_change":0.0,"prev_day_close":2.5},{"option":"SPX270219P09800000","bid":2612.5,"bid_size":0.0,"ask":2624.0,"ask_size":0.0,"iv":0.1392,"open_interest":1.0,"volume":0.0,"delta":-0.993,"gamma":0.0,"vega":2.0977,"theta":0.0,"rho":-94.772,"theo":2621.1257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2666.04,"last_trade_time":"2026-02-17T12:34:45","percent_change":0.0,"prev_day_close":2649.90002441406},{"option":"SPX270219C10000000","bid":1.65,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.1365,"open_interest":426.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":1.6356,"theta":-0.0238,"rho":0.4595,"theo":1.9757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-13T15:38:03","percent_change":0.0,"prev_day_close":1.79999995231628},{"option":"SPX270219P10000000","bid":2803.9,"bid_size":0.0,"ask":2815.7,"ask_size":0.0,"iv":0.1449,"open_interest":2.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":1.6356,"theta":0.0,"rho":-96.8709,"theo":2812.8497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2857.69,"last_trade_time":"2026-02-17T12:34:45","percent_change":0.0,"prev_day_close":2841.90002441406},{"option":"SPX270219C10200000","bid":1.1,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.1383,"open_interest":0.0,"volume":0.0,"delta":0.0054,"gamma":0.0,"vega":1.2931,"theta":-0.0188,"rho":0.3468,"theo":1.4741,"change":0.0,"open":0.0,"high":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":"SPX270219P10200000","bid":2993.2,"bid_size":0.0,"ask":3007.6,"ask_size":0.0,"iv":0.1112,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":1.2931,"theta":0.0,"rho":-98.9217,"theo":3004.8119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3035.80004882812},{"option":"SPX270219C10400000","bid":0.8,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.1412,"open_interest":9.0,"volume":0.0,"delta":0.0042,"gamma":0.0,"vega":1.0394,"theta":-0.0152,"rho":0.2677,"theo":1.1308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.07,"last_trade_time":"2026-02-17T15:47:18","percent_change":0.0,"prev_day_close":1.07499998807907},{"option":"SPX270219P10400000","bid":3185.2,"bid_size":0.0,"ask":3199.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":1.0398,"theta":0.0,"rho":-100.9388,"theo":3196.9329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3228.47,"last_trade_time":"2026-02-17T15:47:18","percent_change":0.0,"prev_day_close":3227.80004882812},{"option":"SPX270219C10600000","bid":0.65,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1453,"open_interest":1.0,"volume":0.0,"delta":0.0033,"gamma":0.0,"vega":0.8528,"theta":-0.0126,"rho":0.2123,"theo":0.8957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-13T10:00:45","percent_change":0.0,"prev_day_close":0.900000035762787},{"option":"SPX270219P10600000","bid":3377.2,"bid_size":0.0,"ask":3392.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.8532,"theta":0.0,"rho":-102.9324,"theo":3389.1614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3419.94995117188},{"option":"SPX270219C10800000","bid":0.55,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.147,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.7145,"theta":-0.0107,"rho":0.1732,"theo":0.7316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.674999982118606},{"option":"SPX270219P10800000","bid":3569.3,"bid_size":0.0,"ask":3584.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.7143,"theta":0.0,"rho":-104.9098,"theo":3581.4604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3612.25},{"option":"SPX270219C11000000","bid":0.4,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1506,"open_interest":3.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.6094,"theta":-0.0092,"rho":0.144,"theo":0.6136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-01-22T14:31:46","percent_change":0.0,"prev_day_close":0.649999991059303},{"option":"SPX270219P11000000","bid":3761.5,"bid_size":0.0,"ask":3777.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.6098,"theta":0.0,"rho":-106.877,"theo":3773.8067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3804.5},{"option":"SPX270219C11200000","bid":0.35,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1543,"open_interest":4.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.5294,"theta":-0.0082,"rho":0.1227,"theo":0.5276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-01-30T13:33:30","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPX270219P11200000","bid":3953.7,"bid_size":0.0,"ask":3969.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5296,"theta":0.0,"rho":-108.8365,"theo":3966.1845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3996.69995117188},{"option":"SPX270219C11400000","bid":0.25,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1568,"open_interest":1.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.4663,"theta":-0.0073,"rho":0.1066,"theo":0.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-12T10:06:49","percent_change":0.0,"prev_day_close":0.424999989569187},{"option":"SPX270219P11400000","bid":4146.0,"bid_size":0.0,"ask":4161.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4665,"theta":0.0,"rho":-110.7908,"theo":4158.5829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4189.05004882812},{"option":"SPX270219C11600000","bid":0.2,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1619,"open_interest":11.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.4155,"theta":-0.0067,"rho":0.0937,"theo":0.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T09:36:42","percent_change":0.0,"prev_day_close":0.374999988824129},{"option":"SPX270219P11600000","bid":4338.1,"bid_size":0.0,"ask":4354.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4155,"theta":0.0,"rho":-112.7419,"theo":4350.9955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4381.30004882812},{"option":"SPX270219C11800000","bid":0.1,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1644,"open_interest":2.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.3735,"theta":-0.0061,"rho":0.083,"theo":0.3701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-04T10:01:01","percent_change":0.0,"prev_day_close":0.3499999884516},{"option":"SPX270219P11800000","bid":4530.4,"bid_size":0.0,"ask":4546.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.3735,"theta":0.0,"rho":-114.6907,"theo":4543.418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4573.59985351562},{"option":"SPX270219C12000000","bid":0.05,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1692,"open_interest":3.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.338,"theta":-0.0056,"rho":0.0743,"theo":0.3358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.33,"last_trade_time":"2026-02-17T11:31:12","percent_change":0.0,"prev_day_close":0.3499999884516},{"option":"SPX270219P12000000","bid":4722.6,"bid_size":0.0,"ask":4739.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.338,"theta":0.0,"rho":-116.6375,"theo":4735.8474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4765.84985351562},{"option":"SPX270319C00200000","bid":6595.3,"bid_size":0.0,"ask":6634.3,"ask_size":0.0,"iv":1.2301,"open_interest":6.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0292,"theta":0.0,"rho":2.5713,"theo":6614.1385,"change":58.5,"open":6641.2,"high":6641.2,"low":6641.2,"tick":"down","last_trade_price":6641.2,"last_trade_time":"2026-02-18T10:55:39","percent_change":0.888694,"prev_day_close":6582.69995117188},{"option":"SPX270319P00200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":1.0243,"open_interest":31.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0292,"theta":-0.0038,"rho":-0.0101,"theo":0.2453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-01-26T12:17:13","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPX270319C00400000","bid":6403.6,"bid_size":0.0,"ask":6442.5,"ask_size":0.0,"iv":0.9918,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0644,"theta":0.0,"rho":4.6336,"theo":6422.4237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6448.99,"last_trade_time":"2026-02-03T15:31:43","percent_change":0.0,"prev_day_close":6396.89990234375},{"option":"SPX270319P00400000","bid":0.05,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.9007,"open_interest":4.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0644,"theta":-0.007,"rho":-0.0224,"theo":0.4801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T10:58:12","percent_change":0.0,"prev_day_close":0.175000006332994},{"option":"SPX270319C00600000","bid":6211.9,"bid_size":0.0,"ask":6250.8,"ask_size":0.0,"iv":0.8622,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1102,"theta":0.0,"rho":6.6919,"theo":6230.7632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6205.15014648438},{"option":"SPX270319P00600000","bid":0.35,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.7998,"open_interest":10.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.1102,"theta":-0.0106,"rho":-0.0389,"theo":0.7692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-12T10:45:02","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPX270319C00800000","bid":6020.3,"bid_size":0.0,"ask":6059.3,"ask_size":0.0,"iv":0.7786,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1709,"theta":0.0,"rho":8.744,"theo":6039.1912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6013.44995117188},{"option":"SPX270319P00800000","bid":0.85,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.7372,"open_interest":56.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.1709,"theta":-0.015,"rho":-0.0615,"theo":1.1468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-12T10:45:02","percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"SPX270319C01000000","bid":5838.1,"bid_size":0.0,"ask":5860.4,"ask_size":0.0,"iv":0.7017,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2524,"theta":0.0,"rho":10.7875,"theo":5847.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5832.9,"last_trade_time":"2026-02-04T12:27:05","percent_change":0.0,"prev_day_close":5821.25},{"option":"SPX270319P01000000","bid":1.4,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.6891,"open_interest":18.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.2524,"theta":-0.0206,"rho":-0.0927,"theo":1.6585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-17T12:11:43","percent_change":0.0,"prev_day_close":1.57499998807907},{"option":"SPX270319C01200000","bid":5647.2,"bid_size":0.0,"ask":5669.1,"ask_size":0.0,"iv":0.6617,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3608,"theta":0.0,"rho":12.8187,"theo":5656.5049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5629.90014648438},{"option":"SPX270319P01200000","bid":2.2,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.654,"open_interest":20.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.3608,"theta":-0.0277,"rho":-0.1362,"theo":2.3598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-05T16:07:47","percent_change":0.0,"prev_day_close":2.42500007152557},{"option":"SPX270319C01400000","bid":5456.6,"bid_size":0.0,"ask":5477.9,"ask_size":0.0,"iv":0.6271,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.5031,"theta":0.0,"rho":14.8346,"theo":5465.4952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5439.0},{"option":"SPX270319P01400000","bid":3.2,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.6211,"open_interest":114.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.5031,"theta":-0.0366,"rho":-0.1951,"theo":3.2996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.89,"last_trade_time":"2026-02-13T09:40:25","percent_change":0.0,"prev_day_close":3.39999997615814},{"option":"SPX270319C01600000","bid":5266.2,"bid_size":0.0,"ask":5286.9,"ask_size":0.0,"iv":0.5772,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.6815,"theta":0.0,"rho":16.8319,"theo":5274.7675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5248.19995117188},{"option":"SPX270319P01600000","bid":4.4,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.5924,"open_interest":157.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.6815,"theta":-0.0474,"rho":-0.2725,"theo":4.5216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-17T10:58:12","percent_change":0.0,"prev_day_close":4.60000014305115},{"option":"SPX270319C01800000","bid":5076.2,"bid_size":0.0,"ask":5096.4,"ask_size":0.0,"iv":0.5571,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.9018,"theta":0.0,"rho":18.8083,"theo":5084.347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5057.7001953125},{"option":"SPX270319P01800000","bid":6.0,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.5659,"open_interest":194.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.9018,"theta":-0.0601,"rho":-0.3709,"theo":6.0508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-11T10:45:15","percent_change":0.0,"prev_day_close":6.20000004768372},{"option":"SPX270319C02000000","bid":4886.3,"bid_size":0.0,"ask":4906.0,"ask_size":0.0,"iv":0.5344,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":1.1614,"theta":0.0,"rho":20.7616,"theo":4894.2544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4867.5},{"option":"SPX270319P02000000","bid":7.9,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.5412,"open_interest":190.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":1.1615,"theta":-0.0744,"rho":-0.4923,"theo":7.9079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.01,"last_trade_time":"2026-02-17T13:55:17","percent_change":0.0,"prev_day_close":8.04999995231628},{"option":"SPX270319C02200000","bid":4696.9,"bid_size":0.0,"ask":4715.8,"ask_size":0.0,"iv":0.5143,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":1.4652,"theta":0.0,"rho":22.6907,"theo":4704.4914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4677.4501953125},{"option":"SPX270319P02200000","bid":10.0,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.5183,"open_interest":186.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":1.4653,"theta":-0.0901,"rho":-0.6379,"theo":10.0947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.16,"last_trade_time":"2026-02-17T16:13:05","percent_change":0.0,"prev_day_close":10.0999999046326},{"option":"SPX270319C02400000","bid":4507.7,"bid_size":0.0,"ask":4526.0,"ask_size":0.0,"iv":0.4936,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":1.8104,"theta":0.0,"rho":24.5923,"theo":4515.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4487.64990234375},{"option":"SPX270319P02400000","bid":12.4,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.4966,"open_interest":194.0,"volume":0.0,"delta":-0.0093,"gamma":0.0,"vega":1.8103,"theta":-0.107,"rho":-0.8109,"theo":12.6168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.65,"last_trade_time":"2026-02-17T15:51:58","percent_change":0.0,"prev_day_close":12.5999999046326},{"option":"SPX270319C02600000","bid":4318.8,"bid_size":0.0,"ask":4336.7,"ask_size":0.0,"iv":0.4744,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":2.197,"theta":0.0,"rho":26.4686,"theo":4325.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4298.5},{"option":"SPX270319P02600000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.4763,"open_interest":137.0,"volume":0.0,"delta":-0.0117,"gamma":0.0,"vega":2.1971,"theta":-0.1249,"rho":-1.0094,"theo":15.4708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.2,"last_trade_time":"2026-02-17T09:49:16","percent_change":0.0,"prev_day_close":15.4000000953674},{"option":"SPX270319C02800000","bid":4130.3,"bid_size":0.0,"ask":4147.5,"ask_size":0.0,"iv":0.455,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":2.6319,"theta":0.0,"rho":28.3117,"theo":4137.2053,"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":4109.5},{"option":"SPX270319P02800000","bid":18.4,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.457,"open_interest":639.0,"volume":0.0,"delta":-0.0143,"gamma":0.0,"vega":2.6318,"theta":-0.1436,"rho":-1.2409,"theo":18.656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.67,"last_trade_time":"2026-02-13T12:01:07","percent_change":0.0,"prev_day_close":18.5499992370605},{"option":"SPX270319C02900000","bid":4036.2,"bid_size":0.0,"ask":4053.2,"ask_size":0.0,"iv":0.4459,"open_interest":0.0,"volume":0.0,"delta":0.9871,"gamma":0.0,"vega":2.8632,"theta":0.0,"rho":29.222,"theo":4042.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4015.09997558594},{"option":"SPX270319P02900000","bid":20.1,"bid_size":0.0,"ask":20.5,"ask_size":0.0,"iv":0.4475,"open_interest":76.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":2.8631,"theta":-0.1531,"rho":-1.3679,"theo":20.3791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.42,"last_trade_time":"2026-02-17T16:13:05","percent_change":0.0,"prev_day_close":20.25},{"option":"SPX270319C03000000","bid":3942.1,"bid_size":0.0,"ask":3958.9,"ask_size":0.0,"iv":0.4372,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":3.1054,"theta":0.0,"rho":30.1253,"theo":3948.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3920.90002441406},{"option":"SPX270319P03000000","bid":21.9,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.4383,"open_interest":528.0,"volume":0.0,"delta":-0.0174,"gamma":0.0,"vega":3.1052,"theta":-0.1628,"rho":-1.5021,"theo":22.1895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.3,"last_trade_time":"2026-02-17T15:51:58","percent_change":0.0,"prev_day_close":22.0999994277954},{"option":"SPX270319C03100000","bid":3850.4,"bid_size":0.0,"ask":3860.5,"ask_size":0.0,"iv":0.4248,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":3.3617,"theta":0.0,"rho":31.0194,"theo":3854.7153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3826.79992675781},{"option":"SPX270319P03100000","bid":23.8,"bid_size":0.0,"ask":24.2,"ask_size":0.0,"iv":0.4292,"open_interest":46.0,"volume":4.0,"delta":-0.0191,"gamma":0.0,"vega":3.3616,"theta":-0.1727,"rho":-1.6453,"theo":24.0902,"change":-0.7,"open":23.23,"high":23.3,"low":23.23,"tick":"up","last_trade_price":23.3,"last_trade_time":"2026-02-18T11:40:17","percent_change":-2.91667,"prev_day_close":24.0},{"option":"SPX270319C03200000","bid":3757.6,"bid_size":0.0,"ask":3767.5,"ask_size":0.0,"iv":0.4206,"open_interest":0.0,"volume":1.0,"delta":0.982,"gamma":0.0,"vega":3.6335,"theta":0.0,"rho":31.9022,"theo":3760.7384,"change":56.4499,"open":3787.65,"high":3787.65,"low":3787.65,"tick":"up","last_trade_price":3787.65,"last_trade_time":"2026-02-18T10:55:39","percent_change":1.51292,"prev_day_close":3731.20007324219},{"option":"SPX270319P03200000","bid":25.8,"bid_size":0.0,"ask":26.2,"ask_size":0.0,"iv":0.42,"open_interest":81.0,"volume":3.0,"delta":-0.0209,"gamma":0.0,"vega":3.6334,"theta":-0.1827,"rho":-1.7998,"theo":26.088,"change":-0.69,"open":25.05,"high":25.36,"low":25.05,"tick":"up","last_trade_price":25.36,"last_trade_time":"2026-02-18T11:45:05","percent_change":-2.64875,"prev_day_close":26.0499992370605},{"option":"SPX270319C03300000","bid":3663.8,"bid_size":0.0,"ask":3673.6,"ask_size":0.0,"iv":0.4118,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0,"vega":3.9188,"theta":0.0,"rho":32.7732,"theo":3666.8681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3637.15002441406},{"option":"SPX270319P03300000","bid":27.9,"bid_size":0.0,"ask":28.3,"ask_size":0.0,"iv":0.4113,"open_interest":2098.0,"volume":2.0,"delta":-0.0229,"gamma":0.0,"vega":3.9188,"theta":-0.1928,"rho":-1.9663,"theo":28.1936,"change":-0.82,"open":27.28,"high":27.33,"low":27.28,"tick":"up","last_trade_price":27.33,"last_trade_time":"2026-02-18T10:27:57","percent_change":-2.91296,"prev_day_close":28.1499996185303},{"option":"SPX270319C03400000","bid":3569.1,"bid_size":0.0,"ask":3578.7,"ask_size":0.0,"iv":0.3992,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0,"vega":4.2157,"theta":0.0,"rho":33.6335,"theo":3573.114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3603.39,"last_trade_time":"2026-02-03T15:31:43","percent_change":0.0,"prev_day_close":3545.60009765625},{"option":"SPX270319P03400000","bid":30.1,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.4025,"open_interest":1201.0,"volume":0.0,"delta":-0.025,"gamma":0.0,"vega":4.2157,"theta":-0.2032,"rho":-2.1434,"theo":30.4143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.96,"last_trade_time":"2026-02-17T09:47:12","percent_change":0.0,"prev_day_close":30.3500003814697},{"option":"SPX270319C03500000","bid":3476.6,"bid_size":0.0,"ask":3486.0,"ask_size":0.0,"iv":0.3942,"open_interest":0.0,"volume":0.0,"delta":0.9757,"gamma":0.0,"vega":4.5253,"theta":0.0,"rho":34.4835,"theo":3479.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.79992675781},{"option":"SPX270319P03500000","bid":32.4,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.394,"open_interest":41.0,"volume":0.0,"delta":-0.0272,"gamma":0.0,"vega":4.5253,"theta":-0.2137,"rho":-2.3307,"theo":32.7609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.4,"last_trade_time":"2026-02-12T13:24:01","percent_change":0.0,"prev_day_close":32.7000007629394},{"option":"SPX270319C03600000","bid":3383.2,"bid_size":0.0,"ask":3392.4,"ask_size":0.0,"iv":0.3858,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0,"vega":4.8523,"theta":0.0,"rho":35.3211,"theo":3385.9957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3358.40002441406},{"option":"SPX270319P03600000","bid":34.9,"bid_size":0.0,"ask":35.4,"ask_size":0.0,"iv":0.3854,"open_interest":102.0,"volume":10.0,"delta":-0.0296,"gamma":0.0,"vega":4.8523,"theta":-0.2244,"rho":-2.5304,"theo":35.2456,"change":-0.9,"open":34.92,"high":34.92,"low":34.0,"tick":"up","last_trade_price":34.3,"last_trade_time":"2026-02-18T10:25:06","percent_change":-2.55682,"prev_day_close":35.2000007629394},{"option":"SPX270319C03700000","bid":3290.0,"bid_size":0.0,"ask":3299.0,"ask_size":0.0,"iv":0.3774,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0,"vega":5.2008,"theta":0.0,"rho":36.1424,"theo":3292.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3263.25},{"option":"SPX270319P03700000","bid":37.5,"bid_size":0.0,"ask":38.0,"ask_size":0.0,"iv":0.3773,"open_interest":13.0,"volume":0.0,"delta":-0.0322,"gamma":0.0,"vega":5.2008,"theta":-0.2354,"rho":-2.7465,"theo":37.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.7,"last_trade_time":"2026-02-12T13:19:21","percent_change":0.0,"prev_day_close":37.8999996185303},{"option":"SPX270319C03800000","bid":3196.9,"bid_size":0.0,"ask":3205.7,"ask_size":0.0,"iv":0.3693,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0,"vega":5.5708,"theta":0.0,"rho":36.9445,"theo":3199.5044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3170.59997558594},{"option":"SPX270319P03800000","bid":40.3,"bid_size":0.0,"ask":40.8,"ask_size":0.0,"iv":0.3691,"open_interest":47.0,"volume":4.0,"delta":-0.035,"gamma":0.0,"vega":5.5708,"theta":-0.2467,"rho":-2.9818,"theo":40.7039,"change":-1.07,"open":39.63,"high":39.73,"low":39.63,"tick":"up","last_trade_price":39.73,"last_trade_time":"2026-02-18T12:34:58","percent_change":-2.62255,"prev_day_close":40.7999992370606},{"option":"SPX270319C03900000","bid":3104.1,"bid_size":0.0,"ask":3112.7,"ask_size":0.0,"iv":0.3614,"open_interest":0.0,"volume":0.0,"delta":0.9649,"gamma":0.0,"vega":5.9597,"theta":0.0,"rho":37.7271,"theo":3106.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3079.55004882812},{"option":"SPX270319P03900000","bid":43.3,"bid_size":0.0,"ask":43.9,"ask_size":0.0,"iv":0.361,"open_interest":57.0,"volume":4.0,"delta":-0.038,"gamma":0.0,"vega":5.96,"theta":-0.2583,"rho":-3.2368,"theo":43.7282,"change":-1.41,"open":42.4,"high":42.44,"low":42.4,"tick":"up","last_trade_price":42.44,"last_trade_time":"2026-02-18T10:20:18","percent_change":-3.21551,"prev_day_close":43.8500003814697},{"option":"SPX270319C04000000","bid":3011.5,"bid_size":0.0,"ask":3019.9,"ask_size":0.0,"iv":0.3537,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0,"vega":6.3666,"theta":0.0,"rho":38.4916,"theo":3013.8276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2986.30004882812},{"option":"SPX270319P04000000","bid":46.6,"bid_size":0.0,"ask":47.2,"ask_size":0.0,"iv":0.3535,"open_interest":65.0,"volume":0.0,"delta":-0.0412,"gamma":0.0,"vega":6.3669,"theta":-0.2703,"rho":-3.5096,"theo":46.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.1,"last_trade_time":"2026-02-12T16:09:27","percent_change":0.0,"prev_day_close":47.1499996185303},{"option":"SPX270319C04100000","bid":2919.1,"bid_size":0.0,"ask":2927.4,"ask_size":0.0,"iv":0.3461,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0,"vega":6.7964,"theta":0.0,"rho":39.2365,"theo":2921.3583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2894.0},{"option":"SPX270319P04100000","bid":50.1,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.346,"open_interest":30.0,"volume":0.0,"delta":-0.0447,"gamma":0.0,"vega":6.7968,"theta":-0.2827,"rho":-3.8021,"theo":50.4852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.7,"last_trade_time":"2026-02-13T10:33:12","percent_change":0.0,"prev_day_close":50.75},{"option":"SPX270319C04150000","bid":2873.1,"bid_size":0.0,"ask":2881.2,"ask_size":0.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9563,"gamma":0.0,"vega":7.0224,"theta":0.0,"rho":39.5998,"theo":2875.2286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2848.05004882812},{"option":"SPX270319P04150000","bid":52.0,"bid_size":0.0,"ask":52.6,"ask_size":0.0,"iv":0.3421,"open_interest":413.0,"volume":175.0,"delta":-0.0466,"gamma":0.0,"vega":7.0228,"theta":-0.2891,"rho":-3.9576,"theo":52.343,"change":0.64,"open":51.2,"high":53.39,"low":50.75,"tick":"up","last_trade_price":53.39,"last_trade_time":"2026-02-18T14:58:18","percent_change":1.21327,"prev_day_close":52.75},{"option":"SPX270319C04200000","bid":2827.0,"bid_size":0.0,"ask":2835.2,"ask_size":0.0,"iv":0.3388,"open_interest":0.0,"volume":0.0,"delta":0.9543,"gamma":0.0,"vega":7.2566,"theta":0.0,"rho":39.9556,"theo":2829.1747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2802.34997558594},{"option":"SPX270319P04200000","bid":53.9,"bid_size":0.0,"ask":54.5,"ask_size":0.0,"iv":0.3387,"open_interest":878.0,"volume":263.0,"delta":-0.0486,"gamma":0.0,"vega":7.257,"theta":-0.2956,"rho":-4.1204,"theo":54.2768,"change":0.55,"open":54.58,"high":55.4,"low":52.68,"tick":"no_change","last_trade_price":55.3,"last_trade_time":"2026-02-18T14:53:18","percent_change":1.00457,"prev_day_close":54.75},{"option":"SPX270319C04250000","bid":2781.1,"bid_size":0.0,"ask":2789.2,"ask_size":0.0,"iv":0.3351,"open_interest":64.0,"volume":0.0,"delta":0.9523,"gamma":0.0,"vega":7.499,"theta":-0.0019,"rho":40.3033,"theo":2783.2019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2826.7,"last_trade_time":"2026-01-08T11:13:17","percent_change":0.0,"prev_day_close":2756.29992675781},{"option":"SPX270319P04250000","bid":55.9,"bid_size":0.0,"ask":56.6,"ask_size":0.0,"iv":0.3351,"open_interest":1718.0,"volume":92.0,"delta":-0.0506,"gamma":0.0,"vega":7.4994,"theta":-0.3022,"rho":-4.2914,"theo":56.2915,"change":-0.35,"open":56.34,"high":57.8,"low":56.34,"tick":"down","last_trade_price":56.5,"last_trade_time":"2026-02-18T16:00:50","percent_change":-0.615656,"prev_day_close":56.8500003814697},{"option":"SPX270319C04300000","bid":2735.3,"bid_size":0.0,"ask":2743.3,"ask_size":0.0,"iv":0.3317,"open_interest":30.0,"volume":0.0,"delta":0.9502,"gamma":0.0,"vega":7.749,"theta":-0.0139,"rho":40.6425,"theo":2737.3153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2806.6,"last_trade_time":"2026-01-07T10:02:52","percent_change":0.0,"prev_day_close":2710.45007324219},{"option":"SPX270319P04300000","bid":58.0,"bid_size":0.0,"ask":58.7,"ask_size":0.0,"iv":0.3316,"open_interest":1689.0,"volume":2.0,"delta":-0.0527,"gamma":0.0,"vega":7.7494,"theta":-0.309,"rho":-4.4709,"theo":58.3926,"change":-2.05,"open":56.91,"high":56.95,"low":56.91,"tick":"up","last_trade_price":56.95,"last_trade_time":"2026-02-18T10:30:25","percent_change":-3.47458,"prev_day_close":59.0},{"option":"SPX270319C04350000","bid":2689.5,"bid_size":0.0,"ask":2697.5,"ask_size":0.0,"iv":0.3281,"open_interest":0.0,"volume":0.0,"delta":0.948,"gamma":0.0,"vega":8.0059,"theta":-0.0261,"rho":40.9732,"theo":2691.5205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2664.69995117188},{"option":"SPX270319P04350000","bid":60.3,"bid_size":0.0,"ask":60.9,"ask_size":0.0,"iv":0.3281,"open_interest":3079.0,"volume":0.0,"delta":-0.0549,"gamma":0.0,"vega":8.0063,"theta":-0.3159,"rho":-4.6589,"theo":60.5854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.05,"last_trade_time":"2026-02-17T12:25:59","percent_change":0.0,"prev_day_close":61.25},{"option":"SPX270319C04400000","bid":2643.9,"bid_size":0.0,"ask":2651.8,"ask_size":0.0,"iv":0.3247,"open_interest":0.0,"volume":0.0,"delta":0.9457,"gamma":0.0,"vega":8.2688,"theta":-0.0384,"rho":41.2961,"theo":2645.8225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2619.05004882812},{"option":"SPX270319P04400000","bid":62.6,"bid_size":0.0,"ask":63.2,"ask_size":0.0,"iv":0.3246,"open_interest":89.0,"volume":0.0,"delta":-0.0572,"gamma":0.0,"vega":8.2693,"theta":-0.3229,"rho":-4.8547,"theo":62.8751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.2,"last_trade_time":"2026-02-17T10:44:46","percent_change":0.0,"prev_day_close":63.6000003814697},{"option":"SPX270319C04450000","bid":2598.3,"bid_size":0.0,"ask":2606.2,"ask_size":0.0,"iv":0.3213,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0,"vega":8.5376,"theta":-0.0508,"rho":41.6115,"theo":2600.226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2572.30004882812},{"option":"SPX270319P04450000","bid":65.0,"bid_size":0.0,"ask":65.6,"ask_size":0.0,"iv":0.3213,"open_interest":22.0,"volume":2.0,"delta":-0.0596,"gamma":0.0,"vega":8.538,"theta":-0.33,"rho":-5.058,"theo":65.2662,"change":-2.29,"open":63.71,"high":63.81,"low":63.71,"tick":"up","last_trade_price":63.81,"last_trade_time":"2026-02-18T12:34:58","percent_change":-3.46445,"prev_day_close":66.0999984741211},{"option":"SPX270319C04500000","bid":2552.9,"bid_size":0.0,"ask":2560.7,"ask_size":0.0,"iv":0.3179,"open_interest":0.0,"volume":0.0,"delta":0.9407,"gamma":0.0,"vega":8.8125,"theta":-0.0634,"rho":41.9196,"theo":2554.7353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2528.04992675781},{"option":"SPX270319P04500000","bid":67.5,"bid_size":0.0,"ask":68.1,"ask_size":0.0,"iv":0.3179,"open_interest":76.0,"volume":0.0,"delta":-0.0622,"gamma":0.0,"vega":8.813,"theta":-0.3373,"rho":-5.2686,"theo":67.7632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.39,"last_trade_time":"2026-02-13T10:21:13","percent_change":0.0,"prev_day_close":68.5999984741211},{"option":"SPX270319C04550000","bid":2507.5,"bid_size":0.0,"ask":2515.3,"ask_size":0.0,"iv":0.3146,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0001,"vega":9.095,"theta":-0.0761,"rho":42.2199,"theo":2509.355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2481.25},{"option":"SPX270319P04550000","bid":70.1,"bid_size":0.0,"ask":70.8,"ask_size":0.0,"iv":0.3146,"open_interest":32.0,"volume":4.0,"delta":-0.0648,"gamma":0.0001,"vega":9.095,"theta":-0.3447,"rho":-5.4866,"theo":70.3654,"change":0.25,"open":71.53,"high":71.55,"low":71.53,"tick":"up","last_trade_price":71.55,"last_trade_time":"2026-02-18T14:38:32","percent_change":0.350632,"prev_day_close":71.2999992370606},{"option":"SPX270319C04600000","bid":2461.5,"bid_size":0.0,"ask":2469.1,"ask_size":0.0,"iv":0.31,"open_interest":0.0,"volume":0.0,"delta":0.9354,"gamma":0.0001,"vega":9.3863,"theta":-0.0889,"rho":42.5113,"theo":2464.0897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2436.05004882812},{"option":"SPX270319P04600000","bid":72.8,"bid_size":0.0,"ask":73.5,"ask_size":0.0,"iv":0.3114,"open_interest":57.0,"volume":6.0,"delta":-0.0675,"gamma":0.0001,"vega":9.3863,"theta":-0.3523,"rho":-5.7139,"theo":73.0876,"change":-3.29,"open":71.2,"high":71.2,"low":70.81,"tick":"down","last_trade_price":70.81,"last_trade_time":"2026-02-18T13:00:52","percent_change":-4.43994,"prev_day_close":74.0999984741211},{"option":"SPX270319C04650000","bid":2417.2,"bid_size":0.0,"ask":2424.8,"ask_size":0.0,"iv":0.3081,"open_interest":0.0,"volume":0.0,"delta":0.9325,"gamma":0.0001,"vega":9.6878,"theta":-0.1019,"rho":42.792,"theo":2418.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2392.40002441406},{"option":"SPX270319P04650000","bid":75.6,"bid_size":0.0,"ask":76.3,"ask_size":0.0,"iv":0.3079,"open_interest":55.0,"volume":16.0,"delta":-0.0704,"gamma":0.0001,"vega":9.6878,"theta":-0.36,"rho":-5.9518,"theo":75.9303,"change":-0.93,"open":75.6,"high":76.11,"low":75.6,"tick":"down","last_trade_price":76.07,"last_trade_time":"2026-02-18T14:30:35","percent_change":-1.20779,"prev_day_close":77.0},{"option":"SPX270319C04700000","bid":2372.2,"bid_size":0.0,"ask":2379.7,"ask_size":0.0,"iv":0.305,"open_interest":0.0,"volume":0.0,"delta":0.9296,"gamma":0.0001,"vega":9.9997,"theta":-0.115,"rho":43.0606,"theo":2373.9273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2347.44995117188},{"option":"SPX270319P04700000","bid":78.6,"bid_size":0.0,"ask":79.3,"ask_size":0.0,"iv":0.3048,"open_interest":45.0,"volume":12.0,"delta":-0.0733,"gamma":0.0001,"vega":9.9997,"theta":-0.3678,"rho":-6.2019,"theo":78.8999,"change":-2.55,"open":77.85,"high":77.86,"low":77.55,"tick":"down","last_trade_price":77.55,"last_trade_time":"2026-02-18T10:01:08","percent_change":-3.18352,"prev_day_close":80.0999984741211},{"option":"SPX270319C04750000","bid":2326.6,"bid_size":0.0,"ask":2333.9,"ask_size":0.0,"iv":0.3007,"open_interest":0.0,"volume":0.0,"delta":0.9265,"gamma":0.0001,"vega":10.3212,"theta":-0.1282,"rho":43.3163,"theo":2329.0432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2302.70007324219},{"option":"SPX270319P04750000","bid":81.7,"bid_size":0.0,"ask":82.4,"ask_size":0.0,"iv":0.3018,"open_interest":15.0,"volume":196.0,"delta":-0.0764,"gamma":0.0001,"vega":10.3212,"theta":-0.3757,"rho":-6.4649,"theo":82.0032,"change":-3.73,"open":79.74,"high":79.9,"low":79.52,"tick":"down","last_trade_price":79.52,"last_trade_time":"2026-02-18T13:00:19","percent_change":-4.48048,"prev_day_close":83.25},{"option":"SPX270319C04775000","bid":2304.1,"bid_size":0.0,"ask":2313.5,"ask_size":0.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":0.9249,"gamma":0.0001,"vega":10.4852,"theta":-0.1349,"rho":43.4392,"theo":2306.6534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2280.29992675781},{"option":"SPX270319P04775000","bid":83.3,"bid_size":0.0,"ask":84.0,"ask_size":0.0,"iv":0.3002,"open_interest":12.0,"volume":44.0,"delta":-0.078,"gamma":0.0001,"vega":10.4852,"theta":-0.3798,"rho":-6.6013,"theo":83.6071,"change":-3.87,"open":81.38,"high":81.43,"low":80.98,"tick":"up","last_trade_price":81.03,"last_trade_time":"2026-02-18T11:34:26","percent_change":-4.55831,"prev_day_close":84.9000015258789},{"option":"SPX270319C04800000","bid":2282.7,"bid_size":0.0,"ask":2289.9,"ask_size":0.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.9232,"gamma":0.0001,"vega":10.651,"theta":-0.1416,"rho":43.5591,"theo":2284.2995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2256.90002441406},{"option":"SPX270319P04800000","bid":84.9,"bid_size":0.0,"ask":85.6,"ask_size":0.0,"iv":0.2987,"open_interest":114.0,"volume":7.0,"delta":-0.0797,"gamma":0.0001,"vega":10.651,"theta":-0.3838,"rho":-6.7408,"theo":85.247,"change":-1.45,"open":82.56,"high":85.1,"low":82.4,"tick":"up","last_trade_price":85.1,"last_trade_time":"2026-02-18T15:59:01","percent_change":-1.67533,"prev_day_close":86.5499992370606},{"option":"SPX270319C04825000","bid":2259.5,"bid_size":0.0,"ask":2268.7,"ask_size":0.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":0.9216,"gamma":0.0001,"vega":10.8183,"theta":-0.1483,"rho":43.6761,"theo":2261.9823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2235.30004882812},{"option":"SPX270319P04825000","bid":86.5,"bid_size":0.0,"ask":87.3,"ask_size":0.0,"iv":0.2972,"open_interest":73.0,"volume":6.0,"delta":-0.0813,"gamma":0.0001,"vega":10.8183,"theta":-0.3879,"rho":-6.8832,"theo":86.9234,"change":-0.85,"open":86.4,"high":88.6,"low":86.3,"tick":"down","last_trade_price":87.4,"last_trade_time":"2026-02-18T15:59:50","percent_change":-0.963173,"prev_day_close":88.25},{"option":"SPX270319C04850000","bid":2238.1,"bid_size":0.0,"ask":2245.2,"ask_size":0.0,"iv":0.2957,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0001,"vega":10.9871,"theta":-0.155,"rho":43.7901,"theo":2239.7024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2212.10009765625},{"option":"SPX270319P04850000","bid":88.2,"bid_size":0.0,"ask":89.0,"ask_size":0.0,"iv":0.2957,"open_interest":27.0,"volume":0.0,"delta":-0.083,"gamma":0.0001,"vega":10.9871,"theta":-0.392,"rho":-7.0284,"theo":88.6372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.86,"last_trade_time":"2026-02-17T09:53:06","percent_change":0.0,"prev_day_close":90.0499992370606},{"option":"SPX270319C04875000","bid":2215.0,"bid_size":0.0,"ask":2224.1,"ask_size":0.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.9181,"gamma":0.0001,"vega":11.1573,"theta":-0.1618,"rho":43.9016,"theo":2217.4604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2190.90002441406},{"option":"SPX270319P04875000","bid":90.0,"bid_size":0.0,"ask":90.7,"ask_size":0.0,"iv":0.2942,"open_interest":44.0,"volume":2.0,"delta":-0.0848,"gamma":0.0001,"vega":11.1573,"theta":-0.3961,"rho":-7.1763,"theo":90.389,"change":-1.84,"open":89.98,"high":90.01,"low":89.98,"tick":"up","last_trade_price":90.01,"last_trade_time":"2026-02-18T13:52:37","percent_change":-2.00327,"prev_day_close":91.8500022888184},{"option":"SPX270319C04900000","bid":2193.7,"bid_size":0.0,"ask":2200.7,"ask_size":0.0,"iv":0.2928,"open_interest":0.0,"volume":0.0,"delta":0.9163,"gamma":0.0001,"vega":11.3288,"theta":-0.1686,"rho":44.0106,"theo":2195.257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2167.84997558594},{"option":"SPX270319P04900000","bid":91.7,"bid_size":0.0,"ask":92.5,"ask_size":0.0,"iv":0.2927,"open_interest":88.0,"volume":0.0,"delta":-0.0866,"gamma":0.0001,"vega":11.3288,"theta":-0.4003,"rho":-7.3267,"theo":92.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.84,"last_trade_time":"2026-02-17T10:06:20","percent_change":0.0,"prev_day_close":93.5999984741211},{"option":"SPX270319C04925000","bid":2170.6,"bid_size":0.0,"ask":2179.6,"ask_size":0.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":0.9145,"gamma":0.0001,"vega":11.5018,"theta":-0.1754,"rho":44.1171,"theo":2173.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2146.5},{"option":"SPX270319P04925000","bid":93.5,"bid_size":0.0,"ask":94.3,"ask_size":0.0,"iv":0.2912,"open_interest":15.0,"volume":0.0,"delta":-0.0884,"gamma":0.0001,"vega":11.5018,"theta":-0.4044,"rho":-7.4795,"theo":94.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.7,"last_trade_time":"2026-02-12T13:23:36","percent_change":0.0,"prev_day_close":95.5},{"option":"SPX270319C04950000","bid":2149.4,"bid_size":0.0,"ask":2156.3,"ask_size":0.0,"iv":0.2897,"open_interest":0.0,"volume":0.0,"delta":0.9127,"gamma":0.0001,"vega":11.6766,"theta":-0.1823,"rho":44.2211,"theo":2150.9677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2124.40002441406},{"option":"SPX270319P04950000","bid":95.4,"bid_size":0.0,"ask":96.2,"ask_size":0.0,"iv":0.2897,"open_interest":202.0,"volume":0.0,"delta":-0.0902,"gamma":0.0001,"vega":11.6766,"theta":-0.4086,"rho":-7.6349,"theo":95.8774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.14,"last_trade_time":"2026-02-10T12:42:11","percent_change":0.0,"prev_day_close":97.4000015258789},{"option":"SPX270319C04975000","bid":2126.4,"bid_size":0.0,"ask":2135.3,"ask_size":0.0,"iv":0.2883,"open_interest":0.0,"volume":0.0,"delta":0.9108,"gamma":0.0001,"vega":11.8532,"theta":-0.1892,"rho":44.3224,"theo":2128.883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2102.40002441406},{"option":"SPX270319P04975000","bid":97.3,"bid_size":0.0,"ask":98.1,"ask_size":0.0,"iv":0.2882,"open_interest":11.0,"volume":0.0,"delta":-0.0921,"gamma":0.0001,"vega":11.8532,"theta":-0.4129,"rho":-7.7929,"theo":97.7864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.6,"last_trade_time":"2026-02-12T13:23:36","percent_change":0.0,"prev_day_close":99.3000030517578},{"option":"SPX270319C05000000","bid":2105.2,"bid_size":0.0,"ask":2112.1,"ask_size":0.0,"iv":0.2869,"open_interest":7.0,"volume":1.0,"delta":0.9088,"gamma":0.0001,"vega":12.0319,"theta":-0.196,"rho":44.4207,"theo":2106.839,"change":12.14,"open":2091.14,"high":2091.14,"low":2091.14,"tick":"up","last_trade_price":2091.14,"last_trade_time":"2026-02-18T09:40:02","percent_change":0.583935,"prev_day_close":2079.0},{"option":"SPX270319P05000000","bid":99.2,"bid_size":0.0,"ask":100.0,"ask_size":0.0,"iv":0.2867,"open_interest":1044.0,"volume":5.0,"delta":-0.094,"gamma":0.0001,"vega":12.0319,"theta":-0.4171,"rho":-7.9539,"theo":99.736,"change":-2.25,"open":100.6,"high":100.6,"low":99.0,"tick":"down","last_trade_price":99.0,"last_trade_time":"2026-02-18T09:55:30","percent_change":-2.22222,"prev_day_close":101.25},{"option":"SPX270319C05025000","bid":2082.3,"bid_size":0.0,"ask":2091.1,"ask_size":0.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0001,"vega":12.2131,"theta":-0.203,"rho":44.5159,"theo":2084.8363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2058.34997558594},{"option":"SPX270319P05025000","bid":101.2,"bid_size":0.0,"ask":102.0,"ask_size":0.0,"iv":0.2853,"open_interest":19.0,"volume":0.0,"delta":-0.096,"gamma":0.0001,"vega":12.2131,"theta":-0.4214,"rho":-8.118,"theo":101.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.3,"last_trade_time":"2026-02-17T14:51:11","percent_change":0.0,"prev_day_close":103.350002288818},{"option":"SPX270319C05050000","bid":2061.3,"bid_size":0.0,"ask":2068.0,"ask_size":0.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.9049,"gamma":0.0001,"vega":12.3969,"theta":-0.2099,"rho":44.6075,"theo":2062.8758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2035.65002441406},{"option":"SPX270319P05050000","bid":103.1,"bid_size":0.0,"ask":104.0,"ask_size":0.0,"iv":0.2838,"open_interest":60.0,"volume":0.0,"delta":-0.098,"gamma":0.0001,"vega":12.3969,"theta":-0.4257,"rho":-8.2858,"theo":103.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.32,"last_trade_time":"2026-02-17T12:29:42","percent_change":0.0,"prev_day_close":105.400001525879},{"option":"SPX270319C05075000","bid":2038.4,"bid_size":0.0,"ask":2047.2,"ask_size":0.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.9028,"gamma":0.0001,"vega":12.5835,"theta":-0.2168,"rho":44.6952,"theo":2040.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2014.69995117188},{"option":"SPX270319P05075000","bid":105.2,"bid_size":0.0,"ask":106.0,"ask_size":0.0,"iv":0.2824,"open_interest":21.0,"volume":0.0,"delta":-0.1001,"gamma":0.0001,"vega":12.5835,"theta":-0.43,"rho":-8.4574,"theo":105.8363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.9,"last_trade_time":"2026-02-05T12:18:33","percent_change":0.0,"prev_day_close":107.549999237061},{"option":"SPX270319C05100000","bid":2017.4,"bid_size":0.0,"ask":2024.2,"ask_size":0.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.9007,"gamma":0.0001,"vega":12.7728,"theta":-0.2238,"rho":44.7788,"theo":2019.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1992.10003662109},{"option":"SPX270319P05100000","bid":107.3,"bid_size":0.0,"ask":108.1,"ask_size":0.0,"iv":0.2809,"open_interest":179.0,"volume":0.0,"delta":-0.1022,"gamma":0.0001,"vega":12.7728,"theta":-0.4343,"rho":-8.6332,"theo":107.9563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.6,"last_trade_time":"2026-02-09T10:45:47","percent_change":0.0,"prev_day_close":109.699996948242},{"option":"SPX270319C05125000","bid":1994.7,"bid_size":0.0,"ask":2003.4,"ask_size":0.0,"iv":0.2797,"open_interest":0.0,"volume":0.0,"delta":0.8986,"gamma":0.0001,"vega":12.9647,"theta":-0.2308,"rho":44.8579,"theo":1997.2555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1971.04998779297},{"option":"SPX270319P05125000","bid":109.4,"bid_size":0.0,"ask":110.3,"ask_size":0.0,"iv":0.2795,"open_interest":14.0,"volume":15.0,"delta":-0.1043,"gamma":0.0001,"vega":12.9647,"theta":-0.4386,"rho":-8.8134,"theo":110.121,"change":-3.8,"open":108.1,"high":108.1,"low":108.1,"tick":"no_change","last_trade_price":108.1,"last_trade_time":"2026-02-18T13:41:30","percent_change":-3.39589,"prev_day_close":111.900001525879},{"option":"SPX270319C05150000","bid":1973.8,"bid_size":0.0,"ask":1980.5,"ask_size":0.0,"iv":0.2783,"open_interest":0.0,"volume":0.0,"delta":0.8964,"gamma":0.0001,"vega":13.159,"theta":-0.2377,"rho":44.9326,"theo":1975.4724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1948.59997558594},{"option":"SPX270319P05150000","bid":111.6,"bid_size":0.0,"ask":112.5,"ask_size":0.0,"iv":0.2781,"open_interest":183.0,"volume":0.0,"delta":-0.1064,"gamma":0.0001,"vega":13.159,"theta":-0.4429,"rho":-8.9981,"theo":112.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.0,"last_trade_time":"2026-02-12T12:53:25","percent_change":0.0,"prev_day_close":114.149997711182},{"option":"SPX270319C05175000","bid":1951.2,"bid_size":0.0,"ask":1959.8,"ask_size":0.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.8942,"gamma":0.0001,"vega":13.3553,"theta":-0.2447,"rho":45.0028,"theo":1953.736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1927.64996337891},{"option":"SPX270319P05175000","bid":113.8,"bid_size":0.0,"ask":114.7,"ask_size":0.0,"iv":0.2767,"open_interest":8.0,"volume":0.0,"delta":-0.1087,"gamma":0.0001,"vega":13.3553,"theta":-0.4473,"rho":-9.1872,"theo":114.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.7,"last_trade_time":"2026-02-12T13:19:08","percent_change":0.0,"prev_day_close":116.450000762939},{"option":"SPX270319C05200000","bid":1930.4,"bid_size":0.0,"ask":1937.0,"ask_size":0.0,"iv":0.2755,"open_interest":0.0,"volume":0.0,"delta":0.892,"gamma":0.0001,"vega":13.5534,"theta":-0.2517,"rho":45.0687,"theo":1932.0474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1904.80004882812},{"option":"SPX270319P05200000","bid":116.1,"bid_size":0.0,"ask":117.0,"ask_size":0.0,"iv":0.2752,"open_interest":157.0,"volume":0.0,"delta":-0.1109,"gamma":0.0001,"vega":13.5534,"theta":-0.4516,"rho":-9.3807,"theo":116.8941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.71,"last_trade_time":"2026-02-17T12:42:06","percent_change":0.0,"prev_day_close":118.800003051758},{"option":"SPX270319C05225000","bid":1907.8,"bid_size":0.0,"ask":1916.4,"ask_size":0.0,"iv":0.2741,"open_interest":0.0,"volume":0.0,"delta":0.8897,"gamma":0.0001,"vega":13.7529,"theta":-0.2587,"rho":45.1305,"theo":1910.4074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1884.40002441406},{"option":"SPX270319P05225000","bid":118.4,"bid_size":0.0,"ask":119.3,"ask_size":0.0,"iv":0.2739,"open_interest":71.0,"volume":28.0,"delta":-0.1132,"gamma":0.0001,"vega":13.7529,"theta":-0.456,"rho":-9.5782,"theo":119.2477,"change":-0.45,"open":115.0,"high":120.8,"low":115.0,"tick":"up","last_trade_price":120.8,"last_trade_time":"2026-02-18T14:38:32","percent_change":-0.371134,"prev_day_close":121.25},{"option":"SPX270319C05250000","bid":1887.1,"bid_size":0.0,"ask":1893.7,"ask_size":0.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":0.8873,"gamma":0.0001,"vega":13.9534,"theta":-0.2657,"rho":45.1888,"theo":1888.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1861.75},{"option":"SPX270319P05250000","bid":120.8,"bid_size":0.0,"ask":121.7,"ask_size":0.0,"iv":0.2725,"open_interest":4.0,"volume":22.0,"delta":-0.1156,"gamma":0.0001,"vega":13.9534,"theta":-0.4603,"rho":-9.7792,"theo":121.6507,"change":-6.3,"open":117.3,"high":117.3,"low":117.3,"tick":"no_change","last_trade_price":117.3,"last_trade_time":"2026-02-18T11:33:54","percent_change":-5.09709,"prev_day_close":123.599998474121},{"option":"SPX270319C05275000","bid":1864.0,"bid_size":0.0,"ask":1874.7,"ask_size":0.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.8849,"gamma":0.0001,"vega":14.1548,"theta":-0.2727,"rho":45.2435,"theo":1867.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1841.25},{"option":"SPX270319P05275000","bid":123.2,"bid_size":0.0,"ask":124.1,"ask_size":0.0,"iv":0.2712,"open_interest":10.0,"volume":0.0,"delta":-0.118,"gamma":0.0001,"vega":14.1548,"theta":-0.4647,"rho":-9.9838,"theo":124.1036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":137.08,"last_trade_time":"2026-02-17T10:12:44","percent_change":0.0,"prev_day_close":126.200000762939},{"option":"SPX270319C05300000","bid":1844.2,"bid_size":0.0,"ask":1850.5,"ask_size":0.0,"iv":0.27,"open_interest":0.0,"volume":0.0,"delta":0.8825,"gamma":0.0001,"vega":14.3569,"theta":-0.2797,"rho":45.2952,"theo":1845.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1819.5},{"option":"SPX270319P05300000","bid":125.7,"bid_size":0.0,"ask":126.6,"ask_size":0.0,"iv":0.2698,"open_interest":29.0,"volume":8.0,"delta":-0.1204,"gamma":0.0001,"vega":14.3569,"theta":-0.4691,"rho":-10.1915,"theo":126.607,"change":-2.41,"open":125.6,"high":126.37,"low":125.53,"tick":"down","last_trade_price":126.29,"last_trade_time":"2026-02-18T14:30:35","percent_change":-1.87258,"prev_day_close":128.700004577637},{"option":"SPX270319C05325000","bid":1822.0,"bid_size":0.0,"ask":1829.9,"ask_size":0.0,"iv":0.2686,"open_interest":0.0,"volume":0.0,"delta":0.88,"gamma":0.0001,"vega":14.56,"theta":-0.2867,"rho":45.3438,"theo":1824.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1798.54998779297},{"option":"SPX270319P05325000","bid":128.2,"bid_size":0.0,"ask":129.1,"ask_size":0.0,"iv":0.2684,"open_interest":17.0,"volume":6.0,"delta":-0.1229,"gamma":0.0001,"vega":14.56,"theta":-0.4734,"rho":-10.4022,"theo":129.1614,"change":-4.15,"open":127.6,"high":127.6,"low":127.1,"tick":"down","last_trade_price":127.1,"last_trade_time":"2026-02-18T10:01:08","percent_change":-3.1619,"prev_day_close":131.25},{"option":"SPX270319C05350000","bid":1801.4,"bid_size":0.0,"ask":1807.6,"ask_size":0.0,"iv":0.2673,"open_interest":0.0,"volume":0.0,"delta":0.8774,"gamma":0.0001,"vega":14.7641,"theta":-0.2937,"rho":45.3894,"theo":1802.9583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1776.5},{"option":"SPX270319P05350000","bid":130.9,"bid_size":0.0,"ask":131.7,"ask_size":0.0,"iv":0.2671,"open_interest":39.0,"volume":0.0,"delta":-0.1254,"gamma":0.0001,"vega":14.7641,"theta":-0.4778,"rho":-10.616,"theo":131.7671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.53,"last_trade_time":"2026-02-12T16:01:13","percent_change":0.0,"prev_day_close":133.950004577637},{"option":"SPX270319C05375000","bid":1779.3,"bid_size":0.0,"ask":1787.1,"ask_size":0.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":0.8749,"gamma":0.0001,"vega":14.9696,"theta":-0.3007,"rho":45.4317,"theo":1781.6223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1755.90002441406},{"option":"SPX270319P05375000","bid":133.4,"bid_size":0.0,"ask":134.3,"ask_size":0.0,"iv":0.2658,"open_interest":17.0,"volume":2.0,"delta":-0.128,"gamma":0.0001,"vega":14.9696,"theta":-0.4821,"rho":-10.833,"theo":134.4248,"change":-6.93,"open":129.94,"high":129.94,"low":129.72,"tick":"down","last_trade_price":129.72,"last_trade_time":"2026-02-18T13:00:52","percent_change":-5.07135,"prev_day_close":136.650001525879},{"option":"SPX270319C05400000","bid":1758.9,"bid_size":0.0,"ask":1764.9,"ask_size":0.0,"iv":0.2646,"open_interest":0.0,"volume":0.0,"delta":0.8722,"gamma":0.0001,"vega":15.1768,"theta":-0.3076,"rho":45.4703,"theo":1760.3388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1734.29998779297},{"option":"SPX270319P05400000","bid":136.1,"bid_size":0.0,"ask":137.0,"ask_size":0.0,"iv":0.2644,"open_interest":106.0,"volume":10.0,"delta":-0.1307,"gamma":0.0001,"vega":15.1768,"theta":-0.4864,"rho":-11.0537,"theo":137.1351,"change":-3.67,"open":138.32,"high":138.32,"low":135.83,"tick":"down","last_trade_price":135.83,"last_trade_time":"2026-02-18T14:08:24","percent_change":-2.63082,"prev_day_close":139.5},{"option":"SPX270319C05425000","bid":1736.9,"bid_size":0.0,"ask":1744.6,"ask_size":0.0,"iv":0.2634,"open_interest":0.0,"volume":0.0,"delta":0.8695,"gamma":0.0001,"vega":15.386,"theta":-0.3146,"rho":45.5049,"theo":1739.1085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1713.54998779297},{"option":"SPX270319P05425000","bid":138.9,"bid_size":0.0,"ask":139.8,"ask_size":0.0,"iv":0.263,"open_interest":7.0,"volume":1.0,"delta":-0.1333,"gamma":0.0001,"vega":15.386,"theta":-0.4908,"rho":-11.2785,"theo":139.8985,"change":-6.95,"open":135.3,"high":135.3,"low":135.3,"tick":"down","last_trade_price":135.3,"last_trade_time":"2026-02-18T11:42:47","percent_change":-4.88576,"prev_day_close":142.25},{"option":"SPX270319C05450000","bid":1716.5,"bid_size":0.0,"ask":1722.4,"ask_size":0.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":0.8668,"gamma":0.0001,"vega":15.5975,"theta":-0.3216,"rho":45.5348,"theo":1717.9323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1692.04998779297},{"option":"SPX270319P05450000","bid":141.7,"bid_size":0.0,"ask":142.6,"ask_size":0.0,"iv":0.2617,"open_interest":13.0,"volume":102.0,"delta":-0.1361,"gamma":0.0001,"vega":15.5975,"theta":-0.4951,"rho":-11.5079,"theo":142.716,"change":-7.26,"open":138.48,"high":138.65,"low":137.89,"tick":"down","last_trade_price":137.89,"last_trade_time":"2026-02-18T13:00:19","percent_change":-5.00172,"prev_day_close":145.150001525879},{"option":"SPX270319C05475000","bid":1693.8,"bid_size":0.0,"ask":1701.4,"ask_size":0.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.864,"gamma":0.0001,"vega":15.8114,"theta":-0.3285,"rho":45.5596,"theo":1696.8112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1671.5},{"option":"SPX270319P05475000","bid":144.5,"bid_size":0.0,"ask":145.4,"ask_size":0.0,"iv":0.2604,"open_interest":5.0,"volume":28.0,"delta":-0.1389,"gamma":0.0001,"vega":15.8114,"theta":-0.4994,"rho":-11.7425,"theo":145.5885,"change":-6.95,"open":140.02,"high":141.51,"low":140.02,"tick":"up","last_trade_price":141.2,"last_trade_time":"2026-02-18T11:45:22","percent_change":-4.69119,"prev_day_close":148.150001525879},{"option":"SPX270319C05500000","bid":1674.4,"bid_size":0.0,"ask":1680.2,"ask_size":0.0,"iv":0.2594,"open_interest":5.0,"volume":0.0,"delta":0.8612,"gamma":0.0001,"vega":16.0277,"theta":-0.3354,"rho":45.5788,"theo":1675.7462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1645.81,"last_trade_time":"2026-02-17T15:32:39","percent_change":0.0,"prev_day_close":1650.20001220703},{"option":"SPX270319P05500000","bid":147.4,"bid_size":0.0,"ask":148.4,"ask_size":0.0,"iv":0.2591,"open_interest":73.0,"volume":12.0,"delta":-0.1417,"gamma":0.0001,"vega":16.0277,"theta":-0.5036,"rho":-11.9826,"theo":148.5172,"change":-3.02,"open":143.7,"high":146.7,"low":143.6,"tick":"up","last_trade_price":146.7,"last_trade_time":"2026-02-18T15:58:01","percent_change":-1.99669,"prev_day_close":151.25},{"option":"SPX270319C05525000","bid":1652.7,"bid_size":0.0,"ask":1660.1,"ask_size":0.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.8583,"gamma":0.0001,"vega":16.246,"theta":-0.3423,"rho":45.5924,"theo":1654.7386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1629.64996337891},{"option":"SPX270319P05525000","bid":150.4,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.2578,"open_interest":26.0,"volume":4.0,"delta":-0.1446,"gamma":0.0001,"vega":16.246,"theta":-0.5079,"rho":-12.2284,"theo":151.5033,"change":-7.45,"open":146.5,"high":146.8,"low":146.5,"tick":"down","last_trade_price":146.7,"last_trade_time":"2026-02-18T11:44:03","percent_change":-4.83296,"prev_day_close":154.150001525879},{"option":"SPX270319C05550000","bid":1632.6,"bid_size":0.0,"ask":1638.2,"ask_size":0.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.8554,"gamma":0.0001,"vega":16.466,"theta":-0.3492,"rho":45.6002,"theo":1633.7895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.69995117188},{"option":"SPX270319P05550000","bid":153.5,"bid_size":0.0,"ask":154.4,"ask_size":0.0,"iv":0.2565,"open_interest":22.0,"volume":14.0,"delta":-0.1475,"gamma":0.0001,"vega":16.466,"theta":-0.5121,"rho":-12.4799,"theo":154.548,"change":-7.5,"open":149.5,"high":150.0,"low":149.5,"tick":"up","last_trade_price":149.8,"last_trade_time":"2026-02-18T11:45:58","percent_change":-4.76796,"prev_day_close":157.300003051758},{"option":"SPX270319C05575000","bid":1611.0,"bid_size":0.0,"ask":1618.2,"ask_size":0.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":0.8524,"gamma":0.0001,"vega":16.6872,"theta":-0.356,"rho":45.6024,"theo":1612.9002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1588.0},{"option":"SPX270319P05575000","bid":156.6,"bid_size":0.0,"ask":157.5,"ask_size":0.0,"iv":0.2552,"open_interest":40.0,"volume":18.0,"delta":-0.1505,"gamma":0.0001,"vega":16.6872,"theta":-0.5163,"rho":-12.737,"theo":157.6523,"change":-7.9,"open":152.5,"high":153.1,"low":152.5,"tick":"down","last_trade_price":152.7,"last_trade_time":"2026-02-18T11:46:05","percent_change":-4.91905,"prev_day_close":160.599998474121},{"option":"SPX270319C05600000","bid":1591.0,"bid_size":0.0,"ask":1596.5,"ask_size":0.0,"iv":0.2542,"open_interest":3.0,"volume":0.0,"delta":0.8493,"gamma":0.0001,"vega":16.9092,"theta":-0.3628,"rho":45.5994,"theo":1592.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1588.15,"last_trade_time":"2026-02-13T13:41:07","percent_change":0.0,"prev_day_close":1567.45001220703},{"option":"SPX270319P05600000","bid":159.8,"bid_size":0.0,"ask":160.8,"ask_size":0.0,"iv":0.2539,"open_interest":2259.0,"volume":15.0,"delta":-0.1536,"gamma":0.0001,"vega":16.9092,"theta":-0.5204,"rho":-12.9993,"theo":160.8174,"change":-7.9,"open":155.7,"high":156.2,"low":155.7,"tick":"down","last_trade_price":156.0,"last_trade_time":"2026-02-18T11:46:08","percent_change":-4.82001,"prev_day_close":163.900001525879},{"option":"SPX270319C05625000","bid":1568.7,"bid_size":0.0,"ask":1575.8,"ask_size":0.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.8462,"gamma":0.0001,"vega":17.1314,"theta":-0.3695,"rho":45.5921,"theo":1571.3046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1546.39996337891},{"option":"SPX270319P05625000","bid":163.0,"bid_size":0.0,"ask":164.0,"ask_size":0.0,"iv":0.2526,"open_interest":9.0,"volume":3.0,"delta":-0.1567,"gamma":0.0001,"vega":17.1314,"theta":-0.5245,"rho":-13.266,"theo":164.0441,"change":-8.1,"open":159.0,"high":159.2,"low":159.0,"tick":"down","last_trade_price":159.1,"last_trade_time":"2026-02-18T11:45:07","percent_change":-4.8445,"prev_day_close":167.199996948242},{"option":"SPX270319C05650000","bid":1549.5,"bid_size":0.0,"ask":1555.1,"ask_size":0.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.8431,"gamma":0.0001,"vega":17.3536,"theta":-0.3763,"rho":45.5806,"theo":1550.5999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1524.95001220703},{"option":"SPX270319P05650000","bid":166.1,"bid_size":0.0,"ask":167.3,"ask_size":0.0,"iv":0.2514,"open_interest":64.0,"volume":2.0,"delta":-0.1598,"gamma":0.0001,"vega":17.3536,"theta":-0.5286,"rho":-13.5369,"theo":167.3332,"change":-8.2,"open":162.3,"high":162.4,"low":162.3,"tick":"up","last_trade_price":162.4,"last_trade_time":"2026-02-18T11:45:01","percent_change":-4.80656,"prev_day_close":170.599998474121},{"option":"SPX270319C05675000","bid":1528.2,"bid_size":0.0,"ask":1535.3,"ask_size":0.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":0.8398,"gamma":0.0001,"vega":17.5757,"theta":-0.383,"rho":45.5653,"theo":1529.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1505.19995117188},{"option":"SPX270319P05675000","bid":169.5,"bid_size":0.0,"ask":170.7,"ask_size":0.0,"iv":0.2501,"open_interest":23.0,"volume":5.0,"delta":-0.163,"gamma":0.0001,"vega":17.5757,"theta":-0.5327,"rho":-13.8115,"theo":170.6852,"change":-8.4,"open":165.3,"high":165.7,"low":165.3,"tick":"no_change","last_trade_price":165.7,"last_trade_time":"2026-02-18T11:45:37","percent_change":-4.82481,"prev_day_close":174.099998474121},{"option":"SPX270319C05700000","bid":1508.4,"bid_size":0.0,"ask":1513.8,"ask_size":0.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.8366,"gamma":0.0001,"vega":17.7976,"theta":-0.3896,"rho":45.5466,"theo":1509.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1485.20001220703},{"option":"SPX270319P05700000","bid":173.1,"bid_size":0.0,"ask":174.2,"ask_size":0.0,"iv":0.2488,"open_interest":40.0,"volume":1.0,"delta":-0.1663,"gamma":0.0001,"vega":17.7976,"theta":-0.5367,"rho":-14.0895,"theo":174.1006,"change":-8.6,"open":168.9,"high":168.9,"low":168.9,"tick":"down","last_trade_price":168.9,"last_trade_time":"2026-02-18T11:46:00","percent_change":-4.84507,"prev_day_close":177.5},{"option":"SPX270319C05725000","bid":1487.2,"bid_size":0.0,"ask":1494.2,"ask_size":0.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8332,"gamma":0.0001,"vega":18.0197,"theta":-0.3962,"rho":45.5243,"theo":1488.8656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1464.34997558594},{"option":"SPX270319P05725000","bid":176.4,"bid_size":0.0,"ask":177.7,"ask_size":0.0,"iv":0.2476,"open_interest":20.0,"volume":1.0,"delta":-0.1696,"gamma":0.0001,"vega":18.0197,"theta":-0.5406,"rho":-14.3711,"theo":177.5799,"change":-9.3,"open":171.8,"high":171.8,"low":171.8,"tick":"down","last_trade_price":171.8,"last_trade_time":"2026-02-18T11:42:55","percent_change":-5.13528,"prev_day_close":181.099998474121},{"option":"SPX270319C05750000","bid":1467.5,"bid_size":0.0,"ask":1472.9,"ask_size":0.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.8298,"gamma":0.0001,"vega":18.2423,"theta":-0.4027,"rho":45.4981,"theo":1468.4157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1443.75},{"option":"SPX270319P05750000","bid":180.1,"bid_size":0.0,"ask":181.2,"ask_size":0.0,"iv":0.2463,"open_interest":453.0,"volume":1.0,"delta":-0.173,"gamma":0.0001,"vega":18.2423,"theta":-0.5445,"rho":-14.6567,"theo":181.1238,"change":-9.05,"open":175.8,"high":175.8,"low":175.8,"tick":"down","last_trade_price":175.8,"last_trade_time":"2026-02-18T11:45:37","percent_change":-4.89586,"prev_day_close":184.849998474121},{"option":"SPX270319C05775000","bid":1446.4,"bid_size":0.0,"ask":1453.3,"ask_size":0.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.8264,"gamma":0.0001,"vega":18.4658,"theta":-0.4092,"rho":45.4674,"theo":1448.031,"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":1423.60003662109},{"option":"SPX270319P05775000","bid":183.6,"bid_size":0.0,"ask":184.9,"ask_size":0.0,"iv":0.245,"open_interest":2.0,"volume":0.0,"delta":-0.1765,"gamma":0.0001,"vega":18.4658,"theta":-0.5484,"rho":-14.9467,"theo":184.7328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.07,"last_trade_time":"2026-02-11T16:04:08","percent_change":0.0,"prev_day_close":188.550003051758},{"option":"SPX270319C05800000","bid":1426.8,"bid_size":0.0,"ask":1432.1,"ask_size":0.0,"iv":0.2439,"open_interest":2.0,"volume":2.0,"delta":0.8229,"gamma":0.0001,"vega":18.6906,"theta":-0.4157,"rho":45.4314,"theo":1427.7125,"change":11.12,"open":1414.47,"high":1414.47,"low":1414.47,"tick":"down","last_trade_price":1414.47,"last_trade_time":"2026-02-18T15:22:47","percent_change":0.792387,"prev_day_close":1403.35003662109},{"option":"SPX270319P05800000","bid":187.3,"bid_size":0.0,"ask":188.6,"ask_size":0.0,"iv":0.2438,"open_interest":1993.0,"volume":15.0,"delta":-0.18,"gamma":0.0001,"vega":18.6906,"theta":-0.5522,"rho":-15.242,"theo":188.4079,"change":-5.62,"open":190.62,"high":190.62,"low":184.0,"tick":"up","last_trade_price":186.83,"last_trade_time":"2026-02-18T14:08:24","percent_change":-2.92024,"prev_day_close":192.449996948242},{"option":"SPX270319C05825000","bid":1405.2,"bid_size":0.0,"ask":1412.0,"ask_size":0.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":0.8193,"gamma":0.0001,"vega":18.9169,"theta":-0.4221,"rho":45.3895,"theo":1407.4612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1383.45001220703},{"option":"SPX270319P05825000","bid":191.1,"bid_size":0.0,"ask":192.4,"ask_size":0.0,"iv":0.2425,"open_interest":10.0,"volume":1.0,"delta":-0.1836,"gamma":0.0001,"vega":18.9169,"theta":-0.5559,"rho":-15.5434,"theo":192.1504,"change":-9.85,"open":186.4,"high":186.4,"low":186.4,"tick":"up","last_trade_price":186.4,"last_trade_time":"2026-02-18T11:46:05","percent_change":-5.01911,"prev_day_close":196.25},{"option":"SPX270319C05850000","bid":1386.5,"bid_size":0.0,"ask":1391.7,"ask_size":0.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.8157,"gamma":0.0002,"vega":19.1448,"theta":-0.4284,"rho":45.3408,"theo":1387.2786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1362.65002441406},{"option":"SPX270319P05850000","bid":194.9,"bid_size":0.0,"ask":196.2,"ask_size":0.0,"iv":0.2413,"open_interest":14.0,"volume":0.0,"delta":-0.1872,"gamma":0.0002,"vega":19.1448,"theta":-0.5596,"rho":-15.8514,"theo":195.9615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.5,"last_trade_time":"2026-02-03T14:59:30","percent_change":0.0,"prev_day_close":200.149993896484},{"option":"SPX270319C05875000","bid":1365.7,"bid_size":0.0,"ask":1372.4,"ask_size":0.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.812,"gamma":0.0002,"vega":19.374,"theta":-0.4347,"rho":45.285,"theo":1367.1662,"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":1343.60003662109},{"option":"SPX270319P05875000","bid":198.8,"bid_size":0.0,"ask":200.2,"ask_size":0.0,"iv":0.24,"open_interest":10.0,"volume":0.0,"delta":-0.1909,"gamma":0.0002,"vega":19.374,"theta":-0.5632,"rho":-16.1665,"theo":199.8427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.44,"last_trade_time":"2026-02-10T15:16:19","percent_change":0.0,"prev_day_close":204.149993896484},{"option":"SPX270319C05900000","bid":1346.4,"bid_size":0.0,"ask":1351.6,"ask_size":0.0,"iv":0.2389,"open_interest":4.0,"volume":0.0,"delta":0.8082,"gamma":0.0002,"vega":19.6042,"theta":-0.4409,"rho":45.2221,"theo":1347.1254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1426.1,"last_trade_time":"2026-02-09T13:55:13","percent_change":0.0,"prev_day_close":1323.25},{"option":"SPX270319P05900000","bid":202.7,"bid_size":0.0,"ask":204.2,"ask_size":0.0,"iv":0.2387,"open_interest":559.0,"volume":270.0,"delta":-0.1946,"gamma":0.0002,"vega":19.6042,"theta":-0.5668,"rho":-16.4888,"theo":203.7956,"change":-10.33,"open":204.91,"high":204.91,"low":197.92,"tick":"down","last_trade_price":197.92,"last_trade_time":"2026-02-18T11:04:09","percent_change":-4.96038,"prev_day_close":208.25},{"option":"SPX270319C05925000","bid":1325.8,"bid_size":0.0,"ask":1332.4,"ask_size":0.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.8044,"gamma":0.0002,"vega":19.8347,"theta":-0.447,"rho":45.1522,"theo":1327.1579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1303.75},{"option":"SPX270319P05925000","bid":206.9,"bid_size":0.0,"ask":208.2,"ask_size":0.0,"iv":0.2375,"open_interest":278.0,"volume":0.0,"delta":-0.1985,"gamma":0.0002,"vega":19.8347,"theta":-0.5703,"rho":-16.818,"theo":207.8218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-04T12:45:26","percent_change":0.0,"prev_day_close":212.449996948242},{"option":"SPX270319C05950000","bid":1306.6,"bid_size":0.0,"ask":1311.7,"ask_size":0.0,"iv":0.2364,"open_interest":18.0,"volume":0.0,"delta":0.8005,"gamma":0.0002,"vega":20.0649,"theta":-0.453,"rho":45.0759,"theo":1307.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1354.82,"last_trade_time":"2026-01-08T15:22:51","percent_change":0.0,"prev_day_close":1283.70001220703},{"option":"SPX270319P05950000","bid":210.9,"bid_size":0.0,"ask":212.3,"ask_size":0.0,"iv":0.2362,"open_interest":223.0,"volume":0.0,"delta":-0.2024,"gamma":0.0002,"vega":20.0649,"theta":-0.5737,"rho":-17.1536,"theo":211.9226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.9,"last_trade_time":"2026-02-13T15:58:14","percent_change":0.0,"prev_day_close":216.699996948242},{"option":"SPX270319C05975000","bid":1286.2,"bid_size":0.0,"ask":1292.7,"ask_size":0.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.7966,"gamma":0.0002,"vega":20.2943,"theta":-0.459,"rho":44.9943,"theo":1287.4477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.20001220703},{"option":"SPX270319P05975000","bid":215.1,"bid_size":0.0,"ask":216.6,"ask_size":0.0,"iv":0.235,"open_interest":15.0,"volume":1.0,"delta":-0.2063,"gamma":0.0002,"vega":20.2943,"theta":-0.577,"rho":-17.4945,"theo":216.099,"change":-10.98,"open":210.07,"high":210.07,"low":210.07,"tick":"up","last_trade_price":210.07,"last_trade_time":"2026-02-18T11:04:09","percent_change":-4.9672,"prev_day_close":221.050003051758},{"option":"SPX270319C06000000","bid":1267.1,"bid_size":0.0,"ask":1272.1,"ask_size":0.0,"iv":0.2339,"open_interest":24003.0,"volume":3.0,"delta":0.7926,"gamma":0.0002,"vega":20.5225,"theta":-0.4649,"rho":44.9078,"theo":1267.7071,"change":42.14,"open":1254.02,"high":1287.04,"low":1254.02,"tick":"up","last_trade_price":1287.04,"last_trade_time":"2026-02-18T12:52:55","percent_change":3.38501,"prev_day_close":1244.90002441406},{"option":"SPX270319P06000000","bid":219.5,"bid_size":0.0,"ask":220.8,"ask_size":0.0,"iv":0.2337,"open_interest":24665.0,"volume":4.0,"delta":-0.2103,"gamma":0.0002,"vega":20.5225,"theta":-0.5802,"rho":-17.8404,"theo":220.3521,"change":-7.25,"open":223.48,"high":223.48,"low":213.99,"tick":"up","last_trade_price":218.2,"last_trade_time":"2026-02-18T15:58:00","percent_change":-3.21579,"prev_day_close":225.449996948242},{"option":"SPX270319C06025000","bid":1246.8,"bid_size":0.0,"ask":1253.2,"ask_size":0.0,"iv":0.2326,"open_interest":0.0,"volume":0.0,"delta":0.7885,"gamma":0.0002,"vega":20.7492,"theta":-0.4707,"rho":44.8171,"theo":1248.0438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1225.25},{"option":"SPX270319P06025000","bid":223.8,"bid_size":0.0,"ask":225.2,"ask_size":0.0,"iv":0.2325,"open_interest":9.0,"volume":17.0,"delta":-0.2144,"gamma":0.0002,"vega":20.7492,"theta":-0.5834,"rho":-18.1904,"theo":224.6825,"change":-12.4,"open":217.6,"high":217.6,"low":217.6,"tick":"up","last_trade_price":217.6,"last_trade_time":"2026-02-18T11:33:55","percent_change":-5.3913,"prev_day_close":230.0},{"option":"SPX270319C06050000","bid":1227.9,"bid_size":0.0,"ask":1232.8,"ask_size":0.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.7843,"gamma":0.0002,"vega":20.9745,"theta":-0.4764,"rho":44.7225,"theo":1228.4584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1205.20001220703},{"option":"SPX270319P06050000","bid":228.2,"bid_size":0.0,"ask":229.6,"ask_size":0.0,"iv":0.2312,"open_interest":137.0,"volume":0.0,"delta":-0.2186,"gamma":0.0002,"vega":20.9745,"theta":-0.5864,"rho":-18.5444,"theo":229.0909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.32,"last_trade_time":"2026-02-02T14:12:59","percent_change":0.0,"prev_day_close":234.449996948242},{"option":"SPX270319C06075000","bid":1207.8,"bid_size":0.0,"ask":1214.1,"ask_size":0.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":0.7801,"gamma":0.0002,"vega":21.1986,"theta":-0.482,"rho":44.6238,"theo":1208.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1186.40002441406},{"option":"SPX270319P06075000","bid":232.7,"bid_size":0.0,"ask":234.1,"ask_size":0.0,"iv":0.23,"open_interest":13.0,"volume":0.0,"delta":-0.2228,"gamma":0.0002,"vega":21.1986,"theta":-0.5894,"rho":-18.9025,"theo":233.5777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.73,"last_trade_time":"2026-02-12T09:49:40","percent_change":0.0,"prev_day_close":239.050003051758},{"option":"SPX270319C06100000","bid":1188.5,"bid_size":0.0,"ask":1193.3,"ask_size":0.0,"iv":0.2285,"open_interest":3.0,"volume":0.0,"delta":0.7758,"gamma":0.0002,"vega":21.422,"theta":-0.4875,"rho":44.5204,"theo":1189.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1272.17,"last_trade_time":"2026-02-09T12:24:12","percent_change":0.0,"prev_day_close":1167.25},{"option":"SPX270319P06100000","bid":237.3,"bid_size":0.0,"ask":238.7,"ask_size":0.0,"iv":0.2287,"open_interest":336.0,"volume":2.0,"delta":-0.2271,"gamma":0.0002,"vega":21.422,"theta":-0.5923,"rho":-19.2652,"theo":238.1439,"change":-7.35,"open":232.3,"high":236.4,"low":232.3,"tick":"up","last_trade_price":236.4,"last_trade_time":"2026-02-18T14:10:33","percent_change":-3.01538,"prev_day_close":243.75},{"option":"SPX270319C06125000","bid":1169.1,"bid_size":0.0,"ask":1175.2,"ask_size":0.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":0.7714,"gamma":0.0002,"vega":21.6451,"theta":-0.4929,"rho":44.4113,"theo":1170.1767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1147.95001220703},{"option":"SPX270319P06125000","bid":241.9,"bid_size":0.0,"ask":243.4,"ask_size":0.0,"iv":0.2275,"open_interest":11.0,"volume":9.0,"delta":-0.2315,"gamma":0.0002,"vega":21.6451,"theta":-0.5951,"rho":-19.6336,"theo":242.7902,"change":-13.35,"open":235.3,"high":235.3,"low":235.3,"tick":"no_change","last_trade_price":235.3,"last_trade_time":"2026-02-18T11:33:55","percent_change":-5.36899,"prev_day_close":248.650001525879},{"option":"SPX270319C06150000","bid":1150.4,"bid_size":0.0,"ask":1155.2,"ask_size":0.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":0.767,"gamma":0.0002,"vega":21.8683,"theta":-0.4982,"rho":44.2954,"theo":1150.9109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1128.34997558594},{"option":"SPX270319P06150000","bid":246.7,"bid_size":0.0,"ask":248.1,"ask_size":0.0,"iv":0.2262,"open_interest":93.0,"volume":1.0,"delta":-0.2359,"gamma":0.0002,"vega":21.8683,"theta":-0.5978,"rho":-20.0089,"theo":247.5182,"change":-8.2,"open":245.3,"high":245.3,"low":245.3,"tick":"down","last_trade_price":245.3,"last_trade_time":"2026-02-18T15:58:01","percent_change":-3.23471,"prev_day_close":253.5},{"option":"SPX270319C06175000","bid":1130.0,"bid_size":0.0,"ask":1136.1,"ask_size":0.0,"iv":0.2249,"open_interest":0.0,"volume":0.0,"delta":0.7625,"gamma":0.0002,"vega":22.0916,"theta":-0.5035,"rho":44.1717,"theo":1131.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1109.79998779297},{"option":"SPX270319P06175000","bid":251.5,"bid_size":0.0,"ask":253.0,"ask_size":0.0,"iv":0.225,"open_interest":89.0,"volume":0.0,"delta":-0.2404,"gamma":0.0002,"vega":22.0916,"theta":-0.6003,"rho":-20.3919,"theo":252.3293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.9,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":258.400009155273},{"option":"SPX270319C06200000","bid":1112.2,"bid_size":0.0,"ask":1116.9,"ask_size":0.0,"iv":0.2238,"open_interest":3.0,"volume":0.0,"delta":0.7579,"gamma":0.0002,"vega":22.315,"theta":-0.5086,"rho":44.0395,"theo":1112.6309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1109.85,"last_trade_time":"2026-02-13T13:41:07","percent_change":0.0,"prev_day_close":1090.39996337891},{"option":"SPX270319P06200000","bid":256.4,"bid_size":0.0,"ask":257.9,"ask_size":0.0,"iv":0.2237,"open_interest":652.0,"volume":42.0,"delta":-0.245,"gamma":0.0002,"vega":22.315,"theta":-0.6028,"rho":-20.7834,"theo":257.2255,"change":-14.05,"open":251.15,"high":251.24,"low":249.5,"tick":"down","last_trade_price":249.5,"last_trade_time":"2026-02-18T11:33:55","percent_change":-5.33106,"prev_day_close":263.550003051758},{"option":"SPX270319C06225000","bid":1092.6,"bid_size":0.0,"ask":1098.6,"ask_size":0.0,"iv":0.2226,"open_interest":1.0,"volume":0.0,"delta":0.7532,"gamma":0.0002,"vega":22.5382,"theta":-0.5135,"rho":43.8985,"theo":1093.6205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1153.48,"last_trade_time":"2025-12-24T10:17:46","percent_change":0.0,"prev_day_close":1071.19995117188},{"option":"SPX270319P06225000","bid":261.4,"bid_size":0.0,"ask":262.9,"ask_size":0.0,"iv":0.2225,"open_interest":82.0,"volume":18.0,"delta":-0.2497,"gamma":0.0002,"vega":22.5382,"theta":-0.6051,"rho":-21.1838,"theo":262.2088,"change":-13.14,"open":256.03,"high":256.03,"low":255.46,"tick":"down","last_trade_price":255.46,"last_trade_time":"2026-02-18T11:31:12","percent_change":-4.89203,"prev_day_close":268.599990844727},{"option":"SPX270319C06250000","bid":1074.3,"bid_size":0.0,"ask":1078.9,"ask_size":0.0,"iv":0.2213,"open_interest":12.0,"volume":0.0,"delta":0.7485,"gamma":0.0002,"vega":22.7604,"theta":-0.5184,"rho":43.7489,"theo":1074.6992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1143.08,"last_trade_time":"2026-01-06T13:53:55","percent_change":0.0,"prev_day_close":1052.59997558594},{"option":"SPX270319P06250000","bid":266.5,"bid_size":0.0,"ask":268.0,"ask_size":0.0,"iv":0.2212,"open_interest":63.0,"volume":12.0,"delta":-0.2544,"gamma":0.0002,"vega":22.7604,"theta":-0.6073,"rho":-21.5927,"theo":267.2812,"change":-13.65,"open":260.4,"high":260.4,"low":260.2,"tick":"no_change","last_trade_price":260.2,"last_trade_time":"2026-02-18T11:44:52","percent_change":-4.98448,"prev_day_close":273.850006103516},{"option":"SPX270319C06275000","bid":1056.3,"bid_size":0.0,"ask":1058.9,"ask_size":0.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7437,"gamma":0.0002,"vega":22.9809,"theta":-0.5232,"rho":43.5916,"theo":1055.8688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1033.75},{"option":"SPX270319P06275000","bid":271.7,"bid_size":0.0,"ask":273.2,"ask_size":0.0,"iv":0.22,"open_interest":25.0,"volume":0.0,"delta":-0.2592,"gamma":0.0002,"vega":22.9809,"theta":-0.6094,"rho":-22.0094,"theo":272.4445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.4,"last_trade_time":"2026-02-13T14:30:42","percent_change":0.0,"prev_day_close":279.099990844727},{"option":"SPX270319C06300000","bid":1037.5,"bid_size":0.0,"ask":1040.2,"ask_size":0.0,"iv":0.2188,"open_interest":31.0,"volume":0.0,"delta":0.7388,"gamma":0.0002,"vega":23.1992,"theta":-0.5278,"rho":43.4279,"theo":1037.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1008.84,"last_trade_time":"2026-02-17T15:39:28","percent_change":0.0,"prev_day_close":1015.20001220703},{"option":"SPX270319P06300000","bid":276.9,"bid_size":0.0,"ask":278.3,"ask_size":0.0,"iv":0.2187,"open_interest":245.0,"volume":0.0,"delta":-0.2641,"gamma":0.0002,"vega":23.1992,"theta":-0.6114,"rho":-22.4324,"theo":277.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.68,"last_trade_time":"2026-02-12T10:24:31","percent_change":0.0,"prev_day_close":284.550003051758},{"option":"SPX270319C06325000","bid":1018.9,"bid_size":0.0,"ask":1021.6,"ask_size":0.0,"iv":0.2175,"open_interest":3.0,"volume":0.0,"delta":0.7338,"gamma":0.0002,"vega":23.4145,"theta":-0.5322,"rho":43.2586,"theo":1018.486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1012.1,"last_trade_time":"2026-02-13T14:17:21","percent_change":0.0,"prev_day_close":996.700012207031},{"option":"SPX270319P06325000","bid":282.3,"bid_size":0.0,"ask":283.8,"ask_size":0.0,"iv":0.2174,"open_interest":5.0,"volume":0.0,"delta":-0.2691,"gamma":0.0002,"vega":23.4145,"theta":-0.6132,"rho":-22.861,"theo":283.0491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.5,"last_trade_time":"2026-02-05T15:39:08","percent_change":0.0,"prev_day_close":290.050003051758},{"option":"SPX270319C06350000","bid":1000.3,"bid_size":0.0,"ask":1003.0,"ask_size":0.0,"iv":0.2159,"open_interest":2.0,"volume":0.0,"delta":0.7288,"gamma":0.0002,"vega":23.6268,"theta":-0.5366,"rho":43.0848,"theo":999.9356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":994.1,"last_trade_time":"2026-02-13T14:18:24","percent_change":0.0,"prev_day_close":978.299987792969},{"option":"SPX270319P06350000","bid":287.7,"bid_size":0.0,"ask":289.1,"ask_size":0.0,"iv":0.2162,"open_interest":235.0,"volume":21.0,"delta":-0.2741,"gamma":0.0002,"vega":23.6268,"theta":-0.6149,"rho":-23.2942,"theo":288.4924,"change":-2.1,"open":281.3,"high":293.6,"low":281.3,"tick":"up","last_trade_price":293.6,"last_trade_time":"2026-02-18T14:58:40","percent_change":-0.710178,"prev_day_close":295.699996948242},{"option":"SPX270319C06375000","bid":981.9,"bid_size":0.0,"ask":984.5,"ask_size":0.0,"iv":0.2146,"open_interest":2.0,"volume":0.0,"delta":0.7236,"gamma":0.0002,"vega":23.8359,"theta":-0.5408,"rho":42.9066,"theo":981.4802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":977.9,"last_trade_time":"2026-02-13T14:25:16","percent_change":0.0,"prev_day_close":960.0},{"option":"SPX270319P06375000","bid":293.2,"bid_size":0.0,"ask":294.7,"ask_size":0.0,"iv":0.2149,"open_interest":55.0,"volume":7.0,"delta":-0.2792,"gamma":0.0002,"vega":23.8359,"theta":-0.6165,"rho":-23.7317,"theo":294.0307,"change":-4.7,"open":296.48,"high":296.7,"low":296.48,"tick":"up","last_trade_price":296.7,"last_trade_time":"2026-02-18T09:48:01","percent_change":-1.55939,"prev_day_close":301.400009155273},{"option":"SPX270319C06400000","bid":963.5,"bid_size":0.0,"ask":966.1,"ask_size":0.0,"iv":0.2137,"open_interest":32.0,"volume":0.0,"delta":0.7184,"gamma":0.0002,"vega":24.0421,"theta":-0.5448,"rho":42.7238,"theo":963.1205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1060.09,"last_trade_time":"2026-02-02T14:23:23","percent_change":0.0,"prev_day_close":941.800018310547},{"option":"SPX270319P06400000","bid":298.8,"bid_size":0.0,"ask":300.3,"ask_size":0.0,"iv":0.2136,"open_interest":961.0,"volume":2.0,"delta":-0.2844,"gamma":0.0002,"vega":24.0421,"theta":-0.6179,"rho":-24.1738,"theo":299.6647,"change":-7.05,"open":299.1,"high":300.0,"low":299.1,"tick":"up","last_trade_price":300.0,"last_trade_time":"2026-02-18T15:45:41","percent_change":-2.29604,"prev_day_close":307.050003051758},{"option":"SPX270319C06425000","bid":945.2,"bid_size":0.0,"ask":947.8,"ask_size":0.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.7131,"gamma":0.0002,"vega":24.2459,"theta":-0.5487,"rho":42.5353,"theo":944.8574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.800018310547},{"option":"SPX270319P06425000","bid":304.5,"bid_size":0.0,"ask":306.0,"ask_size":0.0,"iv":0.2124,"open_interest":10.0,"volume":0.0,"delta":-0.2897,"gamma":0.0002,"vega":24.2459,"theta":-0.6192,"rho":-24.6217,"theo":305.3953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.6,"last_trade_time":"2026-02-13T10:33:13","percent_change":0.0,"prev_day_close":312.949996948242},{"option":"SPX270319C06450000","bid":927.0,"bid_size":0.0,"ask":929.7,"ask_size":0.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7078,"gamma":0.0002,"vega":24.4475,"theta":-0.5525,"rho":42.3396,"theo":926.6925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":905.599975585938},{"option":"SPX270319P06450000","bid":310.3,"bid_size":0.0,"ask":311.9,"ask_size":0.0,"iv":0.2111,"open_interest":119.0,"volume":0.0,"delta":-0.2951,"gamma":0.0002,"vega":24.4475,"theta":-0.6203,"rho":-25.0767,"theo":311.2241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":315.29,"last_trade_time":"2026-02-13T13:51:57","percent_change":0.0,"prev_day_close":318.900009155273},{"option":"SPX270319C06475000","bid":908.9,"bid_size":0.0,"ask":911.5,"ask_size":0.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":0.7023,"gamma":0.0002,"vega":24.6473,"theta":-0.5561,"rho":42.1352,"theo":908.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":887.700012207031},{"option":"SPX270319P06475000","bid":316.2,"bid_size":0.0,"ask":317.8,"ask_size":0.0,"iv":0.2098,"open_interest":19.0,"volume":0.0,"delta":-0.3006,"gamma":0.0002,"vega":24.6473,"theta":-0.6212,"rho":-25.5405,"theo":317.1529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.0,"last_trade_time":"2026-02-10T15:58:08","percent_change":0.0,"prev_day_close":324.949996948242},{"option":"SPX270319C06500000","bid":890.9,"bid_size":0.0,"ask":893.5,"ask_size":0.0,"iv":0.2083,"open_interest":63.0,"volume":0.0,"delta":0.6968,"gamma":0.0002,"vega":24.8453,"theta":-0.5595,"rho":41.9207,"theo":890.6649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.77,"last_trade_time":"2026-02-17T15:32:39","percent_change":0.0,"prev_day_close":869.899993896484},{"option":"SPX270319P06500000","bid":322.2,"bid_size":0.0,"ask":323.7,"ask_size":0.0,"iv":0.2086,"open_interest":2322.0,"volume":8.0,"delta":-0.3061,"gamma":0.0002,"vega":24.8453,"theta":-0.622,"rho":-26.0143,"theo":323.1839,"change":-8.55,"open":315.8,"high":322.6,"low":313.9,"tick":"up","last_trade_price":322.6,"last_trade_time":"2026-02-18T15:46:23","percent_change":-2.58191,"prev_day_close":331.149993896484},{"option":"SPX270319C06525000","bid":873.0,"bid_size":0.0,"ask":875.6,"ask_size":0.0,"iv":0.2073,"open_interest":0.0,"volume":0.0,"delta":0.6912,"gamma":0.0002,"vega":25.041,"theta":-0.5628,"rho":41.6957,"theo":872.8071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.300018310547},{"option":"SPX270319P06525000","bid":328.2,"bid_size":0.0,"ask":329.9,"ask_size":0.0,"iv":0.2073,"open_interest":31.0,"volume":0.0,"delta":-0.3117,"gamma":0.0002,"vega":25.041,"theta":-0.6226,"rho":-26.4986,"theo":329.3198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":313.45,"last_trade_time":"2026-02-11T11:08:36","percent_change":0.0,"prev_day_close":337.449996948242},{"option":"SPX270319C06550000","bid":855.2,"bid_size":0.0,"ask":857.8,"ask_size":0.0,"iv":0.206,"open_interest":2.0,"volume":0.0,"delta":0.6854,"gamma":0.0002,"vega":25.2339,"theta":-0.5659,"rho":41.4604,"theo":855.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.6,"last_trade_time":"2026-01-16T13:15:06","percent_change":0.0,"prev_day_close":834.600006103516},{"option":"SPX270319P06550000","bid":334.4,"bid_size":0.0,"ask":336.0,"ask_size":0.0,"iv":0.206,"open_interest":3171.0,"volume":13.0,"delta":-0.3174,"gamma":0.0002,"vega":25.2339,"theta":-0.6231,"rho":-26.9932,"theo":335.5632,"change":-16.8,"open":327.0,"high":327.0,"low":327.0,"tick":"no_change","last_trade_price":327.0,"last_trade_time":"2026-02-18T11:44:49","percent_change":-4.88656,"prev_day_close":343.800003051758},{"option":"SPX270319C06575000","bid":837.5,"bid_size":0.0,"ask":840.1,"ask_size":0.0,"iv":0.2047,"open_interest":0.0,"volume":0.0,"delta":0.6796,"gamma":0.0002,"vega":25.4232,"theta":-0.5688,"rho":41.2159,"theo":837.4164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.149993896484},{"option":"SPX270319P06575000","bid":340.7,"bid_size":0.0,"ask":342.4,"ask_size":0.0,"iv":0.2047,"open_interest":9.0,"volume":0.0,"delta":-0.3232,"gamma":0.0002,"vega":25.4232,"theta":-0.6234,"rho":-27.4972,"theo":341.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":374.19,"last_trade_time":"2026-02-17T10:28:43","percent_change":0.0,"prev_day_close":350.399993896484},{"option":"SPX270319C06600000","bid":819.9,"bid_size":0.0,"ask":822.5,"ask_size":0.0,"iv":0.2035,"open_interest":105.0,"volume":0.0,"delta":0.6738,"gamma":0.0002,"vega":25.6083,"theta":-0.5715,"rho":40.9638,"theo":819.8877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":793.94,"last_trade_time":"2026-02-17T15:39:28","percent_change":0.0,"prev_day_close":799.649993896484},{"option":"SPX270319P06600000","bid":347.1,"bid_size":0.0,"ask":348.7,"ask_size":0.0,"iv":0.2034,"open_interest":278.0,"volume":0.0,"delta":-0.3291,"gamma":0.0002,"vega":25.6083,"theta":-0.6234,"rho":-28.0086,"theo":348.3815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.3,"last_trade_time":"2026-02-17T16:08:37","percent_change":0.0,"prev_day_close":357.0},{"option":"SPX270319C06625000","bid":802.4,"bid_size":0.0,"ask":805.0,"ask_size":0.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.6678,"gamma":0.0003,"vega":25.7885,"theta":-0.574,"rho":40.7057,"theo":802.4723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.599975585938},{"option":"SPX270319P06625000","bid":353.6,"bid_size":0.0,"ask":355.3,"ask_size":0.0,"iv":0.2022,"open_interest":7.0,"volume":0.0,"delta":-0.3351,"gamma":0.0003,"vega":25.7885,"theta":-0.6233,"rho":-28.526,"theo":354.9598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.51,"last_trade_time":"2026-02-17T11:22:08","percent_change":0.0,"prev_day_close":363.649993896484},{"option":"SPX270319C06650000","bid":785.0,"bid_size":0.0,"ask":787.6,"ask_size":0.0,"iv":0.2009,"open_interest":1.0,"volume":0.0,"delta":0.6617,"gamma":0.0003,"vega":25.9634,"theta":-0.5764,"rho":40.4429,"theo":785.1712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":842.76,"last_trade_time":"2026-01-30T11:11:57","percent_change":0.0,"prev_day_close":765.25},{"option":"SPX270319P06650000","bid":360.3,"bid_size":0.0,"ask":361.9,"ask_size":0.0,"iv":0.2008,"open_interest":182.0,"volume":0.0,"delta":-0.3412,"gamma":0.0003,"vega":25.9634,"theta":-0.623,"rho":-29.0482,"theo":361.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.45,"last_trade_time":"2026-02-17T14:33:41","percent_change":0.0,"prev_day_close":370.5},{"option":"SPX270319C06675000","bid":767.8,"bid_size":0.0,"ask":770.4,"ask_size":0.0,"iv":0.1996,"open_interest":1.0,"volume":0.0,"delta":0.6556,"gamma":0.0003,"vega":26.1331,"theta":-0.5786,"rho":40.1755,"theo":767.9854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":766.27,"last_trade_time":"2025-12-19T14:15:05","percent_change":0.0,"prev_day_close":748.400024414062},{"option":"SPX270319P06675000","bid":367.0,"bid_size":0.0,"ask":368.7,"ask_size":0.0,"iv":0.1995,"open_interest":125.0,"volume":0.0,"delta":-0.3473,"gamma":0.0003,"vega":26.1331,"theta":-0.6226,"rho":-29.5749,"theo":368.4603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.95,"last_trade_time":"2026-02-02T10:50:51","percent_change":0.0,"prev_day_close":377.550003051758},{"option":"SPX270319C06700000","bid":750.6,"bid_size":0.0,"ask":753.2,"ask_size":0.0,"iv":0.1981,"open_interest":102.0,"volume":2.0,"delta":0.6493,"gamma":0.0003,"vega":26.2977,"theta":-0.5805,"rho":39.9028,"theo":750.916,"change":35.68,"open":767.38,"high":767.38,"low":767.38,"tick":"up","last_trade_price":767.38,"last_trade_time":"2026-02-18T11:40:51","percent_change":4.87631,"prev_day_close":731.700012207031},{"option":"SPX270319P06700000","bid":373.9,"bid_size":0.0,"ask":375.6,"ask_size":0.0,"iv":0.1982,"open_interest":569.0,"volume":18.0,"delta":-0.3536,"gamma":0.0003,"vega":26.2977,"theta":-0.6219,"rho":-30.1069,"theo":375.3846,"change":-18.75,"open":366.69,"high":367.03,"low":365.85,"tick":"down","last_trade_price":365.85,"last_trade_time":"2026-02-18T11:40:51","percent_change":-4.8752,"prev_day_close":384.600006103516},{"option":"SPX270319C06725000","bid":734.1,"bid_size":0.0,"ask":736.2,"ask_size":0.0,"iv":0.1967,"open_interest":1.0,"volume":0.0,"delta":0.643,"gamma":0.0003,"vega":26.4574,"theta":-0.5823,"rho":39.623,"theo":733.9645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.64,"last_trade_time":"2026-02-11T16:04:33","percent_change":0.0,"prev_day_close":714.850006103516},{"option":"SPX270319P06725000","bid":380.9,"bid_size":0.0,"ask":382.6,"ask_size":0.0,"iv":0.197,"open_interest":66.0,"volume":12.0,"delta":-0.3599,"gamma":0.0003,"vega":26.4574,"theta":-0.621,"rho":-30.646,"theo":382.4269,"change":-18.91,"open":373.79,"high":373.8,"low":372.94,"tick":"down","last_trade_price":372.94,"last_trade_time":"2026-02-18T11:31:12","percent_change":-4.82582,"prev_day_close":391.849990844727},{"option":"SPX270319C06750000","bid":717.3,"bid_size":0.0,"ask":719.3,"ask_size":0.0,"iv":0.1954,"open_interest":26.0,"volume":0.0,"delta":0.6365,"gamma":0.0003,"vega":26.6125,"theta":-0.5838,"rho":39.334,"theo":717.1335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":691.87,"last_trade_time":"2026-02-17T09:43:18","percent_change":0.0,"prev_day_close":698.300018310547},{"option":"SPX270319P06750000","bid":388.0,"bid_size":0.0,"ask":389.7,"ask_size":0.0,"iv":0.1956,"open_interest":40.0,"volume":0.0,"delta":-0.3664,"gamma":0.0003,"vega":26.6125,"theta":-0.6199,"rho":-31.1944,"theo":389.5895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.17,"last_trade_time":"2026-02-17T09:43:18","percent_change":0.0,"prev_day_close":399.100006103516},{"option":"SPX270319C06775000","bid":700.5,"bid_size":0.0,"ask":702.5,"ask_size":0.0,"iv":0.1941,"open_interest":41.0,"volume":0.0,"delta":0.63,"gamma":0.0003,"vega":26.763,"theta":-0.5851,"rho":39.0337,"theo":700.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":771.67,"last_trade_time":"2026-02-09T14:41:31","percent_change":0.0,"prev_day_close":681.649993896484},{"option":"SPX270319P06775000","bid":395.2,"bid_size":0.0,"ask":396.9,"ask_size":0.0,"iv":0.1943,"open_interest":64.0,"volume":0.0,"delta":-0.3729,"gamma":0.0003,"vega":26.763,"theta":-0.6186,"rho":-31.7541,"theo":396.8755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.02,"last_trade_time":"2026-01-28T10:21:41","percent_change":0.0,"prev_day_close":406.550003051758},{"option":"SPX270319C06800000","bid":683.8,"bid_size":0.0,"ask":685.9,"ask_size":0.0,"iv":0.1928,"open_interest":307.0,"volume":235.0,"delta":0.6234,"gamma":0.0003,"vega":26.9085,"theta":-0.5863,"rho":38.721,"theo":683.8451,"change":8.95,"open":699.6,"high":699.6,"low":674.25,"tick":"no_change","last_trade_price":674.25,"last_trade_time":"2026-02-18T15:30:40","percent_change":1.34526,"prev_day_close":665.300018310547},{"option":"SPX270319P06800000","bid":402.6,"bid_size":0.0,"ask":404.3,"ask_size":0.0,"iv":0.1931,"open_interest":1130.0,"volume":109.0,"delta":-0.3795,"gamma":0.0003,"vega":26.9085,"theta":-0.617,"rho":-32.3261,"theo":404.2885,"change":-20.73,"open":395.3,"high":396.0,"low":393.2,"tick":"down","last_trade_price":393.42,"last_trade_time":"2026-02-18T13:13:30","percent_change":-5.00543,"prev_day_close":414.150009155273},{"option":"SPX270319C06825000","bid":667.3,"bid_size":0.0,"ask":669.3,"ask_size":0.0,"iv":0.1915,"open_interest":2.0,"volume":0.0,"delta":0.6166,"gamma":0.0003,"vega":27.0485,"theta":-0.5871,"rho":38.3961,"theo":667.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":730.14,"last_trade_time":"2026-01-26T11:31:24","percent_change":0.0,"prev_day_close":649.0},{"option":"SPX270319P06825000","bid":410.0,"bid_size":0.0,"ask":411.8,"ask_size":0.0,"iv":0.1918,"open_interest":116.0,"volume":0.0,"delta":-0.3862,"gamma":0.0003,"vega":27.0485,"theta":-0.6153,"rho":-32.9104,"theo":411.8322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.4,"last_trade_time":"2026-02-17T11:06:48","percent_change":0.0,"prev_day_close":421.899993896484},{"option":"SPX270319C06850000","bid":651.0,"bid_size":0.0,"ask":653.0,"ask_size":0.0,"iv":0.1902,"open_interest":333.0,"volume":0.0,"delta":0.6098,"gamma":0.0003,"vega":27.1824,"theta":-0.5878,"rho":38.0605,"theo":651.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":634.42,"last_trade_time":"2026-02-17T16:09:32","percent_change":0.0,"prev_day_close":632.950012207031},{"option":"SPX270319P06850000","bid":417.7,"bid_size":0.0,"ask":419.4,"ask_size":0.0,"iv":0.1904,"open_interest":57.0,"volume":2.0,"delta":-0.3931,"gamma":0.0003,"vega":27.1824,"theta":-0.6133,"rho":-33.5053,"theo":419.5103,"change":-3.35,"open":426.4,"high":426.4,"low":426.4,"tick":"down","last_trade_price":426.4,"last_trade_time":"2026-02-18T15:22:47","percent_change":-0.779523,"prev_day_close":429.75},{"option":"SPX270319C06875000","bid":634.8,"bid_size":0.0,"ask":636.8,"ask_size":0.0,"iv":0.1889,"open_interest":1.0,"volume":0.0,"delta":0.6029,"gamma":0.0003,"vega":27.3094,"theta":-0.5882,"rho":37.7162,"theo":634.9011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":687.59,"last_trade_time":"2026-02-03T10:39:13","percent_change":0.0,"prev_day_close":616.899993896484},{"option":"SPX270319P06875000","bid":425.4,"bid_size":0.0,"ask":427.2,"ask_size":0.0,"iv":0.1891,"open_interest":24.0,"volume":0.0,"delta":-0.4,"gamma":0.0003,"vega":27.3094,"theta":-0.6111,"rho":-34.1089,"theo":427.3257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.0,"last_trade_time":"2026-02-17T15:58:00","percent_change":0.0,"prev_day_close":437.75},{"option":"SPX270319C06900000","bid":618.7,"bid_size":0.0,"ask":620.7,"ask_size":0.0,"iv":0.1876,"open_interest":2300.0,"volume":57.0,"delta":0.5959,"gamma":0.0003,"vega":27.429,"theta":-0.5884,"rho":37.366,"theo":618.8626,"change":12.09,"open":605.62,"high":634.79,"low":605.62,"tick":"no_change","last_trade_price":613.24,"last_trade_time":"2026-02-18T15:31:27","percent_change":2.01115,"prev_day_close":601.149993896484},{"option":"SPX270319P06900000","bid":433.3,"bid_size":0.0,"ask":435.1,"ask_size":0.0,"iv":0.1879,"open_interest":2639.0,"volume":6.0,"delta":-0.407,"gamma":0.0003,"vega":27.429,"theta":-0.6086,"rho":-34.7184,"theo":435.2808,"change":-22.18,"open":442.99,"high":442.99,"low":423.77,"tick":"down","last_trade_price":423.77,"last_trade_time":"2026-02-18T12:52:55","percent_change":-4.97365,"prev_day_close":445.949996948242},{"option":"SPX270319C06925000","bid":602.8,"bid_size":0.0,"ask":604.7,"ask_size":0.0,"iv":0.1863,"open_interest":6.0,"volume":0.0,"delta":0.5888,"gamma":0.0003,"vega":27.5409,"theta":-0.5884,"rho":37.0112,"theo":602.9657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":647.26,"last_trade_time":"2026-02-03T11:30:51","percent_change":0.0,"prev_day_close":585.399993896484},{"option":"SPX270319P06925000","bid":441.4,"bid_size":0.0,"ask":443.2,"ask_size":0.0,"iv":0.1865,"open_interest":186.0,"volume":1.0,"delta":-0.4141,"gamma":0.0003,"vega":27.5409,"theta":-0.6059,"rho":-35.3325,"theo":443.3776,"change":-15.55,"open":438.7,"high":438.7,"low":438.7,"tick":"down","last_trade_price":438.7,"last_trade_time":"2026-02-18T15:58:00","percent_change":-3.42323,"prev_day_close":454.25},{"option":"SPX270319C06950000","bid":587.0,"bid_size":0.0,"ask":589.0,"ask_size":0.0,"iv":0.185,"open_interest":190.0,"volume":54.0,"delta":0.5816,"gamma":0.0003,"vega":27.6449,"theta":-0.588,"rho":36.6519,"theo":587.2124,"change":13.94,"open":601.14,"high":601.65,"low":582.77,"tick":"up","last_trade_price":583.89,"last_trade_time":"2026-02-18T15:02:42","percent_change":2.44583,"prev_day_close":569.950012207031},{"option":"SPX270319P06950000","bid":449.6,"bid_size":0.0,"ask":451.4,"ask_size":0.0,"iv":0.1852,"open_interest":90.0,"volume":0.0,"delta":-0.4213,"gamma":0.0003,"vega":27.6449,"theta":-0.603,"rho":-35.9513,"theo":451.618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.23,"last_trade_time":"2026-02-17T14:44:24","percent_change":0.0,"prev_day_close":462.700012207031},{"option":"SPX270319C06975000","bid":571.4,"bid_size":0.0,"ask":573.3,"ask_size":0.0,"iv":0.1837,"open_interest":9.0,"volume":0.0,"delta":0.5743,"gamma":0.0003,"vega":27.7411,"theta":-0.5875,"rho":36.2862,"theo":571.6051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":632.16,"last_trade_time":"2026-02-09T13:24:21","percent_change":0.0,"prev_day_close":554.600006103516},{"option":"SPX270319P06975000","bid":458.0,"bid_size":0.0,"ask":459.8,"ask_size":0.0,"iv":0.1839,"open_interest":116.0,"volume":0.0,"delta":-0.4286,"gamma":0.0003,"vega":27.7411,"theta":-0.5998,"rho":-36.5762,"theo":460.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.9,"last_trade_time":"2026-02-11T15:58:41","percent_change":0.0,"prev_day_close":471.349990844727},{"option":"SPX270319C07000000","bid":555.9,"bid_size":0.0,"ask":557.9,"ask_size":0.0,"iv":0.1824,"open_interest":26735.0,"volume":108.0,"delta":0.5668,"gamma":0.0003,"vega":27.8294,"theta":-0.5867,"rho":35.9115,"theo":556.1474,"change":13.17,"open":543.69,"high":569.72,"low":543.69,"tick":"down","last_trade_price":552.57,"last_trade_time":"2026-02-18T15:35:23","percent_change":2.4416,"prev_day_close":539.399993896484},{"option":"SPX270319P07000000","bid":466.5,"bid_size":0.0,"ask":468.3,"ask_size":0.0,"iv":0.1826,"open_interest":26751.0,"volume":55.0,"delta":-0.436,"gamma":0.0003,"vega":27.8294,"theta":-0.5963,"rho":-37.2103,"theo":468.5404,"change":-7.15,"open":476.96,"high":476.96,"low":473.0,"tick":"down","last_trade_price":473.0,"last_trade_time":"2026-02-18T09:55:44","percent_change":-1.48912,"prev_day_close":480.150009155273},{"option":"SPX270319C07025000","bid":540.6,"bid_size":0.0,"ask":542.6,"ask_size":0.0,"iv":0.1811,"open_interest":10.0,"volume":0.0,"delta":0.5593,"gamma":0.0003,"vega":27.9094,"theta":-0.5856,"rho":35.5249,"theo":540.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":523.6,"last_trade_time":"2026-01-21T09:37:40","percent_change":0.0,"prev_day_close":524.300018310547},{"option":"SPX270319P07025000","bid":475.2,"bid_size":0.0,"ask":477.0,"ask_size":0.0,"iv":0.1813,"open_interest":58.0,"volume":0.0,"delta":-0.4436,"gamma":0.0003,"vega":27.9094,"theta":-0.5926,"rho":-37.8563,"theo":477.2304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":502.42,"last_trade_time":"2026-02-05T11:41:57","percent_change":0.0,"prev_day_close":489.150009155273},{"option":"SPX270319C07050000","bid":525.5,"bid_size":0.0,"ask":527.4,"ask_size":0.0,"iv":0.1798,"open_interest":48.0,"volume":0.0,"delta":0.5517,"gamma":0.0003,"vega":27.9809,"theta":-0.5843,"rho":35.1243,"theo":525.6995,"change":15.33,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.6,"last_trade_time":"2026-02-13T15:59:50","percent_change":3.0106,"prev_day_close":509.200012207031},{"option":"SPX270319P07050000","bid":484.0,"bid_size":0.0,"ask":485.9,"ask_size":0.0,"iv":0.18,"open_interest":41.0,"volume":11.0,"delta":-0.4512,"gamma":0.0003,"vega":27.9809,"theta":-0.5887,"rho":-38.5162,"theo":486.08,"change":-17.15,"open":484.1,"high":484.1,"low":481.1,"tick":"down","last_trade_price":481.1,"last_trade_time":"2026-02-18T15:58:00","percent_change":-3.44205,"prev_day_close":498.25},{"option":"SPX270319C07075000","bid":510.5,"bid_size":0.0,"ask":512.5,"ask_size":0.0,"iv":0.1785,"open_interest":6.0,"volume":0.0,"delta":0.544,"gamma":0.0003,"vega":28.0434,"theta":-0.5828,"rho":34.7096,"theo":510.721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":511.2,"last_trade_time":"2026-02-12T11:58:55","percent_change":0.0,"prev_day_close":494.699996948242},{"option":"SPX270319P07075000","bid":493.1,"bid_size":0.0,"ask":494.9,"ask_size":0.0,"iv":0.1787,"open_interest":19.0,"volume":6.0,"delta":-0.4589,"gamma":0.0003,"vega":28.0434,"theta":-0.5845,"rho":-39.1902,"theo":495.0951,"change":-16.65,"open":492.9,"high":493.6,"low":490.9,"tick":"down","last_trade_price":490.9,"last_trade_time":"2026-02-18T14:22:55","percent_change":-3.28047,"prev_day_close":507.550003051758},{"option":"SPX270319C07100000","bid":495.8,"bid_size":0.0,"ask":497.6,"ask_size":0.0,"iv":0.1772,"open_interest":232.0,"volume":0.0,"delta":0.5362,"gamma":0.0003,"vega":28.0961,"theta":-0.5809,"rho":34.2832,"theo":495.9138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.85,"last_trade_time":"2026-02-17T15:16:01","percent_change":0.0,"prev_day_close":480.300003051758},{"option":"SPX270319P07100000","bid":502.3,"bid_size":0.0,"ask":504.1,"ask_size":0.0,"iv":0.1774,"open_interest":230.0,"volume":32.0,"delta":-0.4667,"gamma":0.0003,"vega":28.0961,"theta":-0.58,"rho":-39.8759,"theo":504.2816,"change":-16.7,"open":502.4,"high":502.9,"low":499.8,"tick":"up","last_trade_price":500.4,"last_trade_time":"2026-02-18T14:23:00","percent_change":-3.22954,"prev_day_close":517.099975585938},{"option":"SPX270319C07125000","bid":481.1,"bid_size":0.0,"ask":483.1,"ask_size":0.0,"iv":0.1759,"open_interest":82.0,"volume":0.0,"delta":0.5283,"gamma":0.0003,"vega":28.1389,"theta":-0.5788,"rho":33.8479,"theo":481.283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":527.2,"last_trade_time":"2026-02-11T11:39:40","percent_change":0.0,"prev_day_close":465.949996948242},{"option":"SPX270319P07125000","bid":511.6,"bid_size":0.0,"ask":513.5,"ask_size":0.0,"iv":0.1761,"open_interest":107.0,"volume":41.0,"delta":-0.4746,"gamma":0.0003,"vega":28.1389,"theta":-0.5752,"rho":-40.5706,"theo":513.6445,"change":-17.05,"open":511.15,"high":512.2,"low":509.3,"tick":"up","last_trade_price":509.7,"last_trade_time":"2026-02-18T14:23:15","percent_change":-3.23683,"prev_day_close":526.75},{"option":"SPX270319C07150000","bid":466.7,"bid_size":0.0,"ask":468.7,"ask_size":0.0,"iv":0.1746,"open_interest":150.0,"volume":0.0,"delta":0.5203,"gamma":0.0003,"vega":28.1715,"theta":-0.5764,"rho":33.4075,"theo":466.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.9,"last_trade_time":"2026-02-10T15:59:50","percent_change":0.0,"prev_day_close":451.75},{"option":"SPX270319P07150000","bid":521.2,"bid_size":0.0,"ask":523.1,"ask_size":0.0,"iv":0.1748,"open_interest":95.0,"volume":2.0,"delta":-0.4826,"gamma":0.0003,"vega":28.1715,"theta":-0.5702,"rho":-41.2704,"theo":523.1882,"change":-17.7,"open":521.1,"high":521.1,"low":519.0,"tick":"down","last_trade_price":519.0,"last_trade_time":"2026-02-18T14:22:47","percent_change":-3.29793,"prev_day_close":536.700012207031},{"option":"SPX270319C07175000","bid":452.4,"bid_size":0.0,"ask":454.4,"ask_size":0.0,"iv":0.1733,"open_interest":11.0,"volume":2.0,"delta":0.5122,"gamma":0.0003,"vega":28.1936,"theta":-0.5738,"rho":32.9636,"theo":452.5672,"change":27.6,"open":465.77,"high":465.77,"low":465.45,"tick":"down","last_trade_price":465.45,"last_trade_time":"2026-02-18T11:44:21","percent_change":6.30353,"prev_day_close":437.850006103516},{"option":"SPX270319P07175000","bid":530.9,"bid_size":0.0,"ask":532.9,"ask_size":0.0,"iv":0.1736,"open_interest":45.0,"volume":14.0,"delta":-0.4907,"gamma":0.0003,"vega":28.1936,"theta":-0.5649,"rho":-41.9736,"theo":532.9162,"change":-25.5,"open":518.9,"high":521.2,"low":518.9,"tick":"no_change","last_trade_price":521.2,"last_trade_time":"2026-02-18T12:33:19","percent_change":-4.66435,"prev_day_close":546.700012207031},{"option":"SPX270319C07200000","bid":438.4,"bid_size":0.0,"ask":440.4,"ask_size":0.0,"iv":0.172,"open_interest":351.0,"volume":42.0,"delta":0.504,"gamma":0.0003,"vega":28.2051,"theta":-0.5708,"rho":32.5155,"theo":438.4898,"change":27.14,"open":452.43,"high":452.47,"low":451.24,"tick":"down","last_trade_price":451.24,"last_trade_time":"2026-02-18T11:44:19","percent_change":6.39943,"prev_day_close":424.100006103516},{"option":"SPX270319P07200000","bid":540.8,"bid_size":0.0,"ask":542.8,"ask_size":0.0,"iv":0.1722,"open_interest":1230.0,"volume":0.0,"delta":-0.4989,"gamma":0.0003,"vega":28.2051,"theta":-0.5593,"rho":-42.6811,"theo":542.8324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":593.78,"last_trade_time":"2026-02-17T10:45:01","percent_change":0.0,"prev_day_close":556.950012207031},{"option":"SPX270319C07225000","bid":424.5,"bid_size":0.0,"ask":426.6,"ask_size":0.0,"iv":0.1708,"open_interest":12.0,"volume":25.0,"delta":0.4957,"gamma":0.0003,"vega":28.2055,"theta":-0.5676,"rho":32.0601,"theo":424.6055,"change":24.0,"open":435.4,"high":435.4,"low":434.4,"tick":"down","last_trade_price":434.4,"last_trade_time":"2026-02-18T10:30:52","percent_change":5.84795,"prev_day_close":410.400009155273},{"option":"SPX270319P07225000","bid":551.0,"bid_size":0.0,"ask":552.9,"ask_size":0.0,"iv":0.171,"open_interest":27.0,"volume":37.0,"delta":-0.5072,"gamma":0.0003,"vega":28.2055,"theta":-0.5535,"rho":-43.3957,"theo":552.9418,"change":-28.6,"open":542.6,"high":543.2,"low":538.7,"tick":"down","last_trade_price":538.7,"last_trade_time":"2026-02-18T11:43:01","percent_change":-5.04143,"prev_day_close":567.300018310547},{"option":"SPX270319C07250000","bid":410.9,"bid_size":0.0,"ask":412.9,"ask_size":0.0,"iv":0.1695,"open_interest":456.0,"volume":54.0,"delta":0.4874,"gamma":0.0003,"vega":28.194,"theta":-0.5642,"rho":31.5936,"theo":410.9206,"change":11.29,"open":423.24,"high":423.65,"low":407.52,"tick":"up","last_trade_price":408.39,"last_trade_time":"2026-02-18T15:02:42","percent_change":2.84311,"prev_day_close":397.100006103516},{"option":"SPX270319P07250000","bid":561.3,"bid_size":0.0,"ask":563.2,"ask_size":0.0,"iv":0.1697,"open_interest":193.0,"volume":0.0,"delta":-0.5155,"gamma":0.0003,"vega":28.194,"theta":-0.5474,"rho":-44.1216,"theo":563.2507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.86,"last_trade_time":"2026-02-06T15:45:52","percent_change":0.0,"prev_day_close":578.0},{"option":"SPX270319C07275000","bid":397.5,"bid_size":0.0,"ask":399.5,"ask_size":0.0,"iv":0.1682,"open_interest":26.0,"volume":2.0,"delta":0.4789,"gamma":0.0003,"vega":28.1699,"theta":-0.5605,"rho":31.113,"theo":397.4431,"change":24.49,"open":407.79,"high":408.34,"low":407.79,"tick":"up","last_trade_price":408.34,"last_trade_time":"2026-02-18T10:21:41","percent_change":6.38009,"prev_day_close":383.850006103516},{"option":"SPX270319P07275000","bid":571.8,"bid_size":0.0,"ask":573.8,"ask_size":0.0,"iv":0.1684,"open_interest":29.0,"volume":0.0,"delta":-0.524,"gamma":0.0003,"vega":28.1699,"theta":-0.541,"rho":-44.8616,"theo":573.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":552.35,"last_trade_time":"2026-02-11T10:32:53","percent_change":0.0,"prev_day_close":588.800018310547},{"option":"SPX270319C07300000","bid":384.2,"bid_size":0.0,"ask":386.2,"ask_size":0.0,"iv":0.1669,"open_interest":311.0,"volume":52.0,"delta":0.4703,"gamma":0.0003,"vega":28.1326,"theta":-0.5565,"rho":30.6176,"theo":384.1812,"change":24.41,"open":396.02,"high":396.02,"low":394.92,"tick":"no_change","last_trade_price":395.46,"last_trade_time":"2026-02-18T11:51:14","percent_change":6.57863,"prev_day_close":371.050003051758},{"option":"SPX270319P07300000","bid":582.6,"bid_size":0.0,"ask":584.5,"ask_size":0.0,"iv":0.1672,"open_interest":469.0,"volume":0.0,"delta":-0.5325,"gamma":0.0003,"vega":28.1326,"theta":-0.5344,"rho":-45.6162,"theo":584.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":592.95,"last_trade_time":"2026-02-17T14:39:08","percent_change":0.0,"prev_day_close":599.850006103516},{"option":"SPX270319C07325000","bid":371.3,"bid_size":0.0,"ask":373.2,"ask_size":0.0,"iv":0.1657,"open_interest":773.0,"volume":0.0,"delta":0.4617,"gamma":0.0003,"vega":28.0818,"theta":-0.5522,"rho":30.1106,"theo":371.1431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.3,"last_trade_time":"2026-02-17T15:58:00","percent_change":0.0,"prev_day_close":358.25},{"option":"SPX270319P07325000","bid":593.6,"bid_size":0.0,"ask":595.5,"ask_size":0.0,"iv":0.1659,"open_interest":239.0,"volume":0.0,"delta":-0.5412,"gamma":0.0003,"vega":28.0818,"theta":-0.5275,"rho":-46.3826,"theo":595.4542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":546.96,"last_trade_time":"2026-02-11T09:47:23","percent_change":0.0,"prev_day_close":611.149993896484},{"option":"SPX270319C07350000","bid":358.5,"bid_size":0.0,"ask":360.4,"ask_size":0.0,"iv":0.1645,"open_interest":536.0,"volume":0.0,"delta":0.453,"gamma":0.0003,"vega":28.0177,"theta":-0.5477,"rho":29.5964,"theo":358.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":346.5,"last_trade_time":"2026-02-17T16:09:32","percent_change":0.0,"prev_day_close":345.75},{"option":"SPX270319P07350000","bid":604.8,"bid_size":0.0,"ask":606.7,"ask_size":0.0,"iv":0.1647,"open_interest":34.0,"volume":2.0,"delta":-0.5499,"gamma":0.0003,"vega":28.0177,"theta":-0.5203,"rho":-47.1562,"theo":606.6403,"change":-30.5,"open":613.68,"high":613.68,"low":592.2,"tick":"down","last_trade_price":592.2,"last_trade_time":"2026-02-18T10:48:34","percent_change":-4.89802,"prev_day_close":622.699981689453},{"option":"SPX270319C07375000","bid":346.0,"bid_size":0.0,"ask":347.8,"ask_size":0.0,"iv":0.1632,"open_interest":67.0,"volume":0.0,"delta":0.4443,"gamma":0.0003,"vega":27.9411,"theta":-0.5429,"rho":29.0799,"theo":345.7638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.4,"last_trade_time":"2026-02-13T15:59:50","percent_change":0.0,"prev_day_close":333.550003051758},{"option":"SPX270319P07375000","bid":616.2,"bid_size":0.0,"ask":618.1,"ask_size":0.0,"iv":0.1635,"open_interest":4.0,"volume":0.0,"delta":-0.5586,"gamma":0.0003,"vega":27.9411,"theta":-0.5129,"rho":-47.932,"theo":618.0623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":602.04,"last_trade_time":"2026-01-14T11:19:06","percent_change":0.0,"prev_day_close":634.5},{"option":"SPX270319C07400000","bid":333.7,"bid_size":0.0,"ask":335.5,"ask_size":0.0,"iv":0.162,"open_interest":111.0,"volume":0.0,"delta":0.4354,"gamma":0.0003,"vega":27.8521,"theta":-0.5379,"rho":28.5628,"theo":333.4323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.68,"last_trade_time":"2026-02-17T15:13:50","percent_change":0.0,"prev_day_close":321.5},{"option":"SPX270319P07400000","bid":627.9,"bid_size":0.0,"ask":629.8,"ask_size":0.0,"iv":0.1623,"open_interest":170.0,"volume":0.0,"delta":-0.5675,"gamma":0.0003,"vega":27.8521,"theta":-0.5052,"rho":-48.7084,"theo":629.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":638.15,"last_trade_time":"2026-02-12T15:12:39","percent_change":0.0,"prev_day_close":646.5},{"option":"SPX270319C07425000","bid":321.6,"bid_size":0.0,"ask":323.4,"ask_size":0.0,"iv":0.1608,"open_interest":23.0,"volume":0.0,"delta":0.4265,"gamma":0.0003,"vega":27.7505,"theta":-0.5326,"rho":28.0434,"theo":321.3455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.6,"last_trade_time":"2026-02-13T15:59:52","percent_change":0.0,"prev_day_close":309.799987792969},{"option":"SPX270319P07425000","bid":639.8,"bid_size":0.0,"ask":641.7,"ask_size":0.0,"iv":0.1611,"open_interest":5.0,"volume":0.0,"delta":-0.5764,"gamma":0.0003,"vega":27.7505,"theta":-0.4973,"rho":-49.4872,"theo":641.6314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.8,"last_trade_time":"2026-02-11T11:21:19","percent_change":0.0,"prev_day_close":658.75},{"option":"SPX270319C07450000","bid":309.8,"bid_size":0.0,"ask":311.5,"ask_size":0.0,"iv":0.1597,"open_interest":107.0,"volume":2.0,"delta":0.4176,"gamma":0.0004,"vega":27.6351,"theta":-0.527,"rho":27.5172,"theo":309.5089,"change":21.02,"open":319.07,"high":319.27,"low":319.07,"tick":"up","last_trade_price":319.27,"last_trade_time":"2026-02-18T12:35:53","percent_change":7.04778,"prev_day_close":298.25},{"option":"SPX270319P07450000","bid":652.0,"bid_size":0.0,"ask":653.8,"ask_size":0.0,"iv":0.1599,"open_interest":87.0,"volume":0.0,"delta":-0.5853,"gamma":0.0004,"vega":27.6351,"theta":-0.4891,"rho":-50.2727,"theo":653.7885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":607.1,"last_trade_time":"2026-02-10T11:20:09","percent_change":0.0,"prev_day_close":671.200012207031},{"option":"SPX270319C07475000","bid":298.3,"bid_size":0.0,"ask":299.9,"ask_size":0.0,"iv":0.1585,"open_interest":5068.0,"volume":1.0,"delta":0.4086,"gamma":0.0004,"vega":27.5044,"theta":-0.5213,"rho":26.9798,"theo":297.9296,"change":14.65,"open":301.7,"high":301.7,"low":301.7,"tick":"up","last_trade_price":301.7,"last_trade_time":"2026-02-18T15:58:34","percent_change":5.10364,"prev_day_close":287.050003051758},{"option":"SPX270319P07475000","bid":664.5,"bid_size":0.0,"ask":666.3,"ask_size":0.0,"iv":0.1587,"open_interest":1.0,"volume":0.0,"delta":-0.5943,"gamma":0.0004,"vega":27.5044,"theta":-0.4807,"rho":-51.0695,"theo":666.2029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":651.6,"last_trade_time":"2026-02-06T12:07:52","percent_change":0.0,"prev_day_close":683.950012207031},{"option":"SPX270319C07500000","bid":287.0,"bid_size":0.0,"ask":288.6,"ask_size":0.0,"iv":0.1573,"open_interest":5358.0,"volume":0.0,"delta":0.3996,"gamma":0.0004,"vega":27.3573,"theta":-0.5153,"rho":26.4297,"theo":286.6155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.35,"last_trade_time":"2026-02-17T15:12:05","percent_change":0.0,"prev_day_close":276.050003051758},{"option":"SPX270319P07500000","bid":677.1,"bid_size":0.0,"ask":678.9,"ask_size":0.0,"iv":0.1576,"open_interest":59.0,"volume":0.0,"delta":-0.6033,"gamma":0.0004,"vega":27.3573,"theta":-0.4721,"rho":-51.8789,"theo":678.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":631.93,"last_trade_time":"2026-02-09T13:27:58","percent_change":0.0,"prev_day_close":697.050018310547},{"option":"SPX270319C07525000","bid":275.9,"bid_size":0.0,"ask":277.5,"ask_size":0.0,"iv":0.1562,"open_interest":235.0,"volume":1.0,"delta":0.3906,"gamma":0.0004,"vega":27.1938,"theta":-0.509,"rho":25.8698,"theo":275.5734,"change":13.95,"open":279.3,"high":279.3,"low":279.3,"tick":"up","last_trade_price":279.3,"last_trade_time":"2026-02-18T15:58:21","percent_change":5.25721,"prev_day_close":265.349990844727},{"option":"SPX270319P07525000","bid":690.1,"bid_size":0.0,"ask":691.9,"ask_size":0.0,"iv":0.1565,"open_interest":0.0,"volume":0.0,"delta":-0.6123,"gamma":0.0004,"vega":27.1938,"theta":-0.4632,"rho":-52.6982,"theo":691.8341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.449981689453},{"option":"SPX270319C07550000","bid":265.1,"bid_size":0.0,"ask":266.7,"ask_size":0.0,"iv":0.1551,"open_interest":51.0,"volume":0.0,"delta":0.3815,"gamma":0.0004,"vega":27.0152,"theta":-0.5026,"rho":25.3058,"theo":264.8083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.22,"last_trade_time":"2026-02-09T15:41:40","percent_change":0.0,"prev_day_close":254.900001525879},{"option":"SPX270319P07550000","bid":703.3,"bid_size":0.0,"ask":705.1,"ask_size":0.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":-0.6214,"gamma":0.0004,"vega":27.0152,"theta":-0.4541,"rho":-53.5215,"theo":705.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.850006103516},{"option":"SPX270319C07575000","bid":254.6,"bid_size":0.0,"ask":256.2,"ask_size":0.0,"iv":0.154,"open_interest":8.0,"volume":0.0,"delta":0.3724,"gamma":0.0004,"vega":26.8232,"theta":-0.496,"rho":24.7441,"theo":254.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.8,"last_trade_time":"2026-01-20T15:07:34","percent_change":0.0,"prev_day_close":244.700004577637},{"option":"SPX270319P07575000","bid":716.8,"bid_size":0.0,"ask":718.5,"ask_size":0.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.6304,"gamma":0.0004,"vega":26.8232,"theta":-0.4448,"rho":-54.3425,"theo":718.5705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.899993896484},{"option":"SPX270319C07600000","bid":244.4,"bid_size":0.0,"ask":245.9,"ask_size":0.0,"iv":0.153,"open_interest":507.0,"volume":0.0,"delta":0.3634,"gamma":0.0004,"vega":26.6193,"theta":-0.4891,"rho":24.187,"theo":244.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.0,"last_trade_time":"2026-02-13T10:34:53","percent_change":0.0,"prev_day_close":234.799995422363},{"option":"SPX270319P07600000","bid":730.5,"bid_size":0.0,"ask":732.3,"ask_size":0.0,"iv":0.1532,"open_interest":4.0,"volume":0.0,"delta":-0.6395,"gamma":0.0004,"vega":26.6193,"theta":-0.4354,"rho":-55.1589,"theo":732.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":687.61,"last_trade_time":"2026-02-10T14:48:54","percent_change":0.0,"prev_day_close":752.050018310547},{"option":"SPX270319C07625000","bid":234.4,"bid_size":0.0,"ask":235.9,"ask_size":0.0,"iv":0.1519,"open_interest":4.0,"volume":0.0,"delta":0.3543,"gamma":0.0004,"vega":26.4034,"theta":-0.4821,"rho":23.6322,"theo":234.189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.92,"last_trade_time":"2026-01-27T10:48:50","percent_change":0.0,"prev_day_close":225.150001525879},{"option":"SPX270319P07625000","bid":744.5,"bid_size":0.0,"ask":746.3,"ask_size":0.0,"iv":0.1521,"open_interest":0.0,"volume":0.0,"delta":-0.6486,"gamma":0.0004,"vega":26.4034,"theta":-0.4257,"rho":-55.9731,"theo":746.4245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.25},{"option":"SPX270319C07650000","bid":224.7,"bid_size":0.0,"ask":226.2,"ask_size":0.0,"iv":0.1509,"open_interest":156.0,"volume":2.0,"delta":0.3453,"gamma":0.0004,"vega":26.174,"theta":-0.4749,"rho":23.0743,"theo":224.5426,"change":11.95,"open":227.7,"high":227.7,"low":227.7,"tick":"down","last_trade_price":227.7,"last_trade_time":"2026-02-18T15:58:21","percent_change":5.53882,"prev_day_close":215.75},{"option":"SPX270319P07650000","bid":758.8,"bid_size":0.0,"ask":761.4,"ask_size":0.0,"iv":0.1511,"open_interest":0.0,"volume":0.0,"delta":-0.6576,"gamma":0.0004,"vega":26.174,"theta":-0.4159,"rho":-56.7903,"theo":760.7718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":781.050018310547},{"option":"SPX270319C07675000","bid":215.3,"bid_size":0.0,"ask":216.7,"ask_size":0.0,"iv":0.1499,"open_interest":19.0,"volume":0.0,"delta":0.3363,"gamma":0.0003,"vega":25.9289,"theta":-0.4676,"rho":22.509,"theo":215.1788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":259.4,"last_trade_time":"2026-02-09T12:05:39","percent_change":0.0,"prev_day_close":206.650001525879},{"option":"SPX270319P07675000","bid":773.4,"bid_size":0.0,"ask":776.0,"ask_size":0.0,"iv":0.1501,"open_interest":0.0,"volume":0.0,"delta":-0.6666,"gamma":0.0003,"vega":25.9289,"theta":-0.4059,"rho":-57.6149,"theo":775.4017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":795.949981689453},{"option":"SPX270319C07700000","bid":206.2,"bid_size":0.0,"ask":207.6,"ask_size":0.0,"iv":0.1489,"open_interest":735.0,"volume":220.0,"delta":0.3273,"gamma":0.0003,"vega":25.6669,"theta":-0.46,"rho":21.9362,"theo":206.0999,"change":3.28,"open":201.13,"high":201.13,"low":201.13,"tick":"no_change","last_trade_price":201.13,"last_trade_time":"2026-02-18T15:30:40","percent_change":1.65782,"prev_day_close":197.849998474121},{"option":"SPX270319P07700000","bid":788.3,"bid_size":0.0,"ask":790.9,"ask_size":0.0,"iv":0.1491,"open_interest":28.0,"volume":0.0,"delta":-0.6756,"gamma":0.0003,"vega":25.6669,"theta":-0.3957,"rho":-58.4472,"theo":790.3165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":793.61,"last_trade_time":"2026-02-06T10:27:43","percent_change":0.0,"prev_day_close":811.149993896484},{"option":"SPX270319C07725000","bid":197.4,"bid_size":0.0,"ask":198.7,"ask_size":0.0,"iv":0.1479,"open_interest":1.0,"volume":0.0,"delta":0.3184,"gamma":0.0003,"vega":25.3889,"theta":-0.4524,"rho":21.3609,"theo":197.3064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.67,"last_trade_time":"2026-01-23T15:51:55","percent_change":0.0,"prev_day_close":189.349998474121},{"option":"SPX270319P07725000","bid":803.4,"bid_size":0.0,"ask":806.0,"ask_size":0.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.6845,"gamma":0.0003,"vega":25.3889,"theta":-0.3854,"rho":-59.2818,"theo":805.5167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.5},{"option":"SPX270319C07750000","bid":188.8,"bid_size":0.0,"ask":190.1,"ask_size":0.0,"iv":0.147,"open_interest":736.0,"volume":0.0,"delta":0.3095,"gamma":0.0003,"vega":25.0974,"theta":-0.4446,"rho":20.7901,"theo":188.7959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":180.06,"last_trade_time":"2026-02-17T09:36:55","percent_change":0.0,"prev_day_close":181.099998474121},{"option":"SPX270319P07750000","bid":818.8,"bid_size":0.0,"ask":821.4,"ask_size":0.0,"iv":0.1472,"open_interest":19.0,"volume":0.0,"delta":-0.6934,"gamma":0.0003,"vega":25.0974,"theta":-0.375,"rho":-60.1119,"theo":820.9999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":760.33,"last_trade_time":"2026-02-10T12:15:09","percent_change":0.0,"prev_day_close":842.350006103516},{"option":"SPX270319C07800000","bid":172.5,"bid_size":0.0,"ask":173.8,"ask_size":0.0,"iv":0.1452,"open_interest":473.0,"volume":0.0,"delta":0.292,"gamma":0.0003,"vega":24.4858,"theta":-0.4286,"rho":19.6766,"theo":172.6041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":191.9,"last_trade_time":"2026-02-06T14:03:47","percent_change":0.0,"prev_day_close":165.400001525879},{"option":"SPX270319P07800000","bid":850.4,"bid_size":0.0,"ask":853.1,"ask_size":0.0,"iv":0.1454,"open_interest":1.0,"volume":0.0,"delta":-0.7109,"gamma":0.0003,"vega":24.4858,"theta":-0.3537,"rho":-61.7441,"theo":852.7955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":850.22,"last_trade_time":"2026-01-20T10:32:19","percent_change":0.0,"prev_day_close":874.700012207031},{"option":"SPX270319C07850000","bid":157.2,"bid_size":0.0,"ask":158.5,"ask_size":0.0,"iv":0.1436,"open_interest":643.0,"volume":7.0,"delta":0.2748,"gamma":0.0003,"vega":23.8359,"theta":-0.4122,"rho":18.5795,"theo":157.4862,"change":8.65,"open":162.99,"high":162.99,"low":159.3,"tick":"down","last_trade_price":159.4,"last_trade_time":"2026-02-18T14:17:34","percent_change":5.73798,"prev_day_close":150.75},{"option":"SPX270319P07850000","bid":883.2,"bid_size":0.0,"ask":885.8,"ask_size":0.0,"iv":0.1438,"open_interest":0.0,"volume":0.0,"delta":-0.728,"gamma":0.0003,"vega":23.8359,"theta":-0.332,"rho":-63.3598,"theo":885.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.25},{"option":"SPX270319C07900000","bid":143.1,"bid_size":0.0,"ask":144.3,"ask_size":0.0,"iv":0.142,"open_interest":826.0,"volume":0.0,"delta":0.2581,"gamma":0.0003,"vega":23.1323,"theta":-0.3955,"rho":17.476,"theo":143.4207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.3,"last_trade_time":"2026-02-17T09:42:07","percent_change":0.0,"prev_day_close":137.199996948242},{"option":"SPX270319P07900000","bid":917.0,"bid_size":0.0,"ask":919.6,"ask_size":0.0,"iv":0.1422,"open_interest":16.0,"volume":0.0,"delta":-0.7448,"gamma":0.0003,"vega":23.1323,"theta":-0.31,"rho":-64.9821,"theo":919.5869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":874.7,"last_trade_time":"2026-01-29T12:44:46","percent_change":0.0,"prev_day_close":941.649993896484},{"option":"SPX270319C07950000","bid":130.0,"bid_size":0.0,"ask":131.2,"ask_size":0.0,"iv":0.1404,"open_interest":1485.0,"volume":0.0,"delta":0.2418,"gamma":0.0003,"vega":22.3843,"theta":-0.3785,"rho":16.4011,"theo":130.3778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":158.6,"last_trade_time":"2026-02-12T09:40:05","percent_change":0.0,"prev_day_close":124.700000762939},{"option":"SPX270319P07950000","bid":950.3,"bid_size":0.0,"ask":955.0,"ask_size":0.0,"iv":0.1407,"open_interest":0.0,"volume":0.0,"delta":-0.7611,"gamma":0.0003,"vega":22.3843,"theta":-0.2877,"rho":-66.5756,"theo":954.5313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.950012207031},{"option":"SPX270319C08000000","bid":117.9,"bid_size":0.0,"ask":119.1,"ask_size":0.0,"iv":0.1391,"open_interest":1228.0,"volume":200.0,"delta":0.226,"gamma":0.0003,"vega":21.617,"theta":-0.3614,"rho":15.375,"theo":118.3043,"change":10.19,"open":118.86,"high":123.42,"low":118.31,"tick":"down","last_trade_price":123.34,"last_trade_time":"2026-02-18T10:46:28","percent_change":9.00574,"prev_day_close":113.150001525879},{"option":"SPX270319P08000000","bid":986.1,"bid_size":0.0,"ask":990.9,"ask_size":0.0,"iv":0.1393,"open_interest":57.0,"volume":0.0,"delta":-0.7769,"gamma":0.0003,"vega":21.617,"theta":-0.2653,"rho":-68.1204,"theo":990.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1036.53,"last_trade_time":"2026-02-17T12:49:44","percent_change":0.0,"prev_day_close":1013.40002441406},{"option":"SPX270319C08050000","bid":106.7,"bid_size":0.0,"ask":107.9,"ask_size":0.0,"iv":0.1378,"open_interest":939.0,"volume":5.0,"delta":0.2107,"gamma":0.0003,"vega":20.8253,"theta":-0.3442,"rho":14.3663,"theo":107.1581,"change":3.93,"open":103.28,"high":106.28,"low":103.28,"tick":"up","last_trade_price":106.28,"last_trade_time":"2026-02-18T15:45:13","percent_change":3.83977,"prev_day_close":102.349998474121},{"option":"SPX270319P08050000","bid":1022.9,"bid_size":0.0,"ask":1027.8,"ask_size":0.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":-0.7922,"gamma":0.0003,"vega":20.8253,"theta":-0.2428,"rho":-69.6477,"theo":1027.2865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":940.36,"last_trade_time":"2026-01-15T13:19:18","percent_change":0.0,"prev_day_close":1050.65002441406},{"option":"SPX270319C08100000","bid":96.5,"bid_size":0.0,"ask":97.6,"ask_size":0.0,"iv":0.1366,"open_interest":38.0,"volume":0.0,"delta":0.196,"gamma":0.0003,"vega":19.9976,"theta":-0.327,"rho":13.378,"theo":96.9107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":96.82,"last_trade_time":"2026-02-13T11:29:56","percent_change":0.0,"prev_day_close":92.75},{"option":"SPX270319P08100000","bid":1060.6,"bid_size":0.0,"ask":1065.7,"ask_size":0.0,"iv":0.1369,"open_interest":1.0,"volume":0.0,"delta":-0.8068,"gamma":0.0003,"vega":19.9976,"theta":-0.2204,"rho":-71.1547,"theo":1065.0265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1020.06,"last_trade_time":"2026-01-29T12:47:15","percent_change":0.0,"prev_day_close":1088.95001220703},{"option":"SPX270319C08200000","bid":78.6,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.1345,"open_interest":947.0,"volume":0.0,"delta":0.1687,"gamma":0.0003,"vega":18.3181,"theta":-0.2932,"rho":11.561,"theo":78.9189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.54,"last_trade_time":"2026-02-13T12:32:29","percent_change":0.0,"prev_day_close":75.6500015258789},{"option":"SPX270319P08200000","bid":1138.7,"bid_size":0.0,"ask":1143.9,"ask_size":0.0,"iv":0.1348,"open_interest":1.0,"volume":0.0,"delta":-0.8342,"gamma":0.0003,"vega":18.3181,"theta":-0.176,"rho":-74.0091,"theo":1143.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1107.93,"last_trade_time":"2026-01-14T13:52:45","percent_change":0.0,"prev_day_close":1167.54998779297},{"option":"SPX270319C08300000","bid":63.8,"bid_size":0.0,"ask":64.7,"ask_size":0.0,"iv":0.1327,"open_interest":185.0,"volume":0.0,"delta":0.144,"gamma":0.0002,"vega":16.6171,"theta":-0.2607,"rho":9.885,"theo":63.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.9,"last_trade_time":"2026-02-11T10:08:14","percent_change":0.0,"prev_day_close":61.3999996185303},{"option":"SPX270319P08300000","bid":1219.7,"bid_size":0.0,"ask":1225.2,"ask_size":0.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.8589,"gamma":0.0002,"vega":16.6171,"theta":-0.1329,"rho":-76.7225,"theo":1224.0377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1249.40002441406},{"option":"SPX270319C08400000","bid":51.7,"bid_size":0.0,"ask":52.5,"ask_size":0.0,"iv":0.1312,"open_interest":195.0,"volume":0.0,"delta":0.1222,"gamma":0.0002,"vega":14.9618,"theta":-0.2302,"rho":8.4178,"theo":51.7031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.33,"last_trade_time":"2026-02-10T13:31:06","percent_change":0.0,"prev_day_close":49.75},{"option":"SPX270319P08400000","bid":1302.9,"bid_size":0.0,"ask":1308.4,"ask_size":0.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.8807,"gamma":0.0002,"vega":14.9618,"theta":-0.0918,"rho":-79.227,"theo":1307.7432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1333.70001220703},{"option":"SPX270319C08500000","bid":41.8,"bid_size":0.0,"ask":42.5,"ask_size":0.0,"iv":0.1302,"open_interest":1802.0,"volume":0.0,"delta":0.1032,"gamma":0.0002,"vega":13.3646,"theta":-0.2021,"rho":7.1161,"theo":41.7519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.0,"last_trade_time":"2026-02-13T11:53:57","percent_change":0.0,"prev_day_close":40.2999992370606},{"option":"SPX270319P08500000","bid":1389.4,"bid_size":0.0,"ask":1395.1,"ask_size":0.0,"iv":0.1307,"open_interest":2.0,"volume":0.0,"delta":-0.8996,"gamma":0.0002,"vega":13.3646,"theta":-0.0532,"rho":-81.5661,"theo":1393.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1446.28,"last_trade_time":"2026-02-17T12:49:44","percent_change":0.0,"prev_day_close":1420.30004882812},{"option":"SPX270319C08600000","bid":33.8,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.1293,"open_interest":614.0,"volume":0.0,"delta":0.087,"gamma":0.0002,"vega":11.8857,"theta":-0.1768,"rho":6.0062,"theo":33.7436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":35.06,"last_trade_time":"2026-02-13T11:29:56","percent_change":0.0,"prev_day_close":32.7000007629394},{"option":"SPX270319P08600000","bid":1477.2,"bid_size":0.0,"ask":1483.2,"ask_size":0.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.9159,"gamma":0.0002,"vega":11.8857,"theta":-0.0173,"rho":-83.7134,"theo":1481.7333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1508.54998779297},{"option":"SPX270319C08700000","bid":27.4,"bid_size":0.0,"ask":28.0,"ask_size":0.0,"iv":0.1286,"open_interest":106.0,"volume":0.0,"delta":0.0732,"gamma":0.0001,"vega":10.5165,"theta":-0.1543,"rho":5.0551,"theo":27.3519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.62,"last_trade_time":"2026-02-13T12:32:29","percent_change":0.0,"prev_day_close":26.5500001907349},{"option":"SPX270319P08700000","bid":1566.6,"bid_size":0.0,"ask":1572.8,"ask_size":0.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.9297,"gamma":0.0001,"vega":10.5165,"theta":0.0,"rho":-85.7018,"theo":1571.3164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1598.5},{"option":"SPX270319C08800000","bid":22.3,"bid_size":0.0,"ask":22.8,"ask_size":0.0,"iv":0.1286,"open_interest":431.0,"volume":0.0,"delta":0.0616,"gamma":0.0001,"vega":9.2905,"theta":-0.1346,"rho":4.2587,"theo":22.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.61,"last_trade_time":"2026-02-12T15:02:58","percent_change":0.0,"prev_day_close":21.6000003814697},{"option":"SPX270319P08800000","bid":1657.4,"bid_size":0.0,"ask":1663.8,"ask_size":0.0,"iv":0.1292,"open_interest":1.0,"volume":0.0,"delta":-0.9413,"gamma":0.0001,"vega":9.2905,"theta":0.0,"rho":-87.5356,"theo":1662.1974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1664.8,"last_trade_time":"2026-02-12T15:02:58","percent_change":0.0,"prev_day_close":1689.69995117188},{"option":"SPX270319C09000000","bid":14.8,"bid_size":0.0,"ask":15.4,"ask_size":0.0,"iv":0.1284,"open_interest":648.0,"volume":1.0,"delta":0.0438,"gamma":0.0001,"vega":7.2167,"theta":-0.1025,"rho":3.0331,"theo":14.9739,"change":1.36,"open":15.86,"high":15.86,"low":15.86,"tick":"down","last_trade_price":15.86,"last_trade_time":"2026-02-18T10:46:49","percent_change":9.37931,"prev_day_close":14.5},{"option":"SPX270319P09000000","bid":1841.8,"bid_size":0.0,"ask":1848.5,"ask_size":0.0,"iv":0.1294,"open_interest":0.0,"volume":1.0,"delta":-0.9591,"gamma":0.0001,"vega":7.2167,"theta":0.0,"rho":-90.8359,"theo":1846.8629,"change":-53.65,"open":1820.85,"high":1820.85,"low":1820.85,"tick":"down","last_trade_price":1820.85,"last_trade_time":"2026-02-18T10:46:49","percent_change":-2.8621,"prev_day_close":1874.5},{"option":"SPX270319C09200000","bid":10.1,"bid_size":0.0,"ask":10.6,"ask_size":0.0,"iv":0.1292,"open_interest":245.0,"volume":0.0,"delta":0.0315,"gamma":0.0001,"vega":5.6035,"theta":-0.0785,"rho":2.1795,"theo":10.2915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.2,"last_trade_time":"2026-02-10T11:11:41","percent_change":0.0,"prev_day_close":9.94999980926514},{"option":"SPX270319P09200000","bid":2026.4,"bid_size":0.0,"ask":2037.9,"ask_size":0.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.9714,"gamma":0.0001,"vega":5.6035,"theta":0.0,"rho":-93.7642,"theo":2034.1301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2063.04992675781},{"option":"SPX270319C09400000","bid":7.0,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.1306,"open_interest":230.0,"volume":0.0,"delta":0.0229,"gamma":0.0001,"vega":4.3597,"theta":-0.0605,"rho":1.5786,"theo":7.2044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.07,"last_trade_time":"2026-02-17T13:39:27","percent_change":0.0,"prev_day_close":6.94999980926514},{"option":"SPX270319P09400000","bid":2214.9,"bid_size":0.0,"ask":2226.5,"ask_size":0.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.98,"gamma":0.0001,"vega":4.3597,"theta":0.0,"rho":-96.4399,"theo":2222.9926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2251.89990234375},{"option":"SPX270319C09600000","bid":4.9,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.132,"open_interest":86.0,"volume":2.0,"delta":0.0168,"gamma":0.0,"vega":3.3999,"theta":-0.0468,"rho":1.1534,"theo":5.1189,"change":0.31,"open":5.26,"high":5.26,"low":5.26,"tick":"no_change","last_trade_price":5.26,"last_trade_time":"2026-02-18T13:29:14","percent_change":6.26263,"prev_day_close":4.94999980926514},{"option":"SPX270319P09600000","bid":2404.1,"bid_size":0.0,"ask":2416.5,"ask_size":0.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.9861,"gamma":0.0,"vega":3.3999,"theta":0.0,"rho":-98.9397,"theo":2412.8567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2441.59997558594},{"option":"SPX270319C09800000","bid":3.5,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1343,"open_interest":121.0,"volume":0.0,"delta":0.0124,"gamma":0.0,"vega":2.6594,"theta":-0.0364,"rho":0.8529,"theo":3.689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.77,"last_trade_time":"2026-02-11T15:38:20","percent_change":0.0,"prev_day_close":3.54999995231628},{"option":"SPX270319P09800000","bid":2595.5,"bid_size":0.0,"ask":2607.2,"ask_size":0.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-0.9905,"gamma":0.0,"vega":2.6594,"theta":0.0,"rho":-101.315,"theo":2603.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2632.15002441406},{"option":"SPX270319C10000000","bid":2.5,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.1362,"open_interest":225.0,"volume":0.0,"delta":0.0093,"gamma":0.0,"vega":2.0937,"theta":-0.0286,"rho":0.6359,"theo":2.7016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.54,"last_trade_time":"2026-02-11T14:47:56","percent_change":0.0,"prev_day_close":2.59999990463257},{"option":"SPX270319P10000000","bid":2786.0,"bid_size":0.0,"ask":2799.6,"ask_size":0.0,"iv":0.1371,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":2.0937,"theta":0.0,"rho":-103.6067,"theo":2794.3386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2823.09997558594},{"option":"SPX270319C10200000","bid":1.8,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.1377,"open_interest":27.0,"volume":0.0,"delta":0.007,"gamma":0.0,"vega":1.6634,"theta":-0.0227,"rho":0.4816,"theo":2.0164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.21,"last_trade_time":"2026-01-27T14:39:57","percent_change":0.0,"prev_day_close":1.90000003576279},{"option":"SPX270319P10200000","bid":2962.4,"bid_size":0.0,"ask":3005.0,"ask_size":0.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":1.6634,"theta":0.0,"rho":-105.8356,"theo":2985.6029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3013.25},{"option":"SPX270319C10400000","bid":1.25,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1399,"open_interest":7.0,"volume":0.0,"delta":0.0054,"gamma":0.0,"vega":1.3388,"theta":-0.0183,"rho":0.3718,"theo":1.5403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-13T09:40:40","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPX270319P10400000","bid":3157.6,"bid_size":0.0,"ask":3196.8,"ask_size":0.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":1.3392,"theta":0.0,"rho":-108.0201,"theo":3177.0771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3204.84997558594},{"option":"SPX270319C10600000","bid":0.95,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.1425,"open_interest":5.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":1.0949,"theta":-0.015,"rho":0.293,"theo":1.2078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.59,"last_trade_time":"2026-02-10T13:19:54","percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"SPX270319P10600000","bid":3349.3,"bid_size":0.0,"ask":3388.4,"ask_size":0.0,"iv":0.1446,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":1.0952,"theta":0.0,"rho":-110.1736,"theo":3368.694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3396.55004882812},{"option":"SPX270319C10800000","bid":0.75,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.1463,"open_interest":2.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.9117,"theta":-0.0126,"rho":0.2362,"theo":0.9738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-01-09T15:30:34","percent_change":0.0,"prev_day_close":0.950000017881394},{"option":"SPX270319P10800000","bid":3541.0,"bid_size":0.0,"ask":3580.1,"ask_size":0.0,"iv":0.1475,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.912,"theta":0.0,"rho":-112.3052,"theo":3560.4094,"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":3588.30004882812},{"option":"SPX270319C11000000","bid":0.65,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1484,"open_interest":7.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.7731,"theta":-0.0108,"rho":0.1956,"theo":0.8066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-11T14:50:12","percent_change":0.0,"prev_day_close":0.874999970197678},{"option":"SPX270319P11000000","bid":3732.8,"bid_size":0.0,"ask":3771.9,"ask_size":0.0,"iv":0.1511,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.7729,"theta":0.0,"rho":-114.4207,"theo":3752.1912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3779.84997558594},{"option":"SPX270319C11200000","bid":0.5,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.152,"open_interest":2.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.6664,"theta":-0.0095,"rho":0.1646,"theo":0.6841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-01-27T11:20:03","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"SPX270319P11200000","bid":3924.6,"bid_size":0.0,"ask":3959.9,"ask_size":0.0,"iv":0.1558,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.6662,"theta":0.0,"rho":-116.5264,"theo":3944.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3972.0},{"option":"SPX270319C11400000","bid":0.45,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.154,"open_interest":3.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.5832,"theta":-0.0084,"rho":0.1413,"theo":0.5926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.88,"last_trade_time":"2026-01-30T11:04:54","percent_change":0.0,"prev_day_close":0.575000002980232},{"option":"SPX270319P11400000","bid":4116.5,"bid_size":0.0,"ask":4155.6,"ask_size":0.0,"iv":0.1585,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.583,"theta":0.0,"rho":-118.6244,"theo":4135.8765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4163.84985351562},{"option":"SPX270319C11600000","bid":0.35,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.5168,"theta":-0.0076,"rho":0.1235,"theo":0.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-06T15:10:15","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPX270319P11600000","bid":4308.4,"bid_size":0.0,"ask":4347.5,"ask_size":0.0,"iv":0.1627,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.5167,"theta":0.0,"rho":-120.7169,"theo":4327.7557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4356.0498046875},{"option":"SPX270319C11800000","bid":0.3,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1619,"open_interest":28.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.4626,"theta":-0.0069,"rho":0.1091,"theo":0.4663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-13T15:06:30","percent_change":0.0,"prev_day_close":0.5},{"option":"SPX270319P11800000","bid":4497.4,"bid_size":0.0,"ask":4539.2,"ask_size":0.0,"iv":0.1739,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.4625,"theta":0.0,"rho":-122.8059,"theo":4519.6495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4547.7001953125},{"option":"SPX270617C00200000","bid":6581.3,"bid_size":0.0,"ask":6620.3,"ask_size":0.0,"iv":1.1134,"open_interest":68.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0303,"theta":0.0,"rho":3.2758,"theo":6600.1084,"change":45.14,"open":6619.39,"high":6619.39,"low":6619.39,"tick":"up","last_trade_price":6619.39,"last_trade_time":"2026-02-18T10:15:15","percent_change":0.686618,"prev_day_close":6574.25},{"option":"SPX270617P00200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9076,"open_interest":258.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0303,"theta":-0.0028,"rho":-0.0115,"theo":0.2242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:14:07","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPX270617C00400000","bid":6391.3,"bid_size":0.0,"ask":6430.3,"ask_size":0.0,"iv":0.9021,"open_interest":11.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0717,"theta":0.0,"rho":5.7895,"theo":6410.1112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6489.4,"last_trade_time":"2026-02-09T10:41:07","percent_change":0.0,"prev_day_close":6384.19995117188},{"option":"SPX270617P00400000","bid":0.05,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.819,"open_interest":470.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0717,"theta":-0.0057,"rho":-0.0276,"theo":0.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-01-16T11:41:47","percent_change":0.0,"prev_day_close":0.199999997392297},{"option":"SPX270617C00600000","bid":6201.4,"bid_size":0.0,"ask":6240.4,"ask_size":0.0,"iv":0.7893,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1292,"theta":0.0,"rho":8.2962,"theo":6220.2024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5718.8,"last_trade_time":"2025-07-30T09:30:11","percent_change":0.0,"prev_day_close":6194.19995117188},{"option":"SPX270617P00600000","bid":0.4,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.7358,"open_interest":230.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.1292,"theta":-0.0091,"rho":-0.0508,"theo":0.8268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-15T14:14:43","percent_change":0.0,"prev_day_close":0.674999982118606},{"option":"SPX270617C00800000","bid":6011.6,"bid_size":0.0,"ask":6050.7,"ask_size":0.0,"iv":0.7153,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2086,"theta":0.0,"rho":10.7926,"theo":6030.429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6004.30004882812},{"option":"SPX270617P00800000","bid":0.95,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.6718,"open_interest":74.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.2086,"theta":-0.0136,"rho":-0.0842,"theo":1.3076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-17T09:55:24","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"SPX270617C01000000","bid":5830.0,"bid_size":0.0,"ask":5854.7,"ask_size":0.0,"iv":0.6413,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.3187,"theta":0.0,"rho":13.2742,"theo":5840.8508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5605.6,"last_trade_time":"2025-11-18T11:44:52","percent_change":0.0,"prev_day_close":5813.64990234375},{"option":"SPX270617P01000000","bid":2.0,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.641,"open_interest":194.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.3187,"theta":-0.0194,"rho":-0.1324,"theo":1.9837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.25,"last_trade_time":"2026-02-13T09:42:05","percent_change":0.0,"prev_day_close":1.94999998807907},{"option":"SPX270617C01200000","bid":5641.0,"bid_size":0.0,"ask":5665.2,"ask_size":0.0,"iv":0.607,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4648,"theta":0.0,"rho":15.7374,"theo":5651.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5419.2,"last_trade_time":"2025-11-18T11:44:51","percent_change":0.0,"prev_day_close":5624.19995117188},{"option":"SPX270617P01200000","bid":2.7,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.6073,"open_interest":2225.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.4648,"theta":-0.0268,"rho":-0.1991,"theo":2.9177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-13T09:42:05","percent_change":0.0,"prev_day_close":2.94999992847443},{"option":"SPX270617C01400000","bid":5452.5,"bid_size":0.0,"ask":5475.9,"ask_size":0.0,"iv":0.5786,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6543,"theta":0.0,"rho":18.1766,"theo":5462.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5435.19995117188},{"option":"SPX270617P01400000","bid":4.0,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.578,"open_interest":262.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.6543,"theta":-0.036,"rho":-0.2898,"theo":4.1611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.7,"last_trade_time":"2026-01-27T14:39:36","percent_change":0.0,"prev_day_close":4.25},{"option":"SPX270617C01600000","bid":5264.2,"bid_size":0.0,"ask":5286.9,"ask_size":0.0,"iv":0.5535,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.889,"theta":0.0,"rho":20.5903,"theo":5273.8524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5247.39990234375},{"option":"SPX270617P01600000","bid":5.7,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.553,"open_interest":347.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.889,"theta":-0.0468,"rho":-0.4058,"theo":5.7481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-01-22T11:41:25","percent_change":0.0,"prev_day_close":5.95000004768372},{"option":"SPX270617C01800000","bid":5076.2,"bid_size":0.0,"ask":5098.3,"ask_size":0.0,"iv":0.5296,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":1.1707,"theta":0.0,"rho":22.9739,"theo":5085.5526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5058.60009765625},{"option":"SPX270617P01800000","bid":7.8,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.5296,"open_interest":105.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":1.1707,"theta":-0.0592,"rho":-0.5521,"theo":7.7026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-03T12:09:29","percent_change":0.0,"prev_day_close":7.94999980926514},{"option":"SPX270617C02000000","bid":4888.5,"bid_size":0.0,"ask":4910.2,"ask_size":0.0,"iv":0.5083,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":1.5002,"theta":0.0,"rho":25.3279,"theo":4897.6249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4870.39990234375},{"option":"SPX270617P02000000","bid":10.0,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.5069,"open_interest":434.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":1.5002,"theta":-0.0729,"rho":-0.7279,"theo":10.0291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-05T11:22:52","percent_change":0.0,"prev_day_close":10.1999998092651},{"option":"SPX270617C02200000","bid":4701.2,"bid_size":0.0,"ask":4722.1,"ask_size":0.0,"iv":0.4798,"open_interest":7.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":1.8776,"theta":0.0,"rho":27.6469,"theo":4710.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4492.4,"last_trade_time":"2025-11-18T11:44:51","percent_change":0.0,"prev_day_close":4682.80004882812},{"option":"SPX270617P02200000","bid":12.6,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.4863,"open_interest":174.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":1.8776,"theta":-0.0878,"rho":-0.9387,"theo":12.7342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.8,"last_trade_time":"2026-02-13T14:19:24","percent_change":0.0,"prev_day_close":12.75},{"option":"SPX270617C02400000","bid":4514.3,"bid_size":0.0,"ask":4534.6,"ask_size":0.0,"iv":0.4622,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":2.3,"theta":0.0,"rho":29.9346,"theo":4522.8997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4495.35009765625},{"option":"SPX270617P02400000","bid":15.5,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.4667,"open_interest":610.0,"volume":0.0,"delta":-0.0109,"gamma":0.0,"vega":2.3,"theta":-0.1036,"rho":-1.1809,"theo":15.8125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.9,"last_trade_time":"2026-02-04T12:17:22","percent_change":0.0,"prev_day_close":15.6999998092651},{"option":"SPX270617C02500000","bid":4421.0,"bid_size":0.0,"ask":4441.0,"ask_size":0.0,"iv":0.4533,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":2.5323,"theta":0.0,"rho":31.0631,"theo":4429.4519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4401.69995117188},{"option":"SPX270617P02500000","bid":17.2,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.4573,"open_interest":3.0,"volume":0.0,"delta":-0.0122,"gamma":0.0,"vega":2.5323,"theta":-0.1118,"rho":-1.3173,"theo":17.4918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.97,"last_trade_time":"2026-02-12T13:17:12","percent_change":0.0,"prev_day_close":17.4000005722046},{"option":"SPX270617C02600000","bid":4327.8,"bid_size":0.0,"ask":4347.5,"ask_size":0.0,"iv":0.4448,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":2.7759,"theta":0.0,"rho":32.1813,"theo":4336.1012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4308.40014648438},{"option":"SPX270617P02600000","bid":18.9,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.4481,"open_interest":9.0,"volume":0.0,"delta":-0.0136,"gamma":0.0,"vega":2.7758,"theta":-0.1201,"rho":-1.464,"theo":19.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.85,"last_trade_time":"2026-02-04T15:44:08","percent_change":0.0,"prev_day_close":19.0999994277954},{"option":"SPX270617C02700000","bid":4234.7,"bid_size":0.0,"ask":4254.0,"ask_size":0.0,"iv":0.4362,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":3.0291,"theta":0.0,"rho":33.2907,"theo":4242.8489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4215.0},{"option":"SPX270617P02700000","bid":20.8,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.4391,"open_interest":59.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":3.029,"theta":-0.1286,"rho":-1.6195,"theo":21.1422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.61,"last_trade_time":"2026-02-04T15:44:08","percent_change":0.0,"prev_day_close":21.0},{"option":"SPX270617C02800000","bid":4141.7,"bid_size":0.0,"ask":4160.7,"ask_size":0.0,"iv":0.4275,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":3.2941,"theta":0.0,"rho":34.3913,"theo":4149.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4121.75},{"option":"SPX270617P02800000","bid":22.7,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.4305,"open_interest":208.0,"volume":0.0,"delta":-0.0166,"gamma":0.0,"vega":3.294,"theta":-0.1373,"rho":-1.7837,"theo":23.1161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-09T13:46:14","percent_change":0.0,"prev_day_close":23.0499992370605},{"option":"SPX270617C02900000","bid":4048.8,"bid_size":0.0,"ask":4067.5,"ask_size":0.0,"iv":0.4193,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":3.5745,"theta":0.0,"rho":35.4809,"theo":4056.6448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4028.45007324219},{"option":"SPX270617P02900000","bid":24.8,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.4218,"open_interest":695.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":3.5745,"theta":-0.1461,"rho":-1.9592,"theo":25.1934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.17,"last_trade_time":"2026-02-02T14:53:41","percent_change":0.0,"prev_day_close":25.0999994277954},{"option":"SPX270617C03000000","bid":3959.3,"bid_size":0.0,"ask":3972.7,"ask_size":0.0,"iv":0.4153,"open_interest":0.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":3.8715,"theta":0.0,"rho":36.5567,"theo":3963.7034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3935.5},{"option":"SPX270617P03000000","bid":27.0,"bid_size":0.0,"ask":27.6,"ask_size":0.0,"iv":0.4134,"open_interest":78.0,"volume":0.0,"delta":-0.02,"gamma":0.0,"vega":3.8715,"theta":-0.155,"rho":-2.1483,"theo":27.379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.3,"last_trade_time":"2026-02-04T16:02:06","percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"SPX270617C03100000","bid":3866.6,"bid_size":0.0,"ask":3879.8,"ask_size":0.0,"iv":0.4068,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":4.1828,"theta":0.0,"rho":37.6183,"theo":3870.8814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3842.59997558594},{"option":"SPX270617P03100000","bid":29.3,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.405,"open_interest":106.0,"volume":0.0,"delta":-0.0219,"gamma":0.0,"vega":4.1828,"theta":-0.164,"rho":-2.3516,"theo":29.6841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.01,"last_trade_time":"2026-01-09T09:31:33","percent_change":0.0,"prev_day_close":29.5999994277954},{"option":"SPX270617C03200000","bid":3774.0,"bid_size":0.0,"ask":3786.9,"ask_size":0.0,"iv":0.3983,"open_interest":1.0,"volume":1.0,"delta":0.9796,"gamma":0.0,"vega":4.5062,"theta":0.0,"rho":38.6671,"theo":3778.1884,"change":47.54,"open":3797.44,"high":3797.44,"low":3797.44,"tick":"up","last_trade_price":3797.44,"last_trade_time":"2026-02-18T10:15:15","percent_change":1.26777,"prev_day_close":3749.90002441406},{"option":"SPX270617P03200000","bid":31.7,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.3968,"open_interest":41.0,"volume":1.0,"delta":-0.024,"gamma":0.0,"vega":4.5062,"theta":-0.1733,"rho":-2.5677,"theo":32.1183,"change":-1.0,"open":31.1,"high":31.1,"low":31.1,"tick":"up","last_trade_price":31.1,"last_trade_time":"2026-02-18T10:15:15","percent_change":-3.11527,"prev_day_close":32.1000003814697},{"option":"SPX270617C03300000","bid":3681.5,"bid_size":0.0,"ask":3694.2,"ask_size":0.0,"iv":0.3901,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0,"vega":4.8431,"theta":0.0,"rho":39.7037,"theo":3685.6339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3657.30004882812},{"option":"SPX270617P03300000","bid":34.2,"bid_size":0.0,"ask":34.9,"ask_size":0.0,"iv":0.3887,"open_interest":52.0,"volume":0.0,"delta":-0.0262,"gamma":0.0,"vega":4.8431,"theta":-0.1827,"rho":-2.796,"theo":34.6909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.9,"last_trade_time":"2026-02-09T15:50:51","percent_change":0.0,"prev_day_close":34.6499996185303},{"option":"SPX270617C03400000","bid":3589.2,"bid_size":0.0,"ask":3601.7,"ask_size":0.0,"iv":0.3821,"open_interest":9.0,"volume":0.0,"delta":0.9751,"gamma":0.0,"vega":5.1984,"theta":0.0,"rho":40.7255,"theo":3593.2293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3672.45,"last_trade_time":"2026-02-09T10:41:07","percent_change":0.0,"prev_day_close":3565.20007324219},{"option":"SPX270617P03400000","bid":36.9,"bid_size":0.0,"ask":37.6,"ask_size":0.0,"iv":0.381,"open_interest":363.0,"volume":0.0,"delta":-0.0285,"gamma":0.0,"vega":5.1984,"theta":-0.1923,"rho":-3.0391,"theo":37.4135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":37.5,"last_trade_time":"2026-02-17T15:52:58","percent_change":0.0,"prev_day_close":37.4499988555908},{"option":"SPX270617C03500000","bid":3497.3,"bid_size":0.0,"ask":3509.0,"ask_size":0.0,"iv":0.3744,"open_interest":3.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":5.5761,"theta":0.0,"rho":41.728,"theo":3500.9917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3455.0,"last_trade_time":"2026-02-17T12:21:11","percent_change":0.0,"prev_day_close":3472.75},{"option":"SPX270617P03500000","bid":39.8,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.3732,"open_interest":400.0,"volume":0.0,"delta":-0.031,"gamma":0.0,"vega":5.5761,"theta":-0.2021,"rho":-3.3015,"theo":40.3029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.0,"last_trade_time":"2026-02-05T10:16:06","percent_change":0.0,"prev_day_close":40.3500003814697},{"option":"SPX270617C03600000","bid":3405.3,"bid_size":0.0,"ask":3416.9,"ask_size":0.0,"iv":0.3668,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0,"vega":5.9755,"theta":0.0,"rho":42.7082,"theo":3408.9427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3380.5},{"option":"SPX270617P03600000","bid":42.9,"bid_size":0.0,"ask":43.6,"ask_size":0.0,"iv":0.3657,"open_interest":93.0,"volume":0.0,"delta":-0.0337,"gamma":0.0,"vega":5.9753,"theta":-0.2122,"rho":-3.586,"theo":43.3791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.9,"last_trade_time":"2026-01-05T10:00:36","percent_change":0.0,"prev_day_close":43.5},{"option":"SPX270617C03650000","bid":3359.4,"bid_size":0.0,"ask":3370.9,"ask_size":0.0,"iv":0.3629,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0,"vega":6.1824,"theta":0.0,"rho":43.1899,"theo":3362.9964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3334.5},{"option":"SPX270617P03650000","bid":44.5,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.3619,"open_interest":100.0,"volume":0.0,"delta":-0.0351,"gamma":0.0,"vega":6.1821,"theta":-0.2173,"rho":-3.7368,"theo":44.9963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.88,"last_trade_time":"2026-02-10T12:16:35","percent_change":0.0,"prev_day_close":45.1000003814697},{"option":"SPX270617C03700000","bid":3313.6,"bid_size":0.0,"ask":3324.9,"ask_size":0.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0,"vega":6.3935,"theta":0.0,"rho":43.6664,"theo":3317.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3288.45007324219},{"option":"SPX270617P03700000","bid":46.2,"bid_size":0.0,"ask":46.9,"ask_size":0.0,"iv":0.3583,"open_interest":314.0,"volume":0.0,"delta":-0.0366,"gamma":0.0,"vega":6.3932,"theta":-0.2225,"rho":-3.8928,"theo":46.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.4,"last_trade_time":"2026-02-04T15:33:20","percent_change":0.0,"prev_day_close":46.8000011444092},{"option":"SPX270617C03750000","bid":3267.8,"bid_size":0.0,"ask":3279.0,"ask_size":0.0,"iv":0.3556,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":6.6089,"theta":0.0,"rho":44.1378,"theo":3271.2746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3243.30004882812},{"option":"SPX270617P03750000","bid":47.9,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.3548,"open_interest":131.0,"volume":0.0,"delta":-0.0381,"gamma":0.0,"vega":6.6087,"theta":-0.2278,"rho":-4.0538,"theo":48.4013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.8,"last_trade_time":"2026-02-12T14:48:16","percent_change":0.0,"prev_day_close":48.6000003814697},{"option":"SPX270617C03800000","bid":3222.1,"bid_size":0.0,"ask":3233.2,"ask_size":0.0,"iv":0.3521,"open_interest":1.0,"volume":0.0,"delta":0.9638,"gamma":0.0,"vega":6.8292,"theta":0.0,"rho":44.6042,"theo":3225.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2909.6,"last_trade_time":"2025-08-28T12:24:00","percent_change":0.0,"prev_day_close":3196.95007324219},{"option":"SPX270617P03800000","bid":49.7,"bid_size":0.0,"ask":50.5,"ask_size":0.0,"iv":0.3513,"open_interest":370.0,"volume":0.0,"delta":-0.0397,"gamma":0.0,"vega":6.8289,"theta":-0.2332,"rho":-4.2198,"theo":50.1947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.42,"last_trade_time":"2026-02-12T13:17:12","percent_change":0.0,"prev_day_close":50.4500007629394},{"option":"SPX270617C03850000","bid":3176.5,"bid_size":0.0,"ask":3187.4,"ask_size":0.0,"iv":0.3486,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0,"vega":7.0548,"theta":0.0,"rho":45.0655,"theo":3179.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3151.25},{"option":"SPX270617P03850000","bid":51.5,"bid_size":0.0,"ask":52.4,"ask_size":0.0,"iv":0.3475,"open_interest":266.0,"volume":0.0,"delta":-0.0414,"gamma":0.0,"vega":7.0548,"theta":-0.2386,"rho":-4.3912,"theo":52.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.4,"last_trade_time":"2025-12-11T13:30:30","percent_change":0.0,"prev_day_close":52.3500003814697},{"option":"SPX270617C03900000","bid":3130.9,"bid_size":0.0,"ask":3141.7,"ask_size":0.0,"iv":0.3451,"open_interest":0.0,"volume":0.0,"delta":0.9605,"gamma":0.0,"vega":7.2878,"theta":0.0,"rho":45.5201,"theo":3134.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3105.59997558594},{"option":"SPX270617P03900000","bid":53.5,"bid_size":0.0,"ask":54.3,"ask_size":0.0,"iv":0.3442,"open_interest":30.0,"volume":0.0,"delta":-0.0431,"gamma":0.0,"vega":7.2874,"theta":-0.2442,"rho":-4.5688,"theo":53.9778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.3,"last_trade_time":"2026-02-13T14:52:30","percent_change":0.0,"prev_day_close":54.3000011444092},{"option":"SPX270617C03950000","bid":3085.4,"bid_size":0.0,"ask":3096.1,"ask_size":0.0,"iv":0.3417,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0,"vega":7.5279,"theta":0.0,"rho":45.9679,"theo":3088.5939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3060.44995117188},{"option":"SPX270617P03950000","bid":55.5,"bid_size":0.0,"ask":56.3,"ask_size":0.0,"iv":0.3409,"open_interest":79.0,"volume":0.0,"delta":-0.0448,"gamma":0.0,"vega":7.5275,"theta":-0.2498,"rho":-4.7535,"theo":55.9743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.12,"last_trade_time":"2026-02-02T14:57:53","percent_change":0.0,"prev_day_close":56.3500003814697},{"option":"SPX270617C04000000","bid":3040.0,"bid_size":0.0,"ask":3050.6,"ask_size":0.0,"iv":0.3383,"open_interest":8.0,"volume":0.0,"delta":0.9568,"gamma":0.0,"vega":7.776,"theta":0.0,"rho":46.4074,"theo":3043.1024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3083.83,"last_trade_time":"2026-01-06T09:32:14","percent_change":0.0,"prev_day_close":3014.94995117188},{"option":"SPX270617P04000000","bid":57.6,"bid_size":0.0,"ask":58.4,"ask_size":0.0,"iv":0.3378,"open_interest":4092.0,"volume":0.0,"delta":-0.0467,"gamma":0.0,"vega":7.7756,"theta":-0.2555,"rho":-4.9464,"theo":58.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.9,"last_trade_time":"2026-02-13T15:24:14","percent_change":0.0,"prev_day_close":58.4500007629394},{"option":"SPX270617C04050000","bid":2994.6,"bid_size":0.0,"ask":3005.1,"ask_size":0.0,"iv":0.3349,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0,"vega":8.0318,"theta":0.0,"rho":46.8384,"theo":2997.8883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2969.44995117188},{"option":"SPX270617P04050000","bid":59.7,"bid_size":0.0,"ask":60.6,"ask_size":0.0,"iv":0.3342,"open_interest":122.0,"volume":0.0,"delta":-0.0486,"gamma":0.0,"vega":8.0318,"theta":-0.2613,"rho":-5.1482,"theo":60.1979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.0,"last_trade_time":"2026-02-13T16:05:25","percent_change":0.0,"prev_day_close":60.75},{"option":"SPX270617C04100000","bid":2949.4,"bid_size":0.0,"ask":2959.7,"ask_size":0.0,"iv":0.3317,"open_interest":2.0,"volume":0.0,"delta":0.9529,"gamma":0.0,"vega":8.2957,"theta":0.0,"rho":47.2594,"theo":2952.3638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2918.42,"last_trade_time":"2026-02-05T09:37:30","percent_change":0.0,"prev_day_close":2924.0},{"option":"SPX270617P04100000","bid":62.0,"bid_size":0.0,"ask":62.8,"ask_size":0.0,"iv":0.3307,"open_interest":136.0,"volume":0.0,"delta":-0.0506,"gamma":0.0,"vega":8.2953,"theta":-0.2672,"rho":-5.3593,"theo":62.4343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.8,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":63.0},{"option":"SPX270617C04150000","bid":2904.2,"bid_size":0.0,"ask":2914.4,"ask_size":0.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":0.9509,"gamma":0.0,"vega":8.5658,"theta":0.0,"rho":47.6714,"theo":2907.1263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2878.85009765625},{"option":"SPX270617P04150000","bid":64.3,"bid_size":0.0,"ask":65.2,"ask_size":0.0,"iv":0.3278,"open_interest":120.0,"volume":0.0,"delta":-0.0527,"gamma":0.0,"vega":8.5654,"theta":-0.2731,"rho":-5.5797,"theo":64.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.27,"last_trade_time":"2026-02-13T15:17:59","percent_change":0.0,"prev_day_close":65.4000015258789},{"option":"SPX270617C04200000","bid":2859.1,"bid_size":0.0,"ask":2869.2,"ask_size":0.0,"iv":0.3252,"open_interest":0.0,"volume":0.0,"delta":0.9487,"gamma":0.0,"vega":8.8416,"theta":0.0,"rho":48.0749,"theo":2861.9826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2834.05004882812},{"option":"SPX270617P04200000","bid":66.7,"bid_size":0.0,"ask":67.6,"ask_size":0.0,"iv":0.3246,"open_interest":310.0,"volume":0.0,"delta":-0.0548,"gamma":0.0,"vega":8.8412,"theta":-0.2792,"rho":-5.8087,"theo":67.1798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.6,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":67.9000015258789},{"option":"SPX270617C04225000","bid":2835.3,"bid_size":0.0,"ask":2848.3,"ask_size":0.0,"iv":0.3231,"open_interest":1.0,"volume":0.0,"delta":0.9476,"gamma":0.0,"vega":8.9816,"theta":0.0,"rho":48.2735,"theo":2839.4473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2405.21,"last_trade_time":"2025-08-20T10:54:53","percent_change":0.0,"prev_day_close":2811.44995117188},{"option":"SPX270617P04225000","bid":68.0,"bid_size":0.0,"ask":68.9,"ask_size":0.0,"iv":0.323,"open_interest":38.0,"volume":0.0,"delta":-0.056,"gamma":0.0,"vega":8.9811,"theta":-0.2823,"rho":-5.9263,"theo":68.4262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.8,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":69.1999969482422},{"option":"SPX270617C04250000","bid":2814.1,"bid_size":0.0,"ask":2824.1,"ask_size":0.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":0.9464,"gamma":0.0,"vega":9.1228,"theta":0.0,"rho":48.4702,"theo":2816.937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2788.54992675781},{"option":"SPX270617P04250000","bid":69.2,"bid_size":0.0,"ask":70.2,"ask_size":0.0,"iv":0.3212,"open_interest":27.0,"volume":0.0,"delta":-0.0571,"gamma":0.0,"vega":9.1224,"theta":-0.2854,"rho":-6.0458,"theo":69.6975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.3,"last_trade_time":"2026-02-13T12:49:08","percent_change":0.0,"prev_day_close":70.5},{"option":"SPX270617C04275000","bid":2790.3,"bid_size":0.0,"ask":2803.2,"ask_size":0.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0,"vega":9.2656,"theta":0.0,"rho":48.665,"theo":2794.4521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2766.84997558594},{"option":"SPX270617P04275000","bid":70.5,"bid_size":0.0,"ask":71.5,"ask_size":0.0,"iv":0.3199,"open_interest":30.0,"volume":0.0,"delta":-0.0582,"gamma":0.0,"vega":9.2651,"theta":-0.2885,"rho":-6.1672,"theo":70.9943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.5,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":71.8000030517578},{"option":"SPX270617C04300000","bid":2769.2,"bid_size":0.0,"ask":2779.1,"ask_size":0.0,"iv":0.3189,"open_interest":0.0,"volume":0.0,"delta":0.9441,"gamma":0.0,"vega":9.4094,"theta":0.0,"rho":48.8582,"theo":2772.1895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2744.25},{"option":"SPX270617P04300000","bid":71.9,"bid_size":0.0,"ask":72.8,"ask_size":0.0,"iv":0.3184,"open_interest":667.0,"volume":0.0,"delta":-0.0594,"gamma":0.0,"vega":9.4094,"theta":-0.2917,"rho":-6.2907,"theo":72.317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.55,"last_trade_time":"2026-02-05T10:15:16","percent_change":0.0,"prev_day_close":73.1999969482422},{"option":"SPX270617C04325000","bid":2745.5,"bid_size":0.0,"ask":2758.3,"ask_size":0.0,"iv":0.3169,"open_interest":2.0,"volume":0.0,"delta":0.9429,"gamma":0.0,"vega":9.5557,"theta":0.0,"rho":49.0485,"theo":2749.5605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2294.85,"last_trade_time":"2025-08-07T13:37:35","percent_change":0.0,"prev_day_close":2721.69995117188},{"option":"SPX270617P04325000","bid":73.2,"bid_size":0.0,"ask":74.2,"ask_size":0.0,"iv":0.3169,"open_interest":82.0,"volume":0.0,"delta":-0.0606,"gamma":0.0,"vega":9.5552,"theta":-0.2949,"rho":-6.4161,"theo":73.666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.4,"last_trade_time":"2025-12-22T15:47:07","percent_change":0.0,"prev_day_close":74.5999984741211},{"option":"SPX270617C04350000","bid":2724.4,"bid_size":0.0,"ask":2734.2,"ask_size":0.0,"iv":0.3158,"open_interest":0.0,"volume":0.0,"delta":0.9417,"gamma":0.0,"vega":9.7034,"theta":0.0,"rho":49.2372,"theo":2727.1547,"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":2699.69995117188},{"option":"SPX270617P04350000","bid":74.6,"bid_size":0.0,"ask":75.5,"ask_size":0.0,"iv":0.3152,"open_interest":53.0,"volume":0.0,"delta":-0.0619,"gamma":0.0,"vega":9.703,"theta":-0.2981,"rho":-6.5437,"theo":75.0419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.7,"last_trade_time":"2025-12-11T13:33:29","percent_change":0.0,"prev_day_close":76.0},{"option":"SPX270617C04375000","bid":2700.8,"bid_size":0.0,"ask":2713.4,"ask_size":0.0,"iv":0.3139,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0,"vega":9.8532,"theta":0.0,"rho":49.4236,"theo":2704.7763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2676.84997558594},{"option":"SPX270617P04375000","bid":76.0,"bid_size":0.0,"ask":77.0,"ask_size":0.0,"iv":0.3138,"open_interest":110.0,"volume":0.0,"delta":-0.0631,"gamma":0.0,"vega":9.8527,"theta":-0.3013,"rho":-6.6735,"theo":76.4451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.4,"last_trade_time":"2025-12-11T13:30:37","percent_change":0.0,"prev_day_close":77.4000015258789},{"option":"SPX270617C04400000","bid":2679.8,"bid_size":0.0,"ask":2689.4,"ask_size":0.0,"iv":0.3128,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0,"vega":10.0051,"theta":0.0,"rho":49.6075,"theo":2682.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2654.19995117188},{"option":"SPX270617P04400000","bid":77.4,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.3124,"open_interest":452.0,"volume":0.0,"delta":-0.0644,"gamma":0.0,"vega":10.0046,"theta":-0.3046,"rho":-6.8058,"theo":77.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":71.9,"last_trade_time":"2026-01-13T14:29:16","percent_change":0.0,"prev_day_close":78.9000015258789},{"option":"SPX270617C04425000","bid":2656.2,"bid_size":0.0,"ask":2668.6,"ask_size":0.0,"iv":0.3109,"open_interest":0.0,"volume":0.0,"delta":0.9379,"gamma":0.0,"vega":10.1594,"theta":0.0,"rho":49.7887,"theo":2660.1037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2632.59997558594},{"option":"SPX270617P04425000","bid":78.9,"bid_size":0.0,"ask":79.9,"ask_size":0.0,"iv":0.3108,"open_interest":100.0,"volume":0.0,"delta":-0.0657,"gamma":0.0,"vega":10.1594,"theta":-0.3078,"rho":-6.9413,"theo":79.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.8,"last_trade_time":"2025-12-18T10:34:50","percent_change":0.0,"prev_day_close":80.4000015258789},{"option":"SPX270617C04450000","bid":2635.2,"bid_size":0.0,"ask":2644.7,"ask_size":0.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0,"vega":10.3161,"theta":-0.0055,"rho":49.967,"theo":2637.8108,"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":2610.30004882812},{"option":"SPX270617P04450000","bid":80.4,"bid_size":0.0,"ask":81.3,"ask_size":0.0,"iv":0.3094,"open_interest":208.0,"volume":0.0,"delta":-0.067,"gamma":0.0,"vega":10.3161,"theta":-0.3112,"rho":-7.0792,"theo":80.8299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.21,"last_trade_time":"2026-01-09T09:31:33","percent_change":0.0,"prev_day_close":81.9000015258789},{"option":"SPX270617C04475000","bid":2611.7,"bid_size":0.0,"ask":2624.0,"ask_size":0.0,"iv":0.308,"open_interest":0.0,"volume":0.0,"delta":0.9352,"gamma":0.0,"vega":10.4752,"theta":-0.0117,"rho":50.1422,"theo":2615.5477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2587.84997558594},{"option":"SPX270617P04475000","bid":81.9,"bid_size":0.0,"ask":82.9,"ask_size":0.0,"iv":0.3079,"open_interest":52.0,"volume":0.0,"delta":-0.0684,"gamma":0.0,"vega":10.4752,"theta":-0.3145,"rho":-7.2202,"theo":82.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":82.6,"last_trade_time":"2025-12-19T12:09:50","percent_change":0.0,"prev_day_close":83.4500007629394},{"option":"SPX270617C04500000","bid":2590.8,"bid_size":0.0,"ask":2600.2,"ask_size":0.0,"iv":0.3069,"open_interest":1.0,"volume":0.0,"delta":0.9338,"gamma":0.0001,"vega":10.6369,"theta":-0.0179,"rho":50.3142,"theo":2593.315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2093.81,"last_trade_time":"2025-07-16T12:16:31","percent_change":0.0,"prev_day_close":2565.5},{"option":"SPX270617P04500000","bid":83.4,"bid_size":0.0,"ask":84.4,"ask_size":0.0,"iv":0.3063,"open_interest":379.0,"volume":6.0,"delta":-0.0697,"gamma":0.0001,"vega":10.6369,"theta":-0.3178,"rho":-7.3645,"theo":83.8977,"change":-2.95,"open":82.1,"high":82.1,"low":82.1,"tick":"no_change","last_trade_price":82.1,"last_trade_time":"2026-02-18T10:35:51","percent_change":-3.46855,"prev_day_close":85.0499992370606},{"option":"SPX270617C04525000","bid":2567.4,"bid_size":0.0,"ask":2579.5,"ask_size":0.0,"iv":0.3051,"open_interest":0.0,"volume":0.0,"delta":0.9324,"gamma":0.0001,"vega":10.8009,"theta":-0.0241,"rho":50.4827,"theo":2571.1136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2543.65002441406},{"option":"SPX270617P04525000","bid":85.0,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.3049,"open_interest":155.0,"volume":0.0,"delta":-0.0711,"gamma":0.0001,"vega":10.8009,"theta":-0.3212,"rho":-7.5122,"theo":85.4781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":79.2,"last_trade_time":"2026-02-09T15:50:57","percent_change":0.0,"prev_day_close":86.6499977111816},{"option":"SPX270617C04550000","bid":2546.4,"bid_size":0.0,"ask":2555.8,"ask_size":0.0,"iv":0.304,"open_interest":0.0,"volume":0.0,"delta":0.931,"gamma":0.0001,"vega":10.9672,"theta":-0.0303,"rho":50.6478,"theo":2548.9443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2521.25},{"option":"SPX270617P04550000","bid":86.6,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.3034,"open_interest":167.0,"volume":0.0,"delta":-0.0726,"gamma":0.0001,"vega":10.9672,"theta":-0.3246,"rho":-7.6634,"theo":87.0905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.78,"last_trade_time":"2025-12-23T13:21:05","percent_change":0.0,"prev_day_close":88.3500022888184},{"option":"SPX270617C04575000","bid":2523.1,"bid_size":0.0,"ask":2535.1,"ask_size":0.0,"iv":0.3023,"open_interest":0.0,"volume":0.0,"delta":0.9295,"gamma":0.0001,"vega":11.1356,"theta":-0.0366,"rho":50.8094,"theo":2526.8076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2499.44995117188},{"option":"SPX270617P04575000","bid":88.2,"bid_size":0.0,"ask":89.3,"ask_size":0.0,"iv":0.3021,"open_interest":17.0,"volume":0.0,"delta":-0.074,"gamma":0.0001,"vega":11.1356,"theta":-0.328,"rho":-7.818,"theo":88.7356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.5,"last_trade_time":"2025-12-11T13:33:29","percent_change":0.0,"prev_day_close":90.0499992370606},{"option":"SPX270617C04600000","bid":2502.2,"bid_size":0.0,"ask":2511.4,"ask_size":0.0,"iv":0.3011,"open_interest":3.0,"volume":0.0,"delta":0.928,"gamma":0.0001,"vega":11.3058,"theta":-0.0429,"rho":50.9675,"theo":2504.7044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2474.01,"last_trade_time":"2026-02-05T09:37:30","percent_change":0.0,"prev_day_close":2477.55004882812},{"option":"SPX270617P04600000","bid":89.9,"bid_size":0.0,"ask":90.9,"ask_size":0.0,"iv":0.3008,"open_interest":667.0,"volume":0.0,"delta":-0.0755,"gamma":0.0001,"vega":11.3058,"theta":-0.3314,"rho":-7.9761,"theo":90.4141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.7,"last_trade_time":"2026-02-10T13:51:18","percent_change":0.0,"prev_day_close":91.75},{"option":"SPX270617C04625000","bid":2478.9,"bid_size":0.0,"ask":2491.0,"ask_size":0.0,"iv":0.2996,"open_interest":0.0,"volume":0.0,"delta":0.9265,"gamma":0.0001,"vega":11.4777,"theta":-0.0492,"rho":51.1224,"theo":2482.6353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2455.39990234375},{"option":"SPX270617P04625000","bid":91.6,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.2993,"open_interest":33.0,"volume":0.0,"delta":-0.077,"gamma":0.0001,"vega":11.4777,"theta":-0.3349,"rho":-8.1374,"theo":92.1269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.04,"last_trade_time":"2026-01-29T11:18:09","percent_change":0.0,"prev_day_close":93.4500007629394},{"option":"SPX270617C04650000","bid":2458.1,"bid_size":0.0,"ask":2467.4,"ask_size":0.0,"iv":0.2983,"open_interest":0.0,"volume":0.0,"delta":0.925,"gamma":0.0001,"vega":11.6511,"theta":-0.0555,"rho":51.2742,"theo":2460.601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2433.55004882812},{"option":"SPX270617P04650000","bid":93.3,"bid_size":0.0,"ask":94.5,"ask_size":0.0,"iv":0.2979,"open_interest":2012.0,"volume":0.0,"delta":-0.0786,"gamma":0.0001,"vega":11.6511,"theta":-0.3383,"rho":-8.3019,"theo":93.8744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.9,"last_trade_time":"2026-02-09T15:51:20","percent_change":0.0,"prev_day_close":95.25},{"option":"SPX270617C04675000","bid":2434.9,"bid_size":0.0,"ask":2446.8,"ask_size":0.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.9234,"gamma":0.0001,"vega":11.8259,"theta":-0.0618,"rho":51.423,"theo":2438.6021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2411.15002441406},{"option":"SPX270617P04675000","bid":95.1,"bid_size":0.0,"ask":96.2,"ask_size":0.0,"iv":0.2965,"open_interest":45.0,"volume":0.0,"delta":-0.0802,"gamma":0.0001,"vega":11.8259,"theta":-0.3418,"rho":-8.4693,"theo":95.6572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":91.7,"last_trade_time":"2026-02-06T12:29:50","percent_change":0.0,"prev_day_close":97.0499992370606},{"option":"SPX270617C04700000","bid":2414.2,"bid_size":0.0,"ask":2423.3,"ask_size":0.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0001,"vega":12.0019,"theta":-0.0682,"rho":51.569,"theo":2416.639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2389.65002441406},{"option":"SPX270617P04700000","bid":96.9,"bid_size":0.0,"ask":98.0,"ask_size":0.0,"iv":0.2951,"open_interest":842.0,"volume":0.0,"delta":-0.0818,"gamma":0.0001,"vega":12.0019,"theta":-0.3453,"rho":-8.6396,"theo":97.4759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":93.5,"last_trade_time":"2026-02-06T12:29:50","percent_change":0.0,"prev_day_close":98.9000015258789},{"option":"SPX270617C04725000","bid":2391.1,"bid_size":0.0,"ask":2402.8,"ask_size":0.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.9202,"gamma":0.0001,"vega":12.1791,"theta":-0.0745,"rho":51.7123,"theo":2394.7123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2367.54992675781},{"option":"SPX270617P04725000","bid":98.7,"bid_size":0.0,"ask":99.9,"ask_size":0.0,"iv":0.2937,"open_interest":103.0,"volume":0.0,"delta":-0.0834,"gamma":0.0001,"vega":12.1791,"theta":-0.3489,"rho":-8.8125,"theo":99.331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":92.1,"last_trade_time":"2026-02-09T15:50:49","percent_change":0.0,"prev_day_close":100.799999237061},{"option":"SPX270617C04750000","bid":2370.4,"bid_size":0.0,"ask":2379.4,"ask_size":0.0,"iv":0.2928,"open_interest":0.0,"volume":0.0,"delta":0.9185,"gamma":0.0001,"vega":12.3576,"theta":-0.0809,"rho":51.853,"theo":2372.8224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2345.90002441406},{"option":"SPX270617P04750000","bid":100.6,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.2923,"open_interest":122.0,"volume":0.0,"delta":-0.085,"gamma":0.0001,"vega":12.3576,"theta":-0.3524,"rho":-8.988,"theo":101.2228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.6,"last_trade_time":"2025-11-24T12:47:57","percent_change":0.0,"prev_day_close":102.700000762939},{"option":"SPX270617C04775000","bid":2347.4,"bid_size":0.0,"ask":2359.0,"ask_size":0.0,"iv":0.2913,"open_interest":0.0,"volume":0.0,"delta":0.9168,"gamma":0.0001,"vega":12.5376,"theta":-0.0873,"rho":51.9911,"theo":2350.9697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2323.90002441406},{"option":"SPX270617P04775000","bid":102.5,"bid_size":0.0,"ask":103.7,"ask_size":0.0,"iv":0.291,"open_interest":127.0,"volume":0.0,"delta":-0.0867,"gamma":0.0001,"vega":12.5376,"theta":-0.356,"rho":-9.1661,"theo":103.1519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":98.5,"last_trade_time":"2026-02-06T12:59:50","percent_change":0.0,"prev_day_close":104.700000762939},{"option":"SPX270617C04800000","bid":2326.8,"bid_size":0.0,"ask":2335.7,"ask_size":0.0,"iv":0.2901,"open_interest":1.0,"volume":0.0,"delta":0.9151,"gamma":0.0001,"vega":12.7192,"theta":-0.0937,"rho":52.1266,"theo":2329.1546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2423.5,"last_trade_time":"2026-01-27T09:49:59","percent_change":0.0,"prev_day_close":2302.29992675781},{"option":"SPX270617P04800000","bid":104.5,"bid_size":0.0,"ask":105.6,"ask_size":0.0,"iv":0.2896,"open_interest":2498.0,"volume":0.0,"delta":-0.0885,"gamma":0.0001,"vega":12.7192,"theta":-0.3596,"rho":-9.3469,"theo":105.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.14,"last_trade_time":"2026-02-17T11:15:18","percent_change":0.0,"prev_day_close":106.700000762939},{"option":"SPX270617C04825000","bid":2303.8,"bid_size":0.0,"ask":2315.3,"ask_size":0.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.9133,"gamma":0.0001,"vega":12.9027,"theta":-0.1002,"rho":52.259,"theo":2307.3778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2280.34997558594},{"option":"SPX270617P04825000","bid":106.4,"bid_size":0.0,"ask":107.6,"ask_size":0.0,"iv":0.2883,"open_interest":133.0,"volume":0.0,"delta":-0.0902,"gamma":0.0001,"vega":12.9027,"theta":-0.3631,"rho":-9.5306,"theo":107.1236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.37,"last_trade_time":"2026-02-09T10:20:04","percent_change":0.0,"prev_day_close":108.700000762939},{"option":"SPX270617C04850000","bid":2283.3,"bid_size":0.0,"ask":2292.1,"ask_size":0.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":0.9115,"gamma":0.0001,"vega":13.0883,"theta":-0.1066,"rho":52.3884,"theo":2285.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2258.84997558594},{"option":"SPX270617P04850000","bid":108.5,"bid_size":0.0,"ask":109.6,"ask_size":0.0,"iv":0.2869,"open_interest":467.0,"volume":0.0,"delta":-0.092,"gamma":0.0001,"vega":13.0883,"theta":-0.3667,"rho":-9.7175,"theo":109.1671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.9,"last_trade_time":"2026-02-13T10:36:03","percent_change":0.0,"prev_day_close":110.799999237061},{"option":"SPX270617C04875000","bid":2260.5,"bid_size":0.0,"ask":2271.8,"ask_size":0.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9097,"gamma":0.0001,"vega":13.2762,"theta":-0.1131,"rho":52.5142,"theo":2263.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2236.84997558594},{"option":"SPX270617P04875000","bid":110.5,"bid_size":0.0,"ask":111.7,"ask_size":0.0,"iv":0.2856,"open_interest":31.0,"volume":0.0,"delta":-0.0939,"gamma":0.0001,"vega":13.2762,"theta":-0.3704,"rho":-9.9079,"theo":111.2499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.8,"last_trade_time":"2025-12-23T10:18:45","percent_change":0.0,"prev_day_close":112.900001525879},{"option":"SPX270617C04900000","bid":2240.0,"bid_size":0.0,"ask":2248.7,"ask_size":0.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":0.9078,"gamma":0.0001,"vega":13.4666,"theta":-0.1195,"rho":52.6362,"theo":2242.2814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1807.44,"last_trade_time":"2025-08-04T10:10:36","percent_change":0.0,"prev_day_close":2215.60009765625},{"option":"SPX270617P04900000","bid":112.6,"bid_size":0.0,"ask":113.8,"ask_size":0.0,"iv":0.2843,"open_interest":89.0,"volume":0.0,"delta":-0.0957,"gamma":0.0001,"vega":13.4666,"theta":-0.374,"rho":-10.1022,"theo":113.3726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.45,"last_trade_time":"2026-01-21T15:26:48","percent_change":0.0,"prev_day_close":115.099998474121},{"option":"SPX270617C04925000","bid":2217.2,"bid_size":0.0,"ask":2228.4,"ask_size":0.0,"iv":0.2832,"open_interest":0.0,"volume":0.0,"delta":0.9059,"gamma":0.0001,"vega":13.6595,"theta":-0.126,"rho":52.754,"theo":2220.663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2193.69995117188},{"option":"SPX270617P04925000","bid":114.7,"bid_size":0.0,"ask":116.0,"ask_size":0.0,"iv":0.283,"open_interest":387.0,"volume":0.0,"delta":-0.0976,"gamma":0.0001,"vega":13.6595,"theta":-0.3776,"rho":-10.3005,"theo":115.5359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.8,"last_trade_time":"2026-02-17T09:46:02","percent_change":0.0,"prev_day_close":117.299999237061},{"option":"SPX270617C04950000","bid":2196.8,"bid_size":0.0,"ask":2205.4,"ask_size":0.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":0.904,"gamma":0.0001,"vega":13.855,"theta":-0.1325,"rho":52.8675,"theo":2199.0859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2172.30004882812},{"option":"SPX270617P04950000","bid":116.9,"bid_size":0.0,"ask":118.1,"ask_size":0.0,"iv":0.2817,"open_interest":92.0,"volume":0.0,"delta":-0.0995,"gamma":0.0001,"vega":13.855,"theta":-0.3813,"rho":-10.5033,"theo":117.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.72,"last_trade_time":"2025-12-30T13:14:40","percent_change":0.0,"prev_day_close":119.5},{"option":"SPX270617C04975000","bid":2174.2,"bid_size":0.0,"ask":2185.2,"ask_size":0.0,"iv":0.2806,"open_interest":0.0,"volume":0.0,"delta":0.902,"gamma":0.0001,"vega":14.0528,"theta":-0.139,"rho":52.9763,"theo":2177.551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2150.60009765625},{"option":"SPX270617P04975000","bid":119.1,"bid_size":0.0,"ask":120.4,"ask_size":0.0,"iv":0.2804,"open_interest":48.0,"volume":0.0,"delta":-0.1015,"gamma":0.0001,"vega":14.0528,"theta":-0.3849,"rho":-10.7107,"theo":119.9876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.7,"last_trade_time":"2026-01-29T11:23:25","percent_change":0.0,"prev_day_close":121.799999237061},{"option":"SPX270617C05000000","bid":2153.8,"bid_size":0.0,"ask":2162.3,"ask_size":0.0,"iv":0.2794,"open_interest":1778.0,"volume":1.0,"delta":0.9,"gamma":0.0001,"vega":14.2528,"theta":-0.1455,"rho":53.0805,"theo":2156.0593,"change":11.3,"open":2140.9,"high":2140.9,"low":2140.9,"tick":"down","last_trade_price":2140.9,"last_trade_time":"2026-02-18T09:39:11","percent_change":0.530617,"prev_day_close":2129.59997558594},{"option":"SPX270617P05000000","bid":121.4,"bid_size":0.0,"ask":122.7,"ask_size":0.0,"iv":0.2791,"open_interest":2943.0,"volume":1.0,"delta":-0.1035,"gamma":0.0001,"vega":14.2528,"theta":-0.3886,"rho":-10.9228,"theo":122.2776,"change":-1.01,"open":123.09,"high":123.09,"low":123.09,"tick":"down","last_trade_price":123.09,"last_trade_time":"2026-02-18T09:39:11","percent_change":-0.813859,"prev_day_close":124.099998474121},{"option":"SPX270617C05025000","bid":2131.3,"bid_size":0.0,"ask":2142.2,"ask_size":0.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.898,"gamma":0.0001,"vega":14.4547,"theta":-0.152,"rho":53.18,"theo":2134.6114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2107.84997558594},{"option":"SPX270617P05025000","bid":123.7,"bid_size":0.0,"ask":125.0,"ask_size":0.0,"iv":0.2778,"open_interest":13.0,"volume":0.0,"delta":-0.1055,"gamma":0.0001,"vega":14.4547,"theta":-0.3922,"rho":-11.1395,"theo":124.6115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.22,"last_trade_time":"2025-12-30T13:14:40","percent_change":0.0,"prev_day_close":126.5},{"option":"SPX270617C05050000","bid":2111.0,"bid_size":0.0,"ask":2119.4,"ask_size":0.0,"iv":0.2769,"open_interest":1.0,"volume":0.0,"delta":0.8959,"gamma":0.0001,"vega":14.6582,"theta":-0.1585,"rho":53.275,"theo":2113.2082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1459.45,"last_trade_time":"2025-06-23T14:22:54","percent_change":0.0,"prev_day_close":2086.84997558594},{"option":"SPX270617P05050000","bid":126.1,"bid_size":0.0,"ask":127.3,"ask_size":0.0,"iv":0.2765,"open_interest":391.0,"volume":0.0,"delta":-0.1076,"gamma":0.0001,"vega":14.6582,"theta":-0.3959,"rho":-11.3607,"theo":126.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.6,"last_trade_time":"2026-02-13T14:35:47","percent_change":0.0,"prev_day_close":128.900001525879},{"option":"SPX270617C05075000","bid":2088.6,"bid_size":0.0,"ask":2099.4,"ask_size":0.0,"iv":0.2751,"open_interest":3.0,"volume":0.0,"delta":0.8938,"gamma":0.0001,"vega":14.863,"theta":-0.165,"rho":53.3658,"theo":2091.8504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1694.52,"last_trade_time":"2025-08-07T12:58:51","percent_change":0.0,"prev_day_close":2064.84997558594},{"option":"SPX270617P05075000","bid":128.5,"bid_size":0.0,"ask":129.8,"ask_size":0.0,"iv":0.2753,"open_interest":33.0,"volume":0.0,"delta":-0.1097,"gamma":0.0001,"vega":14.863,"theta":-0.3995,"rho":-11.5862,"theo":129.414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.5,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":131.349998474121},{"option":"SPX270617C05100000","bid":2068.4,"bid_size":0.0,"ask":2076.7,"ask_size":0.0,"iv":0.2744,"open_interest":2.0,"volume":0.0,"delta":0.8917,"gamma":0.0001,"vega":15.0688,"theta":-0.1715,"rho":53.4528,"theo":2070.5386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1768.67,"last_trade_time":"2025-08-18T12:10:30","percent_change":0.0,"prev_day_close":2043.95001220703},{"option":"SPX270617P05100000","bid":130.9,"bid_size":0.0,"ask":132.2,"ask_size":0.0,"iv":0.274,"open_interest":2436.0,"volume":0.0,"delta":-0.1118,"gamma":0.0001,"vega":15.0688,"theta":-0.4032,"rho":-11.8154,"theo":131.884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.0,"last_trade_time":"2026-02-17T09:43:31","percent_change":0.0,"prev_day_close":134.0},{"option":"SPX270617C05125000","bid":2046.1,"bid_size":0.0,"ask":2056.7,"ask_size":0.0,"iv":0.273,"open_interest":1.0,"volume":0.0,"delta":0.8895,"gamma":0.0001,"vega":15.2754,"theta":-0.178,"rho":53.536,"theo":2049.2733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1747.7,"last_trade_time":"2025-08-29T15:34:26","percent_change":0.0,"prev_day_close":2022.59997558594},{"option":"SPX270617P05125000","bid":133.4,"bid_size":0.0,"ask":134.7,"ask_size":0.0,"iv":0.2728,"open_interest":244.0,"volume":0.0,"delta":-0.114,"gamma":0.0001,"vega":15.2754,"theta":-0.4069,"rho":-12.0484,"theo":134.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.5,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":136.450004577637},{"option":"SPX270617C05150000","bid":2025.9,"bid_size":0.0,"ask":2034.1,"ask_size":0.0,"iv":0.272,"open_interest":1.0,"volume":0.0,"delta":0.8873,"gamma":0.0001,"vega":15.4826,"theta":-0.1845,"rho":53.6159,"theo":2028.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1932.49,"last_trade_time":"2025-09-22T12:30:27","percent_change":0.0,"prev_day_close":2001.89996337891},{"option":"SPX270617P05150000","bid":135.9,"bid_size":0.0,"ask":137.3,"ask_size":0.0,"iv":0.2715,"open_interest":324.0,"volume":0.0,"delta":-0.1163,"gamma":0.0001,"vega":15.4826,"theta":-0.4105,"rho":-12.2847,"theo":136.9641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.8,"last_trade_time":"2026-02-02T15:38:22","percent_change":0.0,"prev_day_close":139.199996948242},{"option":"SPX270617C05175000","bid":2003.7,"bid_size":0.0,"ask":2014.2,"ask_size":0.0,"iv":0.2705,"open_interest":1.0,"volume":0.0,"delta":0.885,"gamma":0.0001,"vega":15.6906,"theta":-0.191,"rho":53.6927,"theo":2006.8842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1819.26,"last_trade_time":"2025-09-11T15:13:31","percent_change":0.0,"prev_day_close":1980.34997558594},{"option":"SPX270617P05175000","bid":138.5,"bid_size":0.0,"ask":139.9,"ask_size":0.0,"iv":0.2703,"open_interest":27.0,"volume":0.0,"delta":-0.1185,"gamma":0.0001,"vega":15.6906,"theta":-0.4142,"rho":-12.5241,"theo":139.575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.8,"last_trade_time":"2026-02-09T16:08:45","percent_change":0.0,"prev_day_close":141.75},{"option":"SPX270617C05200000","bid":1983.7,"bid_size":0.0,"ask":1991.7,"ask_size":0.0,"iv":0.2695,"open_interest":3.0,"volume":0.0,"delta":0.8827,"gamma":0.0001,"vega":15.8994,"theta":-0.1975,"rho":53.7664,"theo":1985.7612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1997.93,"last_trade_time":"2025-12-08T15:08:59","percent_change":0.0,"prev_day_close":1959.75},{"option":"SPX270617P05200000","bid":141.1,"bid_size":0.0,"ask":142.5,"ask_size":0.0,"iv":0.269,"open_interest":517.0,"volume":0.0,"delta":-0.1208,"gamma":0.0001,"vega":15.8994,"theta":-0.4178,"rho":-12.7667,"theo":142.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.41,"last_trade_time":"2026-02-17T15:12:32","percent_change":0.0,"prev_day_close":144.5},{"option":"SPX270617C05225000","bid":1961.6,"bid_size":0.0,"ask":1971.9,"ask_size":0.0,"iv":0.268,"open_interest":0.0,"volume":0.0,"delta":0.8804,"gamma":0.0001,"vega":16.1092,"theta":-0.204,"rho":53.8369,"theo":1964.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1938.0},{"option":"SPX270617P05225000","bid":143.8,"bid_size":0.0,"ask":145.2,"ask_size":0.0,"iv":0.2678,"open_interest":32.0,"volume":0.0,"delta":-0.1232,"gamma":0.0001,"vega":16.1092,"theta":-0.4215,"rho":-13.0125,"theo":144.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.0,"last_trade_time":"2026-02-02T15:42:03","percent_change":0.0,"prev_day_close":147.25},{"option":"SPX270617C05250000","bid":1941.6,"bid_size":0.0,"ask":1949.6,"ask_size":0.0,"iv":0.267,"open_interest":7.0,"volume":0.0,"delta":0.878,"gamma":0.0001,"vega":16.3204,"theta":-0.2105,"rho":53.9038,"theo":1943.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1796.95,"last_trade_time":"2025-09-26T11:38:21","percent_change":0.0,"prev_day_close":1917.75},{"option":"SPX270617P05250000","bid":146.5,"bid_size":0.0,"ask":147.9,"ask_size":0.0,"iv":0.2666,"open_interest":366.0,"volume":0.0,"delta":-0.1255,"gamma":0.0001,"vega":16.3204,"theta":-0.4251,"rho":-13.2617,"theo":147.6961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.4,"last_trade_time":"2026-02-02T15:48:09","percent_change":0.0,"prev_day_close":150.099998474121},{"option":"SPX270617C05275000","bid":1919.6,"bid_size":0.0,"ask":1929.8,"ask_size":0.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":0.8756,"gamma":0.0001,"vega":16.5333,"theta":-0.2169,"rho":53.967,"theo":1922.6826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1896.40002441406},{"option":"SPX270617P05275000","bid":149.3,"bid_size":0.0,"ask":150.7,"ask_size":0.0,"iv":0.2653,"open_interest":37.0,"volume":0.0,"delta":-0.128,"gamma":0.0001,"vega":16.5333,"theta":-0.4287,"rho":-13.5148,"theo":150.5006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.2,"last_trade_time":"2026-02-02T15:49:45","percent_change":0.0,"prev_day_close":152.850006103516},{"option":"SPX270617C05300000","bid":1899.8,"bid_size":0.0,"ask":1907.6,"ask_size":0.0,"iv":0.2647,"open_interest":3.0,"volume":0.0,"delta":0.8731,"gamma":0.0001,"vega":16.748,"theta":-0.2234,"rho":54.0257,"theo":1901.755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1997.86,"last_trade_time":"2026-01-12T12:50:54","percent_change":0.0,"prev_day_close":1876.0},{"option":"SPX270617P05300000","bid":152.1,"bid_size":0.0,"ask":153.6,"ask_size":0.0,"iv":0.2642,"open_interest":1463.0,"volume":0.0,"delta":-0.1304,"gamma":0.0001,"vega":16.748,"theta":-0.4324,"rho":-13.7723,"theo":153.3547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.96,"last_trade_time":"2026-02-06T10:04:52","percent_change":0.0,"prev_day_close":155.900001525879},{"option":"SPX270617C05325000","bid":1877.9,"bid_size":0.0,"ask":1888.0,"ask_size":0.0,"iv":0.2632,"open_interest":0.0,"volume":0.0,"delta":0.8706,"gamma":0.0001,"vega":16.9649,"theta":-0.2298,"rho":54.0797,"theo":1880.8777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1854.70001220703},{"option":"SPX270617P05325000","bid":155.0,"bid_size":0.0,"ask":156.5,"ask_size":0.0,"iv":0.263,"open_interest":150.0,"volume":0.0,"delta":-0.1329,"gamma":0.0001,"vega":16.9649,"theta":-0.436,"rho":-14.0346,"theo":156.2592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.2,"last_trade_time":"2026-02-02T15:36:45","percent_change":0.0,"prev_day_close":158.849998474121},{"option":"SPX270617C05350000","bid":1858.1,"bid_size":0.0,"ask":1865.9,"ask_size":0.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.8681,"gamma":0.0001,"vega":17.1839,"theta":-0.2362,"rho":54.1283,"theo":1860.0517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1834.45001220703},{"option":"SPX270617P05350000","bid":158.0,"bid_size":0.0,"ask":159.4,"ask_size":0.0,"iv":0.2618,"open_interest":34.0,"volume":0.0,"delta":-0.1354,"gamma":0.0001,"vega":17.1839,"theta":-0.4395,"rho":-14.3022,"theo":159.2149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":176.1,"last_trade_time":"2026-02-17T10:34:01","percent_change":0.0,"prev_day_close":161.900001525879},{"option":"SPX270617C05375000","bid":1835.3,"bid_size":0.0,"ask":1845.2,"ask_size":0.0,"iv":0.2605,"open_interest":0.0,"volume":0.0,"delta":0.8655,"gamma":0.0001,"vega":17.405,"theta":-0.2426,"rho":54.1713,"theo":1839.2777,"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":1813.25},{"option":"SPX270617P05375000","bid":161.0,"bid_size":0.0,"ask":162.4,"ask_size":0.0,"iv":0.2606,"open_interest":75.0,"volume":0.0,"delta":-0.138,"gamma":0.0001,"vega":17.405,"theta":-0.4431,"rho":-14.5754,"theo":162.2228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.2,"last_trade_time":"2026-02-06T15:13:29","percent_change":0.0,"prev_day_close":164.849998474121},{"option":"SPX270617C05400000","bid":1816.7,"bid_size":0.0,"ask":1824.3,"ask_size":0.0,"iv":0.2598,"open_interest":4.0,"volume":0.0,"delta":0.8629,"gamma":0.0001,"vega":17.628,"theta":-0.249,"rho":54.2084,"theo":1818.5568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1870.06,"last_trade_time":"2025-12-12T09:51:00","percent_change":0.0,"prev_day_close":1793.09997558594},{"option":"SPX270617P05400000","bid":164.0,"bid_size":0.0,"ask":165.5,"ask_size":0.0,"iv":0.2594,"open_interest":778.0,"volume":40.0,"delta":-0.1407,"gamma":0.0001,"vega":17.628,"theta":-0.4466,"rho":-14.8546,"theo":165.2837,"change":-7.62,"open":160.48,"high":160.48,"low":160.48,"tick":"down","last_trade_price":160.48,"last_trade_time":"2026-02-18T13:18:23","percent_change":-4.53302,"prev_day_close":168.099998474121},{"option":"SPX270617C05425000","bid":1795.1,"bid_size":0.0,"ask":1804.8,"ask_size":0.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.8602,"gamma":0.0001,"vega":17.8527,"theta":-0.2554,"rho":54.2396,"theo":1797.89,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1771.84997558594},{"option":"SPX270617P05425000","bid":167.1,"bid_size":0.0,"ask":168.6,"ask_size":0.0,"iv":0.2582,"open_interest":38.0,"volume":0.0,"delta":-0.1433,"gamma":0.0001,"vega":17.8527,"theta":-0.4502,"rho":-15.1396,"theo":168.3987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":170.2,"last_trade_time":"2026-01-29T11:09:56","percent_change":0.0,"prev_day_close":171.199996948242},{"option":"SPX270617C05450000","bid":1775.5,"bid_size":0.0,"ask":1783.0,"ask_size":0.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0001,"vega":18.0785,"theta":-0.2618,"rho":54.265,"theo":1777.2783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1752.0},{"option":"SPX270617P05450000","bid":170.3,"bid_size":0.0,"ask":171.8,"ask_size":0.0,"iv":0.257,"open_interest":581.0,"volume":0.0,"delta":-0.1461,"gamma":0.0001,"vega":18.0785,"theta":-0.4537,"rho":-15.4304,"theo":171.5687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.0,"last_trade_time":"2026-02-12T15:53:05","percent_change":0.0,"prev_day_close":174.649993896484},{"option":"SPX270617C05475000","bid":1754.0,"bid_size":0.0,"ask":1763.6,"ask_size":0.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.8547,"gamma":0.0001,"vega":18.3051,"theta":-0.2681,"rho":54.285,"theo":1756.7224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1731.10003662109},{"option":"SPX270617P05475000","bid":173.5,"bid_size":0.0,"ask":175.0,"ask_size":0.0,"iv":0.2558,"open_interest":49.0,"volume":0.0,"delta":-0.1488,"gamma":0.0001,"vega":18.3051,"theta":-0.4571,"rho":-15.7266,"theo":174.7946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.6,"last_trade_time":"2026-02-13T12:49:01","percent_change":0.0,"prev_day_close":177.849998474121},{"option":"SPX270617C05500000","bid":1734.5,"bid_size":0.0,"ask":1741.9,"ask_size":0.0,"iv":0.255,"open_interest":235.0,"volume":1.0,"delta":0.8519,"gamma":0.0001,"vega":18.5321,"theta":-0.2744,"rho":54.3003,"theo":1736.2232,"change":40.64,"open":1751.69,"high":1751.69,"low":1751.69,"tick":"up","last_trade_price":1751.69,"last_trade_time":"2026-02-18T10:07:30","percent_change":2.37515,"prev_day_close":1711.05004882812},{"option":"SPX270617P05500000","bid":176.7,"bid_size":0.0,"ask":178.3,"ask_size":0.0,"iv":0.2547,"open_interest":2087.0,"volume":1.0,"delta":-0.1516,"gamma":0.0001,"vega":18.5321,"theta":-0.4606,"rho":-16.0275,"theo":178.0772,"change":-7.29,"open":174.01,"high":174.01,"low":174.01,"tick":"down","last_trade_price":174.01,"last_trade_time":"2026-02-18T10:07:30","percent_change":-4.02096,"prev_day_close":181.300003051758},{"option":"SPX270617C05525000","bid":1713.1,"bid_size":0.0,"ask":1722.6,"ask_size":0.0,"iv":0.2538,"open_interest":1.0,"volume":0.0,"delta":0.8491,"gamma":0.0001,"vega":18.7591,"theta":-0.2806,"rho":54.3109,"theo":1715.7812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1680.5,"last_trade_time":"2025-10-09T12:03:08","percent_change":0.0,"prev_day_close":1690.34997558594},{"option":"SPX270617P05525000","bid":180.0,"bid_size":0.0,"ask":181.6,"ask_size":0.0,"iv":0.2535,"open_interest":73.0,"volume":1.0,"delta":-0.1545,"gamma":0.0001,"vega":18.7591,"theta":-0.464,"rho":-16.3332,"theo":181.417,"change":-8.15,"open":176.5,"high":176.5,"low":176.5,"tick":"down","last_trade_price":176.5,"last_trade_time":"2026-02-18T11:44:15","percent_change":-4.41376,"prev_day_close":184.650001525879},{"option":"SPX270617C05550000","bid":1693.7,"bid_size":0.0,"ask":1701.0,"ask_size":0.0,"iv":0.2528,"open_interest":1.0,"volume":0.0,"delta":0.8462,"gamma":0.0001,"vega":18.986,"theta":-0.2868,"rho":54.3175,"theo":1695.3971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1733.19,"last_trade_time":"2026-02-06T14:36:27","percent_change":0.0,"prev_day_close":1670.45001220703},{"option":"SPX270617P05550000","bid":183.4,"bid_size":0.0,"ask":185.0,"ask_size":0.0,"iv":0.2524,"open_interest":34.0,"volume":0.0,"delta":-0.1574,"gamma":0.0001,"vega":18.986,"theta":-0.4674,"rho":-16.6428,"theo":184.8146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.4,"last_trade_time":"2026-02-12T16:01:42","percent_change":0.0,"prev_day_close":188.199996948242},{"option":"SPX270617C05575000","bid":1672.5,"bid_size":0.0,"ask":1681.9,"ask_size":0.0,"iv":0.2511,"open_interest":2.0,"volume":0.0,"delta":0.8432,"gamma":0.0001,"vega":19.2126,"theta":-0.293,"rho":54.3206,"theo":1675.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1536.0,"last_trade_time":"2025-10-17T11:16:18","percent_change":0.0,"prev_day_close":1649.75},{"option":"SPX270617P05575000","bid":186.8,"bid_size":0.0,"ask":188.5,"ask_size":0.0,"iv":0.2512,"open_interest":65.0,"volume":0.0,"delta":-0.1603,"gamma":0.0001,"vega":19.2126,"theta":-0.4707,"rho":-16.9559,"theo":188.2705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.0,"last_trade_time":"2026-02-12T15:52:40","percent_change":0.0,"prev_day_close":191.700004577637},{"option":"SPX270617C05600000","bid":1653.3,"bid_size":0.0,"ask":1660.3,"ask_size":0.0,"iv":0.2505,"open_interest":6.0,"volume":0.0,"delta":0.8403,"gamma":0.0001,"vega":19.4392,"theta":-0.2992,"rho":54.3201,"theo":1654.8037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1654.2,"last_trade_time":"2026-02-04T14:09:00","percent_change":0.0,"prev_day_close":1630.04998779297},{"option":"SPX270617P05600000","bid":190.4,"bid_size":0.0,"ask":192.0,"ask_size":0.0,"iv":0.2501,"open_interest":823.0,"volume":0.0,"delta":-0.1633,"gamma":0.0001,"vega":19.4392,"theta":-0.474,"rho":-17.2727,"theo":191.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.3,"last_trade_time":"2026-02-13T13:23:14","percent_change":0.0,"prev_day_close":195.400001525879},{"option":"SPX270617C05625000","bid":1632.2,"bid_size":0.0,"ask":1641.2,"ask_size":0.0,"iv":0.2488,"open_interest":0.0,"volume":0.0,"delta":0.8372,"gamma":0.0001,"vega":19.6659,"theta":-0.3053,"rho":54.3159,"theo":1634.5953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1609.45001220703},{"option":"SPX270617P05625000","bid":194.0,"bid_size":0.0,"ask":195.6,"ask_size":0.0,"iv":0.2489,"open_interest":129.0,"volume":0.0,"delta":-0.1663,"gamma":0.0001,"vega":19.6659,"theta":-0.4773,"rho":-17.5931,"theo":195.3582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.2,"last_trade_time":"2026-02-06T15:54:07","percent_change":0.0,"prev_day_close":199.0},{"option":"SPX270617C05650000","bid":1613.0,"bid_size":0.0,"ask":1619.9,"ask_size":0.0,"iv":0.2482,"open_interest":5.0,"volume":0.0,"delta":0.8341,"gamma":0.0001,"vega":19.8931,"theta":-0.3114,"rho":54.3078,"theo":1614.4462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1494.13,"last_trade_time":"2025-10-16T12:47:37","percent_change":0.0,"prev_day_close":1589.90002441406},{"option":"SPX270617P05650000","bid":197.6,"bid_size":0.0,"ask":199.3,"ask_size":0.0,"iv":0.2478,"open_interest":80.0,"volume":0.0,"delta":-0.1694,"gamma":0.0001,"vega":19.8931,"theta":-0.4806,"rho":-17.9175,"theo":198.9909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.0,"last_trade_time":"2026-02-12T15:58:57","percent_change":0.0,"prev_day_close":202.800003051758},{"option":"SPX270617C05675000","bid":1592.1,"bid_size":0.0,"ask":1600.9,"ask_size":0.0,"iv":0.2465,"open_interest":1.0,"volume":0.0,"delta":0.831,"gamma":0.0001,"vega":20.1211,"theta":-0.3174,"rho":54.295,"theo":1594.357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1469.29,"last_trade_time":"2025-11-19T14:59:28","percent_change":0.0,"prev_day_close":1569.45001220703},{"option":"SPX270617P05675000","bid":201.3,"bid_size":0.0,"ask":203.0,"ask_size":0.0,"iv":0.2466,"open_interest":60.0,"volume":0.0,"delta":-0.1725,"gamma":0.0001,"vega":20.1211,"theta":-0.4838,"rho":-18.2465,"theo":202.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":188.8,"last_trade_time":"2026-02-09T16:07:09","percent_change":0.0,"prev_day_close":206.5},{"option":"SPX270617C05700000","bid":1573.0,"bid_size":0.0,"ask":1579.7,"ask_size":0.0,"iv":0.2457,"open_interest":17.0,"volume":0.0,"delta":0.8278,"gamma":0.0001,"vega":20.3502,"theta":-0.3234,"rho":54.277,"theo":1574.3285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1569.45,"last_trade_time":"2025-12-15T14:20:35","percent_change":0.0,"prev_day_close":1550.04998779297},{"option":"SPX270617P05700000","bid":205.1,"bid_size":0.0,"ask":206.8,"ask_size":0.0,"iv":0.2455,"open_interest":4674.0,"volume":0.0,"delta":-0.1757,"gamma":0.0001,"vega":20.3502,"theta":-0.4869,"rho":-18.5807,"theo":206.4368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":223.8,"last_trade_time":"2026-02-17T09:55:46","percent_change":0.0,"prev_day_close":210.450004577637},{"option":"SPX270617C05725000","bid":1552.2,"bid_size":0.0,"ask":1560.8,"ask_size":0.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":0.8246,"gamma":0.0001,"vega":20.5806,"theta":-0.3294,"rho":54.2529,"theo":1554.3616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1529.64996337891},{"option":"SPX270617P05725000","bid":208.9,"bid_size":0.0,"ask":210.6,"ask_size":0.0,"iv":0.2443,"open_interest":111.0,"volume":0.0,"delta":-0.1789,"gamma":0.0001,"vega":20.5806,"theta":-0.49,"rho":-18.921,"theo":210.2516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.1,"last_trade_time":"2026-02-10T15:59:50","percent_change":0.0,"prev_day_close":214.299995422363},{"option":"SPX270617C05750000","bid":1533.2,"bid_size":0.0,"ask":1539.8,"ask_size":0.0,"iv":0.2434,"open_interest":46.0,"volume":0.0,"delta":0.8213,"gamma":0.0001,"vega":20.8124,"theta":-0.3353,"rho":54.2223,"theo":1534.4572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1641.74,"last_trade_time":"2026-01-27T14:50:06","percent_change":0.0,"prev_day_close":1510.29998779297},{"option":"SPX270617P05750000","bid":212.9,"bid_size":0.0,"ask":214.5,"ask_size":0.0,"iv":0.2432,"open_interest":173.0,"volume":0.0,"delta":-0.1822,"gamma":0.0001,"vega":20.8124,"theta":-0.4931,"rho":-19.2679,"theo":214.129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.94,"last_trade_time":"2026-02-10T12:32:46","percent_change":0.0,"prev_day_close":218.400001525879},{"option":"SPX270617C05775000","bid":1512.5,"bid_size":0.0,"ask":1521.0,"ask_size":0.0,"iv":0.242,"open_interest":1.0,"volume":0.0,"delta":0.818,"gamma":0.0001,"vega":21.0454,"theta":-0.3412,"rho":54.1845,"theo":1514.6167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1580.57,"last_trade_time":"2026-01-16T10:43:42","percent_change":0.0,"prev_day_close":1490.10003662109},{"option":"SPX270617P05775000","bid":216.8,"bid_size":0.0,"ask":218.5,"ask_size":0.0,"iv":0.2421,"open_interest":250.0,"volume":0.0,"delta":-0.1856,"gamma":0.0001,"vega":21.0454,"theta":-0.4961,"rho":-19.6218,"theo":218.0703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.3,"last_trade_time":"2026-02-09T16:07:09","percent_change":0.0,"prev_day_close":222.349998474121},{"option":"SPX270617C05800000","bid":1493.7,"bid_size":0.0,"ask":1500.2,"ask_size":0.0,"iv":0.2412,"open_interest":54.0,"volume":0.0,"delta":0.8146,"gamma":0.0001,"vega":21.2795,"theta":-0.347,"rho":54.1395,"theo":1494.8412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1561.36,"last_trade_time":"2026-02-12T10:29:54","percent_change":0.0,"prev_day_close":1470.84997558594},{"option":"SPX270617P05800000","bid":220.8,"bid_size":0.0,"ask":222.6,"ask_size":0.0,"iv":0.241,"open_interest":1996.0,"volume":80.0,"delta":-0.1889,"gamma":0.0001,"vega":21.2795,"theta":-0.4991,"rho":-19.9831,"theo":222.0766,"change":-10.48,"open":216.12,"high":216.12,"low":216.12,"tick":"down","last_trade_price":216.12,"last_trade_time":"2026-02-18T13:18:23","percent_change":-4.62489,"prev_day_close":226.599998474121},{"option":"SPX270617C05825000","bid":1473.1,"bid_size":0.0,"ask":1481.5,"ask_size":0.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.8112,"gamma":0.0001,"vega":21.5141,"theta":-0.3527,"rho":54.0874,"theo":1475.132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1450.54998779297},{"option":"SPX270617P05825000","bid":224.9,"bid_size":0.0,"ask":226.7,"ask_size":0.0,"iv":0.2398,"open_interest":88.0,"volume":0.0,"delta":-0.1924,"gamma":0.0001,"vega":21.5141,"theta":-0.502,"rho":-20.3515,"theo":226.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.7,"last_trade_time":"2026-02-12T16:00:14","percent_change":0.0,"prev_day_close":230.699996948242},{"option":"SPX270617C05850000","bid":1454.4,"bid_size":0.0,"ask":1460.8,"ask_size":0.0,"iv":0.2389,"open_interest":6.0,"volume":0.0,"delta":0.8077,"gamma":0.0001,"vega":21.7488,"theta":-0.3584,"rho":54.0284,"theo":1455.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1466.5,"last_trade_time":"2025-12-01T15:47:03","percent_change":0.0,"prev_day_close":1431.20001220703},{"option":"SPX270617P05850000","bid":229.2,"bid_size":0.0,"ask":230.8,"ask_size":0.0,"iv":0.2387,"open_interest":254.0,"volume":0.0,"delta":-0.1958,"gamma":0.0001,"vega":21.7488,"theta":-0.5048,"rho":-20.7267,"theo":230.2893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.5,"last_trade_time":"2026-02-12T15:54:50","percent_change":0.0,"prev_day_close":235.050003051758},{"option":"SPX270617C05875000","bid":1434.0,"bid_size":0.0,"ask":1442.3,"ask_size":0.0,"iv":0.2375,"open_interest":3.0,"volume":0.0,"delta":0.8042,"gamma":0.0001,"vega":21.983,"theta":-0.364,"rho":53.9633,"theo":1435.917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1504.62,"last_trade_time":"2026-02-03T10:38:21","percent_change":0.0,"prev_day_close":1411.84997558594},{"option":"SPX270617P05875000","bid":233.3,"bid_size":0.0,"ask":235.1,"ask_size":0.0,"iv":0.2376,"open_interest":28.0,"volume":2.0,"delta":-0.1994,"gamma":0.0001,"vega":21.983,"theta":-0.5076,"rho":-21.1079,"theo":234.4978,"change":-10.7,"open":228.6,"high":228.6,"low":228.6,"tick":"no_change","last_trade_price":228.6,"last_trade_time":"2026-02-18T11:43:52","percent_change":-4.47138,"prev_day_close":239.300003051758},{"option":"SPX270617C05900000","bid":1415.2,"bid_size":0.0,"ask":1421.9,"ask_size":0.0,"iv":0.2367,"open_interest":238.0,"volume":0.0,"delta":0.8006,"gamma":0.0001,"vega":22.2163,"theta":-0.3696,"rho":53.8928,"theo":1416.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1339.75,"last_trade_time":"2026-02-17T10:41:44","percent_change":0.0,"prev_day_close":1392.75},{"option":"SPX270617P05900000","bid":237.6,"bid_size":0.0,"ask":239.4,"ask_size":0.0,"iv":0.2365,"open_interest":401.0,"volume":0.0,"delta":-0.203,"gamma":0.0001,"vega":22.2163,"theta":-0.5104,"rho":-21.4947,"theo":238.7756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.05,"last_trade_time":"2026-02-17T10:41:44","percent_change":0.0,"prev_day_close":243.849998474121},{"option":"SPX270617C05925000","bid":1395.0,"bid_size":0.0,"ask":1403.4,"ask_size":0.0,"iv":0.2352,"open_interest":7.0,"volume":0.0,"delta":0.7969,"gamma":0.0002,"vega":22.4484,"theta":-0.3751,"rho":53.8175,"theo":1396.9791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1425.85,"last_trade_time":"2026-01-05T09:34:13","percent_change":0.0,"prev_day_close":1373.20001220703},{"option":"SPX270617P05925000","bid":242.0,"bid_size":0.0,"ask":243.8,"ask_size":0.0,"iv":0.2354,"open_interest":199.0,"volume":0.0,"delta":-0.2066,"gamma":0.0002,"vega":22.4484,"theta":-0.513,"rho":-21.8862,"theo":243.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.3,"last_trade_time":"2026-02-04T09:41:00","percent_change":0.0,"prev_day_close":248.25},{"option":"SPX270617C05950000","bid":1376.6,"bid_size":0.0,"ask":1383.0,"ask_size":0.0,"iv":0.2345,"open_interest":5.0,"volume":0.0,"delta":0.7932,"gamma":0.0002,"vega":22.6791,"theta":-0.3806,"rho":53.7381,"theo":1377.6156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1407.56,"last_trade_time":"2026-01-05T09:33:09","percent_change":0.0,"prev_day_close":1353.84997558594},{"option":"SPX270617P05950000","bid":246.5,"bid_size":0.0,"ask":248.2,"ask_size":0.0,"iv":0.2342,"open_interest":191.0,"volume":0.0,"delta":-0.2103,"gamma":0.0002,"vega":22.6791,"theta":-0.5156,"rho":-22.2819,"theo":247.5417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.9,"last_trade_time":"2026-02-02T15:23:20","percent_change":0.0,"prev_day_close":252.899993896484},{"option":"SPX270617C05975000","bid":1356.5,"bid_size":0.0,"ask":1364.7,"ask_size":0.0,"iv":0.2331,"open_interest":6.0,"volume":0.0,"delta":0.7895,"gamma":0.0002,"vega":22.9085,"theta":-0.3859,"rho":53.6548,"theo":1358.3229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1114.31,"last_trade_time":"2025-08-27T10:43:32","percent_change":0.0,"prev_day_close":1334.75},{"option":"SPX270617P05975000","bid":251.0,"bid_size":0.0,"ask":252.8,"ask_size":0.0,"iv":0.2331,"open_interest":58.0,"volume":0.0,"delta":-0.2141,"gamma":0.0002,"vega":22.9085,"theta":-0.5182,"rho":-22.6814,"theo":252.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.0,"last_trade_time":"2026-02-13T13:10:06","percent_change":0.0,"prev_day_close":257.399993896484},{"option":"SPX270617C06000000","bid":1338.1,"bid_size":0.0,"ask":1344.4,"ask_size":0.0,"iv":0.2322,"open_interest":36087.0,"volume":4.0,"delta":0.7857,"gamma":0.0002,"vega":23.1368,"theta":-0.3912,"rho":53.5673,"theo":1339.1016,"change":38.02,"open":1325.75,"high":1354.07,"low":1325.75,"tick":"up","last_trade_price":1354.07,"last_trade_time":"2026-02-18T10:07:28","percent_change":2.88895,"prev_day_close":1316.04998779297},{"option":"SPX270617P06000000","bid":255.6,"bid_size":0.0,"ask":257.4,"ask_size":0.0,"iv":0.2319,"open_interest":38714.0,"volume":74.0,"delta":-0.2179,"gamma":0.0002,"vega":23.1368,"theta":-0.5206,"rho":-23.0851,"theo":256.5913,"change":-7.65,"open":259.59,"high":260.32,"low":251.67,"tick":"up","last_trade_price":254.4,"last_trade_time":"2026-02-18T15:53:38","percent_change":-2.91929,"prev_day_close":262.050003051758},{"option":"SPX270617C06025000","bid":1318.2,"bid_size":0.0,"ask":1326.3,"ask_size":0.0,"iv":0.2307,"open_interest":12.0,"volume":0.0,"delta":0.7818,"gamma":0.0002,"vega":23.3643,"theta":-0.3965,"rho":53.4754,"theo":1319.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1209.89,"last_trade_time":"2025-09-19T09:32:28","percent_change":0.0,"prev_day_close":1296.5},{"option":"SPX270617P06025000","bid":260.1,"bid_size":0.0,"ask":262.0,"ask_size":0.0,"iv":0.2308,"open_interest":197.0,"volume":0.0,"delta":-0.2218,"gamma":0.0002,"vega":23.3643,"theta":-0.523,"rho":-23.4933,"theo":261.2237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.1,"last_trade_time":"2026-02-12T16:06:49","percent_change":0.0,"prev_day_close":266.899993896484},{"option":"SPX270617C06050000","bid":1299.9,"bid_size":0.0,"ask":1306.2,"ask_size":0.0,"iv":0.2299,"open_interest":9.0,"volume":0.0,"delta":0.7779,"gamma":0.0002,"vega":23.5913,"theta":-0.4016,"rho":53.378,"theo":1300.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1355.46,"last_trade_time":"2025-12-05T14:31:10","percent_change":0.0,"prev_day_close":1278.0},{"option":"SPX270617P06050000","bid":264.9,"bid_size":0.0,"ask":266.7,"ask_size":0.0,"iv":0.2297,"open_interest":65.0,"volume":0.0,"delta":-0.2257,"gamma":0.0002,"vega":23.5913,"theta":-0.5253,"rho":-23.9068,"theo":265.9286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.4,"last_trade_time":"2026-02-06T12:29:50","percent_change":0.0,"prev_day_close":271.75},{"option":"SPX270617C06075000","bid":1280.1,"bid_size":0.0,"ask":1288.2,"ask_size":0.0,"iv":0.2284,"open_interest":2.0,"volume":0.0,"delta":0.7739,"gamma":0.0002,"vega":23.8183,"theta":-0.4067,"rho":53.2744,"theo":1281.872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1343.1,"last_trade_time":"2025-12-11T13:33:00","percent_change":0.0,"prev_day_close":1258.75},{"option":"SPX270617P06075000","bid":269.7,"bid_size":0.0,"ask":271.6,"ask_size":0.0,"iv":0.2286,"open_interest":153.0,"volume":0.0,"delta":-0.2296,"gamma":0.0002,"vega":23.8183,"theta":-0.5275,"rho":-24.3267,"theo":270.7071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.0,"last_trade_time":"2026-02-09T16:04:54","percent_change":0.0,"prev_day_close":276.699996948242},{"option":"SPX270617C06100000","bid":1262.0,"bid_size":0.0,"ask":1268.3,"ask_size":0.0,"iv":0.2276,"open_interest":493.0,"volume":0.0,"delta":0.7699,"gamma":0.0002,"vega":24.0454,"theta":-0.4117,"rho":53.1634,"theo":1262.9434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1345.54,"last_trade_time":"2026-01-16T13:32:34","percent_change":0.0,"prev_day_close":1240.0},{"option":"SPX270617P06100000","bid":274.4,"bid_size":0.0,"ask":276.4,"ask_size":0.0,"iv":0.2275,"open_interest":1545.0,"volume":0.0,"delta":-0.2337,"gamma":0.0002,"vega":24.0454,"theta":-0.5297,"rho":-24.7539,"theo":275.5602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.1,"last_trade_time":"2026-02-09T16:08:45","percent_change":0.0,"prev_day_close":281.699996948242},{"option":"SPX270617C06125000","bid":1242.3,"bid_size":0.0,"ask":1250.4,"ask_size":0.0,"iv":0.2262,"open_interest":24.0,"volume":0.0,"delta":0.7658,"gamma":0.0002,"vega":24.2726,"theta":-0.4166,"rho":53.0443,"theo":1244.0909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1342.15,"last_trade_time":"2026-02-02T12:43:57","percent_change":0.0,"prev_day_close":1221.34997558594},{"option":"SPX270617P06125000","bid":279.5,"bid_size":0.0,"ask":281.4,"ask_size":0.0,"iv":0.2264,"open_interest":15.0,"volume":0.0,"delta":-0.2378,"gamma":0.0002,"vega":24.2726,"theta":-0.5318,"rho":-25.1893,"theo":280.4894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.1,"last_trade_time":"2026-02-09T16:08:03","percent_change":0.0,"prev_day_close":286.700012207031},{"option":"SPX270617C06150000","bid":1224.4,"bid_size":0.0,"ask":1230.6,"ask_size":0.0,"iv":0.2253,"open_interest":6.0,"volume":0.0,"delta":0.7616,"gamma":0.0002,"vega":24.4997,"theta":-0.4214,"rho":52.9164,"theo":1225.316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1286.0,"last_trade_time":"2025-12-11T13:33:00","percent_change":0.0,"prev_day_close":1202.5},{"option":"SPX270617P06150000","bid":284.5,"bid_size":0.0,"ask":286.4,"ask_size":0.0,"iv":0.2252,"open_interest":339.0,"volume":0.0,"delta":-0.2419,"gamma":0.0002,"vega":24.4997,"theta":-0.5337,"rho":-25.6334,"theo":285.4963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.5,"last_trade_time":"2026-02-12T15:54:10","percent_change":0.0,"prev_day_close":291.899993896484},{"option":"SPX270617C06175000","bid":1204.9,"bid_size":0.0,"ask":1212.9,"ask_size":0.0,"iv":0.2239,"open_interest":6.0,"volume":0.0,"delta":0.7574,"gamma":0.0002,"vega":24.7264,"theta":-0.4262,"rho":52.7798,"theo":1206.6203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1297.49,"last_trade_time":"2026-02-02T15:41:13","percent_change":0.0,"prev_day_close":1184.14996337891},{"option":"SPX270617P06175000","bid":289.6,"bid_size":0.0,"ask":291.5,"ask_size":0.0,"iv":0.2241,"open_interest":134.0,"volume":0.0,"delta":-0.2462,"gamma":0.0002,"vega":24.7264,"theta":-0.5356,"rho":-26.0862,"theo":290.5825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.0,"last_trade_time":"2026-02-17T15:34:29","percent_change":0.0,"prev_day_close":297.100006103516},{"option":"SPX270617C06200000","bid":1187.1,"bid_size":0.0,"ask":1193.2,"ask_size":0.0,"iv":0.223,"open_interest":250.0,"volume":0.0,"delta":0.7531,"gamma":0.0002,"vega":24.9522,"theta":-0.4308,"rho":52.6348,"theo":1188.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1129.86,"last_trade_time":"2026-02-05T15:45:30","percent_change":0.0,"prev_day_close":1164.75},{"option":"SPX270617P06200000","bid":294.8,"bid_size":0.0,"ask":296.7,"ask_size":0.0,"iv":0.223,"open_interest":1967.0,"volume":41.0,"delta":-0.2504,"gamma":0.0002,"vega":24.9522,"theta":-0.5374,"rho":-26.5475,"theo":295.7494,"change":-9.85,"open":288.51,"high":292.8,"low":288.51,"tick":"up","last_trade_price":292.8,"last_trade_time":"2026-02-18T15:55:17","percent_change":-3.25459,"prev_day_close":302.650009155273},{"option":"SPX270617C06225000","bid":1167.8,"bid_size":0.0,"ask":1175.6,"ask_size":0.0,"iv":0.2217,"open_interest":5.0,"volume":0.0,"delta":0.7488,"gamma":0.0002,"vega":25.1764,"theta":-0.4353,"rho":52.4818,"theo":1169.4729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1261.03,"last_trade_time":"2026-01-13T12:00:07","percent_change":0.0,"prev_day_close":1146.35003662109},{"option":"SPX270617P06225000","bid":299.8,"bid_size":0.0,"ask":302.0,"ask_size":0.0,"iv":0.2218,"open_interest":161.0,"volume":0.0,"delta":-0.2547,"gamma":0.0002,"vega":25.1764,"theta":-0.5391,"rho":-27.0166,"theo":300.9986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.2,"last_trade_time":"2026-02-09T16:07:41","percent_change":0.0,"prev_day_close":307.899993896484},{"option":"SPX270617C06250000","bid":1151.1,"bid_size":0.0,"ask":1154.4,"ask_size":0.0,"iv":0.2207,"open_interest":378.0,"volume":0.0,"delta":0.7444,"gamma":0.0002,"vega":25.3986,"theta":-0.4398,"rho":52.3227,"theo":1151.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1198.4,"last_trade_time":"2026-02-09T09:40:47","percent_change":0.0,"prev_day_close":1128.04998779297},{"option":"SPX270617P06250000","bid":305.4,"bid_size":0.0,"ask":307.3,"ask_size":0.0,"iv":0.2207,"open_interest":575.0,"volume":0.0,"delta":-0.2592,"gamma":0.0002,"vega":25.3986,"theta":-0.5407,"rho":-27.492,"theo":306.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":285.2,"last_trade_time":"2026-02-10T10:43:43","percent_change":0.0,"prev_day_close":313.350006103516},{"option":"SPX270617C06275000","bid":1132.4,"bid_size":0.0,"ask":1136.1,"ask_size":0.0,"iv":0.2195,"open_interest":27.0,"volume":0.0,"delta":0.7399,"gamma":0.0002,"vega":25.6182,"theta":-0.4441,"rho":52.1577,"theo":1132.6586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1156.9,"last_trade_time":"2025-12-12T13:57:17","percent_change":0.0,"prev_day_close":1109.79998779297},{"option":"SPX270617P06275000","bid":310.8,"bid_size":0.0,"ask":312.7,"ask_size":0.0,"iv":0.2196,"open_interest":2916.0,"volume":0.0,"delta":-0.2636,"gamma":0.0002,"vega":25.6182,"theta":-0.5423,"rho":-27.9732,"theo":311.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.1,"last_trade_time":"2026-02-09T16:08:58","percent_change":0.0,"prev_day_close":318.899993896484},{"option":"SPX270617C06300000","bid":1114.1,"bid_size":0.0,"ask":1117.8,"ask_size":0.0,"iv":0.2185,"open_interest":1566.0,"volume":0.0,"delta":0.7354,"gamma":0.0002,"vega":25.835,"theta":-0.4484,"rho":51.9881,"theo":1114.3785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.46,"last_trade_time":"2026-01-21T15:36:27","percent_change":0.0,"prev_day_close":1091.84997558594},{"option":"SPX270617P06300000","bid":316.3,"bid_size":0.0,"ask":318.2,"ask_size":0.0,"iv":0.2184,"open_interest":1961.0,"volume":0.0,"delta":-0.2681,"gamma":0.0002,"vega":25.835,"theta":-0.5437,"rho":-28.4591,"theo":317.2496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.5,"last_trade_time":"2026-02-12T15:54:10","percent_change":0.0,"prev_day_close":324.449996948242},{"option":"SPX270617C06325000","bid":1095.9,"bid_size":0.0,"ask":1099.6,"ask_size":0.0,"iv":0.2172,"open_interest":38.0,"volume":0.0,"delta":0.7308,"gamma":0.0002,"vega":26.049,"theta":-0.4525,"rho":51.8141,"theo":1096.1838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1171.1,"last_trade_time":"2026-01-07T13:40:57","percent_change":0.0,"prev_day_close":1073.59997558594},{"option":"SPX270617P06325000","bid":321.6,"bid_size":0.0,"ask":323.8,"ask_size":0.0,"iv":0.2173,"open_interest":173.0,"volume":0.0,"delta":-0.2727,"gamma":0.0002,"vega":26.049,"theta":-0.545,"rho":-28.9493,"theo":322.8367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":301.5,"last_trade_time":"2026-02-09T16:08:46","percent_change":0.0,"prev_day_close":330.300003051758},{"option":"SPX270617C06350000","bid":1077.9,"bid_size":0.0,"ask":1081.4,"ask_size":0.0,"iv":0.2162,"open_interest":200.0,"volume":0.0,"delta":0.7262,"gamma":0.0002,"vega":26.2602,"theta":-0.4566,"rho":51.6358,"theo":1078.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1079.67,"last_trade_time":"2026-02-13T12:32:03","percent_change":0.0,"prev_day_close":1056.0},{"option":"SPX270617P06350000","bid":327.5,"bid_size":0.0,"ask":329.5,"ask_size":0.0,"iv":0.2161,"open_interest":80.0,"volume":0.0,"delta":-0.2774,"gamma":0.0002,"vega":26.2602,"theta":-0.5462,"rho":-29.4438,"theo":328.5097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.05,"last_trade_time":"2026-02-13T12:32:03","percent_change":0.0,"prev_day_close":336.100006103516},{"option":"SPX270617C06375000","bid":1060.1,"bid_size":0.0,"ask":1063.4,"ask_size":0.0,"iv":0.2148,"open_interest":4.0,"volume":0.0,"delta":0.7215,"gamma":0.0002,"vega":26.4689,"theta":-0.4605,"rho":51.4525,"theo":1060.0529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1156.6,"last_trade_time":"2026-01-27T14:27:55","percent_change":0.0,"prev_day_close":1037.94995117188},{"option":"SPX270617P06375000","bid":333.1,"bid_size":0.0,"ask":335.2,"ask_size":0.0,"iv":0.215,"open_interest":1087.0,"volume":0.0,"delta":-0.2821,"gamma":0.0002,"vega":26.4689,"theta":-0.5472,"rho":-29.9434,"theo":334.2693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.7,"last_trade_time":"2026-02-09T16:06:15","percent_change":0.0,"prev_day_close":342.0},{"option":"SPX270617C06400000","bid":1041.8,"bid_size":0.0,"ask":1045.5,"ask_size":0.0,"iv":0.2139,"open_interest":378.0,"volume":0.0,"delta":0.7167,"gamma":0.0002,"vega":26.6756,"theta":-0.4643,"rho":51.263,"theo":1042.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1025.65,"last_trade_time":"2026-02-17T13:43:09","percent_change":0.0,"prev_day_close":1020.30001831055},{"option":"SPX270617P06400000","bid":338.8,"bid_size":0.0,"ask":341.0,"ask_size":0.0,"iv":0.2139,"open_interest":3228.0,"volume":0.0,"delta":-0.2868,"gamma":0.0002,"vega":26.6756,"theta":-0.5482,"rho":-30.4491,"theo":340.1164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.61,"last_trade_time":"2026-02-17T13:41:20","percent_change":0.0,"prev_day_close":347.899993896484},{"option":"SPX270617C06425000","bid":1024.3,"bid_size":0.0,"ask":1027.6,"ask_size":0.0,"iv":0.2126,"open_interest":11.0,"volume":0.0,"delta":0.7118,"gamma":0.0002,"vega":26.8804,"theta":-0.468,"rho":51.0659,"theo":1024.2722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1060.7,"last_trade_time":"2026-01-05T15:27:40","percent_change":0.0,"prev_day_close":1002.45001220703},{"option":"SPX270617P06425000","bid":344.7,"bid_size":0.0,"ask":347.0,"ask_size":0.0,"iv":0.2127,"open_interest":1016.0,"volume":0.0,"delta":-0.2917,"gamma":0.0002,"vega":26.8804,"theta":-0.5491,"rho":-30.9624,"theo":346.0522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.4,"last_trade_time":"2026-01-22T11:17:49","percent_change":0.0,"prev_day_close":354.050003051758},{"option":"SPX270617C06450000","bid":1006.5,"bid_size":0.0,"ask":1009.8,"ask_size":0.0,"iv":0.2116,"open_interest":66.0,"volume":0.0,"delta":0.7069,"gamma":0.0002,"vega":27.0835,"theta":-0.4716,"rho":50.86,"theo":1006.5165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1067.4,"last_trade_time":"2025-12-11T13:33:00","percent_change":0.0,"prev_day_close":985.049987792969},{"option":"SPX270617P06450000","bid":350.7,"bid_size":0.0,"ask":353.0,"ask_size":0.0,"iv":0.2116,"open_interest":304.0,"volume":0.0,"delta":-0.2966,"gamma":0.0002,"vega":27.0835,"theta":-0.5498,"rho":-31.4845,"theo":352.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":361.2,"last_trade_time":"2026-02-12T13:32:41","percent_change":0.0,"prev_day_close":360.200012207031},{"option":"SPX270617C06475000","bid":988.8,"bid_size":0.0,"ask":992.1,"ask_size":0.0,"iv":0.2103,"open_interest":74.0,"volume":0.0,"delta":0.702,"gamma":0.0002,"vega":27.285,"theta":-0.475,"rho":50.6442,"theo":988.8528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":993.43,"last_trade_time":"2025-12-12T11:54:04","percent_change":0.0,"prev_day_close":967.25},{"option":"SPX270617P06475000","bid":356.9,"bid_size":0.0,"ask":359.1,"ask_size":0.0,"iv":0.2105,"open_interest":85.0,"volume":0.0,"delta":-0.3016,"gamma":0.0002,"vega":27.285,"theta":-0.5504,"rho":-32.0166,"theo":358.1964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":334.5,"last_trade_time":"2026-02-09T16:08:49","percent_change":0.0,"prev_day_close":366.449996948242},{"option":"SPX270617C06500000","bid":971.2,"bid_size":0.0,"ask":974.5,"ask_size":0.0,"iv":0.2093,"open_interest":1009.0,"volume":1.0,"delta":0.6969,"gamma":0.0002,"vega":27.4844,"theta":-0.4784,"rho":50.4179,"theo":971.2834,"change":34.15,"open":984.2,"high":984.2,"low":984.2,"tick":"up","last_trade_price":984.2,"last_trade_time":"2026-02-18T10:07:30","percent_change":3.59455,"prev_day_close":950.049987792969},{"option":"SPX270617P06500000","bid":363.2,"bid_size":0.0,"ask":365.3,"ask_size":0.0,"iv":0.2093,"open_interest":3646.0,"volume":1.0,"delta":-0.3066,"gamma":0.0002,"vega":27.4844,"theta":-0.5509,"rho":-32.5591,"theo":364.4087,"change":-14.68,"open":358.07,"high":358.07,"low":358.07,"tick":"down","last_trade_price":358.07,"last_trade_time":"2026-02-18T10:07:30","percent_change":-3.9383,"prev_day_close":372.75},{"option":"SPX270617C06525000","bid":953.7,"bid_size":0.0,"ask":957.0,"ask_size":0.0,"iv":0.208,"open_interest":26.0,"volume":0.0,"delta":0.6918,"gamma":0.0002,"vega":27.6815,"theta":-0.4816,"rho":50.1813,"theo":953.8102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":935.49,"last_trade_time":"2026-02-13T10:57:26","percent_change":0.0,"prev_day_close":932.700012207031},{"option":"SPX270617P06525000","bid":369.3,"bid_size":0.0,"ask":371.5,"ask_size":0.0,"iv":0.2082,"open_interest":107.0,"volume":0.0,"delta":-0.3117,"gamma":0.0002,"vega":27.6815,"theta":-0.5513,"rho":-33.1119,"theo":370.7173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.83,"last_trade_time":"2026-02-13T10:57:26","percent_change":0.0,"prev_day_close":379.25},{"option":"SPX270617C06550000","bid":936.3,"bid_size":0.0,"ask":939.5,"ask_size":0.0,"iv":0.207,"open_interest":26.0,"volume":0.0,"delta":0.6866,"gamma":0.0002,"vega":27.8755,"theta":-0.4847,"rho":49.9352,"theo":936.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":927.66,"last_trade_time":"2026-02-13T13:04:31","percent_change":0.0,"prev_day_close":915.5},{"option":"SPX270617P06550000","bid":375.9,"bid_size":0.0,"ask":377.9,"ask_size":0.0,"iv":0.207,"open_interest":74.0,"volume":0.0,"delta":-0.3169,"gamma":0.0002,"vega":27.8755,"theta":-0.5515,"rho":-33.6743,"theo":377.124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.65,"last_trade_time":"2026-02-13T13:04:31","percent_change":0.0,"prev_day_close":385.699996948242},{"option":"SPX270617C06575000","bid":918.7,"bid_size":0.0,"ask":922.2,"ask_size":0.0,"iv":0.2057,"open_interest":19.0,"volume":0.0,"delta":0.6814,"gamma":0.0002,"vega":28.0659,"theta":-0.4876,"rho":49.6812,"theo":919.1598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":797.95,"last_trade_time":"2025-09-15T09:43:58","percent_change":0.0,"prev_day_close":898.049987792969},{"option":"SPX270617P06575000","bid":382.1,"bid_size":0.0,"ask":384.4,"ask_size":0.0,"iv":0.2059,"open_interest":86.0,"volume":0.0,"delta":-0.3222,"gamma":0.0002,"vega":28.0659,"theta":-0.5516,"rho":-34.2444,"theo":383.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.8,"last_trade_time":"2026-02-09T16:06:15","percent_change":0.0,"prev_day_close":392.450012207031},{"option":"SPX270617C06600000","bid":901.7,"bid_size":0.0,"ask":904.9,"ask_size":0.0,"iv":0.2047,"open_interest":1000.0,"volume":0.0,"delta":0.6761,"gamma":0.0002,"vega":28.2521,"theta":-0.4904,"rho":49.4204,"theo":901.9856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":845.16,"last_trade_time":"2026-02-17T10:47:10","percent_change":0.0,"prev_day_close":881.299987792969},{"option":"SPX270617P06600000","bid":388.8,"bid_size":0.0,"ask":390.9,"ask_size":0.0,"iv":0.2047,"open_interest":1381.0,"volume":0.0,"delta":-0.3275,"gamma":0.0002,"vega":28.2521,"theta":-0.5516,"rho":-34.8215,"theo":390.2381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.55,"last_trade_time":"2026-02-12T13:34:52","percent_change":0.0,"prev_day_close":399.149993896484},{"option":"SPX270617C06625000","bid":884.6,"bid_size":0.0,"ask":887.8,"ask_size":0.0,"iv":0.2034,"open_interest":5.0,"volume":0.0,"delta":0.6707,"gamma":0.0002,"vega":28.4338,"theta":-0.493,"rho":49.1545,"theo":884.9134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.35,"last_trade_time":"2026-01-14T12:43:21","percent_change":0.0,"prev_day_close":864.049987792969},{"option":"SPX270617P06625000","bid":395.3,"bid_size":0.0,"ask":397.6,"ask_size":0.0,"iv":0.2035,"open_interest":126.0,"volume":0.0,"delta":-0.3329,"gamma":0.0002,"vega":28.4338,"theta":-0.5514,"rho":-35.4037,"theo":396.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.9,"last_trade_time":"2026-02-03T12:53:14","percent_change":0.0,"prev_day_close":406.049987792969},{"option":"SPX270617C06650000","bid":867.5,"bid_size":0.0,"ask":870.8,"ask_size":0.0,"iv":0.2024,"open_interest":221.0,"volume":0.0,"delta":0.6652,"gamma":0.0002,"vega":28.6108,"theta":-0.4956,"rho":48.8841,"theo":867.9439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":928.9,"last_trade_time":"2025-12-11T13:33:03","percent_change":0.0,"prev_day_close":847.600006103516},{"option":"SPX270617P06650000","bid":402.1,"bid_size":0.0,"ask":404.4,"ask_size":0.0,"iv":0.2024,"open_interest":398.0,"volume":0.0,"delta":-0.3383,"gamma":0.0002,"vega":28.6108,"theta":-0.551,"rho":-35.9903,"theo":403.76,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":377.5,"last_trade_time":"2026-02-09T16:06:15","percent_change":0.0,"prev_day_close":412.949996948242},{"option":"SPX270617C06675000","bid":850.6,"bid_size":0.0,"ask":853.8,"ask_size":0.0,"iv":0.2011,"open_interest":73.0,"volume":0.0,"delta":0.6597,"gamma":0.0002,"vega":28.7831,"theta":-0.4979,"rho":48.6091,"theo":851.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.6,"last_trade_time":"2025-12-11T13:33:27","percent_change":0.0,"prev_day_close":830.550018310547},{"option":"SPX270617P06675000","bid":409.0,"bid_size":0.0,"ask":411.2,"ask_size":0.0,"iv":0.2013,"open_interest":133.0,"volume":0.0,"delta":-0.3439,"gamma":0.0002,"vega":28.7831,"theta":-0.5506,"rho":-36.5815,"theo":410.6758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.4,"last_trade_time":"2026-02-09T16:08:50","percent_change":0.0,"prev_day_close":419.949996948242},{"option":"SPX270617C06700000","bid":833.8,"bid_size":0.0,"ask":837.0,"ask_size":0.0,"iv":0.2001,"open_interest":583.0,"volume":0.0,"delta":0.6541,"gamma":0.0002,"vega":28.9509,"theta":-0.5002,"rho":48.3287,"theo":834.3163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":811.12,"last_trade_time":"2026-02-17T15:31:43","percent_change":0.0,"prev_day_close":814.299987792969},{"option":"SPX270617P06700000","bid":416.0,"bid_size":0.0,"ask":418.2,"ask_size":0.0,"iv":0.2001,"open_interest":3681.0,"volume":0.0,"delta":-0.3495,"gamma":0.0002,"vega":28.9509,"theta":-0.5499,"rho":-37.1781,"theo":417.6959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":429.44,"last_trade_time":"2026-02-17T15:31:43","percent_change":0.0,"prev_day_close":427.149993896484},{"option":"SPX270617C06725000","bid":817.1,"bid_size":0.0,"ask":820.2,"ask_size":0.0,"iv":0.1985,"open_interest":76.0,"volume":0.0,"delta":0.6484,"gamma":0.0002,"vega":29.1145,"theta":-0.5022,"rho":48.0413,"theo":817.6604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":866.7,"last_trade_time":"2026-02-10T15:59:00","percent_change":0.0,"prev_day_close":797.75},{"option":"SPX270617P06725000","bid":423.0,"bid_size":0.0,"ask":425.3,"ask_size":0.0,"iv":0.199,"open_interest":93.0,"volume":0.0,"delta":-0.3551,"gamma":0.0002,"vega":29.1145,"theta":-0.5492,"rho":-37.7818,"theo":424.8218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.71,"last_trade_time":"2026-02-13T15:24:06","percent_change":0.0,"prev_day_close":434.400009155273},{"option":"SPX270617C06750000","bid":800.5,"bid_size":0.0,"ask":803.5,"ask_size":0.0,"iv":0.1974,"open_interest":194.0,"volume":0.0,"delta":0.6427,"gamma":0.0002,"vega":29.2739,"theta":-0.5041,"rho":47.745,"theo":801.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":796.87,"last_trade_time":"2026-02-13T14:26:14","percent_change":0.0,"prev_day_close":781.450012207031},{"option":"SPX270617P06750000","bid":430.3,"bid_size":0.0,"ask":432.5,"ask_size":0.0,"iv":0.1978,"open_interest":351.0,"volume":100.0,"delta":-0.3609,"gamma":0.0002,"vega":29.2739,"theta":-0.5482,"rho":-38.3943,"theo":432.0551,"change":-3.95,"open":437.8,"high":437.8,"low":437.8,"tick":"no_change","last_trade_price":437.8,"last_trade_time":"2026-02-18T15:25:52","percent_change":-0.894171,"prev_day_close":441.75},{"option":"SPX270617C06775000","bid":784.0,"bid_size":0.0,"ask":787.1,"ask_size":0.0,"iv":0.1962,"open_interest":5.0,"volume":0.0,"delta":0.6368,"gamma":0.0002,"vega":29.4292,"theta":-0.5059,"rho":47.4379,"theo":784.6732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":761.2,"last_trade_time":"2026-02-17T16:03:04","percent_change":0.0,"prev_day_close":765.149993896484},{"option":"SPX270617P06775000","bid":437.6,"bid_size":0.0,"ask":439.8,"ask_size":0.0,"iv":0.1966,"open_interest":61.0,"volume":0.0,"delta":-0.3667,"gamma":0.0002,"vega":29.4292,"theta":-0.5472,"rho":-39.0176,"theo":439.3982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":451.25,"last_trade_time":"2026-02-17T16:03:04","percent_change":0.0,"prev_day_close":449.300003051758},{"option":"SPX270617C06800000","bid":767.7,"bid_size":0.0,"ask":770.6,"ask_size":0.0,"iv":0.1951,"open_interest":1151.0,"volume":46.0,"delta":0.6309,"gamma":0.0002,"vega":29.5802,"theta":-0.5075,"rho":47.119,"theo":768.3471,"change":19.21,"open":784.62,"high":784.62,"low":768.15,"tick":"up","last_trade_price":768.16,"last_trade_time":"2026-02-18T14:47:59","percent_change":2.56493,"prev_day_close":748.949981689453},{"option":"SPX270617P06800000","bid":444.9,"bid_size":0.0,"ask":447.2,"ask_size":0.0,"iv":0.1955,"open_interest":4868.0,"volume":37.0,"delta":-0.3726,"gamma":0.0002,"vega":29.5802,"theta":-0.5459,"rho":-39.6528,"theo":446.8538,"change":-8.82,"open":437.38,"high":448.08,"low":436.58,"tick":"up","last_trade_price":448.08,"last_trade_time":"2026-02-18T14:47:59","percent_change":-1.9304,"prev_day_close":456.900009155273},{"option":"SPX270617C06825000","bid":751.4,"bid_size":0.0,"ask":754.4,"ask_size":0.0,"iv":0.1939,"open_interest":5.0,"volume":0.0,"delta":0.625,"gamma":0.0002,"vega":29.7266,"theta":-0.5089,"rho":46.7878,"theo":752.1364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":832.98,"last_trade_time":"2026-01-13T12:00:07","percent_change":0.0,"prev_day_close":732.949981689453},{"option":"SPX270617P06825000","bid":452.4,"bid_size":0.0,"ask":454.7,"ask_size":0.0,"iv":0.1943,"open_interest":24.0,"volume":0.0,"delta":-0.3786,"gamma":0.0002,"vega":29.7266,"theta":-0.5445,"rho":-40.3002,"theo":454.4249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":469.0,"last_trade_time":"2026-02-17T15:34:29","percent_change":0.0,"prev_day_close":464.649993896484},{"option":"SPX270617C06850000","bid":735.3,"bid_size":0.0,"ask":738.2,"ask_size":0.0,"iv":0.1928,"open_interest":526.0,"volume":0.0,"delta":0.6189,"gamma":0.0002,"vega":29.8679,"theta":-0.5102,"rho":46.4451,"theo":736.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":723.6,"last_trade_time":"2026-02-13T11:34:00","percent_change":0.0,"prev_day_close":717.049987792969},{"option":"SPX270617P06850000","bid":460.1,"bid_size":0.0,"ask":462.4,"ask_size":0.0,"iv":0.1931,"open_interest":944.0,"volume":101.0,"delta":-0.3846,"gamma":0.0002,"vega":29.8679,"theta":-0.543,"rho":-40.9591,"theo":462.1144,"change":-14.4,"open":459.2,"high":459.25,"low":458.1,"tick":"down","last_trade_price":458.1,"last_trade_time":"2026-02-18T15:55:23","percent_change":-3.04762,"prev_day_close":472.5},{"option":"SPX270617C06875000","bid":719.3,"bid_size":0.0,"ask":722.3,"ask_size":0.0,"iv":0.1916,"open_interest":287.0,"volume":0.0,"delta":0.6128,"gamma":0.0003,"vega":30.0034,"theta":-0.5113,"rho":46.093,"theo":720.0727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":745.0,"last_trade_time":"2026-02-04T14:48:13","percent_change":0.0,"prev_day_close":701.200012207031},{"option":"SPX270617P06875000","bid":467.9,"bid_size":0.0,"ask":470.2,"ask_size":0.0,"iv":0.192,"open_interest":90.0,"volume":0.0,"delta":-0.3908,"gamma":0.0003,"vega":30.0034,"theta":-0.5412,"rho":-41.6274,"theo":469.9248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":487.94,"last_trade_time":"2026-02-05T11:36:09","percent_change":0.0,"prev_day_close":480.5},{"option":"SPX270617C06900000","bid":703.4,"bid_size":0.0,"ask":706.4,"ask_size":0.0,"iv":0.1904,"open_interest":2024.0,"volume":0.0,"delta":0.6066,"gamma":0.0003,"vega":30.1328,"theta":-0.5122,"rho":45.733,"theo":704.2243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":681.9,"last_trade_time":"2026-02-17T16:03:04","percent_change":0.0,"prev_day_close":685.5},{"option":"SPX270617P06900000","bid":475.8,"bid_size":0.0,"ask":478.1,"ask_size":0.0,"iv":0.1908,"open_interest":3171.0,"volume":3.0,"delta":-0.3969,"gamma":0.0003,"vega":30.1328,"theta":-0.5393,"rho":-42.3037,"theo":477.8582,"change":-9.51,"open":467.1,"high":479.55,"low":467.1,"tick":"down","last_trade_price":479.09,"last_trade_time":"2026-02-18T14:48:06","percent_change":-1.94638,"prev_day_close":488.599990844727},{"option":"SPX270617C06925000","bid":687.6,"bid_size":0.0,"ask":690.7,"ask_size":0.0,"iv":0.1892,"open_interest":7.0,"volume":0.0,"delta":0.6003,"gamma":0.0003,"vega":30.2555,"theta":-0.513,"rho":45.3676,"theo":688.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":733.14,"last_trade_time":"2026-02-11T11:09:49","percent_change":0.0,"prev_day_close":670.0},{"option":"SPX270617P06925000","bid":483.8,"bid_size":0.0,"ask":486.1,"ask_size":0.0,"iv":0.1897,"open_interest":80.0,"volume":0.0,"delta":-0.4032,"gamma":0.0003,"vega":30.2555,"theta":-0.5372,"rho":-42.9853,"theo":485.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":464.11,"last_trade_time":"2026-02-11T11:09:49","percent_change":0.0,"prev_day_close":496.900009155273},{"option":"SPX270617C06950000","bid":672.0,"bid_size":0.0,"ask":674.9,"ask_size":0.0,"iv":0.1881,"open_interest":510.0,"volume":0.0,"delta":0.594,"gamma":0.0003,"vega":30.3715,"theta":-0.5135,"rho":44.9978,"theo":672.9035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":736.7,"last_trade_time":"2026-02-12T09:33:00","percent_change":0.0,"prev_day_close":654.700012207031},{"option":"SPX270617P06950000","bid":491.9,"bid_size":0.0,"ask":494.3,"ask_size":0.0,"iv":0.1885,"open_interest":101.0,"volume":0.0,"delta":-0.4096,"gamma":0.0003,"vega":30.3715,"theta":-0.5349,"rho":-43.6713,"theo":494.101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":473.73,"last_trade_time":"2026-01-29T10:00:22","percent_change":0.0,"prev_day_close":505.25},{"option":"SPX270617C06975000","bid":656.5,"bid_size":0.0,"ask":659.5,"ask_size":0.0,"iv":0.1869,"open_interest":10.0,"volume":0.0,"delta":0.5876,"gamma":0.0003,"vega":30.4806,"theta":-0.5139,"rho":44.6236,"theo":657.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":680.16,"last_trade_time":"2026-02-12T11:01:29","percent_change":0.0,"prev_day_close":639.350006103516},{"option":"SPX270617P06975000","bid":500.3,"bid_size":0.0,"ask":502.6,"ask_size":0.0,"iv":0.1874,"open_interest":14.0,"volume":0.0,"delta":-0.416,"gamma":0.0003,"vega":30.4806,"theta":-0.5325,"rho":-44.3618,"theo":502.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":470.5,"last_trade_time":"2026-02-11T12:44:43","percent_change":0.0,"prev_day_close":513.850006103516},{"option":"SPX270617C07000000","bid":641.2,"bid_size":0.0,"ask":644.2,"ask_size":0.0,"iv":0.1858,"open_interest":39792.0,"volume":0.0,"delta":0.581,"gamma":0.0003,"vega":30.5828,"theta":-0.5141,"rho":44.2437,"theo":642.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":625.99,"last_trade_time":"2026-02-17T13:39:00","percent_change":0.0,"prev_day_close":624.25},{"option":"SPX270617P07000000","bid":508.6,"bid_size":0.0,"ask":511.0,"ask_size":0.0,"iv":0.1862,"open_interest":40781.0,"volume":117.0,"delta":-0.4225,"gamma":0.0003,"vega":30.5828,"theta":-0.5298,"rho":-45.0579,"theo":510.8546,"change":-23.55,"open":498.9,"high":498.9,"low":498.9,"tick":"down","last_trade_price":498.9,"last_trade_time":"2026-02-18T13:15:39","percent_change":-4.50761,"prev_day_close":522.450012207031},{"option":"SPX270617C07025000","bid":626.0,"bid_size":0.0,"ask":629.0,"ask_size":0.0,"iv":0.1846,"open_interest":1.0,"volume":0.0,"delta":0.5745,"gamma":0.0003,"vega":30.678,"theta":-0.5142,"rho":43.8558,"theo":626.8852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":661.0,"last_trade_time":"2026-02-06T15:25:01","percent_change":0.0,"prev_day_close":609.25},{"option":"SPX270617P07025000","bid":517.3,"bid_size":0.0,"ask":519.6,"ask_size":0.0,"iv":0.1851,"open_interest":28.0,"volume":0.0,"delta":-0.4291,"gamma":0.0003,"vega":30.678,"theta":-0.527,"rho":-45.7621,"theo":519.428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":501.1,"last_trade_time":"2026-02-06T15:25:01","percent_change":0.0,"prev_day_close":531.399993896484},{"option":"SPX270617C07050000","bid":610.9,"bid_size":0.0,"ask":613.9,"ask_size":0.0,"iv":0.1835,"open_interest":383.0,"volume":0.0,"delta":0.5678,"gamma":0.0003,"vega":30.7662,"theta":-0.514,"rho":43.4572,"theo":611.8118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":677.03,"last_trade_time":"2026-02-09T12:09:43","percent_change":0.0,"prev_day_close":594.450012207031},{"option":"SPX270617P07050000","bid":525.9,"bid_size":0.0,"ask":528.3,"ask_size":0.0,"iv":0.1839,"open_interest":199.0,"volume":0.0,"delta":-0.4357,"gamma":0.0003,"vega":30.7662,"theta":-0.524,"rho":-46.4768,"theo":528.1364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":511.34,"last_trade_time":"2026-02-06T15:04:17","percent_change":0.0,"prev_day_close":540.150024414062},{"option":"SPX270617C07075000","bid":596.0,"bid_size":0.0,"ask":598.8,"ask_size":0.0,"iv":0.1823,"open_interest":2.0,"volume":0.0,"delta":0.5611,"gamma":0.0003,"vega":30.8471,"theta":-0.5137,"rho":43.0459,"theo":596.8775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":613.35,"last_trade_time":"2025-12-12T11:58:28","percent_change":0.0,"prev_day_close":579.800018310547},{"option":"SPX270617P07075000","bid":534.8,"bid_size":0.0,"ask":537.1,"ask_size":0.0,"iv":0.1828,"open_interest":158.0,"volume":0.0,"delta":-0.4425,"gamma":0.0003,"vega":30.8471,"theta":-0.5208,"rho":-47.2044,"theo":536.9838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":486.3,"last_trade_time":"2026-01-27T12:14:09","percent_change":0.0,"prev_day_close":549.25},{"option":"SPX270617C07100000","bid":581.3,"bid_size":0.0,"ask":584.0,"ask_size":0.0,"iv":0.1812,"open_interest":1739.0,"volume":2.0,"delta":0.5543,"gamma":0.0003,"vega":30.9203,"theta":-0.5131,"rho":42.6208,"theo":582.0865,"change":19.5,"open":584.15,"high":584.9,"low":584.15,"tick":"up","last_trade_price":584.9,"last_trade_time":"2026-02-18T15:47:24","percent_change":3.44889,"prev_day_close":565.399993896484},{"option":"SPX270617P07100000","bid":543.8,"bid_size":0.0,"ask":546.2,"ask_size":0.0,"iv":0.1816,"open_interest":1469.0,"volume":8.0,"delta":-0.4493,"gamma":0.0003,"vega":30.9203,"theta":-0.5175,"rho":-47.9457,"theo":545.9747,"change":-9.55,"open":541.0,"high":549.0,"low":541.0,"tick":"up","last_trade_price":549.0,"last_trade_time":"2026-02-18T15:03:51","percent_change":-1.70978,"prev_day_close":558.549987792969},{"option":"SPX270617C07125000","bid":566.7,"bid_size":0.0,"ask":569.4,"ask_size":0.0,"iv":0.18,"open_interest":6.0,"volume":465.0,"delta":0.5474,"gamma":0.0003,"vega":30.9854,"theta":-0.5124,"rho":42.1824,"theo":567.4436,"change":29.1,"open":580.0,"high":580.0,"low":580.0,"tick":"no_change","last_trade_price":580.0,"last_trade_time":"2026-02-18T10:51:43","percent_change":5.28226,"prev_day_close":550.900024414062},{"option":"SPX270617P07125000","bid":552.9,"bid_size":0.0,"ask":555.3,"ask_size":0.0,"iv":0.1805,"open_interest":6.0,"volume":465.0,"delta":-0.4561,"gamma":0.0003,"vega":30.9854,"theta":-0.5139,"rho":-48.7004,"theo":555.1135,"change":-22.95,"open":545.0,"high":545.0,"low":545.0,"tick":"no_change","last_trade_price":545.0,"last_trade_time":"2026-02-18T10:51:43","percent_change":-4.04085,"prev_day_close":567.950012207031},{"option":"SPX270617C07150000","bid":552.2,"bid_size":0.0,"ask":554.9,"ask_size":0.0,"iv":0.1789,"open_interest":59.0,"volume":0.0,"delta":0.5404,"gamma":0.0003,"vega":31.0421,"theta":-0.5115,"rho":41.7332,"theo":552.9529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.0,"last_trade_time":"2026-01-21T11:58:08","percent_change":0.0,"prev_day_close":536.700012207031},{"option":"SPX270617P07150000","bid":562.1,"bid_size":0.0,"ask":564.6,"ask_size":0.0,"iv":0.1793,"open_interest":133.0,"volume":0.0,"delta":-0.4631,"gamma":0.0003,"vega":31.0421,"theta":-0.5101,"rho":-49.4658,"theo":564.4046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":512.39,"last_trade_time":"2026-01-12T14:39:39","percent_change":0.0,"prev_day_close":577.549987792969},{"option":"SPX270617C07175000","bid":537.9,"bid_size":0.0,"ask":540.6,"ask_size":0.0,"iv":0.1777,"open_interest":158.0,"volume":0.0,"delta":0.5334,"gamma":0.0003,"vega":31.09,"theta":-0.5104,"rho":41.2755,"theo":538.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.34,"last_trade_time":"2026-01-12T11:30:38","percent_change":0.0,"prev_day_close":522.599975585938},{"option":"SPX270617P07175000","bid":571.6,"bid_size":0.0,"ask":574.1,"ask_size":0.0,"iv":0.1782,"open_interest":104.0,"volume":0.0,"delta":-0.4701,"gamma":0.0003,"vega":31.09,"theta":-0.5062,"rho":-50.2396,"theo":573.8517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":526.1,"last_trade_time":"2026-01-12T11:30:38","percent_change":0.0,"prev_day_close":587.299987792969},{"option":"SPX270617C07200000","bid":523.8,"bid_size":0.0,"ask":526.4,"ask_size":0.0,"iv":0.1766,"open_interest":3196.0,"volume":3.0,"delta":0.5263,"gamma":0.0003,"vega":31.129,"theta":-0.509,"rho":40.813,"theo":524.4425,"change":21.6,"open":530.4,"high":530.4,"low":530.4,"tick":"up","last_trade_price":530.4,"last_trade_time":"2026-02-18T13:55:27","percent_change":4.24528,"prev_day_close":508.800003051758},{"option":"SPX270617P07200000","bid":581.2,"bid_size":0.0,"ask":583.7,"ask_size":0.0,"iv":0.177,"open_interest":2602.0,"volume":502.0,"delta":-0.4772,"gamma":0.0003,"vega":31.129,"theta":-0.502,"rho":-51.0185,"theo":583.4578,"change":-12.21,"open":572.61,"high":585.55,"low":572.61,"tick":"down","last_trade_price":584.99,"last_trade_time":"2026-02-18T14:48:06","percent_change":-2.04454,"prev_day_close":597.200012207031},{"option":"SPX270617C07225000","bid":509.8,"bid_size":0.0,"ask":512.4,"ask_size":0.0,"iv":0.1755,"open_interest":115.0,"volume":0.0,"delta":0.5191,"gamma":0.0003,"vega":31.159,"theta":-0.5075,"rho":40.3469,"theo":510.4285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":504.9,"last_trade_time":"2026-02-13T10:37:21","percent_change":0.0,"prev_day_close":494.949996948242},{"option":"SPX270617P07225000","bid":591.0,"bid_size":0.0,"ask":593.6,"ask_size":0.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-0.4844,"gamma":0.0003,"vega":31.159,"theta":-0.4976,"rho":-51.8007,"theo":593.2256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.299987792969},{"option":"SPX270617C07250000","bid":496.0,"bid_size":0.0,"ask":498.5,"ask_size":0.0,"iv":0.1744,"open_interest":253.0,"volume":0.0,"delta":0.5119,"gamma":0.0003,"vega":31.1799,"theta":-0.5058,"rho":39.8773,"theo":496.5789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":512.21,"last_trade_time":"2026-02-12T11:07:49","percent_change":0.0,"prev_day_close":481.449996948242},{"option":"SPX270617P07250000","bid":601.0,"bid_size":0.0,"ask":603.5,"ask_size":0.0,"iv":0.1748,"open_interest":229.0,"volume":0.0,"delta":-0.4917,"gamma":0.0003,"vega":31.1799,"theta":-0.4931,"rho":-52.5865,"theo":603.1578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.22,"last_trade_time":"2026-02-05T15:00:30","percent_change":0.0,"prev_day_close":617.549987792969},{"option":"SPX270617C07275000","bid":482.4,"bid_size":0.0,"ask":484.8,"ask_size":0.0,"iv":0.1732,"open_interest":4.0,"volume":7.0,"delta":0.5046,"gamma":0.0003,"vega":31.1913,"theta":-0.5039,"rho":39.4022,"theo":482.8969,"change":31.0,"open":498.8,"high":499.0,"low":498.8,"tick":"up","last_trade_price":499.0,"last_trade_time":"2026-02-18T13:03:54","percent_change":6.62393,"prev_day_close":468.0},{"option":"SPX270617P07275000","bid":611.1,"bid_size":0.0,"ask":613.7,"ask_size":0.0,"iv":0.1736,"open_interest":109.0,"volume":0.0,"delta":-0.499,"gamma":0.0003,"vega":31.1913,"theta":-0.4883,"rho":-53.3779,"theo":613.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":555.8,"last_trade_time":"2026-01-27T14:40:17","percent_change":0.0,"prev_day_close":627.950012207031},{"option":"SPX270617C07300000","bid":469.0,"bid_size":0.0,"ask":471.4,"ask_size":0.0,"iv":0.1722,"open_interest":1622.0,"volume":80.0,"delta":0.4972,"gamma":0.0003,"vega":31.1928,"theta":-0.5018,"rho":38.9183,"theo":469.3865,"change":19.15,"open":474.0,"high":474.0,"low":474.0,"tick":"no_change","last_trade_price":474.0,"last_trade_time":"2026-02-18T10:03:36","percent_change":4.21018,"prev_day_close":454.849990844727},{"option":"SPX270617P07300000","bid":621.4,"bid_size":0.0,"ask":623.9,"ask_size":0.0,"iv":0.1725,"open_interest":768.0,"volume":0.0,"delta":-0.5064,"gamma":0.0003,"vega":31.1928,"theta":-0.4834,"rho":-54.1781,"theo":623.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":641.5,"last_trade_time":"2026-02-17T15:52:58","percent_change":0.0,"prev_day_close":638.449981689453},{"option":"SPX270617C07325000","bid":455.7,"bid_size":0.0,"ask":458.0,"ask_size":0.0,"iv":0.171,"open_interest":1.0,"volume":0.0,"delta":0.4897,"gamma":0.0003,"vega":31.1838,"theta":-0.4995,"rho":38.4223,"theo":456.053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.6,"last_trade_time":"2025-12-11T14:54:48","percent_change":0.0,"prev_day_close":441.75},{"option":"SPX270617P07325000","bid":631.9,"bid_size":0.0,"ask":634.5,"ask_size":0.0,"iv":0.1714,"open_interest":6.0,"volume":0.0,"delta":-0.5138,"gamma":0.0003,"vega":31.1838,"theta":-0.4782,"rho":-54.9902,"theo":633.9772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":648.44,"last_trade_time":"2026-01-21T12:07:02","percent_change":0.0,"prev_day_close":649.299987792969},{"option":"SPX270617C07350000","bid":442.6,"bid_size":0.0,"ask":444.9,"ask_size":0.0,"iv":0.17,"open_interest":538.0,"volume":0.0,"delta":0.4822,"gamma":0.0003,"vega":31.1637,"theta":-0.497,"rho":37.9124,"theo":442.9021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":446.02,"last_trade_time":"2026-02-13T12:32:03","percent_change":0.0,"prev_day_close":428.949996948242},{"option":"SPX270617P07350000","bid":642.5,"bid_size":0.0,"ask":645.0,"ask_size":0.0,"iv":0.1703,"open_interest":644.0,"volume":0.0,"delta":-0.5213,"gamma":0.0003,"vega":31.1637,"theta":-0.4729,"rho":-55.8164,"theo":644.6081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":648.4,"last_trade_time":"2026-02-13T12:32:03","percent_change":0.0,"prev_day_close":660.200012207031},{"option":"SPX270617C07375000","bid":429.7,"bid_size":0.0,"ask":432.0,"ask_size":0.0,"iv":0.1688,"open_interest":26.0,"volume":0.0,"delta":0.4746,"gamma":0.0003,"vega":31.1321,"theta":-0.4943,"rho":37.3885,"theo":429.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":473.77,"last_trade_time":"2026-01-30T14:48:20","percent_change":0.0,"prev_day_close":416.25},{"option":"SPX270617P07375000","bid":653.4,"bid_size":0.0,"ask":656.0,"ask_size":0.0,"iv":0.1692,"open_interest":29.0,"volume":0.0,"delta":-0.5289,"gamma":0.0003,"vega":31.1321,"theta":-0.4674,"rho":-56.6565,"theo":655.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":632.7,"last_trade_time":"2026-01-30T15:15:42","percent_change":0.0,"prev_day_close":671.399993896484},{"option":"SPX270617C07400000","bid":417.0,"bid_size":0.0,"ask":419.2,"ask_size":0.0,"iv":0.1677,"open_interest":2110.0,"volume":15.0,"delta":0.467,"gamma":0.0003,"vega":31.0889,"theta":-0.4914,"rho":36.8536,"theo":417.1727,"change":13.63,"open":417.48,"high":417.48,"low":417.48,"tick":"up","last_trade_price":417.48,"last_trade_time":"2026-02-18T14:47:59","percent_change":3.37501,"prev_day_close":403.850006103516},{"option":"SPX270617P07400000","bid":664.4,"bid_size":0.0,"ask":667.0,"ask_size":0.0,"iv":0.1681,"open_interest":757.0,"volume":10.0,"delta":-0.5366,"gamma":0.0003,"vega":31.0889,"theta":-0.4616,"rho":-57.5076,"theo":666.4423,"change":-14.47,"open":668.18,"high":668.18,"low":668.18,"tick":"down","last_trade_price":668.18,"last_trade_time":"2026-02-18T14:47:59","percent_change":-2.11968,"prev_day_close":682.649993896484},{"option":"SPX270617C07425000","bid":404.4,"bid_size":0.0,"ask":406.7,"ask_size":0.0,"iv":0.1666,"open_interest":23.0,"volume":0.0,"delta":0.4593,"gamma":0.0003,"vega":31.0342,"theta":-0.4884,"rho":36.3111,"theo":404.6047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":461.0,"last_trade_time":"2026-02-11T09:39:20","percent_change":0.0,"prev_day_close":391.5},{"option":"SPX270617P07425000","bid":675.6,"bid_size":0.0,"ask":678.2,"ask_size":0.0,"iv":0.167,"open_interest":3.0,"volume":0.0,"delta":-0.5442,"gamma":0.0003,"vega":31.0342,"theta":-0.4557,"rho":-58.3664,"theo":677.656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":689.99,"last_trade_time":"2025-12-08T11:06:00","percent_change":0.0,"prev_day_close":694.25},{"option":"SPX270617C07450000","bid":392.1,"bid_size":0.0,"ask":394.3,"ask_size":0.0,"iv":0.1656,"open_interest":310.0,"volume":0.0,"delta":0.4516,"gamma":0.0003,"vega":30.9687,"theta":-0.4851,"rho":35.7657,"theo":392.2398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.91,"last_trade_time":"2026-01-30T14:51:17","percent_change":0.0,"prev_day_close":379.399993896484},{"option":"SPX270617P07450000","bid":687.1,"bid_size":0.0,"ask":689.6,"ask_size":0.0,"iv":0.1659,"open_interest":4.0,"volume":0.0,"delta":-0.552,"gamma":0.0003,"vega":30.9687,"theta":-0.4496,"rho":-59.228,"theo":689.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":711.08,"last_trade_time":"2025-12-12T14:26:46","percent_change":0.0,"prev_day_close":705.899993896484},{"option":"SPX270617C07475000","bid":380.0,"bid_size":0.0,"ask":382.1,"ask_size":0.0,"iv":0.1644,"open_interest":42.0,"volume":0.0,"delta":0.4438,"gamma":0.0003,"vega":30.8925,"theta":-0.4816,"rho":35.2197,"theo":380.0808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.5,"last_trade_time":"2026-02-12T13:33:16","percent_change":0.0,"prev_day_close":367.550003051758},{"option":"SPX270617P07475000","bid":698.8,"bid_size":0.0,"ask":701.2,"ask_size":0.0,"iv":0.1649,"open_interest":3.0,"volume":0.0,"delta":-0.5598,"gamma":0.0003,"vega":30.8925,"theta":-0.4433,"rho":-60.0902,"theo":700.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":740.2,"last_trade_time":"2025-12-18T13:05:24","percent_change":0.0,"prev_day_close":717.899993896484},{"option":"SPX270617C07500000","bid":368.0,"bid_size":0.0,"ask":370.2,"ask_size":0.0,"iv":0.1634,"open_interest":2417.0,"volume":3.0,"delta":0.4359,"gamma":0.0003,"vega":30.8056,"theta":-0.4779,"rho":34.6726,"theo":368.1304,"change":14.56,"open":382.5,"high":382.5,"low":370.29,"tick":"up","last_trade_price":370.51,"last_trade_time":"2026-02-18T14:20:06","percent_change":4.09046,"prev_day_close":355.949996948242},{"option":"SPX270617P07500000","bid":710.6,"bid_size":0.0,"ask":713.1,"ask_size":0.0,"iv":0.1638,"open_interest":815.0,"volume":6.0,"delta":-0.5676,"gamma":0.0003,"vega":30.8056,"theta":-0.4368,"rho":-60.9536,"theo":712.5271,"change":-20.92,"open":711.4,"high":711.71,"low":709.03,"tick":"down","last_trade_price":709.03,"last_trade_time":"2026-02-18T14:22:59","percent_change":-2.86595,"prev_day_close":729.950012207031},{"option":"SPX270617C07525000","bid":356.3,"bid_size":0.0,"ask":358.5,"ask_size":0.0,"iv":0.1623,"open_interest":14.0,"volume":0.0,"delta":0.428,"gamma":0.0003,"vega":30.7076,"theta":-0.4741,"rho":34.1216,"theo":356.3918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.6,"last_trade_time":"2026-01-28T13:27:13","percent_change":0.0,"prev_day_close":344.449996948242},{"option":"SPX270617P07525000","bid":722.7,"bid_size":0.0,"ask":725.1,"ask_size":0.0,"iv":0.1628,"open_interest":11.0,"volume":0.0,"delta":-0.5755,"gamma":0.0003,"vega":30.7076,"theta":-0.4301,"rho":-61.8208,"theo":724.5703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":703.5,"last_trade_time":"2025-12-22T14:34:32","percent_change":0.0,"prev_day_close":742.399993896484},{"option":"SPX270617C07550000","bid":344.8,"bid_size":0.0,"ask":346.9,"ask_size":0.0,"iv":0.1614,"open_interest":25.0,"volume":0.0,"delta":0.4201,"gamma":0.0003,"vega":30.5973,"theta":-0.4701,"rho":33.5627,"theo":344.8691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.4,"last_trade_time":"2026-02-11T09:39:29","percent_change":0.0,"prev_day_close":333.25},{"option":"SPX270617P07550000","bid":734.9,"bid_size":0.0,"ask":737.4,"ask_size":0.0,"iv":0.1618,"open_interest":1.0,"volume":0.0,"delta":-0.5834,"gamma":0.0003,"vega":30.5973,"theta":-0.4232,"rho":-62.696,"theo":736.8294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":750.1,"last_trade_time":"2025-12-03T15:23:36","percent_change":0.0,"prev_day_close":754.949981689453},{"option":"SPX270617C07575000","bid":333.5,"bid_size":0.0,"ask":335.6,"ask_size":0.0,"iv":0.1603,"open_interest":29.0,"volume":0.0,"delta":0.4122,"gamma":0.0003,"vega":30.4737,"theta":-0.4659,"rho":32.9924,"theo":333.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":363.6,"last_trade_time":"2026-02-06T15:44:42","percent_change":0.0,"prev_day_close":322.199996948242},{"option":"SPX270617P07575000","bid":747.4,"bid_size":0.0,"ask":749.8,"ask_size":0.0,"iv":0.1607,"open_interest":13.0,"volume":0.0,"delta":-0.5914,"gamma":0.0003,"vega":30.4737,"theta":-0.4162,"rho":-63.5825,"theo":749.3094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":727.7,"last_trade_time":"2025-12-22T14:34:25","percent_change":0.0,"prev_day_close":767.75},{"option":"SPX270617C07600000","bid":322.5,"bid_size":0.0,"ask":324.5,"ask_size":0.0,"iv":0.1593,"open_interest":1443.0,"volume":5.0,"delta":0.4042,"gamma":0.0003,"vega":30.336,"theta":-0.4615,"rho":32.4098,"theo":322.4918,"change":21.29,"open":332.74,"high":332.74,"low":332.74,"tick":"up","last_trade_price":332.74,"last_trade_time":"2026-02-18T10:52:29","percent_change":6.83576,"prev_day_close":311.450012207031},{"option":"SPX270617P07600000","bid":760.1,"bid_size":0.0,"ask":762.5,"ask_size":0.0,"iv":0.1597,"open_interest":361.0,"volume":0.0,"delta":-0.5993,"gamma":0.0003,"vega":30.336,"theta":-0.409,"rho":-64.4812,"theo":762.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":722.58,"last_trade_time":"2026-02-03T11:48:00","percent_change":0.0,"prev_day_close":780.799987792969},{"option":"SPX270617C07625000","bid":311.6,"bid_size":0.0,"ask":313.7,"ask_size":0.0,"iv":0.1583,"open_interest":3.0,"volume":0.0,"delta":0.3962,"gamma":0.0003,"vega":30.1841,"theta":-0.457,"rho":31.8174,"theo":311.6472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":371.3,"last_trade_time":"2026-01-28T13:27:05","percent_change":0.0,"prev_day_close":300.850006103516},{"option":"SPX270617P07625000","bid":773.0,"bid_size":0.0,"ask":775.4,"ask_size":0.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":-0.6073,"gamma":0.0003,"vega":30.1841,"theta":-0.4016,"rho":-65.3899,"theo":774.9528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":794.049987792969},{"option":"SPX270617C07650000","bid":301.0,"bid_size":0.0,"ask":303.1,"ask_size":0.0,"iv":0.1573,"open_interest":100.0,"volume":0.0,"delta":0.3882,"gamma":0.0003,"vega":30.019,"theta":-0.4523,"rho":31.2199,"theo":301.0369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.76,"last_trade_time":"2026-02-17T10:45:52","percent_change":0.0,"prev_day_close":290.5},{"option":"SPX270617P07650000","bid":786.1,"bid_size":0.0,"ask":788.6,"ask_size":0.0,"iv":0.1577,"open_interest":18.0,"volume":0.0,"delta":-0.6153,"gamma":0.0003,"vega":30.019,"theta":-0.3941,"rho":-66.3036,"theo":788.1243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.8,"last_trade_time":"2026-01-20T10:29:07","percent_change":0.0,"prev_day_close":807.399993896484},{"option":"SPX270617C07675000","bid":290.6,"bid_size":0.0,"ask":292.7,"ask_size":0.0,"iv":0.1563,"open_interest":66.0,"volume":0.0,"delta":0.3802,"gamma":0.0003,"vega":29.842,"theta":-0.4475,"rho":30.6229,"theo":290.6624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":348.5,"last_trade_time":"2026-01-28T13:26:51","percent_change":0.0,"prev_day_close":280.400009155273},{"option":"SPX270617P07675000","bid":799.5,"bid_size":0.0,"ask":802.0,"ask_size":0.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.6233,"gamma":0.0003,"vega":29.842,"theta":-0.3864,"rho":-67.2168,"theo":801.5316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":821.200012207031},{"option":"SPX270617C07700000","bid":280.4,"bid_size":0.0,"ask":282.5,"ask_size":0.0,"iv":0.1554,"open_interest":490.0,"volume":0.0,"delta":0.3722,"gamma":0.0003,"vega":29.6543,"theta":-0.4424,"rho":30.0296,"theo":280.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.05,"last_trade_time":"2026-02-05T11:30:50","percent_change":0.0,"prev_day_close":270.5},{"option":"SPX270617P07700000","bid":813.1,"bid_size":0.0,"ask":815.6,"ask_size":0.0,"iv":0.1558,"open_interest":88.0,"volume":0.0,"delta":-0.6313,"gamma":0.0003,"vega":29.6543,"theta":-0.3785,"rho":-68.1264,"theo":815.1749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":793.88,"last_trade_time":"2026-02-03T13:07:03","percent_change":0.0,"prev_day_close":835.100006103516},{"option":"SPX270617C07725000","bid":270.5,"bid_size":0.0,"ask":272.5,"ask_size":0.0,"iv":0.1544,"open_interest":15.0,"volume":0.0,"delta":0.3642,"gamma":0.0003,"vega":29.4566,"theta":-0.4373,"rho":29.44,"theo":270.6211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":316.8,"last_trade_time":"2026-02-11T09:39:22","percent_change":0.0,"prev_day_close":260.850006103516},{"option":"SPX270617P07725000","bid":826.9,"bid_size":0.0,"ask":829.4,"ask_size":0.0,"iv":0.1549,"open_interest":0.0,"volume":0.0,"delta":-0.6393,"gamma":0.0003,"vega":29.4566,"theta":-0.3705,"rho":-69.0323,"theo":829.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":849.5},{"option":"SPX270617C07750000","bid":260.8,"bid_size":0.0,"ask":262.8,"ask_size":0.0,"iv":0.1536,"open_interest":43.0,"volume":4.0,"delta":0.3562,"gamma":0.0003,"vega":29.2483,"theta":-0.432,"rho":28.8507,"theo":260.9537,"change":11.18,"open":262.53,"high":262.63,"low":262.53,"tick":"up","last_trade_price":262.63,"last_trade_time":"2026-02-18T15:47:24","percent_change":4.44621,"prev_day_close":251.449996948242},{"option":"SPX270617P07750000","bid":841.0,"bid_size":0.0,"ask":843.5,"ask_size":0.0,"iv":0.1539,"open_interest":54.0,"volume":0.0,"delta":-0.6473,"gamma":0.0003,"vega":29.2483,"theta":-0.3624,"rho":-69.9378,"theo":843.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":772.62,"last_trade_time":"2026-01-12T14:11:26","percent_change":0.0,"prev_day_close":863.900024414062},{"option":"SPX270617C07775000","bid":251.3,"bid_size":0.0,"ask":253.4,"ask_size":0.0,"iv":0.1526,"open_interest":30.0,"volume":0.0,"delta":0.3482,"gamma":0.0003,"vega":29.0278,"theta":-0.4265,"rho":28.2571,"theo":251.5227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.5,"last_trade_time":"2026-01-26T11:02:55","percent_change":0.0,"prev_day_close":242.25},{"option":"SPX270617P07775000","bid":855.3,"bid_size":0.0,"ask":858.5,"ask_size":0.0,"iv":0.1531,"open_interest":11.0,"volume":0.0,"delta":-0.6553,"gamma":0.0003,"vega":29.0278,"theta":-0.3541,"rho":-70.8476,"theo":857.5191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":785.74,"last_trade_time":"2026-01-12T14:14:53","percent_change":0.0,"prev_day_close":878.5},{"option":"SPX270617C07800000","bid":242.1,"bid_size":0.0,"ask":244.1,"ask_size":0.0,"iv":0.1517,"open_interest":1179.0,"volume":0.0,"delta":0.3403,"gamma":0.0003,"vega":28.7937,"theta":-0.421,"rho":27.6558,"theo":242.3298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.0,"last_trade_time":"2026-02-17T15:11:04","percent_change":0.0,"prev_day_close":233.400001525879},{"option":"SPX270617P07800000","bid":869.8,"bid_size":0.0,"ask":873.0,"ask_size":0.0,"iv":0.152,"open_interest":199.0,"volume":0.0,"delta":-0.6633,"gamma":0.0003,"vega":28.7937,"theta":-0.3457,"rho":-71.7652,"theo":872.1079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.82,"last_trade_time":"2026-02-04T10:10:47","percent_change":0.0,"prev_day_close":893.350006103516},{"option":"SPX270617C07825000","bid":233.1,"bid_size":0.0,"ask":235.1,"ask_size":0.0,"iv":0.1508,"open_interest":26.0,"volume":0.0,"delta":0.3324,"gamma":0.0003,"vega":28.5449,"theta":-0.4153,"rho":27.0466,"theo":233.3766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.0,"last_trade_time":"2026-01-29T15:54:30","percent_change":0.0,"prev_day_close":224.700004577637},{"option":"SPX270617P07825000","bid":884.6,"bid_size":0.0,"ask":887.8,"ask_size":0.0,"iv":0.1514,"open_interest":0.0,"volume":0.0,"delta":-0.6712,"gamma":0.0003,"vega":28.5449,"theta":-0.3372,"rho":-72.6905,"theo":886.9365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.650024414062},{"option":"SPX270617C07850000","bid":224.3,"bid_size":0.0,"ask":226.3,"ask_size":0.0,"iv":0.15,"open_interest":442.0,"volume":0.0,"delta":0.3244,"gamma":0.0003,"vega":28.2819,"theta":-0.4095,"rho":26.4337,"theo":224.6638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":249.05,"last_trade_time":"2026-02-09T10:00:36","percent_change":0.0,"prev_day_close":216.149993896484},{"option":"SPX270617P07850000","bid":899.6,"bid_size":0.0,"ask":902.8,"ask_size":0.0,"iv":0.1503,"open_interest":3.0,"volume":0.0,"delta":-0.6791,"gamma":0.0003,"vega":28.2819,"theta":-0.3285,"rho":-73.6197,"theo":902.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":929.22,"last_trade_time":"2025-11-12T12:11:38","percent_change":0.0,"prev_day_close":923.75},{"option":"SPX270617C07875000","bid":215.8,"bid_size":0.0,"ask":217.8,"ask_size":0.0,"iv":0.1491,"open_interest":20.0,"volume":0.0,"delta":0.3166,"gamma":0.0003,"vega":28.0066,"theta":-0.4035,"rho":25.8226,"theo":216.1906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":266.6,"last_trade_time":"2026-01-12T11:10:54","percent_change":0.0,"prev_day_close":207.900001525879},{"option":"SPX270617P07875000","bid":914.8,"bid_size":0.0,"ask":918.4,"ask_size":0.0,"iv":0.1497,"open_interest":0.0,"volume":0.0,"delta":-0.6869,"gamma":0.0003,"vega":28.0066,"theta":-0.3197,"rho":-74.547,"theo":917.3141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":892.6,"last_trade_time":"2025-12-22T16:00:27","percent_change":0.0,"prev_day_close":939.450012207031},{"option":"SPX270617C07900000","bid":207.5,"bid_size":0.0,"ask":209.5,"ask_size":0.0,"iv":0.1483,"open_interest":228.0,"volume":6.0,"delta":0.3088,"gamma":0.0003,"vega":27.7214,"theta":-0.3975,"rho":25.2187,"theo":207.9542,"change":16.11,"open":215.35,"high":216.01,"low":215.35,"tick":"up","last_trade_price":216.01,"last_trade_time":"2026-02-18T11:23:24","percent_change":8.05903,"prev_day_close":199.900001525879},{"option":"SPX270617P07900000","bid":930.3,"bid_size":0.0,"ask":933.5,"ask_size":0.0,"iv":0.1486,"open_interest":22.0,"volume":0.0,"delta":-0.6948,"gamma":0.0003,"vega":27.7214,"theta":-0.3108,"rho":-75.4671,"theo":932.8594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.98,"last_trade_time":"2026-01-21T15:51:03","percent_change":0.0,"prev_day_close":955.100006103516},{"option":"SPX270617C07950000","bid":191.6,"bid_size":0.0,"ask":193.6,"ask_size":0.0,"iv":0.1467,"open_interest":85.0,"volume":0.0,"delta":0.2934,"gamma":0.0003,"vega":27.1278,"theta":-0.3851,"rho":24.0362,"theo":192.1767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.2,"last_trade_time":"2026-01-29T15:54:27","percent_change":0.0,"prev_day_close":184.5},{"option":"SPX270617P07950000","bid":961.9,"bid_size":0.0,"ask":965.2,"ask_size":0.0,"iv":0.147,"open_interest":10.0,"volume":0.0,"delta":-0.7102,"gamma":0.0003,"vega":27.1278,"theta":-0.2928,"rho":-77.2821,"theo":964.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":907.69,"last_trade_time":"2026-02-09T15:37:53","percent_change":0.0,"prev_day_close":987.350006103516},{"option":"SPX270617C08000000","bid":176.7,"bid_size":0.0,"ask":178.6,"ask_size":0.0,"iv":0.1452,"open_interest":3941.0,"volume":7.0,"delta":0.2782,"gamma":0.0003,"vega":26.4995,"theta":-0.3724,"rho":22.8629,"theo":177.3077,"change":6.18,"open":182.76,"high":182.76,"low":176.41,"tick":"up","last_trade_price":176.58,"last_trade_time":"2026-02-18T14:45:24","percent_change":3.62676,"prev_day_close":170.400001525879},{"option":"SPX270617P08000000","bid":994.5,"bid_size":0.0,"ask":997.8,"ask_size":0.0,"iv":0.1455,"open_interest":193.0,"volume":9.0,"delta":-0.7254,"gamma":0.0003,"vega":26.4995,"theta":-0.2744,"rho":-79.0878,"theo":997.3401,"change":-28.57,"open":983.36,"high":995.51,"low":983.36,"tick":"down","last_trade_price":992.03,"last_trade_time":"2026-02-18T14:22:59","percent_change":-2.79933,"prev_day_close":1020.60000610352},{"option":"SPX270617C08050000","bid":162.6,"bid_size":0.0,"ask":164.6,"ask_size":0.0,"iv":0.1438,"open_interest":38.0,"volume":0.0,"delta":0.2632,"gamma":0.0003,"vega":25.8236,"theta":-0.3594,"rho":21.68,"theo":163.3372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.06,"last_trade_time":"2026-02-17T10:45:52","percent_change":0.0,"prev_day_close":156.849998474121},{"option":"SPX270617P08050000","bid":1028.0,"bid_size":0.0,"ask":1031.3,"ask_size":0.0,"iv":0.1441,"open_interest":4.0,"volume":0.0,"delta":-0.7403,"gamma":0.0003,"vega":25.8236,"theta":-0.2557,"rho":-80.9032,"theo":1030.9332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":944.07,"last_trade_time":"2026-01-12T14:34:02","percent_change":0.0,"prev_day_close":1054.90002441406},{"option":"SPX270617C08100000","bid":149.5,"bid_size":0.0,"ask":151.4,"ask_size":0.0,"iv":0.1425,"open_interest":2536.0,"volume":86.0,"delta":0.2487,"gamma":0.0003,"vega":25.1056,"theta":-0.3461,"rho":20.5165,"theo":150.2492,"change":12.21,"open":152.25,"high":156.46,"low":152.25,"tick":"up","last_trade_price":156.46,"last_trade_time":"2026-02-18T11:23:24","percent_change":8.46447,"prev_day_close":144.25},{"option":"SPX270617P08100000","bid":1060.5,"bid_size":0.0,"ask":1066.6,"ask_size":0.0,"iv":0.1427,"open_interest":36.0,"volume":0.0,"delta":-0.7548,"gamma":0.0003,"vega":25.1056,"theta":-0.2367,"rho":-82.6991,"theo":1065.4087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1034.43,"last_trade_time":"2026-01-30T13:38:22","percent_change":0.0,"prev_day_close":1088.90002441406},{"option":"SPX270617C08150000","bid":137.2,"bid_size":0.0,"ask":139.1,"ask_size":0.0,"iv":0.1411,"open_interest":747.0,"volume":0.0,"delta":0.2345,"gamma":0.0003,"vega":24.3668,"theta":-0.3327,"rho":19.4007,"theo":138.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":165.5,"last_trade_time":"2026-01-29T15:31:44","percent_change":0.0,"prev_day_close":132.399993896484},{"option":"SPX270617P08150000","bid":1095.8,"bid_size":0.0,"ask":1101.9,"ask_size":0.0,"iv":0.1414,"open_interest":0.0,"volume":0.0,"delta":-0.769,"gamma":0.0003,"vega":24.3668,"theta":-0.2176,"rho":-84.4474,"theo":1100.7316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1124.85003662109},{"option":"SPX270617C08200000","bid":125.8,"bid_size":0.0,"ask":127.7,"ask_size":0.0,"iv":0.1399,"open_interest":1208.0,"volume":0.0,"delta":0.2208,"gamma":0.0003,"vega":23.6116,"theta":-0.3192,"rho":18.3122,"theo":126.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.66,"last_trade_time":"2026-02-17T09:46:22","percent_change":0.0,"prev_day_close":121.400001525879},{"option":"SPX270617P08200000","bid":1131.9,"bid_size":0.0,"ask":1138.1,"ask_size":0.0,"iv":0.1402,"open_interest":7.0,"volume":0.0,"delta":-0.7828,"gamma":0.0003,"vega":23.6116,"theta":-0.1984,"rho":-86.1684,"theo":1136.8677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1107.38,"last_trade_time":"2026-02-03T13:07:03","percent_change":0.0,"prev_day_close":1161.40002441406},{"option":"SPX270617C08300000","bid":105.3,"bid_size":0.0,"ask":107.2,"ask_size":0.0,"iv":0.1376,"open_interest":610.0,"volume":0.0,"delta":0.1946,"gamma":0.0003,"vega":22.0132,"theta":-0.2921,"rho":16.1826,"theo":106.084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.4,"last_trade_time":"2026-02-11T12:09:02","percent_change":0.0,"prev_day_close":101.950000762939},{"option":"SPX270617P08300000","bid":1206.5,"bid_size":0.0,"ask":1213.0,"ask_size":0.0,"iv":0.1381,"open_interest":1.0,"volume":0.0,"delta":-0.8089,"gamma":0.0003,"vega":22.0132,"theta":-0.16,"rho":-89.5628,"theo":1211.4978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1136.36,"last_trade_time":"2026-01-07T12:28:58","percent_change":0.0,"prev_day_close":1237.30004882812},{"option":"SPX270617C08400000","bid":87.8,"bid_size":0.0,"ask":89.6,"ask_size":0.0,"iv":0.1357,"open_interest":824.0,"volume":157.0,"delta":0.1704,"gamma":0.0002,"vega":20.38,"theta":-0.2654,"rho":14.2398,"theo":88.5113,"change":4.01,"open":92.43,"high":92.43,"low":86.0,"tick":"up","last_trade_price":89.11,"last_trade_time":"2026-02-18T15:47:24","percent_change":4.71211,"prev_day_close":85.0999984741211},{"option":"SPX270617P08400000","bid":1284.1,"bid_size":0.0,"ask":1290.9,"ask_size":0.0,"iv":0.1362,"open_interest":0.0,"volume":0.0,"delta":-0.8331,"gamma":0.0002,"vega":20.38,"theta":-0.122,"rho":-92.7706,"theo":1289.0523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1315.54998779297},{"option":"SPX270617C08500000","bid":73.1,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.1341,"open_interest":296.0,"volume":2.0,"delta":0.1484,"gamma":0.0002,"vega":18.7237,"theta":-0.2397,"rho":12.419,"theo":73.6009,"change":3.03,"open":73.56,"high":73.88,"low":73.56,"tick":"up","last_trade_price":73.88,"last_trade_time":"2026-02-18T14:45:24","percent_change":4.27664,"prev_day_close":70.8499984741211},{"option":"SPX270617P08500000","bid":1364.3,"bid_size":0.0,"ask":1371.3,"ask_size":0.0,"iv":0.1346,"open_interest":9.0,"volume":0.0,"delta":-0.8551,"gamma":0.0002,"vega":18.7237,"theta":-0.0848,"rho":-95.8563,"theo":1369.269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1347.55,"last_trade_time":"2025-12-09T11:43:12","percent_change":0.0,"prev_day_close":1396.25},{"option":"SPX270617C08600000","bid":60.7,"bid_size":0.0,"ask":62.0,"ask_size":0.0,"iv":0.1327,"open_interest":742.0,"volume":0.0,"delta":0.1287,"gamma":0.0002,"vega":17.099,"theta":-0.2152,"rho":10.8064,"theo":61.0715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":59.63,"last_trade_time":"2026-02-17T13:38:50","percent_change":0.0,"prev_day_close":58.9500007629394},{"option":"SPX270617P08600000","bid":1447.0,"bid_size":0.0,"ask":1454.0,"ask_size":0.0,"iv":0.1332,"open_interest":2.0,"volume":0.0,"delta":-0.8749,"gamma":0.0002,"vega":17.099,"theta":-0.049,"rho":-98.7338,"theo":1451.8667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1351.1,"last_trade_time":"2026-01-12T12:50:54","percent_change":0.0,"prev_day_close":1480.0},{"option":"SPX270617C08700000","bid":50.3,"bid_size":0.0,"ask":51.5,"ask_size":0.0,"iv":0.1316,"open_interest":513.0,"volume":100.0,"delta":0.1111,"gamma":0.0002,"vega":15.5276,"theta":-0.1924,"rho":9.3374,"theo":50.6371,"change":4.2,"open":53.15,"high":53.15,"low":53.15,"tick":"no_change","last_trade_price":53.15,"last_trade_time":"2026-02-18T10:54:33","percent_change":8.58019,"prev_day_close":48.9499988555908},{"option":"SPX270617P08700000","bid":1531.5,"bid_size":0.0,"ask":1539.0,"ask_size":0.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.8924,"gamma":0.0002,"vega":15.5276,"theta":-0.0148,"rho":-101.4677,"theo":1536.5594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1565.09997558594},{"option":"SPX270617C08800000","bid":41.7,"bid_size":0.0,"ask":42.8,"ask_size":0.0,"iv":0.1307,"open_interest":553.0,"volume":0.0,"delta":0.0957,"gamma":0.0002,"vega":14.0357,"theta":-0.1714,"rho":8.0703,"theo":42.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.2,"last_trade_time":"2026-01-29T15:31:59","percent_change":0.0,"prev_day_close":40.6999988555908},{"option":"SPX270617P08800000","bid":1617.9,"bid_size":0.0,"ask":1625.7,"ask_size":0.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.9078,"gamma":0.0002,"vega":14.0357,"theta":0.0,"rho":-103.9997,"theo":1623.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1651.54998779297},{"option":"SPX270617C08900000","bid":34.7,"bid_size":0.0,"ask":35.6,"ask_size":0.0,"iv":0.1299,"open_interest":3137.0,"volume":0.0,"delta":0.0824,"gamma":0.0001,"vega":12.6508,"theta":-0.1525,"rho":6.9436,"theo":34.9241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.5,"last_trade_time":"2026-02-12T13:34:15","percent_change":0.0,"prev_day_close":33.8999996185303},{"option":"SPX270617P08900000","bid":1705.9,"bid_size":0.0,"ask":1713.6,"ask_size":0.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.9212,"gamma":0.0001,"vega":12.6508,"theta":0.0,"rho":-106.3914,"theo":1711.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1740.79998779297},{"option":"SPX270617C09000000","bid":28.8,"bid_size":0.0,"ask":29.7,"ask_size":0.0,"iv":0.1295,"open_interest":4822.0,"volume":150.0,"delta":0.0709,"gamma":0.0001,"vega":11.3653,"theta":-0.1355,"rho":5.9875,"theo":29.1231,"change":2.49,"open":30.74,"high":30.74,"low":30.74,"tick":"no_change","last_trade_price":30.74,"last_trade_time":"2026-02-18T11:04:08","percent_change":8.81416,"prev_day_close":28.25},{"option":"SPX270617P09000000","bid":1795.1,"bid_size":0.0,"ask":1803.0,"ask_size":0.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.9326,"gamma":0.0001,"vega":11.3653,"theta":0.0,"rho":-108.6124,"theo":1800.4269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2188.52,"last_trade_time":"2025-08-04T10:10:36","percent_change":0.0,"prev_day_close":1829.75},{"option":"SPX270617C09200000","bid":20.1,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.1291,"open_interest":3740.0,"volume":0.0,"delta":0.0527,"gamma":0.0001,"vega":9.1508,"theta":-0.107,"rho":4.4486,"theo":20.4974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.1,"last_trade_time":"2026-01-29T15:31:59","percent_change":0.0,"prev_day_close":19.7999992370605},{"option":"SPX270617P09200000","bid":1976.4,"bid_size":0.0,"ask":1984.8,"ask_size":0.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.9509,"gamma":0.0001,"vega":9.1508,"theta":0.0,"rho":-112.6811,"theo":1982.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2011.75},{"option":"SPX270617C09400000","bid":14.3,"bid_size":0.0,"ask":15.1,"ask_size":0.0,"iv":0.1295,"open_interest":678.0,"volume":0.0,"delta":0.0394,"gamma":0.0001,"vega":7.3638,"theta":-0.0849,"rho":3.3299,"theo":14.6908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.67,"last_trade_time":"2026-02-17T13:39:27","percent_change":0.0,"prev_day_close":14.2000002861023},{"option":"SPX270617P09400000","bid":2159.2,"bid_size":0.0,"ask":2172.2,"ask_size":0.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.9641,"gamma":0.0001,"vega":7.3638,"theta":0.0,"rho":-116.3297,"theo":2166.503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2197.25},{"option":"SPX270617C09600000","bid":10.4,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.1305,"open_interest":1313.0,"volume":0.0,"delta":0.0298,"gamma":0.0001,"vega":5.9326,"theta":-0.0678,"rho":2.5193,"theo":10.7141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.77,"last_trade_time":"2026-02-11T14:51:09","percent_change":0.0,"prev_day_close":10.3499999046326},{"option":"SPX270617P09600000","bid":2345.2,"bid_size":0.0,"ask":2358.8,"ask_size":0.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.9737,"gamma":0.0001,"vega":5.9326,"theta":0.0,"rho":-119.67,"theo":2352.7806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2234.56,"last_trade_time":"2025-10-29T10:15:37","percent_change":0.0,"prev_day_close":2383.15002441406},{"option":"SPX270617C09800000","bid":7.7,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.132,"open_interest":300.0,"volume":0.0,"delta":0.0227,"gamma":0.0,"vega":4.7928,"theta":-0.0544,"rho":1.9186,"theo":7.9329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-13T15:34:56","percent_change":0.0,"prev_day_close":7.70000004768372},{"option":"SPX270617P09800000","bid":2532.2,"bid_size":0.0,"ask":2546.5,"ask_size":0.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":-0.9808,"gamma":0.0,"vega":4.7928,"theta":0.0,"rho":-122.8006,"theo":2540.2538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2416.13,"last_trade_time":"2025-10-29T10:15:37","percent_change":0.0,"prev_day_close":2570.75},{"option":"SPX270617C10000000","bid":5.7,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.1335,"open_interest":547.0,"volume":0.0,"delta":0.0175,"gamma":0.0,"vega":3.8856,"theta":-0.0438,"rho":1.4717,"theo":5.9489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-01-29T15:31:57","percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"SPX270617P10000000","bid":2720.3,"bid_size":0.0,"ask":2735.0,"ask_size":0.0,"iv":0.1384,"open_interest":1.0,"volume":0.0,"delta":-0.9861,"gamma":0.0,"vega":3.8856,"theta":0.0,"rho":-125.7773,"theo":2728.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2599.13,"last_trade_time":"2025-10-29T10:15:37","percent_change":0.0,"prev_day_close":2759.10009765625},{"option":"SPX270617C10200000","bid":4.3,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.1354,"open_interest":536.0,"volume":0.0,"delta":0.0136,"gamma":0.0,"vega":3.1611,"theta":-0.0356,"rho":1.1422,"theo":4.5183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-13T15:34:56","percent_change":0.0,"prev_day_close":4.39999985694885},{"option":"SPX270617P10200000","bid":2898.3,"bid_size":0.0,"ask":2937.6,"ask_size":0.0,"iv":0.1371,"open_interest":1.0,"volume":0.0,"delta":-0.99,"gamma":0.0,"vega":3.1611,"theta":0.0,"rho":-128.6367,"theo":2917.3476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2783.45,"last_trade_time":"2025-10-29T10:15:37","percent_change":0.0,"prev_day_close":2947.25},{"option":"SPX270617C10400000","bid":3.2,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.137,"open_interest":188.0,"volume":1.0,"delta":0.0106,"gamma":0.0,"vega":2.5879,"theta":-0.0291,"rho":0.8914,"theo":3.4784,"change":0.05,"open":3.6,"high":3.6,"low":3.6,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T14:33:00","percent_change":1.40845,"prev_day_close":3.55000007152557},{"option":"SPX270617P10400000","bid":3084.0,"bid_size":0.0,"ask":3123.3,"ask_size":0.0,"iv":0.141,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":2.5879,"theta":0.0,"rho":-131.4173,"theo":3106.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3136.25},{"option":"SPX270617C10600000","bid":2.45,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.1392,"open_interest":1.0,"volume":0.0,"delta":0.0084,"gamma":0.0,"vega":2.134,"theta":-0.024,"rho":0.7074,"theo":2.7199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.1,"last_trade_time":"2025-12-31T10:04:28","percent_change":0.0,"prev_day_close":2.57499992847443},{"option":"SPX270617P10600000","bid":3277.3,"bid_size":0.0,"ask":3316.4,"ask_size":0.0,"iv":0.1427,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":2.134,"theta":0.0,"rho":-134.1312,"theo":3296.0578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3325.70007324219},{"option":"SPX270617C10800000","bid":1.85,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.1406,"open_interest":31.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":1.7777,"theta":-0.02,"rho":0.5666,"theo":2.1645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.83,"last_trade_time":"2026-01-02T10:59:09","percent_change":0.0,"prev_day_close":2.02499997615814},{"option":"SPX270617P10800000","bid":3467.0,"bid_size":0.0,"ask":3502.6,"ask_size":0.0,"iv":0.1467,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":1.7777,"theta":0.0,"rho":-136.8018,"theo":3485.7566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3516.20007324219},{"option":"SPX270617C11000000","bid":1.4,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.1425,"open_interest":43.0,"volume":0.0,"delta":0.0055,"gamma":0.0,"vega":1.4984,"theta":-0.017,"rho":0.463,"theo":1.757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-01-27T13:44:00","percent_change":0.0,"prev_day_close":1.72500002384186},{"option":"SPX270617P11000000","bid":3656.9,"bid_size":0.0,"ask":3692.4,"ask_size":0.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":1.4979,"theta":0.0,"rho":-139.4354,"theo":3675.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3705.40002441406},{"option":"SPX270617C11200000","bid":1.05,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1443,"open_interest":2.0,"volume":0.0,"delta":0.0046,"gamma":0.0,"vega":1.2785,"theta":-0.0146,"rho":0.384,"theo":1.4541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-11T11:13:32","percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPX270617P11200000","bid":3846.8,"bid_size":0.0,"ask":3882.4,"ask_size":0.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":1.2782,"theta":0.0,"rho":-142.0441,"theo":3865.5543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3895.65002441406},{"option":"SPX270617C11400000","bid":0.9,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.1476,"open_interest":33.0,"volume":1.0,"delta":0.0039,"gamma":0.0,"vega":1.1056,"theta":-0.0127,"rho":0.3233,"theo":1.2279,"change":0.125,"open":1.4,"high":1.4,"low":1.4,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T13:33:20","percent_change":9.80392,"prev_day_close":1.27500003576279},{"option":"SPX270617P11400000","bid":4033.1,"bid_size":0.0,"ask":4072.3,"ask_size":0.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":1.1053,"theta":0.0,"rho":-144.6347,"theo":4055.5825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4085.55004882812},{"option":"SPX271217C00400000","bid":6364.7,"bid_size":0.0,"ask":6403.9,"ask_size":0.0,"iv":0.8108,"open_interest":224.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.141,"theta":0.0,"rho":8.2031,"theo":6383.3755,"change":18.43,"open":6375.93,"high":6375.93,"low":6375.93,"tick":"up","last_trade_price":6375.93,"last_trade_time":"2026-02-18T09:45:52","percent_change":0.289894,"prev_day_close":6357.5},{"option":"SPX271217P00400000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.7114,"open_interest":2694.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.141,"theta":-0.0074,"rho":-0.0687,"theo":0.9617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-17T09:30:04","percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPX271217C00600000","bid":6178.3,"bid_size":0.0,"ask":6217.6,"ask_size":0.0,"iv":0.7096,"open_interest":11.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.2603,"theta":0.0,"rho":11.561,"theo":6197.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6269.12,"last_trade_time":"2026-02-10T15:51:18","percent_change":0.0,"prev_day_close":6171.09985351562},{"option":"SPX271217P00600000","bid":0.5,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.6476,"open_interest":125.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.2603,"theta":-0.0123,"rho":-0.1307,"theo":1.7313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-10T15:54:52","percent_change":0.0,"prev_day_close":0.974999979138374},{"option":"SPX271217C00800000","bid":5992.2,"bid_size":0.0,"ask":6033.1,"ask_size":0.0,"iv":0.661,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.4131,"theta":0.0,"rho":14.8983,"theo":6011.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4415.3,"last_trade_time":"2025-04-16T14:00:29","percent_change":0.0,"prev_day_close":5984.90014648438},{"option":"SPX271217P00800000","bid":1.25,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.6049,"open_interest":164.0,"volume":24.0,"delta":-0.0014,"gamma":0.0,"vega":0.4131,"theta":-0.0181,"rho":-0.2133,"theo":2.7159,"change":0.575,"open":2.3,"high":2.3,"low":2.3,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-18T09:40:27","percent_change":33.3333,"prev_day_close":1.72499996423721},{"option":"SPX271217C01000000","bid":5811.4,"bid_size":0.0,"ask":5845.8,"ask_size":0.0,"iv":0.6105,"open_interest":32.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6041,"theta":0.0,"rho":18.2108,"theo":5825.6988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5766.13,"last_trade_time":"2026-02-05T10:05:09","percent_change":0.0,"prev_day_close":5798.44995117188},{"option":"SPX271217P01000000","bid":2.35,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.5719,"open_interest":141.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.6041,"theta":-0.0247,"rho":-0.3207,"theo":3.9385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-12T12:25:42","percent_change":0.0,"prev_day_close":2.82500004768372},{"option":"SPX271217C01200000","bid":5626.5,"bid_size":0.0,"ask":5657.8,"ask_size":0.0,"iv":0.5629,"open_interest":695.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.8338,"theta":0.0,"rho":21.4975,"theo":5640.3014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5710.81,"last_trade_time":"2026-01-06T15:39:22","percent_change":0.0,"prev_day_close":5612.94995117188},{"option":"SPX271217P01200000","bid":3.8,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.5428,"open_interest":868.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.8338,"theta":-0.0322,"rho":-0.4539,"theo":5.4256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-13T09:41:23","percent_change":0.0,"prev_day_close":4.25000011920929},{"option":"SPX271217C01400000","bid":5438.5,"bid_size":0.0,"ask":5472.3,"ask_size":0.0,"iv":0.54,"open_interest":519.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":1.1087,"theta":0.0,"rho":24.7516,"theo":5455.1996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5446.6,"last_trade_time":"2026-02-06T09:42:51","percent_change":0.0,"prev_day_close":5427.75},{"option":"SPX271217P01400000","bid":5.8,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.5198,"open_interest":812.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":1.1087,"theta":-0.0405,"rho":-0.6197,"theo":7.2084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-17T15:58:21","percent_change":0.0,"prev_day_close":6.19999980926514},{"option":"SPX271217C01600000","bid":5254.4,"bid_size":0.0,"ask":5287.3,"ask_size":0.0,"iv":0.518,"open_interest":5.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":1.4277,"theta":0.0,"rho":27.9732,"theo":5270.4263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5344.27,"last_trade_time":"2026-02-10T15:51:18","percent_change":0.0,"prev_day_close":5243.05004882812},{"option":"SPX271217P01600000","bid":8.3,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.4989,"open_interest":840.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":1.4277,"theta":-0.0498,"rho":-0.8179,"theo":9.3196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-12T15:56:06","percent_change":0.0,"prev_day_close":8.69999980926514},{"option":"SPX271217C01800000","bid":5070.7,"bid_size":0.0,"ask":5102.8,"ask_size":0.0,"iv":0.4923,"open_interest":17.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":1.8018,"theta":0.0,"rho":31.1526,"theo":5086.0175,"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":5058.39990234375},{"option":"SPX271217P01800000","bid":10.9,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.4777,"open_interest":1597.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":1.8018,"theta":-0.06,"rho":-1.0584,"theo":11.7953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.6,"last_trade_time":"2026-02-05T15:54:53","percent_change":0.0,"prev_day_close":11.1499996185303},{"option":"SPX271217C02000000","bid":4887.4,"bid_size":0.0,"ask":4918.6,"ask_size":0.0,"iv":0.4675,"open_interest":1007.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":2.2249,"theta":0.0,"rho":34.2898,"theo":4902.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4894.4,"last_trade_time":"2026-02-06T09:42:51","percent_change":0.0,"prev_day_close":4874.5},{"option":"SPX271217P02000000","bid":14.0,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.4586,"open_interest":4321.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":2.2249,"theta":-0.071,"rho":-1.3412,"theo":14.6806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.7,"last_trade_time":"2026-02-11T11:01:52","percent_change":0.0,"prev_day_close":14.3499999046326},{"option":"SPX271217C02200000","bid":4704.7,"bid_size":0.0,"ask":4734.8,"ask_size":0.0,"iv":0.4482,"open_interest":3.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":2.7116,"theta":0.0,"rho":37.3764,"theo":4718.4682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4406.59,"last_trade_time":"2025-09-09T15:54:25","percent_change":0.0,"prev_day_close":4691.09985351562},{"option":"SPX271217P02200000","bid":17.6,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.4411,"open_interest":1846.0,"volume":10.0,"delta":-0.011,"gamma":0.0,"vega":2.7116,"theta":-0.083,"rho":-1.6743,"theo":18.0149,"change":-0.35,"open":17.6,"high":17.6,"low":17.6,"tick":"down","last_trade_price":17.6,"last_trade_time":"2026-02-18T11:52:46","percent_change":-1.94986,"prev_day_close":17.9499998092651},{"option":"SPX271217C02300000","bid":4613.5,"bid_size":0.0,"ask":4643.1,"ask_size":0.0,"iv":0.4388,"open_interest":1.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":2.979,"theta":0.0,"rho":38.8968,"theo":4626.8807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4599.40014648438},{"option":"SPX271217P02300000","bid":19.6,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.4327,"open_interest":294.0,"volume":0.0,"delta":-0.0123,"gamma":0.0,"vega":2.979,"theta":-0.0894,"rho":-1.8639,"theo":19.8698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.0,"last_trade_time":"2026-02-17T15:57:23","percent_change":0.0,"prev_day_close":19.9499998092651},{"option":"SPX271217C02400000","bid":4522.3,"bid_size":0.0,"ask":4551.5,"ask_size":0.0,"iv":0.4295,"open_interest":1.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":3.2596,"theta":0.0,"rho":40.4033,"theo":4535.4285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4528.95,"last_trade_time":"2025-12-09T15:47:22","percent_change":0.0,"prev_day_close":4508.05004882812},{"option":"SPX271217P02400000","bid":21.7,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.4244,"open_interest":117.0,"volume":2.0,"delta":-0.0136,"gamma":0.0,"vega":3.2595,"theta":-0.0959,"rho":-2.0673,"theo":21.859,"change":-0.65,"open":21.4,"high":21.4,"low":21.4,"tick":"down","last_trade_price":21.4,"last_trade_time":"2026-02-18T10:43:42","percent_change":-2.94785,"prev_day_close":22.0500001907349},{"option":"SPX271217C02500000","bid":4431.3,"bid_size":0.0,"ask":4460.3,"ask_size":0.0,"iv":0.421,"open_interest":126.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":3.5557,"theta":0.0,"rho":41.8962,"theo":4444.1172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3632.88,"last_trade_time":"2025-06-23T10:01:50","percent_change":0.0,"prev_day_close":4416.59985351562},{"option":"SPX271217P02500000","bid":23.9,"bid_size":0.0,"ask":24.6,"ask_size":0.0,"iv":0.4164,"open_interest":6368.0,"volume":0.0,"delta":-0.0151,"gamma":0.0,"vega":3.5555,"theta":-0.1027,"rho":-2.2844,"theo":23.9898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.9,"last_trade_time":"2026-02-17T12:45:24","percent_change":0.0,"prev_day_close":24.3500003814697},{"option":"SPX271217C02600000","bid":4340.6,"bid_size":0.0,"ask":4369.1,"ask_size":0.0,"iv":0.4128,"open_interest":52.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":3.8713,"theta":0.0,"rho":43.3724,"theo":4352.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4363.67,"last_trade_time":"2026-02-06T10:33:51","percent_change":0.0,"prev_day_close":4325.44995117188},{"option":"SPX271217P02600000","bid":26.3,"bid_size":0.0,"ask":27.0,"ask_size":0.0,"iv":0.4087,"open_interest":546.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":3.8712,"theta":-0.1098,"rho":-2.518,"theo":26.2684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-11T15:30:12","percent_change":0.0,"prev_day_close":26.8000001907349},{"option":"SPX271217C02700000","bid":4249.9,"bid_size":0.0,"ask":4277.9,"ask_size":0.0,"iv":0.405,"open_interest":1.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":4.2084,"theta":0.0,"rho":44.8282,"theo":4261.9484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4234.65014648438},{"option":"SPX271217P02700000","bid":28.8,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.401,"open_interest":1359.0,"volume":0.0,"delta":-0.0184,"gamma":0.0,"vega":4.2084,"theta":-0.117,"rho":-2.7723,"theo":28.7064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.9,"last_trade_time":"2026-02-17T12:45:24","percent_change":0.0,"prev_day_close":29.3000001907349},{"option":"SPX271217C02800000","bid":4159.4,"bid_size":0.0,"ask":4186.9,"ask_size":0.0,"iv":0.3972,"open_interest":1.0,"volume":0.0,"delta":0.9845,"gamma":0.0,"vega":4.5644,"theta":0.0,"rho":46.2623,"theo":4171.1142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2920.0,"last_trade_time":"2025-03-31T11:10:24","percent_change":0.0,"prev_day_close":4143.64990234375},{"option":"SPX271217P02800000","bid":31.4,"bid_size":0.0,"ask":32.2,"ask_size":0.0,"iv":0.3935,"open_interest":698.0,"volume":0.0,"delta":-0.0202,"gamma":0.0,"vega":4.5644,"theta":-0.1246,"rho":-3.0481,"theo":31.3144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.7,"last_trade_time":"2026-02-12T12:17:23","percent_change":0.0,"prev_day_close":32.0499992370606},{"option":"SPX271217C02900000","bid":4071.6,"bid_size":0.0,"ask":4094.9,"ask_size":0.0,"iv":0.3896,"open_interest":1.0,"volume":0.0,"delta":0.9826,"gamma":0.0,"vega":4.9363,"theta":0.0,"rho":47.6769,"theo":4080.4623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4071.82,"last_trade_time":"2025-12-03T12:26:24","percent_change":0.0,"prev_day_close":4053.69995117188},{"option":"SPX271217P02900000","bid":34.2,"bid_size":0.0,"ask":35.1,"ask_size":0.0,"iv":0.3862,"open_interest":294.0,"volume":0.0,"delta":-0.0222,"gamma":0.0,"vega":4.9363,"theta":-0.1323,"rho":-3.3435,"theo":34.1048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.9,"last_trade_time":"2026-01-30T11:02:52","percent_change":0.0,"prev_day_close":34.6499996185303},{"option":"SPX271217C03000000","bid":3981.3,"bid_size":0.0,"ask":4004.2,"ask_size":0.0,"iv":0.3821,"open_interest":1322.0,"volume":0.0,"delta":0.9804,"gamma":0.0,"vega":5.3252,"theta":0.0,"rho":49.073,"theo":3990.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4069.39,"last_trade_time":"2026-02-12T10:20:56","percent_change":0.0,"prev_day_close":3963.20007324219},{"option":"SPX271217P03000000","bid":37.1,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.379,"open_interest":6001.0,"volume":8.0,"delta":-0.0243,"gamma":0.0,"vega":5.3252,"theta":-0.1403,"rho":-3.6574,"theo":37.0868,"change":-0.95,"open":36.7,"high":36.7,"low":36.68,"tick":"up","last_trade_price":36.7,"last_trade_time":"2026-02-18T10:44:11","percent_change":-2.52324,"prev_day_close":37.6499996185303},{"option":"SPX271217C03100000","bid":3891.2,"bid_size":0.0,"ask":3913.7,"ask_size":0.0,"iv":0.3748,"open_interest":7.0,"volume":0.0,"delta":0.9782,"gamma":0.0,"vega":5.7362,"theta":0.0,"rho":50.4477,"theo":3899.7432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3987.89,"last_trade_time":"2026-01-16T11:27:30","percent_change":0.0,"prev_day_close":3872.84997558594},{"option":"SPX271217P03100000","bid":40.2,"bid_size":0.0,"ask":41.2,"ask_size":0.0,"iv":0.372,"open_interest":644.0,"volume":5.0,"delta":-0.0266,"gamma":0.0,"vega":5.7362,"theta":-0.1485,"rho":-3.9926,"theo":40.2702,"change":-1.07,"open":39.8,"high":39.8,"low":39.78,"tick":"down","last_trade_price":39.78,"last_trade_time":"2026-02-18T10:27:08","percent_change":-2.61934,"prev_day_close":40.8500003814697},{"option":"SPX271217C03200000","bid":3801.3,"bid_size":0.0,"ask":3823.4,"ask_size":0.0,"iv":0.3651,"open_interest":2.0,"volume":0.0,"delta":0.9757,"gamma":0.0,"vega":6.1734,"theta":0.0,"rho":51.7951,"theo":3809.7002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3782.55004882812},{"option":"SPX271217P03200000","bid":43.5,"bid_size":0.0,"ask":44.6,"ask_size":0.0,"iv":0.3652,"open_interest":3013.0,"volume":0.0,"delta":-0.029,"gamma":0.0,"vega":6.1731,"theta":-0.1569,"rho":-4.3549,"theo":43.6675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.5,"last_trade_time":"2026-01-27T11:51:39","percent_change":0.0,"prev_day_close":44.25},{"option":"SPX271217C03300000","bid":3711.6,"bid_size":0.0,"ask":3733.3,"ask_size":0.0,"iv":0.3585,"open_interest":3.0,"volume":0.0,"delta":0.9731,"gamma":0.0,"vega":6.6346,"theta":0.0,"rho":53.1119,"theo":3719.8914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2024.16,"last_trade_time":"2025-04-07T10:33:18","percent_change":0.0,"prev_day_close":3692.75},{"option":"SPX271217P03300000","bid":47.0,"bid_size":0.0,"ask":48.2,"ask_size":0.0,"iv":0.3585,"open_interest":1150.0,"volume":0.0,"delta":-0.0317,"gamma":0.0,"vega":6.6343,"theta":-0.1656,"rho":-4.748,"theo":47.3007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.91,"last_trade_time":"2026-02-12T09:43:44","percent_change":0.0,"prev_day_close":47.8000011444092},{"option":"SPX271217C03400000","bid":3622.2,"bid_size":0.0,"ask":3643.5,"ask_size":0.0,"iv":0.3521,"open_interest":169.0,"volume":1.0,"delta":0.9703,"gamma":0.0,"vega":7.1151,"theta":0.0,"rho":54.4,"theo":3630.3348,"change":19.48,"open":3622.58,"high":3622.58,"low":3622.58,"tick":"up","last_trade_price":3622.58,"last_trade_time":"2026-02-18T09:45:52","percent_change":0.540646,"prev_day_close":3603.09997558594},{"option":"SPX271217P03400000","bid":50.8,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.352,"open_interest":2111.0,"volume":1.0,"delta":-0.0345,"gamma":0.0,"vega":7.1148,"theta":-0.1745,"rho":-5.1699,"theo":51.1862,"change":-0.65,"open":51.0,"high":51.0,"low":51.0,"tick":"down","last_trade_price":51.0,"last_trade_time":"2026-02-18T09:45:52","percent_change":-1.25847,"prev_day_close":51.6499996185303},{"option":"SPX271217C03500000","bid":3533.0,"bid_size":0.0,"ask":3553.9,"ask_size":0.0,"iv":0.346,"open_interest":21.0,"volume":0.0,"delta":0.9672,"gamma":0.0,"vega":7.614,"theta":0.0,"rho":55.6624,"theo":3541.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3487.56,"last_trade_time":"2026-02-13T09:38:30","percent_change":0.0,"prev_day_close":3513.65002441406},{"option":"SPX271217P03500000","bid":54.8,"bid_size":0.0,"ask":56.0,"ask_size":0.0,"iv":0.3457,"open_interest":4721.0,"volume":0.0,"delta":-0.0375,"gamma":0.0,"vega":7.6136,"theta":-0.1837,"rho":-5.6174,"theo":55.339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.2,"last_trade_time":"2026-02-17T12:47:45","percent_change":0.0,"prev_day_close":55.75},{"option":"SPX271217C03600000","bid":3444.1,"bid_size":0.0,"ask":3464.6,"ask_size":0.0,"iv":0.3399,"open_interest":12.0,"volume":0.0,"delta":0.964,"gamma":0.0,"vega":8.1367,"theta":0.0,"rho":56.897,"theo":3452.0381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2369.98,"last_trade_time":"2025-05-09T13:53:08","percent_change":0.0,"prev_day_close":3424.55004882812},{"option":"SPX271217P03600000","bid":59.1,"bid_size":0.0,"ask":60.3,"ask_size":0.0,"iv":0.3396,"open_interest":5697.0,"volume":0.0,"delta":-0.0407,"gamma":0.0,"vega":8.1364,"theta":-0.1931,"rho":-6.0926,"theo":59.7734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.0,"last_trade_time":"2026-02-13T09:51:13","percent_change":0.0,"prev_day_close":60.1000003814697},{"option":"SPX271217C03700000","bid":3355.5,"bid_size":0.0,"ask":3375.6,"ask_size":0.0,"iv":0.3339,"open_interest":23.0,"volume":0.0,"delta":0.9606,"gamma":0.0,"vega":8.6896,"theta":0.0,"rho":58.0958,"theo":3363.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3211.03,"last_trade_time":"2025-09-24T11:18:56","percent_change":0.0,"prev_day_close":3335.80004882812},{"option":"SPX271217P03700000","bid":63.7,"bid_size":0.0,"ask":65.0,"ask_size":0.0,"iv":0.3335,"open_interest":1410.0,"volume":0.0,"delta":-0.0442,"gamma":0.0,"vega":8.6892,"theta":-0.2027,"rho":-6.6037,"theo":64.5084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.3,"last_trade_time":"2026-02-11T14:16:44","percent_change":0.0,"prev_day_close":64.8499984741211},{"option":"SPX271217C03800000","bid":3267.2,"bid_size":0.0,"ask":3286.9,"ask_size":0.0,"iv":0.3281,"open_interest":188.0,"volume":0.0,"delta":0.9568,"gamma":0.0,"vega":9.2721,"theta":0.0,"rho":59.252,"theo":3274.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2475.7,"last_trade_time":"2025-06-05T15:57:15","percent_change":0.0,"prev_day_close":3247.09997558594},{"option":"SPX271217P03800000","bid":68.6,"bid_size":0.0,"ask":69.9,"ask_size":0.0,"iv":0.3277,"open_interest":963.0,"volume":0.0,"delta":-0.0479,"gamma":0.0,"vega":9.2717,"theta":-0.2126,"rho":-7.1574,"theo":69.569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.2,"last_trade_time":"2026-02-11T15:29:21","percent_change":0.0,"prev_day_close":69.8499984741211},{"option":"SPX271217C03900000","bid":3179.2,"bid_size":0.0,"ask":3198.6,"ask_size":0.0,"iv":0.3225,"open_interest":127.0,"volume":0.0,"delta":0.9529,"gamma":0.0,"vega":9.8775,"theta":0.0,"rho":60.3667,"theo":3186.9212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3111.07,"last_trade_time":"2026-02-17T10:08:21","percent_change":0.0,"prev_day_close":3159.0},{"option":"SPX271217P03900000","bid":73.8,"bid_size":0.0,"ask":75.2,"ask_size":0.0,"iv":0.3221,"open_interest":943.0,"volume":0.0,"delta":-0.0519,"gamma":0.0,"vega":9.8771,"theta":-0.2226,"rho":-7.7526,"theo":74.9821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.59,"last_trade_time":"2026-02-17T10:08:21","percent_change":0.0,"prev_day_close":75.2000007629394},{"option":"SPX271217C04000000","bid":3091.7,"bid_size":0.0,"ask":3110.7,"ask_size":0.0,"iv":0.3171,"open_interest":43760.0,"volume":1.0,"delta":0.9486,"gamma":0.0,"vega":10.5018,"theta":0.0,"rho":61.4456,"theo":3099.2673,"change":27.9701,"open":3100.02,"high":3100.02,"low":3100.02,"tick":"up","last_trade_price":3100.02,"last_trade_time":"2026-02-18T15:46:18","percent_change":0.910469,"prev_day_close":3072.04992675781},{"option":"SPX271217P04000000","bid":79.5,"bid_size":0.0,"ask":81.0,"ask_size":0.0,"iv":0.3169,"open_interest":47187.0,"volume":2.0,"delta":-0.0561,"gamma":0.0,"vega":10.5018,"theta":-0.2329,"rho":-8.3842,"theo":80.7747,"change":-0.75,"open":78.58,"high":80.3,"low":78.58,"tick":"up","last_trade_price":80.3,"last_trade_time":"2026-02-18T15:46:18","percent_change":-0.925354,"prev_day_close":81.0499992370606},{"option":"SPX271217C04100000","bid":3004.5,"bid_size":0.0,"ask":3023.2,"ask_size":0.0,"iv":0.3118,"open_interest":87.0,"volume":0.0,"delta":0.9441,"gamma":0.0,"vega":11.1503,"theta":0.0,"rho":62.4881,"theo":3012.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3069.95,"last_trade_time":"2026-01-06T12:12:53","percent_change":0.0,"prev_day_close":2984.84997558594},{"option":"SPX271217P04100000","bid":85.5,"bid_size":0.0,"ask":87.1,"ask_size":0.0,"iv":0.3117,"open_interest":2616.0,"volume":0.0,"delta":-0.0607,"gamma":0.0,"vega":11.1503,"theta":-0.2434,"rho":-9.0516,"theo":86.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.42,"last_trade_time":"2026-02-13T11:21:30","percent_change":0.0,"prev_day_close":87.25},{"option":"SPX271217C04150000","bid":2961.1,"bid_size":0.0,"ask":2979.6,"ask_size":0.0,"iv":0.3092,"open_interest":1.0,"volume":0.0,"delta":0.9417,"gamma":0.0,"vega":11.4865,"theta":0.0,"rho":62.9926,"theo":2968.5325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2533.78,"last_trade_time":"2025-08-06T14:48:08","percent_change":0.0,"prev_day_close":2941.34997558594},{"option":"SPX271217P04150000","bid":88.7,"bid_size":0.0,"ask":90.3,"ask_size":0.0,"iv":0.3088,"open_interest":287.0,"volume":0.0,"delta":-0.063,"gamma":0.0,"vega":11.4865,"theta":-0.2487,"rho":-9.4021,"theo":90.2032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.3,"last_trade_time":"2026-02-11T14:07:33","percent_change":0.0,"prev_day_close":90.5499992370606},{"option":"SPX271217C04200000","bid":2917.8,"bid_size":0.0,"ask":2936.1,"ask_size":0.0,"iv":0.306,"open_interest":280.0,"volume":0.0,"delta":0.9392,"gamma":0.0,"vega":11.8315,"theta":0.0,"rho":63.4836,"theo":2925.1657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2545.91,"last_trade_time":"2025-07-30T12:01:55","percent_change":0.0,"prev_day_close":2897.89990234375},{"option":"SPX271217P04200000","bid":92.0,"bid_size":0.0,"ask":93.7,"ask_size":0.0,"iv":0.3065,"open_interest":3972.0,"volume":0.0,"delta":-0.0655,"gamma":0.0,"vega":11.8315,"theta":-0.254,"rho":-9.766,"theo":93.5575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.25,"last_trade_time":"2026-02-12T09:52:41","percent_change":0.0,"prev_day_close":93.9000015258789},{"option":"SPX271217C04250000","bid":2874.6,"bid_size":0.0,"ask":2892.7,"ask_size":0.0,"iv":0.3036,"open_interest":1.0,"volume":0.0,"delta":0.9367,"gamma":0.0,"vega":12.1849,"theta":0.0,"rho":63.9599,"theo":2881.9115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2882.15,"last_trade_time":"2026-01-20T11:45:21","percent_change":0.0,"prev_day_close":2854.65002441406},{"option":"SPX271217P04250000","bid":95.4,"bid_size":0.0,"ask":97.1,"ask_size":0.0,"iv":0.3039,"open_interest":298.0,"volume":0.0,"delta":-0.068,"gamma":0.0,"vega":12.1849,"theta":-0.2594,"rho":-10.1447,"theo":97.0245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":89.4,"last_trade_time":"2026-02-09T15:50:22","percent_change":0.0,"prev_day_close":97.4500007629394},{"option":"SPX271217C04300000","bid":2831.5,"bid_size":0.0,"ask":2849.5,"ask_size":0.0,"iv":0.3011,"open_interest":172.0,"volume":0.0,"delta":0.9341,"gamma":0.0,"vega":12.5457,"theta":0.0,"rho":64.4212,"theo":2838.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2748.16,"last_trade_time":"2025-10-15T10:16:14","percent_change":0.0,"prev_day_close":2811.54992675781},{"option":"SPX271217P04300000","bid":98.9,"bid_size":0.0,"ask":100.7,"ask_size":0.0,"iv":0.3015,"open_interest":1920.0,"volume":0.0,"delta":-0.0707,"gamma":0.0,"vega":12.5457,"theta":-0.2648,"rho":-10.5384,"theo":100.6088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.3,"last_trade_time":"2026-02-12T11:39:48","percent_change":0.0,"prev_day_close":101.049999237061},{"option":"SPX271217C04350000","bid":2788.6,"bid_size":0.0,"ask":2806.3,"ask_size":0.0,"iv":0.2987,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0,"vega":12.9125,"theta":0.0,"rho":64.868,"theo":2795.7595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2768.65002441406},{"option":"SPX271217P04350000","bid":102.6,"bid_size":0.0,"ask":104.4,"ask_size":0.0,"iv":0.299,"open_interest":313.0,"volume":0.0,"delta":-0.0734,"gamma":0.0,"vega":12.9125,"theta":-0.2703,"rho":-10.9466,"theo":104.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.0,"last_trade_time":"2026-02-12T11:39:51","percent_change":0.0,"prev_day_close":104.850002288818},{"option":"SPX271217C04400000","bid":2745.8,"bid_size":0.0,"ask":2763.3,"ask_size":0.0,"iv":0.2963,"open_interest":450.0,"volume":0.0,"delta":0.9286,"gamma":0.0,"vega":13.2839,"theta":0.0,"rho":65.3019,"theo":2752.8698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2826.93,"last_trade_time":"2025-12-24T11:59:30","percent_change":0.0,"prev_day_close":2725.70007324219},{"option":"SPX271217P04400000","bid":106.4,"bid_size":0.0,"ask":108.2,"ask_size":0.0,"iv":0.2966,"open_interest":2252.0,"volume":0.0,"delta":-0.0762,"gamma":0.0,"vega":13.2839,"theta":-0.2758,"rho":-11.3676,"theo":108.1461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":102.2,"last_trade_time":"2026-02-11T14:18:49","percent_change":0.0,"prev_day_close":108.699996948242},{"option":"SPX271217C04450000","bid":2703.1,"bid_size":0.0,"ask":2720.5,"ask_size":0.0,"iv":0.294,"open_interest":1.0,"volume":0.0,"delta":0.9257,"gamma":0.0,"vega":13.6593,"theta":0.0,"rho":65.724,"theo":2710.109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2684.9,"last_trade_time":"2026-01-21T14:22:46","percent_change":0.0,"prev_day_close":2682.35009765625},{"option":"SPX271217P04450000","bid":110.3,"bid_size":0.0,"ask":112.2,"ask_size":0.0,"iv":0.2942,"open_interest":395.0,"volume":0.0,"delta":-0.0791,"gamma":0.0,"vega":13.6593,"theta":-0.2813,"rho":-11.8005,"theo":112.1064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":114.48,"last_trade_time":"2026-02-13T11:21:30","percent_change":0.0,"prev_day_close":112.75},{"option":"SPX271217C04500000","bid":2660.6,"bid_size":0.0,"ask":2677.8,"ask_size":0.0,"iv":0.2916,"open_interest":1030.0,"volume":0.0,"delta":0.9227,"gamma":0.0001,"vega":14.039,"theta":0.0,"rho":66.1352,"theo":2667.4798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2632.01,"last_trade_time":"2026-02-13T09:55:31","percent_change":0.0,"prev_day_close":2640.45007324219},{"option":"SPX271217P04500000","bid":114.4,"bid_size":0.0,"ask":116.3,"ask_size":0.0,"iv":0.2916,"open_interest":4087.0,"volume":300.0,"delta":-0.0821,"gamma":0.0001,"vega":14.039,"theta":-0.2868,"rho":-12.2443,"theo":116.1984,"change":-4.06,"open":112.84,"high":112.84,"low":112.84,"tick":"no_change","last_trade_price":112.84,"last_trade_time":"2026-02-18T12:50:04","percent_change":-3.47306,"prev_day_close":116.900001525879},{"option":"SPX271217C04550000","bid":2618.2,"bid_size":0.0,"ask":2635.2,"ask_size":0.0,"iv":0.2893,"open_interest":3.0,"volume":0.0,"delta":0.9196,"gamma":0.0001,"vega":14.4243,"theta":0.0,"rho":66.535,"theo":2624.9849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2599.98,"last_trade_time":"2025-11-14T12:13:29","percent_change":0.0,"prev_day_close":2598.0},{"option":"SPX271217P04550000","bid":118.6,"bid_size":0.0,"ask":120.5,"ask_size":0.0,"iv":0.2892,"open_interest":117.0,"volume":0.0,"delta":-0.0852,"gamma":0.0001,"vega":14.4243,"theta":-0.2924,"rho":-12.6995,"theo":120.4246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.5,"last_trade_time":"2026-01-16T12:09:43","percent_change":0.0,"prev_day_close":121.199996948242},{"option":"SPX271217C04600000","bid":2578.1,"bid_size":0.0,"ask":2593.7,"ask_size":0.0,"iv":0.288,"open_interest":1489.0,"volume":0.0,"delta":0.9164,"gamma":0.0001,"vega":14.8166,"theta":-0.005,"rho":66.9215,"theo":2582.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2593.08,"last_trade_time":"2026-02-06T10:33:51","percent_change":0.0,"prev_day_close":2555.59997558594},{"option":"SPX271217P04600000","bid":122.9,"bid_size":0.0,"ask":124.9,"ask_size":0.0,"iv":0.287,"open_interest":3818.0,"volume":0.0,"delta":-0.0883,"gamma":0.0001,"vega":14.8166,"theta":-0.298,"rho":-13.1679,"theo":124.7884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.6,"last_trade_time":"2026-02-17T09:54:15","percent_change":0.0,"prev_day_close":125.649997711182},{"option":"SPX271217C04650000","bid":2534.3,"bid_size":0.0,"ask":2550.1,"ask_size":0.0,"iv":0.285,"open_interest":2.0,"volume":0.0,"delta":0.9131,"gamma":0.0001,"vega":15.2173,"theta":-0.0162,"rho":67.2925,"theo":2540.4118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2637.64,"last_trade_time":"2026-02-09T15:05:01","percent_change":0.0,"prev_day_close":2513.0},{"option":"SPX271217P04650000","bid":127.4,"bid_size":0.0,"ask":129.4,"ask_size":0.0,"iv":0.2846,"open_interest":311.0,"volume":0.0,"delta":-0.0916,"gamma":0.0001,"vega":15.2173,"theta":-0.3036,"rho":-13.6519,"theo":129.2937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":130.6,"last_trade_time":"2026-02-12T13:41:26","percent_change":0.0,"prev_day_close":130.25},{"option":"SPX271217C04700000","bid":2492.3,"bid_size":0.0,"ask":2508.0,"ask_size":0.0,"iv":0.2828,"open_interest":59.0,"volume":0.0,"delta":0.9098,"gamma":0.0001,"vega":15.6268,"theta":-0.0273,"rho":67.6454,"theo":2498.3423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2573.54,"last_trade_time":"2025-10-28T09:37:00","percent_change":0.0,"prev_day_close":2471.60009765625},{"option":"SPX271217P04700000","bid":132.0,"bid_size":0.0,"ask":134.1,"ask_size":0.0,"iv":0.2824,"open_interest":1981.0,"volume":0.0,"delta":-0.095,"gamma":0.0001,"vega":15.6268,"theta":-0.3092,"rho":-14.154,"theo":133.9454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.9,"last_trade_time":"2026-01-30T15:49:22","percent_change":0.0,"prev_day_close":135.0},{"option":"SPX271217C04750000","bid":2450.5,"bid_size":0.0,"ask":2466.0,"ask_size":0.0,"iv":0.2804,"open_interest":8.0,"volume":0.0,"delta":0.9063,"gamma":0.0001,"vega":16.0444,"theta":-0.0385,"rho":67.9788,"theo":2456.4248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1663.52,"last_trade_time":"2025-05-22T11:54:53","percent_change":0.0,"prev_day_close":2429.79992675781},{"option":"SPX271217P04750000","bid":136.8,"bid_size":0.0,"ask":138.9,"ask_size":0.0,"iv":0.2802,"open_interest":1612.0,"volume":0.0,"delta":-0.0985,"gamma":0.0001,"vega":16.0444,"theta":-0.3148,"rho":-14.6756,"theo":138.749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.8,"last_trade_time":"2026-02-17T12:39:34","percent_change":0.0,"prev_day_close":139.949996948242},{"option":"SPX271217C04800000","bid":2408.9,"bid_size":0.0,"ask":2424.2,"ask_size":0.0,"iv":0.2782,"open_interest":877.0,"volume":0.0,"delta":0.9027,"gamma":0.0001,"vega":16.4685,"theta":-0.0497,"rho":68.2925,"theo":2414.6647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2528.01,"last_trade_time":"2026-02-02T13:26:31","percent_change":0.0,"prev_day_close":2388.15002441406},{"option":"SPX271217P04800000","bid":141.8,"bid_size":0.0,"ask":143.9,"ask_size":0.0,"iv":0.278,"open_interest":4809.0,"volume":4.0,"delta":-0.1021,"gamma":0.0001,"vega":16.4685,"theta":-0.3204,"rho":-15.2168,"theo":143.7101,"change":-4.45,"open":139.7,"high":140.6,"low":139.7,"tick":"up","last_trade_price":140.6,"last_trade_time":"2026-02-18T13:49:11","percent_change":-3.06791,"prev_day_close":145.050003051758},{"option":"SPX271217C04850000","bid":2367.4,"bid_size":0.0,"ask":2382.6,"ask_size":0.0,"iv":0.2761,"open_interest":18.0,"volume":0.0,"delta":0.899,"gamma":0.0001,"vega":16.897,"theta":-0.0609,"rho":68.5883,"theo":2373.0673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2428.1,"last_trade_time":"2026-01-23T14:01:36","percent_change":0.0,"prev_day_close":2346.69995117188},{"option":"SPX271217P04850000","bid":146.9,"bid_size":0.0,"ask":149.1,"ask_size":0.0,"iv":0.2758,"open_interest":1715.0,"volume":4.0,"delta":-0.1058,"gamma":0.0001,"vega":16.897,"theta":-0.326,"rho":-15.776,"theo":148.8338,"change":-3.2,"open":146.4,"high":147.1,"low":146.2,"tick":"up","last_trade_price":147.1,"last_trade_time":"2026-02-18T15:59:50","percent_change":-2.12907,"prev_day_close":150.299995422363},{"option":"SPX271217C04900000","bid":2326.1,"bid_size":0.0,"ask":2341.1,"ask_size":0.0,"iv":0.2739,"open_interest":144.0,"volume":0.0,"delta":0.8952,"gamma":0.0001,"vega":17.3284,"theta":-0.072,"rho":68.868,"theo":2331.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2442.5,"last_trade_time":"2026-01-28T12:05:10","percent_change":0.0,"prev_day_close":2304.84997558594},{"option":"SPX271217P04900000","bid":152.2,"bid_size":0.0,"ask":154.4,"ask_size":0.0,"iv":0.2737,"open_interest":1676.0,"volume":0.0,"delta":-0.1096,"gamma":0.0001,"vega":17.3284,"theta":-0.3316,"rho":-16.3512,"theo":154.1244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.3,"last_trade_time":"2026-02-11T15:59:50","percent_change":0.0,"prev_day_close":155.650001525879},{"option":"SPX271217C04950000","bid":2285.0,"bid_size":0.0,"ask":2299.8,"ask_size":0.0,"iv":0.2719,"open_interest":178.0,"volume":0.0,"delta":0.8912,"gamma":0.0001,"vega":17.7621,"theta":-0.0832,"rho":69.1341,"theo":2290.3764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2248.46,"last_trade_time":"2025-10-06T13:30:10","percent_change":0.0,"prev_day_close":2264.25},{"option":"SPX271217P04950000","bid":157.7,"bid_size":0.0,"ask":159.9,"ask_size":0.0,"iv":0.2716,"open_interest":138.0,"volume":0.0,"delta":-0.1135,"gamma":0.0001,"vega":17.7621,"theta":-0.3372,"rho":-16.9401,"theo":159.5852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.5,"last_trade_time":"2026-01-30T15:54:30","percent_change":0.0,"prev_day_close":161.299995422363},{"option":"SPX271217C05000000","bid":2244.1,"bid_size":0.0,"ask":2258.7,"ask_size":0.0,"iv":0.2697,"open_interest":48747.0,"volume":5.0,"delta":0.8872,"gamma":0.0001,"vega":18.1988,"theta":-0.0943,"rho":69.3868,"theo":2249.289,"change":27.47,"open":2256.0,"high":2257.09,"low":2233.5,"tick":"up","last_trade_price":2250.32,"last_trade_time":"2026-02-18T15:46:18","percent_change":1.2358,"prev_day_close":2222.84997558594},{"option":"SPX271217P05000000","bid":163.3,"bid_size":0.0,"ask":165.6,"ask_size":0.0,"iv":0.2695,"open_interest":56971.0,"volume":59.0,"delta":-0.1176,"gamma":0.0001,"vega":18.1988,"theta":-0.3427,"rho":-17.5424,"theo":165.2188,"change":-2.5,"open":166.0,"high":166.0,"low":161.26,"tick":"up","last_trade_price":164.6,"last_trade_time":"2026-02-18T15:46:18","percent_change":-1.49611,"prev_day_close":167.099998474121},{"option":"SPX271217C05050000","bid":2203.3,"bid_size":0.0,"ask":2217.8,"ask_size":0.0,"iv":0.2677,"open_interest":113.0,"volume":0.0,"delta":0.883,"gamma":0.0001,"vega":18.64,"theta":-0.1054,"rho":69.6247,"theo":2208.3774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2276.35,"last_trade_time":"2026-01-29T12:14:51","percent_change":0.0,"prev_day_close":2182.55004882812},{"option":"SPX271217P05050000","bid":169.1,"bid_size":0.0,"ask":171.5,"ask_size":0.0,"iv":0.2674,"open_interest":169.0,"volume":0.0,"delta":-0.1217,"gamma":0.0001,"vega":18.64,"theta":-0.3482,"rho":-18.1594,"theo":171.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":163.0,"last_trade_time":"2026-02-11T15:29:31","percent_change":0.0,"prev_day_close":173.149993896484},{"option":"SPX271217C05100000","bid":2162.7,"bid_size":0.0,"ask":2177.0,"ask_size":0.0,"iv":0.2657,"open_interest":136.0,"volume":0.0,"delta":0.8787,"gamma":0.0001,"vega":19.0876,"theta":-0.1164,"rho":69.8448,"theo":2167.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2284.03,"last_trade_time":"2026-02-02T14:44:47","percent_change":0.0,"prev_day_close":2142.09997558594},{"option":"SPX271217P05100000","bid":175.1,"bid_size":0.0,"ask":177.6,"ask_size":0.0,"iv":0.2653,"open_interest":1233.0,"volume":0.0,"delta":-0.126,"gamma":0.0001,"vega":19.0876,"theta":-0.3537,"rho":-18.7943,"theo":177.0177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":177.0,"last_trade_time":"2026-02-13T13:48:16","percent_change":0.0,"prev_day_close":179.350006103516},{"option":"SPX271217C05150000","bid":2122.4,"bid_size":0.0,"ask":2136.5,"ask_size":0.0,"iv":0.2636,"open_interest":115.0,"volume":0.0,"delta":0.8743,"gamma":0.0001,"vega":19.5426,"theta":-0.1274,"rho":70.0435,"theo":2127.0985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2103.87,"last_trade_time":"2026-02-05T12:43:21","percent_change":0.0,"prev_day_close":2101.64990234375},{"option":"SPX271217P05150000","bid":181.3,"bid_size":0.0,"ask":183.8,"ask_size":0.0,"iv":0.2633,"open_interest":185.0,"volume":4.0,"delta":-0.1304,"gamma":0.0001,"vega":19.5426,"theta":-0.3591,"rho":-19.4506,"theo":183.1917,"change":-6.5,"open":179.3,"high":179.3,"low":179.3,"tick":"down","last_trade_price":179.3,"last_trade_time":"2026-02-18T10:22:12","percent_change":-3.49839,"prev_day_close":185.800003051758},{"option":"SPX271217C05200000","bid":2082.2,"bid_size":0.0,"ask":2096.1,"ask_size":0.0,"iv":0.2616,"open_interest":2174.0,"volume":0.0,"delta":0.8698,"gamma":0.0001,"vega":20.0047,"theta":-0.1384,"rho":70.218,"theo":2086.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2140.25,"last_trade_time":"2026-02-09T09:39:59","percent_change":0.0,"prev_day_close":2061.59997558594},{"option":"SPX271217P05200000","bid":187.7,"bid_size":0.0,"ask":190.2,"ask_size":0.0,"iv":0.2613,"open_interest":7868.0,"volume":1.0,"delta":-0.135,"gamma":0.0001,"vega":20.0047,"theta":-0.3645,"rho":-20.1311,"theo":189.5566,"change":-7.25,"open":185.0,"high":185.0,"low":185.0,"tick":"down","last_trade_price":185.0,"last_trade_time":"2026-02-18T10:05:48","percent_change":-3.77113,"prev_day_close":192.25},{"option":"SPX271217C05250000","bid":2042.0,"bid_size":0.0,"ask":2056.0,"ask_size":0.0,"iv":0.2596,"open_interest":187.0,"volume":0.0,"delta":0.8651,"gamma":0.0001,"vega":20.4722,"theta":-0.1493,"rho":70.3679,"theo":2046.5834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2112.45,"last_trade_time":"2026-02-11T11:03:16","percent_change":0.0,"prev_day_close":2021.60003662109},{"option":"SPX271217P05250000","bid":194.5,"bid_size":0.0,"ask":196.9,"ask_size":0.0,"iv":0.2593,"open_interest":433.0,"volume":0.0,"delta":-0.1396,"gamma":0.0001,"vega":20.4722,"theta":-0.3698,"rho":-20.8362,"theo":196.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.2,"last_trade_time":"2026-02-12T13:26:19","percent_change":0.0,"prev_day_close":199.099998474121},{"option":"SPX271217C05300000","bid":2002.2,"bid_size":0.0,"ask":2016.1,"ask_size":0.0,"iv":0.2576,"open_interest":136.0,"volume":0.0,"delta":0.8603,"gamma":0.0001,"vega":20.9425,"theta":-0.1601,"rho":70.4947,"theo":2006.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2093.29,"last_trade_time":"2026-02-03T10:56:26","percent_change":0.0,"prev_day_close":1981.79998779297},{"option":"SPX271217P05300000","bid":201.3,"bid_size":0.0,"ask":203.8,"ask_size":0.0,"iv":0.2573,"open_interest":5963.0,"volume":0.0,"delta":-0.1444,"gamma":0.0001,"vega":20.9425,"theta":-0.3751,"rho":-21.5643,"theo":202.8845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.97,"last_trade_time":"2026-02-12T13:08:09","percent_change":0.0,"prev_day_close":206.149993896484},{"option":"SPX271217C05350000","bid":1962.6,"bid_size":0.0,"ask":1976.3,"ask_size":0.0,"iv":0.2556,"open_interest":113.0,"volume":0.0,"delta":0.8554,"gamma":0.0001,"vega":21.4133,"theta":-0.1708,"rho":70.6022,"theo":1966.8805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1970.0,"last_trade_time":"2025-12-12T11:03:06","percent_change":0.0,"prev_day_close":1942.34997558594},{"option":"SPX271217P05350000","bid":208.2,"bid_size":0.0,"ask":210.8,"ask_size":0.0,"iv":0.2553,"open_interest":3531.0,"volume":0.0,"delta":-0.1494,"gamma":0.0001,"vega":21.4133,"theta":-0.3803,"rho":-22.3118,"theo":209.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.5,"last_trade_time":"2026-02-12T11:55:59","percent_change":0.0,"prev_day_close":213.299995422363},{"option":"SPX271217C05400000","bid":1923.2,"bid_size":0.0,"ask":1936.8,"ask_size":0.0,"iv":0.2537,"open_interest":1261.0,"volume":0.0,"delta":0.8503,"gamma":0.0001,"vega":21.8833,"theta":-0.1815,"rho":70.6933,"theo":1927.3445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1859.16,"last_trade_time":"2026-02-17T10:49:24","percent_change":0.0,"prev_day_close":1903.0},{"option":"SPX271217P05400000","bid":215.1,"bid_size":0.0,"ask":218.2,"ask_size":0.0,"iv":0.2534,"open_interest":9273.0,"volume":0.0,"delta":-0.1544,"gamma":0.0001,"vega":21.8833,"theta":-0.3854,"rho":-23.0756,"theo":217.0434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.12,"last_trade_time":"2026-02-17T10:49:24","percent_change":0.0,"prev_day_close":220.700004577637},{"option":"SPX271217C05450000","bid":1884.0,"bid_size":0.0,"ask":1897.4,"ask_size":0.0,"iv":0.2517,"open_interest":83.0,"volume":0.0,"delta":0.8451,"gamma":0.0001,"vega":22.3531,"theta":-0.192,"rho":70.7693,"theo":1888.0225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1890.55,"last_trade_time":"2026-02-12T14:55:20","percent_change":0.0,"prev_day_close":1864.0},{"option":"SPX271217P05450000","bid":222.9,"bid_size":0.0,"ask":225.7,"ask_size":0.0,"iv":0.2514,"open_interest":498.0,"volume":0.0,"delta":-0.1596,"gamma":0.0001,"vega":22.3531,"theta":-0.3903,"rho":-23.8546,"theo":224.4425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.9,"last_trade_time":"2026-01-30T15:54:14","percent_change":0.0,"prev_day_close":228.349998474121},{"option":"SPX271217C05500000","bid":1846.5,"bid_size":0.0,"ask":1859.7,"ask_size":0.0,"iv":0.2503,"open_interest":1329.0,"volume":6.0,"delta":0.8398,"gamma":0.0001,"vega":22.8242,"theta":-0.2025,"rho":70.8285,"theo":1848.917,"change":11.5,"open":1865.69,"high":1865.69,"low":1836.55,"tick":"down","last_trade_price":1836.55,"last_trade_time":"2026-02-18T15:22:27","percent_change":0.630117,"prev_day_close":1825.05004882812},{"option":"SPX271217P05500000","bid":230.6,"bid_size":0.0,"ask":233.4,"ask_size":0.0,"iv":0.2495,"open_interest":7552.0,"volume":1.0,"delta":-0.165,"gamma":0.0001,"vega":22.8242,"theta":-0.3952,"rho":-24.6504,"theo":232.0581,"change":-8.1,"open":228.15,"high":228.15,"low":228.15,"tick":"down","last_trade_price":228.15,"last_trade_time":"2026-02-18T10:07:34","percent_change":-3.42857,"prev_day_close":236.25},{"option":"SPX271217C05550000","bid":1806.4,"bid_size":0.0,"ask":1819.4,"ask_size":0.0,"iv":0.2478,"open_interest":69.0,"volume":0.0,"delta":0.8343,"gamma":0.0001,"vega":23.2988,"theta":-0.2129,"rho":70.8667,"theo":1810.0317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1654.79,"last_trade_time":"2025-11-20T14:58:13","percent_change":0.0,"prev_day_close":1786.29998779297},{"option":"SPX271217P05550000","bid":238.6,"bid_size":0.0,"ask":241.4,"ask_size":0.0,"iv":0.2476,"open_interest":319.0,"volume":0.0,"delta":-0.1705,"gamma":0.0001,"vega":23.2988,"theta":-0.4,"rho":-25.4672,"theo":239.894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.44,"last_trade_time":"2026-02-09T13:21:40","percent_change":0.0,"prev_day_close":244.300003051758},{"option":"SPX271217C05600000","bid":1767.8,"bid_size":0.0,"ask":1780.7,"ask_size":0.0,"iv":0.2459,"open_interest":513.0,"volume":0.0,"delta":0.8286,"gamma":0.0001,"vega":23.7778,"theta":-0.2231,"rho":70.879,"theo":1771.3721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1771.75,"last_trade_time":"2026-02-13T13:36:12","percent_change":0.0,"prev_day_close":1748.0},{"option":"SPX271217P05600000","bid":246.4,"bid_size":0.0,"ask":249.6,"ask_size":0.0,"iv":0.2457,"open_interest":3808.0,"volume":0.0,"delta":-0.1761,"gamma":0.0001,"vega":23.7778,"theta":-0.4047,"rho":-26.3098,"theo":247.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.26,"last_trade_time":"2026-02-13T13:33:04","percent_change":0.0,"prev_day_close":252.600006103516},{"option":"SPX271217C05650000","bid":1729.6,"bid_size":0.0,"ask":1742.3,"ask_size":0.0,"iv":0.244,"open_interest":60.0,"volume":0.0,"delta":0.8229,"gamma":0.0001,"vega":24.2609,"theta":-0.2332,"rho":70.8621,"theo":1732.9448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1703.47,"last_trade_time":"2025-11-17T12:21:03","percent_change":0.0,"prev_day_close":1709.75},{"option":"SPX271217P05650000","bid":254.8,"bid_size":0.0,"ask":258.0,"ask_size":0.0,"iv":0.2438,"open_interest":176.0,"volume":3.0,"delta":-0.1819,"gamma":0.0001,"vega":24.2609,"theta":-0.4092,"rho":-27.1817,"theo":256.2494,"change":-1.95,"open":259.2,"high":259.3,"low":259.2,"tick":"down","last_trade_price":259.2,"last_trade_time":"2026-02-18T15:26:32","percent_change":-0.746701,"prev_day_close":261.150009155273},{"option":"SPX271217C05700000","bid":1691.5,"bid_size":0.0,"ask":1704.1,"ask_size":0.0,"iv":0.242,"open_interest":859.0,"volume":0.0,"delta":0.8169,"gamma":0.0001,"vega":24.7458,"theta":-0.2432,"rho":70.8157,"theo":1694.7572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1685.92,"last_trade_time":"2026-01-02T11:19:37","percent_change":0.0,"prev_day_close":1671.85003662109},{"option":"SPX271217P05700000","bid":263.4,"bid_size":0.0,"ask":266.7,"ask_size":0.0,"iv":0.2419,"open_interest":3143.0,"volume":0.0,"delta":-0.1878,"gamma":0.0001,"vega":24.7458,"theta":-0.4136,"rho":-28.0831,"theo":264.7829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.07,"last_trade_time":"2026-02-05T10:42:41","percent_change":0.0,"prev_day_close":270.0},{"option":"SPX271217C05750000","bid":1653.7,"bid_size":0.0,"ask":1666.1,"ask_size":0.0,"iv":0.2401,"open_interest":326.0,"volume":0.0,"delta":0.8108,"gamma":0.0001,"vega":25.2296,"theta":-0.253,"rho":70.7433,"theo":1656.8154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1700.0,"last_trade_time":"2026-02-03T15:37:44","percent_change":0.0,"prev_day_close":1634.19995117188},{"option":"SPX271217P05750000","bid":272.3,"bid_size":0.0,"ask":275.6,"ask_size":0.0,"iv":0.2401,"open_interest":829.0,"volume":0.0,"delta":-0.1939,"gamma":0.0001,"vega":25.2296,"theta":-0.4179,"rho":-29.0104,"theo":273.5622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":261.1,"last_trade_time":"2026-02-11T13:36:49","percent_change":0.0,"prev_day_close":279.0},{"option":"SPX271217C05800000","bid":1616.1,"bid_size":0.0,"ask":1628.4,"ask_size":0.0,"iv":0.2382,"open_interest":1564.0,"volume":1.0,"delta":0.8046,"gamma":0.0001,"vega":25.7095,"theta":-0.2626,"rho":70.6495,"theo":1619.1238,"change":44.37,"open":1640.97,"high":1640.97,"low":1640.97,"tick":"down","last_trade_price":1640.97,"last_trade_time":"2026-02-18T11:35:06","percent_change":2.77903,"prev_day_close":1596.59997558594},{"option":"SPX271217P05800000","bid":281.4,"bid_size":0.0,"ask":284.8,"ask_size":0.0,"iv":0.2382,"open_interest":4349.0,"volume":0.0,"delta":-0.2001,"gamma":0.0001,"vega":25.7095,"theta":-0.4219,"rho":-29.9592,"theo":282.5917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.5,"last_trade_time":"2026-02-12T12:00:01","percent_change":0.0,"prev_day_close":288.300003051758},{"option":"SPX271217C05850000","bid":1578.8,"bid_size":0.0,"ask":1590.9,"ask_size":0.0,"iv":0.2364,"open_interest":91.0,"volume":0.0,"delta":0.7982,"gamma":0.0001,"vega":26.1846,"theta":-0.2721,"rho":70.5388,"theo":1581.6849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1573.4,"last_trade_time":"2026-02-13T12:00:40","percent_change":0.0,"prev_day_close":1559.29998779297},{"option":"SPX271217P05850000","bid":290.8,"bid_size":0.0,"ask":294.2,"ask_size":0.0,"iv":0.2363,"open_interest":377.0,"volume":0.0,"delta":-0.2065,"gamma":0.0001,"vega":26.1846,"theta":-0.4258,"rho":-30.9249,"theo":291.874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.95,"last_trade_time":"2026-02-17T15:22:19","percent_change":0.0,"prev_day_close":297.850006103516},{"option":"SPX271217C05900000","bid":1541.9,"bid_size":0.0,"ask":1553.5,"ask_size":0.0,"iv":0.2344,"open_interest":1281.0,"volume":0.0,"delta":0.7917,"gamma":0.0001,"vega":26.6555,"theta":-0.2814,"rho":70.4115,"theo":1544.5006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1503.73,"last_trade_time":"2026-02-13T15:36:11","percent_change":0.0,"prev_day_close":1522.5},{"option":"SPX271217P05900000","bid":300.4,"bid_size":0.0,"ask":303.8,"ask_size":0.0,"iv":0.2345,"open_interest":2920.0,"volume":19.0,"delta":-0.2131,"gamma":0.0001,"vega":26.6555,"theta":-0.4296,"rho":-31.9072,"theo":301.4107,"change":-8.6,"open":299.4,"high":299.4,"low":299.1,"tick":"down","last_trade_price":299.1,"last_trade_time":"2026-02-18T13:45:57","percent_change":-2.79493,"prev_day_close":307.699996948242},{"option":"SPX271217C05950000","bid":1505.0,"bid_size":0.0,"ask":1516.5,"ask_size":0.0,"iv":0.2326,"open_interest":61.0,"volume":0.0,"delta":0.785,"gamma":0.0001,"vega":27.1242,"theta":-0.2905,"rho":70.2638,"theo":1507.5732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1628.5,"last_trade_time":"2026-01-28T09:36:00","percent_change":0.0,"prev_day_close":1485.65002441406},{"option":"SPX271217P05950000","bid":310.2,"bid_size":0.0,"ask":313.7,"ask_size":0.0,"iv":0.2326,"open_interest":2134.0,"volume":0.0,"delta":-0.2198,"gamma":0.0001,"vega":27.1242,"theta":-0.4331,"rho":-32.9098,"theo":311.2045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.7,"last_trade_time":"2026-01-23T11:25:28","percent_change":0.0,"prev_day_close":317.75},{"option":"SPX271217C06000000","bid":1468.4,"bid_size":0.0,"ask":1479.8,"ask_size":0.0,"iv":0.2307,"open_interest":42843.0,"volume":16.0,"delta":0.7781,"gamma":0.0001,"vega":27.5924,"theta":-0.2994,"rho":70.0894,"theo":1470.9074,"change":43.43,"open":1486.86,"high":1492.63,"low":1486.86,"tick":"up","last_trade_price":1492.63,"last_trade_time":"2026-02-18T12:53:27","percent_change":2.99682,"prev_day_close":1449.20001220703},{"option":"SPX271217P06000000","bid":320.3,"bid_size":0.0,"ask":323.8,"ask_size":0.0,"iv":0.2308,"open_interest":43280.0,"volume":18.0,"delta":-0.2266,"gamma":0.0001,"vega":27.5924,"theta":-0.4364,"rho":-33.9392,"theo":321.2598,"change":-12.3,"open":316.77,"high":316.84,"low":315.6,"tick":"down","last_trade_price":315.8,"last_trade_time":"2026-02-18T12:53:27","percent_change":-3.74885,"prev_day_close":328.099990844727},{"option":"SPX271217C06050000","bid":1432.1,"bid_size":0.0,"ask":1443.3,"ask_size":0.0,"iv":0.2288,"open_interest":95.0,"volume":0.0,"delta":0.7711,"gamma":0.0001,"vega":28.0606,"theta":-0.3081,"rho":69.8824,"theo":1434.5098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1433.1,"last_trade_time":"2026-02-13T13:25:38","percent_change":0.0,"prev_day_close":1412.95001220703},{"option":"SPX271217P06050000","bid":330.8,"bid_size":0.0,"ask":334.2,"ask_size":0.0,"iv":0.2288,"open_interest":283.0,"volume":0.0,"delta":-0.2337,"gamma":0.0001,"vega":28.0606,"theta":-0.4395,"rho":-35.0012,"theo":331.5833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.5,"last_trade_time":"2026-02-12T12:52:55","percent_change":0.0,"prev_day_close":338.699996948242},{"option":"SPX271217C06100000","bid":1396.0,"bid_size":0.0,"ask":1407.1,"ask_size":0.0,"iv":0.2269,"open_interest":1110.0,"volume":0.0,"delta":0.7639,"gamma":0.0001,"vega":28.5274,"theta":-0.3165,"rho":69.6406,"theo":1398.3882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1386.02,"last_trade_time":"2026-02-12T15:36:22","percent_change":0.0,"prev_day_close":1377.09997558594},{"option":"SPX271217P06100000","bid":341.3,"bid_size":0.0,"ask":344.9,"ask_size":0.0,"iv":0.227,"open_interest":4852.0,"volume":30.0,"delta":-0.2409,"gamma":0.0001,"vega":28.5274,"theta":-0.4424,"rho":-36.0979,"theo":342.1829,"change":-6.1,"open":343.4,"high":343.4,"low":343.4,"tick":"down","last_trade_price":343.4,"last_trade_time":"2026-02-18T13:53:36","percent_change":-1.74535,"prev_day_close":349.5},{"option":"SPX271217C06150000","bid":1360.2,"bid_size":0.0,"ask":1371.1,"ask_size":0.0,"iv":0.225,"open_interest":103.0,"volume":0.0,"delta":0.7565,"gamma":0.0001,"vega":28.9895,"theta":-0.3247,"rho":69.367,"theo":1362.5503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1364.3,"last_trade_time":"2026-02-13T12:51:22","percent_change":0.0,"prev_day_close":1341.20001220703},{"option":"SPX271217P06150000","bid":352.1,"bid_size":0.0,"ask":355.8,"ask_size":0.0,"iv":0.2251,"open_interest":793.0,"volume":6.0,"delta":-0.2482,"gamma":0.0001,"vega":28.9895,"theta":-0.445,"rho":-37.2266,"theo":353.0661,"change":-3.05,"open":348.2,"high":357.6,"low":348.2,"tick":"up","last_trade_price":357.6,"last_trade_time":"2026-02-18T15:59:50","percent_change":-0.845694,"prev_day_close":360.649993896484},{"option":"SPX271217C06200000","bid":1328.0,"bid_size":0.0,"ask":1333.6,"ask_size":0.0,"iv":0.2231,"open_interest":1152.0,"volume":0.0,"delta":0.749,"gamma":0.0002,"vega":29.4439,"theta":-0.3327,"rho":69.068,"theo":1327.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1328.0,"last_trade_time":"2026-02-13T13:36:12","percent_change":0.0,"prev_day_close":1305.0},{"option":"SPX271217P06200000","bid":363.3,"bid_size":0.0,"ask":367.0,"ask_size":0.0,"iv":0.2232,"open_interest":1867.0,"volume":40.0,"delta":-0.2558,"gamma":0.0002,"vega":29.4439,"theta":-0.4474,"rho":-38.3805,"theo":364.238,"change":-14.28,"open":357.77,"high":357.77,"low":357.77,"tick":"down","last_trade_price":357.77,"last_trade_time":"2026-02-18T13:19:14","percent_change":-3.83819,"prev_day_close":372.049987792969},{"option":"SPX271217C06250000","bid":1292.7,"bid_size":0.0,"ask":1298.3,"ask_size":0.0,"iv":0.2212,"open_interest":201.0,"volume":0.0,"delta":0.7413,"gamma":0.0002,"vega":29.8886,"theta":-0.3404,"rho":68.7502,"theo":1291.7435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1352.71,"last_trade_time":"2026-02-11T15:32:44","percent_change":0.0,"prev_day_close":1269.95001220703},{"option":"SPX271217P06250000","bid":374.6,"bid_size":0.0,"ask":378.4,"ask_size":0.0,"iv":0.2211,"open_interest":1940.0,"volume":0.0,"delta":-0.2635,"gamma":0.0002,"vega":29.8886,"theta":-0.4495,"rho":-39.5532,"theo":375.7016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":391.6,"last_trade_time":"2026-02-13T16:03:43","percent_change":0.0,"prev_day_close":383.649993896484},{"option":"SPX271217C06300000","bid":1257.7,"bid_size":0.0,"ask":1263.2,"ask_size":0.0,"iv":0.2193,"open_interest":620.0,"volume":0.0,"delta":0.7334,"gamma":0.0002,"vega":30.3236,"theta":-0.3478,"rho":68.4155,"theo":1256.7789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1335.0,"last_trade_time":"2026-02-09T13:47:13","percent_change":0.0,"prev_day_close":1235.29998779297},{"option":"SPX271217P06300000","bid":386.3,"bid_size":0.0,"ask":390.1,"ask_size":0.0,"iv":0.2194,"open_interest":1586.0,"volume":0.0,"delta":-0.2713,"gamma":0.0002,"vega":30.3236,"theta":-0.4514,"rho":-40.7429,"theo":387.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.5,"last_trade_time":"2026-02-13T15:48:07","percent_change":0.0,"prev_day_close":395.649993896484},{"option":"SPX271217C06350000","bid":1222.9,"bid_size":0.0,"ask":1228.5,"ask_size":0.0,"iv":0.2174,"open_interest":91.0,"volume":0.0,"delta":0.7254,"gamma":0.0002,"vega":30.7505,"theta":-0.3549,"rho":68.0598,"theo":1222.1091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1248.1,"last_trade_time":"2026-01-21T15:26:01","percent_change":0.0,"prev_day_close":1200.75},{"option":"SPX271217P06350000","bid":398.2,"bid_size":0.0,"ask":402.1,"ask_size":0.0,"iv":0.2175,"open_interest":140.0,"volume":9.0,"delta":-0.2794,"gamma":0.0002,"vega":30.7505,"theta":-0.4529,"rho":-41.9536,"theo":399.5094,"change":-10.15,"open":397.7,"high":397.7,"low":397.7,"tick":"up","last_trade_price":397.7,"last_trade_time":"2026-02-18T14:11:37","percent_change":-2.48866,"prev_day_close":407.850006103516},{"option":"SPX271217C06400000","bid":1188.4,"bid_size":0.0,"ask":1194.0,"ask_size":0.0,"iv":0.2155,"open_interest":1247.0,"volume":0.0,"delta":0.7171,"gamma":0.0002,"vega":31.171,"theta":-0.3617,"rho":67.6747,"theo":1187.7389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1224.0,"last_trade_time":"2026-02-04T11:31:47","percent_change":0.0,"prev_day_close":1166.70001220703},{"option":"SPX271217P06400000","bid":410.5,"bid_size":0.0,"ask":414.3,"ask_size":0.0,"iv":0.2155,"open_interest":2361.0,"volume":0.0,"delta":-0.2876,"gamma":0.0002,"vega":31.171,"theta":-0.4542,"rho":-43.1937,"theo":411.8604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":430.2,"last_trade_time":"2026-02-13T16:10:19","percent_change":0.0,"prev_day_close":420.350006103516},{"option":"SPX271217C06450000","bid":1154.2,"bid_size":0.0,"ask":1159.8,"ask_size":0.0,"iv":0.2135,"open_interest":303.0,"volume":0.0,"delta":0.7087,"gamma":0.0002,"vega":31.5854,"theta":-0.3682,"rho":67.2524,"theo":1153.676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1225.31,"last_trade_time":"2026-01-06T15:36:56","percent_change":0.0,"prev_day_close":1132.45001220703},{"option":"SPX271217P06450000","bid":423.0,"bid_size":0.0,"ask":426.9,"ask_size":0.0,"iv":0.2136,"open_interest":391.0,"volume":54.0,"delta":-0.296,"gamma":0.0002,"vega":31.5854,"theta":-0.4552,"rho":-44.471,"theo":424.5185,"change":-2.25,"open":431.0,"high":431.0,"low":430.9,"tick":"no_change","last_trade_price":430.9,"last_trade_time":"2026-02-18T09:35:50","percent_change":-0.519449,"prev_day_close":433.149993896484},{"option":"SPX271217C06500000","bid":1120.3,"bid_size":0.0,"ask":1125.9,"ask_size":0.0,"iv":0.2116,"open_interest":2020.0,"volume":2.0,"delta":0.7001,"gamma":0.0002,"vega":31.9922,"theta":-0.3744,"rho":66.7902,"theo":1119.9297,"change":39.2,"open":1136.7,"high":1138.2,"low":1136.7,"tick":"up","last_trade_price":1138.2,"last_trade_time":"2026-02-18T10:46:50","percent_change":3.56688,"prev_day_close":1099.0},{"option":"SPX271217P06500000","bid":435.8,"bid_size":0.0,"ask":439.7,"ask_size":0.0,"iv":0.2117,"open_interest":5566.0,"volume":1.0,"delta":-0.3046,"gamma":0.0002,"vega":31.9922,"theta":-0.4558,"rho":-45.7881,"theo":437.4934,"change":-14.6,"open":431.6,"high":431.6,"low":431.6,"tick":"down","last_trade_price":431.6,"last_trade_time":"2026-02-18T10:06:59","percent_change":-3.27207,"prev_day_close":446.199996948242},{"option":"SPX271217C06550000","bid":1086.7,"bid_size":0.0,"ask":1092.2,"ask_size":0.0,"iv":0.21,"open_interest":100.0,"volume":0.0,"delta":0.6913,"gamma":0.0002,"vega":32.3883,"theta":-0.3803,"rho":66.2929,"theo":1086.5089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1146.12,"last_trade_time":"2026-02-11T11:12:59","percent_change":0.0,"prev_day_close":1065.79998779297},{"option":"SPX271217P06550000","bid":448.8,"bid_size":0.0,"ask":452.9,"ask_size":0.0,"iv":0.2098,"open_interest":138.0,"volume":3.0,"delta":-0.3134,"gamma":0.0002,"vega":32.3883,"theta":-0.4561,"rho":-47.1404,"theo":450.7937,"change":-2.1,"open":457.1,"high":457.5,"low":457.1,"tick":"up","last_trade_price":457.5,"last_trade_time":"2026-02-18T15:25:08","percent_change":-0.456917,"prev_day_close":459.599990844727},{"option":"SPX271217C06600000","bid":1053.4,"bid_size":0.0,"ask":1058.9,"ask_size":0.0,"iv":0.2078,"open_interest":1900.0,"volume":0.0,"delta":0.6824,"gamma":0.0002,"vega":32.7708,"theta":-0.3858,"rho":65.7692,"theo":1053.4195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1058.0,"last_trade_time":"2026-02-12T11:19:42","percent_change":0.0,"prev_day_close":1032.45001220703},{"option":"SPX271217P06600000","bid":462.3,"bid_size":0.0,"ask":466.3,"ask_size":0.0,"iv":0.2078,"open_interest":3460.0,"volume":80.0,"delta":-0.3224,"gamma":0.0002,"vega":32.7708,"theta":-0.456,"rho":-48.519,"theo":464.4254,"change":-17.87,"open":455.48,"high":455.48,"low":455.48,"tick":"down","last_trade_price":455.48,"last_trade_time":"2026-02-18T13:19:14","percent_change":-3.77522,"prev_day_close":473.350006103516},{"option":"SPX271217C06650000","bid":1020.4,"bid_size":0.0,"ask":1025.9,"ask_size":0.0,"iv":0.2058,"open_interest":500.0,"volume":0.0,"delta":0.6732,"gamma":0.0002,"vega":33.1378,"theta":-0.3909,"rho":65.2275,"theo":1020.6644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1107.3,"last_trade_time":"2026-02-02T11:55:12","percent_change":0.0,"prev_day_close":999.800018310547},{"option":"SPX271217P06650000","bid":475.9,"bid_size":0.0,"ask":480.1,"ask_size":0.0,"iv":0.2059,"open_interest":406.0,"volume":0.0,"delta":-0.3315,"gamma":0.0002,"vega":33.1378,"theta":-0.4556,"rho":-49.9157,"theo":478.3915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":498.0,"last_trade_time":"2026-02-13T10:50:27","percent_change":0.0,"prev_day_close":487.350006103516},{"option":"SPX271217C06700000","bid":987.7,"bid_size":0.0,"ask":993.2,"ask_size":0.0,"iv":0.2039,"open_interest":1459.0,"volume":1.0,"delta":0.6639,"gamma":0.0002,"vega":33.4894,"theta":-0.3957,"rho":64.668,"theo":988.2456,"change":35.6,"open":1003.1,"high":1003.1,"low":1003.1,"tick":"up","last_trade_price":1003.1,"last_trade_time":"2026-02-18T12:44:59","percent_change":3.67959,"prev_day_close":967.5},{"option":"SPX271217P06700000","bid":490.0,"bid_size":0.0,"ask":494.2,"ask_size":0.0,"iv":0.204,"open_interest":1497.0,"volume":1.0,"delta":-0.3408,"gamma":0.0002,"vega":33.4894,"theta":-0.4548,"rho":-51.3302,"theo":492.6938,"change":-16.85,"open":484.95,"high":484.95,"low":484.95,"tick":"down","last_trade_price":484.95,"last_trade_time":"2026-02-18T12:44:59","percent_change":-3.35791,"prev_day_close":501.800003051758},{"option":"SPX271217C06750000","bid":955.4,"bid_size":0.0,"ask":960.9,"ask_size":0.0,"iv":0.202,"open_interest":770.0,"volume":0.0,"delta":0.6544,"gamma":0.0002,"vega":33.8266,"theta":-0.4001,"rho":64.0827,"theo":956.1671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.47,"last_trade_time":"2026-01-29T09:53:55","percent_change":0.0,"prev_day_close":936.0},{"option":"SPX271217P06750000","bid":504.3,"bid_size":0.0,"ask":508.7,"ask_size":0.0,"iv":0.202,"open_interest":350.0,"volume":0.0,"delta":-0.3504,"gamma":0.0002,"vega":33.8266,"theta":-0.4536,"rho":-52.7705,"theo":507.3364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.56,"last_trade_time":"2026-02-10T12:16:35","percent_change":0.0,"prev_day_close":516.5},{"option":"SPX271217C06800000","bid":923.7,"bid_size":0.0,"ask":928.3,"ask_size":0.0,"iv":0.2,"open_interest":2004.0,"volume":1.0,"delta":0.6446,"gamma":0.0002,"vega":34.1503,"theta":-0.4041,"rho":63.4602,"theo":924.4371,"change":34.0,"open":938.45,"high":938.45,"low":938.45,"tick":"up","last_trade_price":938.45,"last_trade_time":"2026-02-18T12:44:59","percent_change":3.75919,"prev_day_close":904.449981689453},{"option":"SPX271217P06800000","bid":519.1,"bid_size":0.0,"ask":523.5,"ask_size":0.0,"iv":0.2001,"open_interest":4783.0,"volume":1.0,"delta":-0.3601,"gamma":0.0002,"vega":34.1503,"theta":-0.452,"rho":-54.248,"theo":522.3276,"change":-17.85,"open":513.8,"high":513.8,"low":513.8,"tick":"down","last_trade_price":513.8,"last_trade_time":"2026-02-18T12:44:59","percent_change":-3.35747,"prev_day_close":531.649993896484},{"option":"SPX271217C06850000","bid":892.1,"bid_size":0.0,"ask":896.8,"ask_size":0.0,"iv":0.198,"open_interest":738.0,"volume":4.0,"delta":0.6347,"gamma":0.0002,"vega":34.4596,"theta":-0.4077,"rho":62.7927,"theo":893.0681,"change":35.84,"open":909.09,"high":909.09,"low":909.09,"tick":"up","last_trade_price":909.09,"last_trade_time":"2026-02-18T12:31:44","percent_change":4.10421,"prev_day_close":873.25},{"option":"SPX271217P06850000","bid":534.2,"bid_size":0.0,"ask":538.7,"ask_size":0.0,"iv":0.1981,"open_interest":505.0,"volume":4.0,"delta":-0.37,"gamma":0.0002,"vega":34.4596,"theta":-0.45,"rho":-55.7704,"theo":537.6796,"change":-18.65,"open":528.5,"high":528.5,"low":528.5,"tick":"down","last_trade_price":528.5,"last_trade_time":"2026-02-18T12:31:44","percent_change":-3.40857,"prev_day_close":547.149993896484},{"option":"SPX271217C06900000","bid":860.9,"bid_size":0.0,"ask":865.6,"ask_size":0.0,"iv":0.1961,"open_interest":1853.0,"volume":0.0,"delta":0.6246,"gamma":0.0002,"vega":34.7522,"theta":-0.4108,"rho":62.0823,"theo":862.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":828.38,"last_trade_time":"2026-02-13T15:36:11","percent_change":0.0,"prev_day_close":842.449981689453},{"option":"SPX271217P06900000","bid":549.8,"bid_size":0.0,"ask":554.2,"ask_size":0.0,"iv":0.1962,"open_interest":3490.0,"volume":40.0,"delta":-0.3801,"gamma":0.0002,"vega":34.7522,"theta":-0.4476,"rho":-57.3358,"theo":553.4059,"change":-20.05,"open":543.0,"high":543.0,"low":543.0,"tick":"no_change","last_trade_price":543.0,"last_trade_time":"2026-02-18T11:12:25","percent_change":-3.56096,"prev_day_close":563.049987792969},{"option":"SPX271217C06950000","bid":830.2,"bid_size":0.0,"ask":834.8,"ask_size":0.0,"iv":0.1941,"open_interest":324.0,"volume":0.0,"delta":0.6143,"gamma":0.0002,"vega":35.0253,"theta":-0.4135,"rho":61.3402,"theo":831.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":807.1,"last_trade_time":"2026-02-12T15:52:40","percent_change":0.0,"prev_day_close":812.050018310547},{"option":"SPX271217P06950000","bid":565.7,"bid_size":0.0,"ask":570.2,"ask_size":0.0,"iv":0.1942,"open_interest":141.0,"volume":0.0,"delta":-0.3904,"gamma":0.0002,"vega":35.0253,"theta":-0.4448,"rho":-58.9329,"theo":569.5175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":602.4,"last_trade_time":"2026-02-17T10:06:24","percent_change":0.0,"prev_day_close":579.400024414062},{"option":"SPX271217C07000000","bid":799.8,"bid_size":0.0,"ask":804.4,"ask_size":0.0,"iv":0.1922,"open_interest":23442.0,"volume":11.0,"delta":0.6038,"gamma":0.0002,"vega":35.277,"theta":-0.4158,"rho":60.5781,"theo":801.2467,"change":34.84,"open":816.94,"high":816.94,"low":816.94,"tick":"up","last_trade_price":816.94,"last_trade_time":"2026-02-18T12:53:27","percent_change":4.45467,"prev_day_close":782.100006103516},{"option":"SPX271217P07000000","bid":582.1,"bid_size":0.0,"ask":586.6,"ask_size":0.0,"iv":0.1923,"open_interest":25421.0,"volume":53.0,"delta":-0.4009,"gamma":0.0002,"vega":35.277,"theta":-0.4415,"rho":-60.5499,"theo":586.0217,"change":-22.66,"open":575.5,"high":575.5,"low":573.49,"tick":"down","last_trade_price":573.49,"last_trade_time":"2026-02-18T13:19:14","percent_change":-3.80106,"prev_day_close":596.149993896484},{"option":"SPX271217C07050000","bid":769.9,"bid_size":0.0,"ask":774.5,"ask_size":0.0,"iv":0.1903,"open_interest":138.0,"volume":0.0,"delta":0.5931,"gamma":0.0002,"vega":35.5066,"theta":-0.4177,"rho":59.7992,"theo":771.428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":818.62,"last_trade_time":"2026-02-11T15:31:23","percent_change":0.0,"prev_day_close":752.549987792969},{"option":"SPX271217P07050000","bid":598.9,"bid_size":0.0,"ask":603.4,"ask_size":0.0,"iv":0.1903,"open_interest":328.0,"volume":0.0,"delta":-0.4117,"gamma":0.0002,"vega":35.5066,"theta":-0.4377,"rho":-62.1838,"theo":602.9241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":574.64,"last_trade_time":"2026-02-11T15:31:23","percent_change":0.0,"prev_day_close":613.350006103516},{"option":"SPX271217C07100000","bid":740.4,"bid_size":0.0,"ask":745.0,"ask_size":0.0,"iv":0.1883,"open_interest":1664.0,"volume":0.0,"delta":0.5822,"gamma":0.0002,"vega":35.7139,"theta":-0.419,"rho":58.9944,"theo":742.0163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":804.65,"last_trade_time":"2026-02-12T09:37:59","percent_change":0.0,"prev_day_close":723.450012207031},{"option":"SPX271217P07100000","bid":616.1,"bid_size":0.0,"ask":620.6,"ask_size":0.0,"iv":0.1884,"open_interest":652.0,"volume":0.0,"delta":-0.4226,"gamma":0.0002,"vega":35.7139,"theta":-0.4336,"rho":-63.8436,"theo":620.2335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":582.66,"last_trade_time":"2026-02-12T09:37:59","percent_change":0.0,"prev_day_close":631.0},{"option":"SPX271217C07150000","bid":711.4,"bid_size":0.0,"ask":716.0,"ask_size":0.0,"iv":0.1864,"open_interest":46.0,"volume":0.0,"delta":0.571,"gamma":0.0002,"vega":35.8985,"theta":-0.42,"rho":58.1483,"theo":713.0264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":776.18,"last_trade_time":"2026-01-30T10:09:59","percent_change":0.0,"prev_day_close":694.850006103516},{"option":"SPX271217P07150000","bid":633.8,"bid_size":0.0,"ask":638.4,"ask_size":0.0,"iv":0.1865,"open_interest":41.0,"volume":0.0,"delta":-0.4337,"gamma":0.0002,"vega":35.8985,"theta":-0.4289,"rho":-65.5446,"theo":637.9648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":598.01,"last_trade_time":"2026-01-30T10:09:59","percent_change":0.0,"prev_day_close":649.100006103516},{"option":"SPX271217C07200000","bid":682.9,"bid_size":0.0,"ask":687.5,"ask_size":0.0,"iv":0.1845,"open_interest":3966.0,"volume":0.0,"delta":0.5597,"gamma":0.0002,"vega":36.0587,"theta":-0.4204,"rho":57.2518,"theo":684.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":669.21,"last_trade_time":"2026-02-13T11:02:30","percent_change":0.0,"prev_day_close":666.75},{"option":"SPX271217P07200000","bid":652.1,"bid_size":0.0,"ask":656.6,"ask_size":0.0,"iv":0.1846,"open_interest":1241.0,"volume":0.0,"delta":-0.445,"gamma":0.0002,"vega":36.0587,"theta":-0.4238,"rho":-67.2961,"theo":656.139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":626.2,"last_trade_time":"2026-02-11T15:30:58","percent_change":0.0,"prev_day_close":667.800018310547},{"option":"SPX271217C07250000","bid":654.8,"bid_size":0.0,"ask":659.5,"ask_size":0.0,"iv":0.1826,"open_interest":689.0,"volume":0.0,"delta":0.5482,"gamma":0.0002,"vega":36.1925,"theta":-0.4203,"rho":56.3099,"theo":656.3987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":653.15,"last_trade_time":"2026-02-12T11:30:53","percent_change":0.0,"prev_day_close":639.149993896484},{"option":"SPX271217P07250000","bid":670.7,"bid_size":0.0,"ask":675.3,"ask_size":0.0,"iv":0.1826,"open_interest":745.0,"volume":0.0,"delta":-0.4565,"gamma":0.0002,"vega":36.1925,"theta":-0.4181,"rho":-69.093,"theo":674.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":685.15,"last_trade_time":"2026-02-12T11:30:53","percent_change":0.0,"prev_day_close":686.850006103516},{"option":"SPX271217C07300000","bid":627.3,"bid_size":0.0,"ask":631.9,"ask_size":0.0,"iv":0.1807,"open_interest":1582.0,"volume":0.0,"delta":0.5365,"gamma":0.0002,"vega":36.2986,"theta":-0.4198,"rho":55.3388,"theo":628.8039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":630.17,"last_trade_time":"2026-02-13T12:33:40","percent_change":0.0,"prev_day_close":612.0},{"option":"SPX271217P07300000","bid":689.8,"bid_size":0.0,"ask":694.5,"ask_size":0.0,"iv":0.1807,"open_interest":1933.0,"volume":0.0,"delta":-0.4682,"gamma":0.0002,"vega":36.2986,"theta":-0.412,"rho":-70.9191,"theo":693.9056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":707.5,"last_trade_time":"2026-02-17T15:49:02","percent_change":0.0,"prev_day_close":706.5},{"option":"SPX271217C07350000","bid":600.3,"bid_size":0.0,"ask":605.0,"ask_size":0.0,"iv":0.1788,"open_interest":345.0,"volume":0.0,"delta":0.5246,"gamma":0.0002,"vega":36.3761,"theta":-0.4188,"rho":54.3527,"theo":601.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":665.3,"last_trade_time":"2026-02-09T15:20:48","percent_change":0.0,"prev_day_close":585.549987792969},{"option":"SPX271217P07350000","bid":709.5,"bid_size":0.0,"ask":714.2,"ask_size":0.0,"iv":0.1789,"open_interest":1088.0,"volume":0.0,"delta":-0.4801,"gamma":0.0002,"vega":36.3761,"theta":-0.4054,"rho":-72.7602,"theo":713.5338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":666.1,"last_trade_time":"2026-02-09T15:20:48","percent_change":0.0,"prev_day_close":726.700012207031},{"option":"SPX271217C07400000","bid":573.9,"bid_size":0.0,"ask":578.5,"ask_size":0.0,"iv":0.1769,"open_interest":2461.0,"volume":0.0,"delta":0.5125,"gamma":0.0002,"vega":36.4242,"theta":-0.4172,"rho":53.3494,"theo":575.1363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":621.69,"last_trade_time":"2026-02-11T13:59:09","percent_change":0.0,"prev_day_close":559.549987792969},{"option":"SPX271217P07400000","bid":729.7,"bid_size":0.0,"ask":734.4,"ask_size":0.0,"iv":0.177,"open_interest":548.0,"volume":3.0,"delta":-0.4922,"gamma":0.0002,"vega":36.4242,"theta":-0.3983,"rho":-74.6185,"theo":733.6803,"change":-15.8,"open":730.5,"high":731.6,"low":730.5,"tick":"up","last_trade_price":731.6,"last_trade_time":"2026-02-18T15:49:23","percent_change":-2.11399,"prev_day_close":747.399993896484},{"option":"SPX271217C07450000","bid":548.0,"bid_size":0.0,"ask":552.6,"ask_size":0.0,"iv":0.1751,"open_interest":112.0,"volume":0.0,"delta":0.5003,"gamma":0.0002,"vega":36.4407,"theta":-0.4152,"rho":52.3119,"theo":549.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":525.69,"last_trade_time":"2026-01-20T15:34:36","percent_change":0.0,"prev_day_close":534.0},{"option":"SPX271217P07450000","bid":750.5,"bid_size":0.0,"ask":755.3,"ask_size":0.0,"iv":0.1751,"open_interest":405.0,"volume":0.0,"delta":-0.5045,"gamma":0.0002,"vega":36.4407,"theta":-0.3908,"rho":-76.5109,"theo":754.3683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":703.6,"last_trade_time":"2026-01-22T12:47:39","percent_change":0.0,"prev_day_close":768.700012207031},{"option":"SPX271217C07500000","bid":522.7,"bid_size":0.0,"ask":527.3,"ask_size":0.0,"iv":0.1732,"open_interest":3404.0,"volume":0.0,"delta":0.4878,"gamma":0.0002,"vega":36.4227,"theta":-0.4127,"rho":51.2242,"theo":523.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":499.17,"last_trade_time":"2026-02-17T11:07:25","percent_change":0.0,"prev_day_close":509.25},{"option":"SPX271217P07500000","bid":771.9,"bid_size":0.0,"ask":776.6,"ask_size":0.0,"iv":0.1732,"open_interest":1350.0,"volume":0.0,"delta":-0.5169,"gamma":0.0002,"vega":36.4227,"theta":-0.3827,"rho":-78.4536,"theo":775.6293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":801.38,"last_trade_time":"2026-02-17T12:16:42","percent_change":0.0,"prev_day_close":790.600006103516},{"option":"SPX271217C07550000","bid":498.0,"bid_size":0.0,"ask":502.0,"ask_size":0.0,"iv":0.1714,"open_interest":270.0,"volume":0.0,"delta":0.4753,"gamma":0.0003,"vega":36.3683,"theta":-0.4098,"rho":50.0881,"theo":498.7914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.0,"last_trade_time":"2026-01-29T10:27:01","percent_change":0.0,"prev_day_close":484.899993896484},{"option":"SPX271217P07550000","bid":793.9,"bid_size":0.0,"ask":798.6,"ask_size":0.0,"iv":0.1714,"open_interest":183.0,"volume":0.0,"delta":-0.5295,"gamma":0.0003,"vega":36.3683,"theta":-0.3742,"rho":-80.4446,"theo":797.4987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.47,"last_trade_time":"2026-01-30T14:36:36","percent_change":0.0,"prev_day_close":813.050018310547},{"option":"SPX271217C07600000","bid":473.9,"bid_size":0.0,"ask":478.4,"ask_size":0.0,"iv":0.1696,"open_interest":4937.0,"volume":0.0,"delta":0.4625,"gamma":0.0003,"vega":36.2781,"theta":-0.4063,"rho":48.9238,"theo":474.5787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.24,"last_trade_time":"2026-02-17T10:06:38","percent_change":0.0,"prev_day_close":461.349990844727},{"option":"SPX271217P07600000","bid":816.2,"bid_size":0.0,"ask":821.2,"ask_size":0.0,"iv":0.1696,"open_interest":594.0,"volume":0.0,"delta":-0.5422,"gamma":0.0003,"vega":36.2781,"theta":-0.3651,"rho":-82.4639,"theo":820.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.5,"last_trade_time":"2026-02-11T11:12:46","percent_change":0.0,"prev_day_close":836.149993896484},{"option":"SPX271217C07650000","bid":450.5,"bid_size":0.0,"ask":454.1,"ask_size":0.0,"iv":0.1678,"open_interest":13.0,"volume":0.0,"delta":0.4497,"gamma":0.0003,"vega":36.1542,"theta":-0.4024,"rho":47.7525,"theo":451.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":421.1,"last_trade_time":"2026-02-05T15:49:41","percent_change":0.0,"prev_day_close":438.25},{"option":"SPX271217P07650000","bid":839.7,"bid_size":0.0,"ask":844.5,"ask_size":0.0,"iv":0.1679,"open_interest":9.0,"volume":0.0,"delta":-0.5551,"gamma":0.0003,"vega":36.1542,"theta":-0.3557,"rho":-84.4901,"theo":843.1764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":887.36,"last_trade_time":"2026-02-05T15:49:41","percent_change":0.0,"prev_day_close":859.850006103516},{"option":"SPX271217C07700000","bid":427.6,"bid_size":0.0,"ask":432.0,"ask_size":0.0,"iv":0.1661,"open_interest":202.0,"volume":0.0,"delta":0.4367,"gamma":0.0003,"vega":35.9962,"theta":-0.3981,"rho":46.5735,"theo":428.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.1,"last_trade_time":"2026-02-17T10:06:29","percent_change":0.0,"prev_day_close":415.949996948242},{"option":"SPX271217P07700000","bid":863.3,"bid_size":0.0,"ask":868.3,"ask_size":0.0,"iv":0.1661,"open_interest":128.0,"volume":0.0,"delta":-0.568,"gamma":0.0003,"vega":35.9962,"theta":-0.3458,"rho":-86.5241,"theo":867.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":920.7,"last_trade_time":"2026-02-17T10:07:28","percent_change":0.0,"prev_day_close":884.25},{"option":"SPX271217C07750000","bid":405.5,"bid_size":0.0,"ask":409.3,"ask_size":0.0,"iv":0.1643,"open_interest":91.0,"volume":2.0,"delta":0.4237,"gamma":0.0003,"vega":35.8002,"theta":-0.3933,"rho":45.3665,"theo":405.9789,"change":23.55,"open":417.8,"high":417.8,"low":417.8,"tick":"up","last_trade_price":417.8,"last_trade_time":"2026-02-18T10:18:49","percent_change":5.97337,"prev_day_close":394.25},{"option":"SPX271217P07750000","bid":887.8,"bid_size":0.0,"ask":892.9,"ask_size":0.0,"iv":0.1644,"open_interest":47.0,"volume":2.0,"delta":-0.5811,"gamma":0.0003,"vega":35.8002,"theta":-0.3354,"rho":-88.5861,"theo":891.5707,"change":-28.55,"open":880.8,"high":880.8,"low":880.8,"tick":"down","last_trade_price":880.8,"last_trade_time":"2026-02-18T10:15:30","percent_change":-3.13961,"prev_day_close":909.350006103516},{"option":"SPX271217C07800000","bid":384.0,"bid_size":0.0,"ask":388.4,"ask_size":0.0,"iv":0.1627,"open_interest":3195.0,"volume":15.0,"delta":0.4106,"gamma":0.0003,"vega":35.5613,"theta":-0.3881,"rho":44.1157,"theo":384.5285,"change":21.5,"open":394.7,"high":394.7,"low":394.7,"tick":"down","last_trade_price":394.7,"last_trade_time":"2026-02-18T10:28:31","percent_change":5.76099,"prev_day_close":373.199996948242},{"option":"SPX271217P07800000","bid":913.1,"bid_size":0.0,"ask":918.1,"ask_size":0.0,"iv":0.1627,"open_interest":339.0,"volume":0.0,"delta":-0.5942,"gamma":0.0003,"vega":35.5613,"theta":-0.3246,"rho":-90.6919,"theo":916.8415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":883.2,"last_trade_time":"2026-02-09T10:04:57","percent_change":0.0,"prev_day_close":935.050018310547},{"option":"SPX271217C07850000","bid":363.2,"bid_size":0.0,"ask":367.6,"ask_size":0.0,"iv":0.161,"open_interest":486.0,"volume":0.0,"delta":0.3974,"gamma":0.0003,"vega":35.2791,"theta":-0.3825,"rho":42.8313,"theo":363.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.2,"last_trade_time":"2026-02-12T10:17:32","percent_change":0.0,"prev_day_close":352.949996948242},{"option":"SPX271217P07850000","bid":939.0,"bid_size":0.0,"ask":944.1,"ask_size":0.0,"iv":0.161,"open_interest":44.0,"volume":0.0,"delta":-0.6073,"gamma":0.0003,"vega":35.2791,"theta":-0.3135,"rho":-92.8313,"theo":942.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":901.4,"last_trade_time":"2026-02-12T10:12:16","percent_change":0.0,"prev_day_close":961.449981689453},{"option":"SPX271217C07900000","bid":343.1,"bid_size":0.0,"ask":347.3,"ask_size":0.0,"iv":0.1594,"open_interest":237.0,"volume":1.0,"delta":0.3843,"gamma":0.0003,"vega":34.959,"theta":-0.3765,"rho":41.5425,"theo":343.8683,"change":7.75,"open":341.1,"high":341.1,"low":341.1,"tick":"up","last_trade_price":341.1,"last_trade_time":"2026-02-18T09:40:36","percent_change":2.32488,"prev_day_close":333.350006103516},{"option":"SPX271217P07900000","bid":965.6,"bid_size":0.0,"ask":970.7,"ask_size":0.0,"iv":0.1594,"open_interest":37.0,"volume":0.0,"delta":-0.6204,"gamma":0.0003,"vega":34.959,"theta":-0.3019,"rho":-94.975,"theo":969.6235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":941.3,"last_trade_time":"2026-02-11T10:21:35","percent_change":0.0,"prev_day_close":988.649993896484},{"option":"SPX271217C07950000","bid":323.8,"bid_size":0.0,"ask":327.9,"ask_size":0.0,"iv":0.1578,"open_interest":236.0,"volume":0.0,"delta":0.3712,"gamma":0.0003,"vega":34.6066,"theta":-0.3701,"rho":40.2661,"theo":324.6578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.75,"last_trade_time":"2026-02-06T15:29:37","percent_change":0.0,"prev_day_close":314.449996948242},{"option":"SPX271217P07950000","bid":992.9,"bid_size":0.0,"ask":998.1,"ask_size":0.0,"iv":0.1578,"open_interest":24.0,"volume":0.0,"delta":-0.6336,"gamma":0.0003,"vega":34.6066,"theta":-0.29,"rho":-97.1064,"theo":997.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":915.6,"last_trade_time":"2026-01-28T10:15:16","percent_change":0.0,"prev_day_close":1016.5},{"option":"SPX271217C08000000","bid":305.1,"bid_size":0.0,"ask":309.2,"ask_size":0.0,"iv":0.1563,"open_interest":10287.0,"volume":1.0,"delta":0.358,"gamma":0.0003,"vega":34.2207,"theta":-0.3634,"rho":38.9889,"theo":306.1813,"change":20.35,"open":316.4,"high":316.4,"low":316.4,"tick":"up","last_trade_price":316.4,"last_trade_time":"2026-02-18T11:42:57","percent_change":6.87384,"prev_day_close":296.050003051758},{"option":"SPX271217P08000000","bid":1020.9,"bid_size":0.0,"ask":1026.1,"ask_size":0.0,"iv":0.1563,"open_interest":336.0,"volume":0.0,"delta":-0.6467,"gamma":0.0003,"vega":34.2207,"theta":-0.2777,"rho":-99.2385,"theo":1025.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1050.85,"last_trade_time":"2026-02-17T15:34:17","percent_change":0.0,"prev_day_close":1045.90002441406},{"option":"SPX271217C08050000","bid":287.2,"bid_size":0.0,"ask":291.4,"ask_size":0.0,"iv":0.1548,"open_interest":6.0,"volume":0.0,"delta":0.345,"gamma":0.0003,"vega":33.7938,"theta":-0.3564,"rho":37.6872,"theo":288.4346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.75,"last_trade_time":"2026-02-17T15:54:27","percent_change":0.0,"prev_day_close":278.800003051758},{"option":"SPX271217P08050000","bid":1049.7,"bid_size":0.0,"ask":1055.2,"ask_size":0.0,"iv":0.1544,"open_interest":12.0,"volume":0.0,"delta":-0.6597,"gamma":0.0003,"vega":33.7938,"theta":-0.265,"rho":-101.3952,"theo":1054.3532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":994.9,"last_trade_time":"2026-01-07T12:46:28","percent_change":0.0,"prev_day_close":1075.25},{"option":"SPX271217C08100000","bid":270.1,"bid_size":0.0,"ask":274.2,"ask_size":0.0,"iv":0.1533,"open_interest":988.0,"volume":0.0,"delta":0.332,"gamma":0.0003,"vega":33.3216,"theta":-0.349,"rho":36.3594,"theo":271.4172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.9,"last_trade_time":"2026-02-11T15:30:41","percent_change":0.0,"prev_day_close":262.25},{"option":"SPX271217P08100000","bid":1079.2,"bid_size":0.0,"ask":1084.7,"ask_size":0.0,"iv":0.1534,"open_interest":52.0,"volume":0.0,"delta":-0.6727,"gamma":0.0003,"vega":33.3216,"theta":-0.2521,"rho":-103.578,"theo":1084.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1021.4,"last_trade_time":"2026-01-07T11:53:42","percent_change":0.0,"prev_day_close":1105.35003662109},{"option":"SPX271217C08150000","bid":253.7,"bid_size":0.0,"ask":257.1,"ask_size":0.0,"iv":0.1519,"open_interest":41.0,"volume":0.0,"delta":0.3192,"gamma":0.0003,"vega":32.8102,"theta":-0.3412,"rho":35.0328,"theo":255.121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.37,"last_trade_time":"2026-02-13T15:54:45","percent_change":0.0,"prev_day_close":246.149993896484},{"option":"SPX271217P08150000","bid":1109.4,"bid_size":0.0,"ask":1115.0,"ask_size":0.0,"iv":0.1515,"open_interest":1.0,"volume":0.0,"delta":-0.6856,"gamma":0.0003,"vega":32.8102,"theta":-0.2388,"rho":-105.7596,"theo":1114.4819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1061.0,"last_trade_time":"2026-02-10T15:03:53","percent_change":0.0,"prev_day_close":1135.95001220703},{"option":"SPX271217C08200000","bid":238.0,"bid_size":0.0,"ask":242.0,"ask_size":0.0,"iv":0.1505,"open_interest":3793.0,"volume":0.0,"delta":0.3064,"gamma":0.0003,"vega":32.2705,"theta":-0.3332,"rho":33.7326,"theo":239.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.7,"last_trade_time":"2026-02-13T10:07:28","percent_change":0.0,"prev_day_close":231.050003051758},{"option":"SPX271217P08200000","bid":1140.4,"bid_size":0.0,"ask":1146.0,"ask_size":0.0,"iv":0.1501,"open_interest":7.0,"volume":0.0,"delta":-0.6983,"gamma":0.0003,"vega":32.2705,"theta":-0.2252,"rho":-107.9147,"theo":1145.6101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1182.51,"last_trade_time":"2025-10-23T14:43:29","percent_change":0.0,"prev_day_close":1167.54998779297},{"option":"SPX271217C08300000","bid":208.6,"bid_size":0.0,"ask":212.0,"ask_size":0.0,"iv":0.148,"open_interest":970.0,"volume":2.0,"delta":0.2814,"gamma":0.0002,"vega":31.1087,"theta":-0.3164,"rho":31.1643,"theo":210.3878,"change":0.6,"open":203.3,"high":203.3,"low":203.3,"tick":"no_change","last_trade_price":203.3,"last_trade_time":"2026-02-18T09:39:50","percent_change":0.296005,"prev_day_close":202.699996948242},{"option":"SPX271217P08300000","bid":1204.5,"bid_size":0.0,"ask":1210.1,"ask_size":0.0,"iv":0.148,"open_interest":12.0,"volume":2.0,"delta":-0.7234,"gamma":0.0002,"vega":31.1087,"theta":-0.1972,"rho":-112.193,"theo":1209.912,"change":-25.41,"open":1206.78,"high":1207.39,"low":1206.78,"tick":"up","last_trade_price":1207.39,"last_trade_time":"2026-02-18T15:46:17","percent_change":-2.06116,"prev_day_close":1232.79998779297},{"option":"SPX271217C08400000","bid":182.3,"bid_size":0.0,"ask":186.1,"ask_size":0.0,"iv":0.1456,"open_interest":4723.0,"volume":1.0,"delta":0.257,"gamma":0.0002,"vega":29.7996,"theta":-0.2987,"rho":28.5776,"theo":183.9482,"change":13.37,"open":190.52,"high":190.52,"low":190.52,"tick":"up","last_trade_price":190.52,"last_trade_time":"2026-02-18T11:18:29","percent_change":7.54728,"prev_day_close":177.150001525879},{"option":"SPX271217P08400000","bid":1267.4,"bid_size":0.0,"ask":1278.8,"ask_size":0.0,"iv":0.1451,"open_interest":20.0,"volume":4.0,"delta":-0.7477,"gamma":0.0002,"vega":29.7996,"theta":-0.1684,"rho":-116.4897,"theo":1276.9147,"change":-44.04,"open":1256.36,"high":1256.36,"low":1256.36,"tick":"up","last_trade_price":1256.36,"last_trade_time":"2026-02-18T11:18:29","percent_change":-3.38665,"prev_day_close":1300.40002441406},{"option":"SPX271217C08500000","bid":158.7,"bid_size":0.0,"ask":161.8,"ask_size":0.0,"iv":0.1433,"open_interest":1178.0,"volume":0.0,"delta":0.2336,"gamma":0.0002,"vega":28.4028,"theta":-0.2804,"rho":26.1178,"theo":160.1348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.01,"last_trade_time":"2026-02-13T15:49:10","percent_change":0.0,"prev_day_close":154.349998474121},{"option":"SPX271217P08500000","bid":1337.3,"bid_size":0.0,"ask":1348.5,"ask_size":0.0,"iv":0.1433,"open_interest":359.0,"volume":2.0,"delta":-0.7711,"gamma":0.0002,"vega":28.4028,"theta":-0.139,"rho":-120.6593,"theo":1346.5436,"change":-26.81,"open":1343.38,"high":1344.39,"low":1343.38,"tick":"up","last_trade_price":1344.39,"last_trade_time":"2026-02-18T15:46:17","percent_change":-1.95522,"prev_day_close":1371.20001220703},{"option":"SPX271217C08600000","bid":137.7,"bid_size":0.0,"ask":141.1,"ask_size":0.0,"iv":0.1414,"open_interest":1047.0,"volume":1.0,"delta":0.2114,"gamma":0.0002,"vega":26.9295,"theta":-0.2618,"rho":23.7156,"theo":138.8555,"change":10.83,"open":144.68,"high":144.68,"low":144.68,"tick":"up","last_trade_price":144.68,"last_trade_time":"2026-02-18T11:18:29","percent_change":8.09115,"prev_day_close":133.849998474121},{"option":"SPX271217P08600000","bid":1409.6,"bid_size":0.0,"ask":1421.1,"ask_size":0.0,"iv":0.1414,"open_interest":52.0,"volume":0.0,"delta":-0.7934,"gamma":0.0002,"vega":26.9295,"theta":-0.1092,"rho":-124.7715,"theo":1418.7065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1343.83,"last_trade_time":"2026-01-23T11:08:26","percent_change":0.0,"prev_day_close":1444.25},{"option":"SPX271217C08700000","bid":119.1,"bid_size":0.0,"ask":122.4,"ask_size":0.0,"iv":0.1396,"open_interest":4.0,"volume":54.0,"delta":0.1904,"gamma":0.0002,"vega":25.3791,"theta":-0.2432,"rho":21.4328,"theo":120.0433,"change":-0.25,"open":116.0,"high":116.0,"low":116.0,"tick":"up","last_trade_price":116.0,"last_trade_time":"2026-02-18T09:32:28","percent_change":-0.215054,"prev_day_close":116.25},{"option":"SPX271217P08700000","bid":1484.2,"bid_size":0.0,"ask":1496.2,"ask_size":0.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":-0.8144,"gamma":0.0002,"vega":25.3791,"theta":-0.0795,"rho":-128.7643,"theo":1493.3366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1520.15002441406},{"option":"SPX271217C08800000","bid":102.8,"bid_size":0.0,"ask":106.1,"ask_size":0.0,"iv":0.138,"open_interest":1175.0,"volume":0.0,"delta":0.1708,"gamma":0.0002,"vega":23.8303,"theta":-0.2249,"rho":19.3139,"theo":103.5428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.4,"last_trade_time":"2026-02-11T14:16:51","percent_change":0.0,"prev_day_close":100.549999237061},{"option":"SPX271217P08800000","bid":1561.2,"bid_size":0.0,"ask":1573.6,"ask_size":0.0,"iv":0.138,"open_interest":14.0,"volume":0.0,"delta":-0.8339,"gamma":0.0002,"vega":23.8303,"theta":-0.0501,"rho":-132.5931,"theo":1570.2784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1590.67,"last_trade_time":"2025-11-04T13:53:20","percent_change":0.0,"prev_day_close":1598.0},{"option":"SPX271217C08900000","bid":88.6,"bid_size":0.0,"ask":91.6,"ask_size":0.0,"iv":0.1366,"open_interest":3.0,"volume":0.0,"delta":0.1528,"gamma":0.0002,"vega":22.2595,"theta":-0.2073,"rho":17.3045,"theo":89.2222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.0,"last_trade_time":"2026-01-29T10:03:51","percent_change":0.0,"prev_day_close":86.75},{"option":"SPX271217P08900000","bid":1640.4,"bid_size":0.0,"ask":1652.9,"ask_size":0.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-0.852,"gamma":0.0002,"vega":22.2595,"theta":-0.0214,"rho":-136.3124,"theo":1649.3999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1677.15002441406},{"option":"SPX271217C09000000","bid":76.7,"bid_size":0.0,"ask":78.9,"ask_size":0.0,"iv":0.1355,"open_interest":3474.0,"volume":1.0,"delta":0.1364,"gamma":0.0002,"vega":20.7222,"theta":-0.1906,"rho":15.5046,"theo":76.8919,"change":6.2,"open":81.1,"high":81.1,"low":81.1,"tick":"up","last_trade_price":81.1,"last_trade_time":"2026-02-18T11:32:00","percent_change":8.27771,"prev_day_close":74.8999977111816},{"option":"SPX271217P09000000","bid":1721.1,"bid_size":0.0,"ask":1734.4,"ask_size":0.0,"iv":0.1355,"open_interest":178.0,"volume":0.0,"delta":-0.8684,"gamma":0.0002,"vega":20.7222,"theta":0.0,"rho":-139.8223,"theo":1730.512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1683.37,"last_trade_time":"2025-12-11T10:29:17","percent_change":0.0,"prev_day_close":1758.89996337891},{"option":"SPX271217C09200000","bid":57.2,"bid_size":0.0,"ask":59.2,"ask_size":0.0,"iv":0.1336,"open_interest":1731.0,"volume":3.0,"delta":0.1084,"gamma":0.0001,"vega":17.8198,"theta":-0.1604,"rho":12.3557,"theo":57.3889,"change":-0.3,"open":55.8,"high":55.8,"low":55.8,"tick":"no_change","last_trade_price":55.8,"last_trade_time":"2026-02-18T09:40:06","percent_change":-0.53476,"prev_day_close":56.1000003814697},{"option":"SPX271217P09200000","bid":1887.8,"bid_size":0.0,"ask":1901.9,"ask_size":0.0,"iv":0.1338,"open_interest":691.0,"volume":0.0,"delta":-0.8964,"gamma":0.0001,"vega":17.8198,"theta":0.0,"rho":-146.3911,"theo":1897.8935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1838.8,"last_trade_time":"2026-01-05T13:47:56","percent_change":0.0,"prev_day_close":1927.70001220703},{"option":"SPX271217C09400000","bid":42.9,"bid_size":0.0,"ask":44.7,"ask_size":0.0,"iv":0.1324,"open_interest":1183.0,"volume":5.0,"delta":0.0863,"gamma":0.0001,"vega":15.2491,"theta":-0.1349,"rho":9.8641,"theo":43.3777,"change":1.75,"open":44.0,"high":44.0,"low":44.0,"tick":"no_change","last_trade_price":44.0,"last_trade_time":"2026-02-18T09:40:23","percent_change":4.14201,"prev_day_close":42.25},{"option":"SPX271217P09400000","bid":2059.8,"bid_size":0.0,"ask":2074.7,"ask_size":0.0,"iv":0.1327,"open_interest":508.0,"volume":0.0,"delta":-0.9185,"gamma":0.0001,"vega":15.2491,"theta":0.0,"rho":-152.3026,"theo":2070.7667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2149.73,"last_trade_time":"2025-11-17T13:42:11","percent_change":0.0,"prev_day_close":2100.75},{"option":"SPX271217C09500000","bid":37.3,"bid_size":0.0,"ask":39.0,"ask_size":0.0,"iv":0.1322,"open_interest":852.0,"volume":0.0,"delta":0.0772,"gamma":0.0001,"vega":14.0868,"theta":-0.124,"rho":8.831,"theo":37.9508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.1,"last_trade_time":"2026-01-29T14:43:01","percent_change":0.0,"prev_day_close":36.8000011444092},{"option":"SPX271217P09500000","bid":2147.4,"bid_size":0.0,"ask":2165.9,"ask_size":0.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.9276,"gamma":0.0001,"vega":14.0868,"theta":0.0,"rho":-155.0456,"theo":2158.7821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2188.75},{"option":"SPX271217C09550000","bid":34.8,"bid_size":0.0,"ask":36.4,"ask_size":0.0,"iv":0.1321,"open_interest":2.0,"volume":0.0,"delta":0.073,"gamma":0.0001,"vega":13.5431,"theta":-0.1189,"rho":8.368,"theo":35.553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.6,"last_trade_time":"2025-11-13T11:36:04","percent_change":0.0,"prev_day_close":34.3999996185303},{"option":"SPX271217P09550000","bid":2191.6,"bid_size":0.0,"ask":2210.3,"ask_size":0.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.9317,"gamma":0.0001,"vega":13.5431,"theta":0.0,"rho":-156.3636,"theo":2203.1054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2232.90002441406},{"option":"SPX271217C09600000","bid":32.5,"bid_size":0.0,"ask":34.1,"ask_size":0.0,"iv":0.132,"open_interest":500.0,"volume":0.0,"delta":0.0692,"gamma":0.0001,"vega":13.0248,"theta":-0.114,"rho":7.9295,"theo":33.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.2,"last_trade_time":"2026-01-29T14:43:42","percent_change":0.0,"prev_day_close":32.1999988555908},{"option":"SPX271217P09600000","bid":2235.8,"bid_size":0.0,"ask":2254.8,"ask_size":0.0,"iv":0.1325,"open_interest":3.0,"volume":0.0,"delta":-0.9356,"gamma":0.0001,"vega":13.0248,"theta":0.0,"rho":-157.6571,"theo":2247.6142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2658.34,"last_trade_time":"2025-07-02T16:07:28","percent_change":0.0,"prev_day_close":2277.54992675781},{"option":"SPX271217C09800000","bid":25.0,"bid_size":0.0,"ask":26.4,"ask_size":0.0,"iv":0.1323,"open_interest":2561.0,"volume":0.0,"delta":0.0559,"gamma":0.0001,"vega":11.1451,"theta":-0.0969,"rho":6.4023,"theo":26.0476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.8,"last_trade_time":"2026-01-29T14:43:00","percent_change":0.0,"prev_day_close":24.9000005722046},{"option":"SPX271217P09800000","bid":2414.8,"bid_size":0.0,"ask":2434.5,"ask_size":0.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.9488,"gamma":0.0001,"vega":11.1451,"theta":0.0,"rho":-162.6041,"theo":2427.2057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2457.05004882812},{"option":"SPX271217C10000000","bid":19.5,"bid_size":0.0,"ask":20.5,"ask_size":0.0,"iv":0.1335,"open_interest":4493.0,"volume":0.0,"delta":0.0455,"gamma":0.0001,"vega":9.5544,"theta":-0.0827,"rho":5.219,"theo":20.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.1,"last_trade_time":"2026-02-17T10:38:53","percent_change":0.0,"prev_day_close":19.5},{"option":"SPX271217P10000000","bid":2595.9,"bid_size":0.0,"ask":2616.5,"ask_size":0.0,"iv":0.1339,"open_interest":226.0,"volume":0.0,"delta":-0.9593,"gamma":0.0001,"vega":9.5544,"theta":0.0,"rho":-167.2073,"theo":2608.6565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2588.73,"last_trade_time":"2025-12-19T12:58:45","percent_change":0.0,"prev_day_close":2638.75},{"option":"SPX271217C10200000","bid":15.5,"bid_size":0.0,"ask":16.7,"ask_size":0.0,"iv":0.134,"open_interest":38.0,"volume":0.0,"delta":0.0372,"gamma":0.0001,"vega":8.1942,"theta":-0.0707,"rho":4.2649,"theo":16.4635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.5,"last_trade_time":"2026-02-10T15:30:35","percent_change":0.0,"prev_day_close":15.6499996185303},{"option":"SPX271217P10200000","bid":2770.3,"bid_size":0.0,"ask":2809.9,"ask_size":0.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.9675,"gamma":0.0001,"vega":8.1942,"theta":0.0,"rho":-171.5813,"theo":2791.3906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2820.55004882812},{"option":"SPX271217C10400000","bid":12.5,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.1354,"open_interest":31.0,"volume":0.0,"delta":0.0305,"gamma":0.0001,"vega":7.0291,"theta":-0.0605,"rho":3.5009,"theo":13.2155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-17T09:49:37","percent_change":0.0,"prev_day_close":12.7000002861023},{"option":"SPX271217P10400000","bid":2954.2,"bid_size":0.0,"ask":2993.7,"ask_size":0.0,"iv":0.1342,"open_interest":1.0,"volume":0.0,"delta":-0.9742,"gamma":0.0001,"vega":7.0291,"theta":0.0,"rho":-175.7652,"theo":2975.0271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2946.54,"last_trade_time":"2026-01-20T12:20:46","percent_change":0.0,"prev_day_close":3004.25},{"option":"SPX271217C10600000","bid":10.2,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.1368,"open_interest":613.0,"volume":0.0,"delta":0.0251,"gamma":0.0,"vega":6.0221,"theta":-0.0517,"rho":2.872,"theo":10.6434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-01-15T09:51:10","percent_change":0.0,"prev_day_close":10.4000000953674},{"option":"SPX271217P10600000","bid":3138.8,"bid_size":0.0,"ask":3178.2,"ask_size":0.0,"iv":0.1355,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0,"vega":6.0221,"theta":0.0,"rho":-179.814,"theo":3159.3395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3188.59997558594},{"option":"SPX271217C10800000","bid":8.4,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.1385,"open_interest":260.0,"volume":0.0,"delta":0.0206,"gamma":0.0,"vega":5.1532,"theta":-0.0441,"rho":2.3634,"theo":8.5859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.4,"last_trade_time":"2026-02-13T09:47:02","percent_change":0.0,"prev_day_close":8.65000009536743},{"option":"SPX271217P10800000","bid":3324.1,"bid_size":0.0,"ask":3363.6,"ask_size":0.0,"iv":0.1376,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0,"vega":5.1532,"theta":0.0,"rho":-183.7424,"theo":3344.1665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3374.59997558594},{"option":"SPX271217C11000000","bid":6.9,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.1404,"open_interest":5903.0,"volume":0.0,"delta":0.017,"gamma":0.0,"vega":4.4066,"theta":-0.0376,"rho":1.9399,"theo":6.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-10T15:23:56","percent_change":0.0,"prev_day_close":7.14999985694885},{"option":"SPX271217P11000000","bid":3509.4,"bid_size":0.0,"ask":3548.8,"ask_size":0.0,"iv":0.1386,"open_interest":44.0,"volume":0.0,"delta":-0.9878,"gamma":0.0,"vega":4.4066,"theta":0.0,"rho":-187.5858,"theo":3529.4053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3585.35,"last_trade_time":"2026-02-05T15:40:34","percent_change":0.0,"prev_day_close":3560.19995117188},{"option":"SPX271217C11200000","bid":5.7,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.142,"open_interest":284.0,"volume":0.0,"delta":0.014,"gamma":0.0,"vega":3.7643,"theta":-0.032,"rho":1.6007,"theo":5.6216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-01-08T15:33:06","percent_change":0.0,"prev_day_close":6.0},{"option":"SPX271217P11200000","bid":3691.5,"bid_size":0.0,"ask":3731.0,"ask_size":0.0,"iv":0.1414,"open_interest":1.0,"volume":0.0,"delta":-0.9908,"gamma":0.0,"vega":3.7643,"theta":0.0,"rho":-191.3449,"theo":3714.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3642.59,"last_trade_time":"2025-12-30T10:26:40","percent_change":0.0,"prev_day_close":3745.30004882812},{"option":"SPX271217C11400000","bid":4.7,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.1438,"open_interest":58.0,"volume":0.0,"delta":0.0116,"gamma":0.0,"vega":3.2188,"theta":-0.0273,"rho":1.3176,"theo":4.568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-11T15:30:36","percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"SPX271217P11400000","bid":3881.1,"bid_size":0.0,"ask":3920.6,"ask_size":0.0,"iv":0.1418,"open_interest":1.0,"volume":0.0,"delta":-0.9932,"gamma":0.0,"vega":3.2188,"theta":0.0,"rho":-195.0479,"theo":3900.8021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3827.29,"last_trade_time":"2025-12-30T10:26:40","percent_change":0.0,"prev_day_close":3932.30004882812},{"option":"SPX271217C12000000","bid":2.7,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.1486,"open_interest":7549.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":2.0343,"theta":-0.0171,"rho":0.7562,"theo":2.5273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-17T15:01:11","percent_change":0.0,"prev_day_close":2.94999992847443},{"option":"SPX271217P12000000","bid":4436.5,"bid_size":0.0,"ask":4475.9,"ask_size":0.0,"iv":0.1492,"open_interest":413.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":2.0343,"theta":0.0,"rho":-205.8689,"theo":4459.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4514.25,"last_trade_time":"2026-02-05T15:40:34","percent_change":0.0,"prev_day_close":4492.0498046875},{"option":"SPX281215C00400000","bid":6193.8,"bid_size":0.0,"ask":6493.8,"ask_size":0.0,"iv":0.0,"open_interest":85.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.2,"theta":0.0,"rho":13.5169,"theo":6341.836,"change":9.52,"open":6323.52,"high":6323.52,"low":6323.52,"tick":"up","last_trade_price":6323.52,"last_trade_time":"2026-02-18T09:49:30","percent_change":0.150776,"prev_day_close":6314.0},{"option":"SPX281215P00400000","bid":0.1,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.6078,"open_interest":533.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.2,"theta":-0.0055,"rho":-0.1233,"theo":1.16,"change":0.0,"open":0.85,"high":0.85,"low":0.85,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T10:17:46","percent_change":-2.80492e-6,"prev_day_close":0.850000023841858},{"option":"SPX281215C00800000","bid":5835.7,"bid_size":0.0,"ask":6135.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.6569,"theta":0.0,"rho":23.3673,"theo":5984.5076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6061.02,"last_trade_time":"2026-02-10T15:39:27","percent_change":0.0,"prev_day_close":5956.89990234375},{"option":"SPX281215P00800000","bid":1.85,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.5179,"open_interest":773.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.657,"theta":-0.0156,"rho":-0.4423,"theo":3.9134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-13T09:30:04","percent_change":0.0,"prev_day_close":2.80000001192093},{"option":"SPX281215C01200000","bid":5480.6,"bid_size":0.0,"ask":5780.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":1.3765,"theta":0.0,"rho":32.9847,"theo":5628.9957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5593.2998046875},{"option":"SPX281215P01200000","bid":6.5,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.476,"open_interest":39.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":1.3764,"theta":-0.0294,"rho":-0.9943,"theo":8.4827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.69,"last_trade_time":"2026-02-12T12:00:45","percent_change":0.0,"prev_day_close":7.55000019073486},{"option":"SPX281215C01600000","bid":5127.4,"bid_size":0.0,"ask":5427.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":2.3789,"theta":0.0,"rho":42.318,"theo":5275.6091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4885.0,"last_trade_time":"2025-08-18T15:24:57","percent_change":0.0,"prev_day_close":5240.0},{"option":"SPX281215P01600000","bid":14.5,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.4403,"open_interest":40.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":2.3788,"theta":-0.0466,"rho":-1.8304,"theo":15.1774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.4,"last_trade_time":"2026-02-17T15:08:28","percent_change":0.0,"prev_day_close":15.1999998092651},{"option":"SPX281215C01800000","bid":4952.3,"bid_size":0.0,"ask":5252.3,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":2.995,"theta":0.0,"rho":46.8613,"theo":5099.7666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5177.92,"last_trade_time":"2026-02-10T15:39:27","percent_change":0.0,"prev_day_close":5070.5},{"option":"SPX281215P01800000","bid":18.8,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.4245,"open_interest":140.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":2.9948,"theta":-0.0564,"rho":-2.3717,"theo":19.4254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.4,"last_trade_time":"2026-02-12T16:00:41","percent_change":0.0,"prev_day_close":19.6500005722046},{"option":"SPX281215C02000000","bid":4777.0,"bid_size":0.0,"ask":5077.0,"ask_size":0.0,"iv":0.0,"open_interest":646.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":3.6827,"theta":0.0,"rho":51.3106,"theo":4924.646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3541.31,"last_trade_time":"2025-04-23T13:09:12","percent_change":0.0,"prev_day_close":4889.2998046875},{"option":"SPX281215P02000000","bid":23.7,"bid_size":0.0,"ask":25.5,"ask_size":0.0,"iv":0.4098,"open_interest":923.0,"volume":0.0,"delta":-0.0124,"gamma":0.0,"vega":3.6827,"theta":-0.0669,"rho":-3.0073,"theo":24.3472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.69,"last_trade_time":"2026-02-10T13:56:12","percent_change":0.0,"prev_day_close":24.7000007629395},{"option":"SPX281215C02200000","bid":4602.6,"bid_size":0.0,"ask":4902.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":4.4516,"theta":0.0,"rho":55.6656,"theo":4750.237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3619.9,"last_trade_time":"2025-03-28T09:30:02","percent_change":0.0,"prev_day_close":4750.0},{"option":"SPX281215P02200000","bid":29.4,"bid_size":0.0,"ask":31.3,"ask_size":0.0,"iv":0.396,"open_interest":52.0,"volume":0.0,"delta":-0.0154,"gamma":0.0,"vega":4.4517,"theta":-0.0781,"rho":-3.7371,"theo":29.9796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-03T13:04:34","percent_change":0.0,"prev_day_close":30.4499998092651},{"option":"SPX281215C02400000","bid":4429.3,"bid_size":0.0,"ask":4729.3,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":5.3051,"theta":0.0,"rho":59.901,"theo":4577.1586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3686.2,"last_trade_time":"2025-05-13T13:10:18","percent_change":0.0,"prev_day_close":4547.2001953125},{"option":"SPX281215P02400000","bid":35.9,"bid_size":0.0,"ask":37.9,"ask_size":0.0,"iv":0.3832,"open_interest":94.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":5.3051,"theta":-0.0899,"rho":-4.5864,"theo":36.3857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":34.8,"last_trade_time":"2026-02-11T14:45:27","percent_change":0.0,"prev_day_close":37.0},{"option":"SPX281215C02600000","bid":4256.2,"bid_size":0.0,"ask":4556.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":6.2312,"theta":0.0,"rho":64.0293,"theo":4404.3695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4374.7998046875},{"option":"SPX281215P02600000","bid":43.0,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.3706,"open_interest":256.0,"volume":0.0,"delta":-0.0229,"gamma":0.0,"vega":6.2312,"theta":-0.1022,"rho":-5.5428,"theo":43.6374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.8,"last_trade_time":"2026-02-11T14:46:19","percent_change":0.0,"prev_day_close":44.3500003814697},{"option":"SPX281215C02700000","bid":4169.9,"bid_size":0.0,"ask":4469.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9842,"gamma":0.0,"vega":6.7316,"theta":0.0,"rho":66.0444,"theo":4318.3091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4289.5},{"option":"SPX281215P02700000","bid":46.9,"bid_size":0.0,"ask":49.3,"ask_size":0.0,"iv":0.3645,"open_interest":303.0,"volume":0.0,"delta":-0.0252,"gamma":0.0,"vega":6.7319,"theta":-0.1086,"rho":-6.0704,"theo":47.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.33,"last_trade_time":"2026-02-17T14:19:58","percent_change":0.0,"prev_day_close":48.3500003814697},{"option":"SPX281215C02800000","bid":4084.5,"bid_size":0.0,"ask":4384.5,"ask_size":0.0,"iv":0.0,"open_interest":100.0,"volume":5.0,"delta":0.9819,"gamma":0.0,"vega":7.2564,"theta":0.0,"rho":68.0196,"theo":4232.489,"change":64.0001,"open":4258.3,"high":4258.3,"low":4258.3,"tick":"up","last_trade_price":4258.3,"last_trade_time":"2026-02-18T10:55:47","percent_change":1.52588,"prev_day_close":4194.29992675781},{"option":"SPX281215P02800000","bid":51.1,"bid_size":0.0,"ask":53.5,"ask_size":0.0,"iv":0.3585,"open_interest":376.0,"volume":0.0,"delta":-0.0275,"gamma":0.0,"vega":7.2568,"theta":-0.1151,"rho":-6.6376,"theo":51.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.35,"last_trade_time":"2026-02-12T12:00:45","percent_change":0.0,"prev_day_close":52.5499992370606},{"option":"SPX281215C02900000","bid":3998.4,"bid_size":0.0,"ask":4298.4,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9794,"gamma":0.0,"vega":7.7999,"theta":0.0,"rho":69.9574,"theo":4146.9234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2500.0,"last_trade_time":"2025-04-07T14:42:42","percent_change":0.0,"prev_day_close":4110.70007324219},{"option":"SPX281215P02900000","bid":55.4,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.3528,"open_interest":17.0,"volume":0.0,"delta":-0.03,"gamma":0.0,"vega":7.7999,"theta":-0.1218,"rho":-7.2418,"theo":56.2526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.3,"last_trade_time":"2026-02-03T15:09:09","percent_change":0.0,"prev_day_close":57.0999984741211},{"option":"SPX281215C03000000","bid":3913.3,"bid_size":0.0,"ask":4213.3,"ask_size":0.0,"iv":0.0,"open_interest":58.0,"volume":0.0,"delta":0.9767,"gamma":0.0,"vega":8.3599,"theta":0.0,"rho":71.8628,"theo":4061.6228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4073.75,"last_trade_time":"2025-12-04T13:56:23","percent_change":0.0,"prev_day_close":4025.29992675781},{"option":"SPX281215P03000000","bid":60.0,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.3471,"open_interest":2902.0,"volume":1.0,"delta":-0.0327,"gamma":0.0,"vega":8.3599,"theta":-0.1285,"rho":-7.8787,"theo":60.9724,"change":-1.49,"open":60.31,"high":60.31,"low":60.31,"tick":"down","last_trade_price":60.31,"last_trade_time":"2026-02-18T10:44:05","percent_change":-2.41101,"prev_day_close":61.8000011444092},{"option":"SPX281215C03100000","bid":3828.2,"bid_size":0.0,"ask":4128.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9739,"gamma":0.0,"vega":8.9408,"theta":0.0,"rho":73.7355,"theo":3976.596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3172.23,"last_trade_time":"2025-05-16T13:18:22","percent_change":0.0,"prev_day_close":3947.79992675781},{"option":"SPX281215P03100000","bid":64.9,"bid_size":0.0,"ask":67.7,"ask_size":0.0,"iv":0.3416,"open_interest":455.0,"volume":0.0,"delta":-0.0355,"gamma":0.0,"vega":8.9408,"theta":-0.1354,"rho":-8.5484,"theo":65.9659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.84,"last_trade_time":"2026-01-08T14:44:35","percent_change":0.0,"prev_day_close":66.8499984741211},{"option":"SPX281215C03200000","bid":3743.1,"bid_size":0.0,"ask":4043.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9709,"gamma":0.0,"vega":9.5491,"theta":0.0,"rho":75.5669,"theo":3891.8551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3021.37,"last_trade_time":"2025-01-10T11:14:42","percent_change":0.0,"prev_day_close":3862.60009765625},{"option":"SPX281215P03200000","bid":70.1,"bid_size":0.0,"ask":73.0,"ask_size":0.0,"iv":0.3362,"open_interest":815.0,"volume":0.0,"delta":-0.0385,"gamma":0.0,"vega":9.5491,"theta":-0.1424,"rho":-9.2594,"theo":71.2455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.25,"last_trade_time":"2026-02-13T12:43:51","percent_change":0.0,"prev_day_close":72.1500015258789},{"option":"SPX281215C03300000","bid":3658.6,"bid_size":0.0,"ask":3958.6,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9677,"gamma":0.0,"vega":10.1857,"theta":0.0,"rho":77.3481,"theo":3807.4185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3636.4,"last_trade_time":"2025-11-19T15:59:07","percent_change":0.0,"prev_day_close":3778.0},{"option":"SPX281215P03300000","bid":75.5,"bid_size":0.0,"ask":78.6,"ask_size":0.0,"iv":0.331,"open_interest":275.0,"volume":0.0,"delta":-0.0417,"gamma":0.0,"vega":10.1857,"theta":-0.1495,"rho":-10.0205,"theo":76.8293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.13,"last_trade_time":"2026-02-17T14:19:58","percent_change":0.0,"prev_day_close":77.7000007629394},{"option":"SPX281215C03400000","bid":3575.0,"bid_size":0.0,"ask":3875.0,"ask_size":0.0,"iv":0.0,"open_interest":74.0,"volume":1.0,"delta":0.9643,"gamma":0.0,"vega":10.845,"theta":0.0,"rho":79.078,"theo":3723.3068,"change":11.42,"open":3705.12,"high":3705.12,"low":3705.12,"tick":"up","last_trade_price":3705.12,"last_trade_time":"2026-02-18T09:49:30","percent_change":0.309176,"prev_day_close":3693.69995117188},{"option":"SPX281215P03400000","bid":81.3,"bid_size":0.0,"ask":84.5,"ask_size":0.0,"iv":0.3259,"open_interest":531.0,"volume":1.0,"delta":-0.045,"gamma":0.0,"vega":10.845,"theta":-0.1567,"rho":-10.833,"theo":82.738,"change":-0.55,"open":83.1,"high":83.1,"low":83.1,"tick":"down","last_trade_price":83.1,"last_trade_time":"2026-02-18T09:49:30","percent_change":-0.657503,"prev_day_close":83.6500015258789},{"option":"SPX281215C03500000","bid":3490.5,"bid_size":0.0,"ask":3790.5,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9608,"gamma":0.0,"vega":11.521,"theta":0.0,"rho":80.7633,"theo":3639.5378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2760.3,"last_trade_time":"2024-10-23T13:44:08","percent_change":0.0,"prev_day_close":3610.0},{"option":"SPX281215P03500000","bid":87.4,"bid_size":0.0,"ask":90.7,"ask_size":0.0,"iv":0.321,"open_interest":889.0,"volume":0.0,"delta":-0.0486,"gamma":0.0,"vega":11.521,"theta":-0.1639,"rho":-11.69,"theo":88.9895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.15,"last_trade_time":"2026-02-17T10:44:04","percent_change":0.0,"prev_day_close":89.9000015258789},{"option":"SPX281215C03600000","bid":3407.2,"bid_size":0.0,"ask":3707.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.957,"gamma":0.0,"vega":12.2147,"theta":0.0,"rho":82.4086,"theo":3556.1251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2484.76,"last_trade_time":"2025-05-02T10:21:19","percent_change":0.0,"prev_day_close":3526.30004882812},{"option":"SPX281215P03600000","bid":93.8,"bid_size":0.0,"ask":97.3,"ask_size":0.0,"iv":0.3162,"open_interest":308.0,"volume":0.0,"delta":-0.0524,"gamma":0.0,"vega":12.2147,"theta":-0.1713,"rho":-12.5872,"theo":95.5971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.7,"last_trade_time":"2026-01-23T11:26:13","percent_change":0.0,"prev_day_close":96.5},{"option":"SPX281215C03700000","bid":3323.7,"bid_size":0.0,"ask":3623.7,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.953,"gamma":0.0,"vega":12.9333,"theta":0.0,"rho":84.0076,"theo":3473.0826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2986.42,"last_trade_time":"2025-07-15T14:47:04","percent_change":0.0,"prev_day_close":3443.19995117188},{"option":"SPX281215P03700000","bid":100.6,"bid_size":0.0,"ask":104.2,"ask_size":0.0,"iv":0.3115,"open_interest":861.0,"volume":0.0,"delta":-0.0564,"gamma":0.0,"vega":12.9333,"theta":-0.1787,"rho":-13.5305,"theo":102.5751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.1,"last_trade_time":"2026-02-12T14:01:03","percent_change":0.0,"prev_day_close":103.450000762939},{"option":"SPX281215C03800000","bid":3241.4,"bid_size":0.0,"ask":3541.4,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9488,"gamma":0.0,"vega":13.6822,"theta":0.0,"rho":85.547,"theo":3390.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3403.07,"last_trade_time":"2025-12-31T12:35:30","percent_change":0.0,"prev_day_close":3353.60009765625},{"option":"SPX281215P03800000","bid":107.8,"bid_size":0.0,"ask":111.4,"ask_size":0.0,"iv":0.307,"open_interest":412.0,"volume":0.0,"delta":-0.0606,"gamma":0.0,"vega":13.6822,"theta":-0.1862,"rho":-14.5334,"theo":109.9437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.0,"last_trade_time":"2026-02-12T12:51:51","percent_change":0.0,"prev_day_close":110.799999237061},{"option":"SPX281215C03900000","bid":3158.5,"bid_size":0.0,"ask":3458.5,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9444,"gamma":0.0,"vega":14.4585,"theta":0.0,"rho":87.0188,"theo":3308.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3271.30004882812},{"option":"SPX281215P03900000","bid":115.3,"bid_size":0.0,"ask":119.1,"ask_size":0.0,"iv":0.3026,"open_interest":517.0,"volume":0.0,"delta":-0.065,"gamma":0.0,"vega":14.4585,"theta":-0.1938,"rho":-15.604,"theo":117.7292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.1,"last_trade_time":"2026-02-12T14:02:33","percent_change":0.0,"prev_day_close":118.600002288818},{"option":"SPX281215C04000000","bid":3076.8,"bid_size":0.0,"ask":3376.8,"ask_size":0.0,"iv":0.0,"open_interest":22211.0,"volume":0.0,"delta":0.9397,"gamma":0.0,"vega":15.2534,"theta":0.0,"rho":88.4276,"theo":3226.4037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3148.56,"last_trade_time":"2026-02-17T09:39:43","percent_change":0.0,"prev_day_close":3187.39990234375},{"option":"SPX281215P04000000","bid":123.3,"bid_size":0.0,"ask":127.2,"ask_size":0.0,"iv":0.2983,"open_interest":24299.0,"volume":1.0,"delta":-0.0697,"gamma":0.0,"vega":15.2534,"theta":-0.2014,"rho":-16.7376,"theo":125.9574,"change":-3.33,"open":123.47,"high":123.47,"low":123.47,"tick":"up","last_trade_price":123.47,"last_trade_time":"2026-02-18T10:44:05","percent_change":-2.62618,"prev_day_close":126.799999237061},{"option":"SPX281215C04100000","bid":2995.2,"bid_size":0.0,"ask":3295.2,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9347,"gamma":0.0,"vega":16.0619,"theta":0.0,"rho":89.7837,"theo":3145.0738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2707.65,"last_trade_time":"2025-08-06T15:25:01","percent_change":0.0,"prev_day_close":3108.0},{"option":"SPX281215P04100000","bid":131.8,"bid_size":0.0,"ask":135.8,"ask_size":0.0,"iv":0.2941,"open_interest":917.0,"volume":0.0,"delta":-0.0746,"gamma":0.0,"vega":16.0619,"theta":-0.209,"rho":-17.9238,"theo":134.6479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.8,"last_trade_time":"2026-02-12T12:52:00","percent_change":0.0,"prev_day_close":135.5},{"option":"SPX281215C04200000","bid":2914.5,"bid_size":0.0,"ask":3214.5,"ask_size":0.0,"iv":0.0,"open_interest":286.0,"volume":0.0,"delta":0.9295,"gamma":0.0,"vega":16.8886,"theta":0.0,"rho":91.0883,"theo":3064.2216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2343.79,"last_trade_time":"2025-06-11T14:15:38","percent_change":0.0,"prev_day_close":3027.10009765625},{"option":"SPX281215P04200000","bid":140.7,"bid_size":0.0,"ask":144.9,"ask_size":0.0,"iv":0.29,"open_interest":2512.0,"volume":0.0,"delta":-0.0799,"gamma":0.0,"vega":16.8886,"theta":-0.2167,"rho":-19.1615,"theo":143.8162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.4,"last_trade_time":"2026-02-10T13:40:05","percent_change":0.0,"prev_day_close":144.599998474121},{"option":"SPX281215C04300000","bid":2833.7,"bid_size":0.0,"ask":3133.7,"ask_size":0.0,"iv":0.0,"open_interest":366.0,"volume":0.0,"delta":0.924,"gamma":0.0,"vega":17.742,"theta":0.0,"rho":92.3275,"theo":2983.8667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2999.72,"last_trade_time":"2025-11-10T12:59:02","percent_change":0.0,"prev_day_close":2946.69995117188},{"option":"SPX281215P04300000","bid":150.2,"bid_size":0.0,"ask":154.5,"ask_size":0.0,"iv":0.2861,"open_interest":454.0,"volume":0.0,"delta":-0.0853,"gamma":0.0,"vega":17.742,"theta":-0.2243,"rho":-20.4647,"theo":153.4817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.3,"last_trade_time":"2026-02-11T14:46:42","percent_change":0.0,"prev_day_close":154.300003051758},{"option":"SPX281215C04400000","bid":2754.0,"bid_size":0.0,"ask":3054.0,"ask_size":0.0,"iv":0.0,"open_interest":165.0,"volume":0.0,"delta":0.9183,"gamma":0.0,"vega":18.6241,"theta":0.0,"rho":93.4847,"theo":2904.0366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2891.41,"last_trade_time":"2025-12-12T11:03:30","percent_change":0.0,"prev_day_close":2867.0},{"option":"SPX281215P04400000","bid":160.1,"bid_size":0.0,"ask":164.7,"ask_size":0.0,"iv":0.2822,"open_interest":622.0,"volume":1675.0,"delta":-0.0911,"gamma":0.0,"vega":18.6241,"theta":-0.232,"rho":-21.8499,"theo":163.672,"change":-4.82,"open":159.68,"high":159.68,"low":159.68,"tick":"down","last_trade_price":159.68,"last_trade_time":"2026-02-18T10:48:29","percent_change":-2.93009,"prev_day_close":164.5},{"option":"SPX281215C04500000","bid":2674.6,"bid_size":0.0,"ask":2974.6,"ask_size":0.0,"iv":0.0,"open_interest":674.0,"volume":0.0,"delta":0.9122,"gamma":0.0001,"vega":19.5266,"theta":0.0,"rho":94.5574,"theo":2824.7629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2944.38,"last_trade_time":"2026-02-02T15:56:26","percent_change":0.0,"prev_day_close":2786.69995117188},{"option":"SPX281215P04500000","bid":170.7,"bid_size":0.0,"ask":175.4,"ask_size":0.0,"iv":0.2785,"open_interest":2070.0,"volume":0.0,"delta":-0.0972,"gamma":0.0001,"vega":19.5266,"theta":-0.2396,"rho":-23.3196,"theo":174.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.35,"last_trade_time":"2026-02-17T10:44:04","percent_change":0.0,"prev_day_close":175.299995422363},{"option":"SPX281215C04600000","bid":2595.5,"bid_size":0.0,"ask":2895.5,"ask_size":0.0,"iv":0.0,"open_interest":126.0,"volume":0.0,"delta":0.9058,"gamma":0.0001,"vega":20.4391,"theta":0.0,"rho":95.5596,"theo":2746.0711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2829.6,"last_trade_time":"2026-02-09T15:33:50","percent_change":0.0,"prev_day_close":2709.0},{"option":"SPX281215P04600000","bid":181.8,"bid_size":0.0,"ask":186.8,"ask_size":0.0,"iv":0.2749,"open_interest":616.0,"volume":0.0,"delta":-0.1035,"gamma":0.0001,"vega":20.4391,"theta":-0.2471,"rho":-24.8597,"theo":185.7473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.0,"last_trade_time":"2026-02-12T15:09:00","percent_change":0.0,"prev_day_close":186.75},{"option":"SPX281215C04700000","bid":2517.3,"bid_size":0.0,"ask":2817.3,"ask_size":0.0,"iv":0.0,"open_interest":564.0,"volume":0.0,"delta":0.8992,"gamma":0.0001,"vega":21.3599,"theta":0.0,"rho":96.5024,"theo":2667.9783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2786.9,"last_trade_time":"2026-01-28T15:30:13","percent_change":0.0,"prev_day_close":2631.19995117188},{"option":"SPX281215P04700000","bid":193.6,"bid_size":0.0,"ask":198.8,"ask_size":0.0,"iv":0.2713,"open_interest":2071.0,"volume":0.0,"delta":-0.1102,"gamma":0.0001,"vega":21.3599,"theta":-0.2546,"rho":-26.4593,"theo":197.6749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.7,"last_trade_time":"2026-02-06T15:42:27","percent_change":0.0,"prev_day_close":198.799995422363},{"option":"SPX281215C04800000","bid":2440.1,"bid_size":0.0,"ask":2740.1,"ask_size":0.0,"iv":0.0,"open_interest":563.0,"volume":0.0,"delta":0.8922,"gamma":0.0001,"vega":22.2975,"theta":0.0,"rho":97.3769,"theo":2590.5002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2575.54,"last_trade_time":"2026-01-21T12:01:41","percent_change":0.0,"prev_day_close":2552.60009765625},{"option":"SPX281215P04800000","bid":206.0,"bid_size":0.0,"ask":211.4,"ask_size":0.0,"iv":0.2678,"open_interest":941.0,"volume":0.0,"delta":-0.1172,"gamma":0.0001,"vega":22.2975,"theta":-0.2619,"rho":-28.1271,"theo":210.2172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.9,"last_trade_time":"2026-02-17T15:04:52","percent_change":0.0,"prev_day_close":211.550003051758},{"option":"SPX281215C04900000","bid":2363.3,"bid_size":0.0,"ask":2663.3,"ask_size":0.0,"iv":0.0,"open_interest":61.0,"volume":0.0,"delta":0.8849,"gamma":0.0001,"vega":23.2586,"theta":0.0,"rho":98.1602,"theo":2513.6614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2382.0,"last_trade_time":"2025-10-15T15:32:29","percent_change":0.0,"prev_day_close":2477.19995117188},{"option":"SPX281215P04900000","bid":219.1,"bid_size":0.0,"ask":224.7,"ask_size":0.0,"iv":0.2645,"open_interest":370.0,"volume":0.0,"delta":-0.1245,"gamma":0.0001,"vega":23.2586,"theta":-0.2691,"rho":-29.8862,"theo":223.3989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.8,"last_trade_time":"2026-02-12T12:15:11","percent_change":0.0,"prev_day_close":224.950004577637},{"option":"SPX281215C05000000","bid":2287.3,"bid_size":0.0,"ask":2587.3,"ask_size":0.0,"iv":0.0,"open_interest":24281.0,"volume":3.0,"delta":0.8772,"gamma":0.0001,"vega":24.2382,"theta":-0.0142,"rho":98.8397,"theo":2437.495,"change":16.6001,"open":2410.18,"high":2418.04,"low":2410.18,"tick":"down","last_trade_price":2418.0,"last_trade_time":"2026-02-18T09:51:23","percent_change":0.691268,"prev_day_close":2401.39990234375},{"option":"SPX281215P05000000","bid":232.9,"bid_size":0.0,"ask":238.8,"ask_size":0.0,"iv":0.2612,"open_interest":26377.0,"volume":3.0,"delta":-0.1322,"gamma":0.0001,"vega":24.2382,"theta":-0.2762,"rho":-31.749,"theo":237.2528,"change":-1.64,"open":237.84,"high":237.84,"low":237.25,"tick":"up","last_trade_price":237.46,"last_trade_time":"2026-02-18T09:51:23","percent_change":-0.685908,"prev_day_close":239.100006103516},{"option":"SPX281215C05100000","bid":2211.9,"bid_size":0.0,"ask":2511.9,"ask_size":0.0,"iv":0.0,"open_interest":778.0,"volume":0.0,"delta":0.8692,"gamma":0.0001,"vega":25.2232,"theta":-0.0318,"rho":99.4281,"theo":2362.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2342.53,"last_trade_time":"2026-02-13T11:27:27","percent_change":0.0,"prev_day_close":2326.19995117188},{"option":"SPX281215P05100000","bid":247.5,"bid_size":0.0,"ask":253.6,"ask_size":0.0,"iv":0.2579,"open_interest":375.0,"volume":0.0,"delta":-0.1402,"gamma":0.0001,"vega":25.2232,"theta":-0.2831,"rho":-33.703,"theo":251.8091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.08,"last_trade_time":"2026-02-13T11:27:27","percent_change":0.0,"prev_day_close":254.100006103516},{"option":"SPX281215C05200000","bid":2137.4,"bid_size":0.0,"ask":2437.4,"ask_size":0.0,"iv":0.0,"open_interest":597.0,"volume":0.0,"delta":0.8608,"gamma":0.0001,"vega":26.2056,"theta":-0.0492,"rho":99.9468,"theo":2287.2867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2395.6,"last_trade_time":"2026-01-28T15:30:14","percent_change":0.0,"prev_day_close":2252.0},{"option":"SPX281215P05200000","bid":262.9,"bid_size":0.0,"ask":269.2,"ask_size":0.0,"iv":0.2548,"open_interest":1114.0,"volume":1.0,"delta":-0.1485,"gamma":0.0001,"vega":26.2056,"theta":-0.2897,"rho":-35.7266,"theo":267.0855,"change":-7.77,"open":262.03,"high":262.03,"low":262.03,"tick":"down","last_trade_price":262.03,"last_trade_time":"2026-02-18T10:44:05","percent_change":-2.87991,"prev_day_close":269.800003051758},{"option":"SPX281215C05300000","bid":2063.6,"bid_size":0.0,"ask":2363.6,"ask_size":0.0,"iv":0.0,"open_interest":173.0,"volume":0.0,"delta":0.8521,"gamma":0.0001,"vega":27.1904,"theta":-0.0663,"rho":100.3961,"theo":2213.2742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2163.9,"last_trade_time":"2026-02-13T15:32:49","percent_change":0.0,"prev_day_close":2183.19995117188},{"option":"SPX281215P05300000","bid":278.5,"bid_size":0.0,"ask":285.7,"ask_size":0.0,"iv":0.2517,"open_interest":1705.0,"volume":0.0,"delta":-0.1572,"gamma":0.0001,"vega":27.1904,"theta":-0.2962,"rho":-37.8198,"theo":283.0933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.7,"last_trade_time":"2026-02-11T14:33:06","percent_change":0.0,"prev_day_close":286.899993896484},{"option":"SPX281215C05400000","bid":1990.4,"bid_size":0.0,"ask":2290.4,"ask_size":0.0,"iv":0.0,"open_interest":439.0,"volume":0.0,"delta":0.843,"gamma":0.0001,"vega":28.187,"theta":-0.0832,"rho":100.7496,"theo":2140.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2263.02,"last_trade_time":"2026-02-02T13:48:59","percent_change":0.0,"prev_day_close":2112.39996337891},{"option":"SPX281215P05400000","bid":295.6,"bid_size":0.0,"ask":303.0,"ask_size":0.0,"iv":0.2487,"open_interest":703.0,"volume":0.0,"delta":-0.1663,"gamma":0.0001,"vega":28.187,"theta":-0.3023,"rho":-40.0086,"theo":299.8512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":309.0,"last_trade_time":"2026-02-13T10:11:10","percent_change":0.0,"prev_day_close":304.399993896484},{"option":"SPX281215C05500000","bid":1918.5,"bid_size":0.0,"ask":2218.5,"ask_size":0.0,"iv":0.0,"open_interest":314.0,"volume":0.0,"delta":0.8336,"gamma":0.0001,"vega":29.1943,"theta":-0.0997,"rho":100.9842,"theo":2067.5304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2066.53,"last_trade_time":"2026-02-12T11:51:28","percent_change":0.0,"prev_day_close":2033.10003662109},{"option":"SPX281215P05500000","bid":313.6,"bid_size":0.0,"ask":321.1,"ask_size":0.0,"iv":0.2458,"open_interest":2231.0,"volume":1691.0,"delta":-0.1758,"gamma":0.0001,"vega":29.1943,"theta":-0.3081,"rho":-42.3164,"theo":317.3904,"change":-5.61,"open":313.8,"high":317.62,"low":313.8,"tick":"down","last_trade_price":317.29,"last_trade_time":"2026-02-18T15:59:50","percent_change":-1.73738,"prev_day_close":322.899993896484},{"option":"SPX281215C05600000","bid":1846.8,"bid_size":0.0,"ask":2146.8,"ask_size":0.0,"iv":0.0,"open_interest":827.0,"volume":0.0,"delta":0.8238,"gamma":0.0001,"vega":30.1992,"theta":-0.1159,"rho":101.1085,"theo":1995.8622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2028.58,"last_trade_time":"2026-02-04T16:03:01","percent_change":0.0,"prev_day_close":1969.5},{"option":"SPX281215P05600000","bid":332.4,"bid_size":0.0,"ask":340.1,"ask_size":0.0,"iv":0.2428,"open_interest":837.0,"volume":0.0,"delta":-0.1856,"gamma":0.0001,"vega":30.1992,"theta":-0.3136,"rho":-44.7344,"theo":335.7426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.35,"last_trade_time":"2026-02-13T13:38:04","percent_change":0.0,"prev_day_close":342.050003051758},{"option":"SPX281215C05700000","bid":1776.3,"bid_size":0.0,"ask":2076.3,"ask_size":0.0,"iv":0.0,"open_interest":204.0,"volume":0.0,"delta":0.8135,"gamma":0.0001,"vega":31.1895,"theta":-0.1316,"rho":101.153,"theo":1925.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2032.42,"last_trade_time":"2026-02-02T11:40:58","percent_change":0.0,"prev_day_close":1892.80004882812},{"option":"SPX281215P05700000","bid":352.0,"bid_size":0.0,"ask":359.9,"ask_size":0.0,"iv":0.24,"open_interest":379.0,"volume":0.0,"delta":-0.1958,"gamma":0.0001,"vega":31.1895,"theta":-0.3186,"rho":-47.2322,"theo":354.9261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":341.93,"last_trade_time":"2026-02-10T14:35:56","percent_change":0.0,"prev_day_close":362.150009155273},{"option":"SPX281215C05800000","bid":1706.8,"bid_size":0.0,"ask":2006.8,"ask_size":0.0,"iv":0.0,"open_interest":723.0,"volume":0.0,"delta":0.8029,"gamma":0.0001,"vega":32.1662,"theta":-0.147,"rho":101.1276,"theo":1855.0265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1966.43,"last_trade_time":"2026-02-02T11:19:42","percent_change":0.0,"prev_day_close":1830.09997558594},{"option":"SPX281215P05800000","bid":372.4,"bid_size":0.0,"ask":380.5,"ask_size":0.0,"iv":0.2371,"open_interest":1242.0,"volume":0.0,"delta":-0.2064,"gamma":0.0001,"vega":32.1662,"theta":-0.3233,"rho":-49.8,"theo":374.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.04,"last_trade_time":"2026-02-17T15:29:22","percent_change":0.0,"prev_day_close":383.050003051758},{"option":"SPX281215C05900000","bid":1637.0,"bid_size":0.0,"ask":1937.0,"ask_size":0.0,"iv":0.0,"open_interest":489.0,"volume":0.0,"delta":0.7919,"gamma":0.0001,"vega":33.1384,"theta":-0.162,"rho":101.0037,"theo":1785.8782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1885.91,"last_trade_time":"2026-01-26T14:41:04","percent_change":0.0,"prev_day_close":1756.19995117188},{"option":"SPX281215P05900000","bid":393.7,"bid_size":0.0,"ask":401.9,"ask_size":0.0,"iv":0.2342,"open_interest":664.0,"volume":0.0,"delta":-0.2174,"gamma":0.0001,"vega":33.1384,"theta":-0.3275,"rho":-52.4663,"theo":395.8199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":410.0,"last_trade_time":"2026-02-13T10:43:48","percent_change":0.0,"prev_day_close":404.799987792969},{"option":"SPX281215C06000000","bid":1569.5,"bid_size":0.0,"ask":1869.5,"ask_size":0.0,"iv":0.0,"open_interest":19976.0,"volume":8.0,"delta":0.7805,"gamma":0.0001,"vega":34.1079,"theta":-0.1764,"rho":100.7484,"theo":1717.6094,"change":27.69,"open":1694.15,"high":1727.35,"low":1694.15,"tick":"down","last_trade_price":1722.09,"last_trade_time":"2026-02-18T14:29:38","percent_change":1.63421,"prev_day_close":1694.40002441406},{"option":"SPX281215P06000000","bid":415.8,"bid_size":0.0,"ask":418.9,"ask_size":0.0,"iv":0.2314,"open_interest":22024.0,"volume":88.0,"delta":-0.2288,"gamma":0.0001,"vega":34.1079,"theta":-0.3312,"rho":-55.264,"theo":417.5714,"change":-6.45,"open":423.21,"high":424.23,"low":413.5,"tick":"up","last_trade_price":421.0,"last_trade_time":"2026-02-18T14:36:41","percent_change":-1.50895,"prev_day_close":427.449996948242},{"option":"SPX281215C06100000","bid":1502.3,"bid_size":0.0,"ask":1802.3,"ask_size":0.0,"iv":0.0,"open_interest":811.0,"volume":0.0,"delta":0.7687,"gamma":0.0001,"vega":35.0624,"theta":-0.1902,"rho":100.3679,"theo":1650.2529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1714.94,"last_trade_time":"2026-02-10T15:51:15","percent_change":0.0,"prev_day_close":1620.69995117188},{"option":"SPX281215P06100000","bid":438.7,"bid_size":0.0,"ask":447.2,"ask_size":0.0,"iv":0.2285,"open_interest":802.0,"volume":0.0,"delta":-0.2406,"gamma":0.0001,"vega":35.0624,"theta":-0.3343,"rho":-58.1868,"theo":440.2354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.9,"last_trade_time":"2026-02-13T15:57:46","percent_change":0.0,"prev_day_close":450.800003051758},{"option":"SPX281215C06200000","bid":1436.7,"bid_size":0.0,"ask":1736.7,"ask_size":0.0,"iv":0.0,"open_interest":628.0,"volume":0.0,"delta":0.7565,"gamma":0.0001,"vega":35.9883,"theta":-0.2036,"rho":99.9013,"theo":1583.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1672.18,"last_trade_time":"2026-02-09T12:27:36","percent_change":0.0,"prev_day_close":1560.95001220703},{"option":"SPX281215P06200000","bid":462.5,"bid_size":0.0,"ask":471.1,"ask_size":0.0,"iv":0.2256,"open_interest":813.0,"volume":16.0,"delta":-0.2528,"gamma":0.0001,"vega":35.9883,"theta":-0.3369,"rho":-61.1958,"theo":463.8294,"change":-8.56,"open":464.54,"high":466.49,"low":464.54,"tick":"up","last_trade_price":466.49,"last_trade_time":"2026-02-18T15:59:50","percent_change":-1.80192,"prev_day_close":475.050003051758},{"option":"SPX281215C06300000","bid":1517.1,"bid_size":0.0,"ask":1529.2,"ask_size":0.0,"iv":0.0,"open_interest":673.0,"volume":0.0,"delta":0.7439,"gamma":0.0001,"vega":36.8842,"theta":-0.2163,"rho":99.3648,"theo":1518.3332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1516.0,"last_trade_time":"2026-02-13T14:25:15","percent_change":0.0,"prev_day_close":1495.90002441406},{"option":"SPX281215P06300000","bid":487.0,"bid_size":0.0,"ask":495.9,"ask_size":0.0,"iv":0.2227,"open_interest":1585.0,"volume":25.0,"delta":-0.2655,"gamma":0.0001,"vega":36.8842,"theta":-0.3389,"rho":-64.2746,"theo":488.3565,"change":-8.53,"open":491.52,"high":491.52,"low":491.52,"tick":"up","last_trade_price":491.52,"last_trade_time":"2026-02-18T10:02:58","percent_change":-1.70583,"prev_day_close":500.049987792969},{"option":"SPX281215C06400000","bid":1452.5,"bid_size":0.0,"ask":1464.6,"ask_size":0.0,"iv":0.0,"open_interest":395.0,"volume":0.0,"delta":0.7309,"gamma":0.0001,"vega":37.7578,"theta":-0.2283,"rho":98.724,"theo":1453.7829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1445.72,"last_trade_time":"2026-02-17T14:36:46","percent_change":0.0,"prev_day_close":1431.59997558594},{"option":"SPX281215P06400000","bid":512.4,"bid_size":0.0,"ask":521.5,"ask_size":0.0,"iv":0.2197,"open_interest":951.0,"volume":0.0,"delta":-0.2785,"gamma":0.0001,"vega":37.7578,"theta":-0.3403,"rho":-67.4579,"theo":513.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":520.62,"last_trade_time":"2026-02-17T14:36:46","percent_change":0.0,"prev_day_close":526.0},{"option":"SPX281215C06500000","bid":1388.7,"bid_size":0.0,"ask":1400.9,"ask_size":0.0,"iv":0.0,"open_interest":341.0,"volume":0.0,"delta":0.7174,"gamma":0.0001,"vega":38.6099,"theta":-0.2397,"rho":97.9379,"theo":1390.206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1391.5,"last_trade_time":"2026-02-12T11:51:28","percent_change":0.0,"prev_day_close":1368.19995117188},{"option":"SPX281215P06500000","bid":538.6,"bid_size":0.0,"ask":547.7,"ask_size":0.0,"iv":0.2168,"open_interest":1185.0,"volume":1.0,"delta":-0.292,"gamma":0.0001,"vega":38.6099,"theta":-0.3409,"rho":-70.7863,"theo":540.2701,"change":-16.41,"open":536.29,"high":536.29,"low":536.29,"tick":"down","last_trade_price":536.29,"last_trade_time":"2026-02-18T10:06:11","percent_change":-2.96906,"prev_day_close":552.699981689453},{"option":"SPX281215C06600000","bid":1325.8,"bid_size":0.0,"ask":1337.9,"ask_size":0.0,"iv":0.0,"open_interest":620.0,"volume":0.0,"delta":0.7036,"gamma":0.0001,"vega":39.4291,"theta":-0.2504,"rho":97.018,"theo":1327.6383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1327.11,"last_trade_time":"2026-02-13T12:33:57","percent_change":0.0,"prev_day_close":1305.64996337891},{"option":"SPX281215P06600000","bid":565.6,"bid_size":0.0,"ask":574.9,"ask_size":0.0,"iv":0.2138,"open_interest":637.0,"volume":0.0,"delta":-0.3058,"gamma":0.0001,"vega":39.4291,"theta":-0.3409,"rho":-74.2486,"theo":567.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":573.42,"last_trade_time":"2026-02-13T12:33:57","percent_change":0.0,"prev_day_close":580.25},{"option":"SPX281215C06700000","bid":1263.7,"bid_size":0.0,"ask":1275.8,"ask_size":0.0,"iv":0.0,"open_interest":316.0,"volume":0.0,"delta":0.6892,"gamma":0.0001,"vega":40.2032,"theta":-0.2603,"rho":96.0146,"theo":1266.0966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1240.64,"last_trade_time":"2026-02-17T11:14:50","percent_change":0.0,"prev_day_close":1243.95001220703},{"option":"SPX281215P06700000","bid":593.5,"bid_size":0.0,"ask":603.0,"ask_size":0.0,"iv":0.2107,"open_interest":553.0,"volume":0.0,"delta":-0.3201,"gamma":0.0001,"vega":40.2032,"theta":-0.34,"rho":-77.7943,"theo":596.2016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":612.0,"last_trade_time":"2026-02-17T11:14:50","percent_change":0.0,"prev_day_close":608.649993896484},{"option":"SPX281215C06800000","bid":1202.5,"bid_size":0.0,"ask":1214.6,"ask_size":0.0,"iv":0.0,"open_interest":768.0,"volume":0.0,"delta":0.6745,"gamma":0.0002,"vega":40.9306,"theta":-0.2694,"rho":94.9396,"theo":1205.5835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1181.64,"last_trade_time":"2026-02-13T11:29:00","percent_change":0.0,"prev_day_close":1183.25},{"option":"SPX281215P06800000","bid":622.2,"bid_size":0.0,"ask":631.9,"ask_size":0.0,"iv":0.2076,"open_interest":782.0,"volume":0.0,"delta":-0.3349,"gamma":0.0002,"vega":40.9306,"theta":-0.3384,"rho":-81.4117,"theo":625.7089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":641.38,"last_trade_time":"2026-02-13T11:37:10","percent_change":0.0,"prev_day_close":637.949981689453},{"option":"SPX281215C06900000","bid":1141.0,"bid_size":0.0,"ask":1154.4,"ask_size":0.0,"iv":0.0,"open_interest":1331.0,"volume":0.0,"delta":0.6593,"gamma":0.0002,"vega":41.6158,"theta":-0.2777,"rho":93.7424,"theo":1146.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1136.86,"last_trade_time":"2026-02-17T14:36:46","percent_change":0.0,"prev_day_close":1123.59997558594},{"option":"SPX281215P06900000","bid":652.0,"bid_size":0.0,"ask":662.0,"ask_size":0.0,"iv":0.2045,"open_interest":1486.0,"volume":1.0,"delta":-0.35,"gamma":0.0002,"vega":41.6158,"theta":-0.336,"rho":-85.1512,"theo":656.2618,"change":-19.11,"open":649.24,"high":649.24,"low":649.24,"tick":"down","last_trade_price":649.24,"last_trade_time":"2026-02-18T10:06:11","percent_change":-2.85928,"prev_day_close":668.350006103516},{"option":"SPX281215C07000000","bid":1083.3,"bid_size":0.0,"ask":1095.2,"ask_size":0.0,"iv":0.2011,"open_interest":15946.0,"volume":5.0,"delta":0.6437,"gamma":0.0002,"vega":42.2558,"theta":-0.2851,"rho":92.3825,"theo":1087.7372,"change":26.82,"open":1096.73,"high":1096.73,"low":1091.92,"tick":"down","last_trade_price":1091.92,"last_trade_time":"2026-02-18T14:29:38","percent_change":2.51808,"prev_day_close":1065.09997558594},{"option":"SPX281215P07000000","bid":682.9,"bid_size":0.0,"ask":693.0,"ask_size":0.0,"iv":0.2014,"open_interest":15131.0,"volume":7.0,"delta":-0.3656,"gamma":0.0002,"vega":42.2558,"theta":-0.3327,"rho":-89.0534,"theo":687.9033,"change":-14.85,"open":684.72,"high":687.3,"low":684.72,"tick":"up","last_trade_price":684.95,"last_trade_time":"2026-02-18T15:57:41","percent_change":-2.12203,"prev_day_close":699.799987792969},{"option":"SPX281215C07100000","bid":1025.3,"bid_size":0.0,"ask":1037.1,"ask_size":0.0,"iv":0.198,"open_interest":68.0,"volume":0.0,"delta":0.6277,"gamma":0.0002,"vega":42.8397,"theta":-0.2916,"rho":90.8963,"theo":1030.4899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":966.6,"last_trade_time":"2026-02-17T09:59:37","percent_change":0.0,"prev_day_close":1007.75},{"option":"SPX281215P07100000","bid":714.9,"bid_size":0.0,"ask":725.1,"ask_size":0.0,"iv":0.1983,"open_interest":117.0,"volume":0.0,"delta":-0.3817,"gamma":0.0002,"vega":42.8397,"theta":-0.3285,"rho":-93.082,"theo":720.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":740.42,"last_trade_time":"2026-02-17T12:42:08","percent_change":0.0,"prev_day_close":732.5},{"option":"SPX281215C07200000","bid":968.6,"bid_size":0.0,"ask":980.3,"ask_size":0.0,"iv":0.1949,"open_interest":937.0,"volume":0.0,"delta":0.6112,"gamma":0.0002,"vega":43.3596,"theta":-0.2972,"rho":89.3407,"theo":974.3938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":970.56,"last_trade_time":"2026-02-13T12:33:57","percent_change":0.0,"prev_day_close":951.649993896484},{"option":"SPX281215P07200000","bid":748.1,"bid_size":0.0,"ask":758.5,"ask_size":0.0,"iv":0.1953,"open_interest":854.0,"volume":0.0,"delta":-0.3982,"gamma":0.0002,"vega":43.3596,"theta":-0.3234,"rho":-97.18,"theo":754.6008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":757.67,"last_trade_time":"2026-02-13T12:33:57","percent_change":0.0,"prev_day_close":766.399993896484},{"option":"SPX281215C07300000","bid":913.2,"bid_size":0.0,"ask":924.8,"ask_size":0.0,"iv":0.1919,"open_interest":258.0,"volume":0.0,"delta":0.5943,"gamma":0.0002,"vega":43.8143,"theta":-0.3019,"rho":87.6957,"theo":919.4661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":945.76,"last_trade_time":"2026-02-06T11:35:55","percent_change":0.0,"prev_day_close":896.900024414062},{"option":"SPX281215P07300000","bid":782.7,"bid_size":0.0,"ask":793.1,"ask_size":0.0,"iv":0.1922,"open_interest":136.0,"volume":0.0,"delta":-0.4151,"gamma":0.0002,"vega":43.8143,"theta":-0.3174,"rho":-101.3673,"theo":789.6936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":751.8,"last_trade_time":"2026-02-11T14:17:04","percent_change":0.0,"prev_day_close":801.650024414062},{"option":"SPX281215C07400000","bid":859.2,"bid_size":0.0,"ask":870.7,"ask_size":0.0,"iv":0.1888,"open_interest":545.0,"volume":0.0,"delta":0.5769,"gamma":0.0002,"vega":44.2009,"theta":-0.3056,"rho":85.8896,"theo":865.7583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":952.42,"last_trade_time":"2026-02-02T15:06:09","percent_change":0.0,"prev_day_close":844.050018310547},{"option":"SPX281215P07400000","bid":818.6,"bid_size":0.0,"ask":829.2,"ask_size":0.0,"iv":0.1892,"open_interest":187.0,"volume":0.0,"delta":-0.4324,"gamma":0.0002,"vega":44.2009,"theta":-0.3103,"rho":-105.7158,"theo":826.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.72,"last_trade_time":"2026-02-02T15:06:09","percent_change":0.0,"prev_day_close":838.300018310547},{"option":"SPX281215C07500000","bid":806.6,"bid_size":0.0,"ask":818.0,"ask_size":0.0,"iv":0.1858,"open_interest":151.0,"volume":0.0,"delta":0.5592,"gamma":0.0002,"vega":44.5119,"theta":-0.3083,"rho":83.9212,"theo":813.3464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":872.77,"last_trade_time":"2026-02-12T09:44:10","percent_change":0.0,"prev_day_close":791.649993896484},{"option":"SPX281215P07500000","bid":856.0,"bid_size":0.0,"ask":866.6,"ask_size":0.0,"iv":0.1862,"open_interest":456.0,"volume":0.0,"delta":-0.4502,"gamma":0.0002,"vega":44.5119,"theta":-0.3023,"rho":-110.2266,"theo":863.6147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.14,"last_trade_time":"2026-02-12T09:44:10","percent_change":0.0,"prev_day_close":876.450012207031},{"option":"SPX281215C07600000","bid":755.6,"bid_size":0.0,"ask":766.8,"ask_size":0.0,"iv":0.1829,"open_interest":407.0,"volume":0.0,"delta":0.5409,"gamma":0.0002,"vega":44.7422,"theta":-0.3099,"rho":81.8701,"theo":762.2901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":793.1,"last_trade_time":"2026-02-06T13:56:33","percent_change":0.0,"prev_day_close":741.299987792969},{"option":"SPX281215P07600000","bid":895.0,"bid_size":0.0,"ask":905.6,"ask_size":0.0,"iv":0.1832,"open_interest":196.0,"volume":0.0,"delta":-0.4684,"gamma":0.0002,"vega":44.7422,"theta":-0.2932,"rho":-114.82,"theo":902.5788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":856.4,"last_trade_time":"2026-02-11T14:28:08","percent_change":0.0,"prev_day_close":916.300018310547},{"option":"SPX281215C07700000","bid":706.2,"bid_size":0.0,"ask":717.2,"ask_size":0.0,"iv":0.18,"open_interest":278.0,"volume":0.0,"delta":0.5223,"gamma":0.0002,"vega":44.888,"theta":-0.3106,"rho":79.7512,"theo":712.6362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":792.08,"last_trade_time":"2026-02-03T09:48:06","percent_change":0.0,"prev_day_close":692.599975585938},{"option":"SPX281215P07700000","bid":935.5,"bid_size":0.0,"ask":946.1,"ask_size":0.0,"iv":0.1803,"open_interest":223.0,"volume":2.0,"delta":-0.4871,"gamma":0.0002,"vega":44.888,"theta":-0.2831,"rho":-119.4813,"theo":942.9453,"change":-20.95,"open":936.57,"high":936.8,"low":936.57,"tick":"up","last_trade_price":936.8,"last_trade_time":"2026-02-18T15:57:41","percent_change":-2.18742,"prev_day_close":957.75},{"option":"SPX281215C07800000","bid":658.5,"bid_size":0.0,"ask":669.4,"ask_size":0.0,"iv":0.1771,"open_interest":295.0,"volume":0.0,"delta":0.5033,"gamma":0.0002,"vega":44.94,"theta":-0.3102,"rho":77.481,"theo":664.4695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":646.03,"last_trade_time":"2026-02-13T10:44:04","percent_change":0.0,"prev_day_close":645.600006103516},{"option":"SPX281215P07800000","bid":977.8,"bid_size":0.0,"ask":988.4,"ask_size":0.0,"iv":0.1775,"open_interest":277.0,"volume":0.0,"delta":-0.5061,"gamma":0.0002,"vega":44.94,"theta":-0.272,"rho":-124.2939,"theo":984.799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1010.82,"last_trade_time":"2026-02-17T12:42:08","percent_change":0.0,"prev_day_close":1000.89999389648},{"option":"SPX281215C07900000","bid":612.5,"bid_size":0.0,"ask":623.2,"ask_size":0.0,"iv":0.1743,"open_interest":712.0,"volume":0.0,"delta":0.4839,"gamma":0.0002,"vega":44.8892,"theta":-0.3087,"rho":75.0403,"theo":617.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":602.2,"last_trade_time":"2026-02-17T15:27:05","percent_change":0.0,"prev_day_close":600.399993896484},{"option":"SPX281215P07900000","bid":1021.7,"bid_size":0.0,"ask":1032.3,"ask_size":0.0,"iv":0.1747,"open_interest":150.0,"volume":0.0,"delta":-0.5255,"gamma":0.0002,"vega":44.8892,"theta":-0.2599,"rho":-129.2769,"theo":1028.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":957.63,"last_trade_time":"2026-02-02T11:00:39","percent_change":0.0,"prev_day_close":1045.70001220703},{"option":"SPX281215C08000000","bid":568.4,"bid_size":0.0,"ask":578.8,"ask_size":0.0,"iv":0.1716,"open_interest":1968.0,"volume":0.0,"delta":0.4642,"gamma":0.0002,"vega":44.7394,"theta":-0.3063,"rho":72.5295,"theo":573.0894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.67,"last_trade_time":"2026-02-17T13:56:27","percent_change":0.0,"prev_day_close":556.949981689453},{"option":"SPX281215P08000000","bid":1067.5,"bid_size":0.0,"ask":1078.1,"ask_size":0.0,"iv":0.1719,"open_interest":298.0,"volume":0.0,"delta":-0.5452,"gamma":0.0002,"vega":44.7394,"theta":-0.2467,"rho":-134.3301,"theo":1073.4598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1027.19,"last_trade_time":"2026-02-03T15:54:44","percent_change":0.0,"prev_day_close":1092.39996337891},{"option":"SPX281215C08200000","bid":485.6,"bid_size":0.0,"ask":495.7,"ask_size":0.0,"iv":0.1663,"open_interest":550.0,"volume":0.0,"delta":0.4242,"gamma":0.0002,"vega":44.1265,"theta":-0.2986,"rho":67.2796,"theo":489.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":540.9,"last_trade_time":"2026-02-09T14:01:00","percent_change":0.0,"prev_day_close":475.649993896484},{"option":"SPX281215P08200000","bid":1164.7,"bid_size":0.0,"ask":1175.4,"ask_size":0.0,"iv":0.1667,"open_interest":52.0,"volume":0.0,"delta":-0.5852,"gamma":0.0002,"vega":44.1265,"theta":-0.2175,"rho":-144.6647,"theo":1169.4253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1085.33,"last_trade_time":"2026-01-28T13:21:37","percent_change":0.0,"prev_day_close":1191.39996337891},{"option":"SPX281215C08400000","bid":410.7,"bid_size":0.0,"ask":420.4,"ask_size":0.0,"iv":0.1614,"open_interest":820.0,"volume":0.0,"delta":0.3838,"gamma":0.0002,"vega":43.0544,"theta":-0.2874,"rho":61.6521,"theo":413.2489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":416.4,"last_trade_time":"2026-02-12T12:28:20","percent_change":0.0,"prev_day_close":402.150009155273},{"option":"SPX281215P08400000","bid":1269.7,"bid_size":0.0,"ask":1280.5,"ask_size":0.0,"iv":0.1618,"open_interest":12.0,"volume":0.0,"delta":-0.6256,"gamma":0.0002,"vega":43.0544,"theta":-0.1849,"rho":-155.3769,"theo":1273.7009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1195.79,"last_trade_time":"2025-12-26T11:37:58","percent_change":0.0,"prev_day_close":1298.20001220703},{"option":"SPX281215C08600000","bid":343.8,"bid_size":0.0,"ask":353.0,"ask_size":0.0,"iv":0.1568,"open_interest":2690.0,"volume":0.0,"delta":0.3439,"gamma":0.0002,"vega":41.5684,"theta":-0.2733,"rho":55.912,"theo":346.3308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":395.0,"last_trade_time":"2026-01-26T14:21:17","percent_change":0.0,"prev_day_close":336.599990844727},{"option":"SPX281215P08600000","bid":1382.7,"bid_size":0.0,"ask":1395.0,"ask_size":0.0,"iv":0.0,"open_interest":160.0,"volume":0.0,"delta":-0.6655,"gamma":0.0002,"vega":41.5684,"theta":-0.1494,"rho":-166.2018,"theo":1386.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1487.2,"last_trade_time":"2025-09-10T11:50:55","percent_change":0.0,"prev_day_close":1413.0},{"option":"SPX281215C08800000","bid":284.9,"bid_size":0.0,"ask":293.6,"ask_size":0.0,"iv":0.1526,"open_interest":452.0,"volume":0.0,"delta":0.3053,"gamma":0.0002,"vega":39.6839,"theta":-0.257,"rho":50.171,"theo":288.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.0,"last_trade_time":"2026-02-13T10:44:04","percent_change":0.0,"prev_day_close":279.0},{"option":"SPX281215P08800000","bid":1503.7,"bid_size":0.0,"ask":1516.0,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.7041,"gamma":0.0002,"vega":39.6839,"theta":-0.1117,"rho":-177.0274,"theo":1508.7116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1425.86,"last_trade_time":"2026-01-23T14:20:29","percent_change":0.0,"prev_day_close":1535.75},{"option":"SPX281215C09000000","bid":233.9,"bid_size":0.0,"ask":242.4,"ask_size":0.0,"iv":0.1488,"open_interest":1753.0,"volume":0.0,"delta":0.2684,"gamma":0.0002,"vega":37.459,"theta":-0.2388,"rho":44.4913,"theo":237.9699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.02,"last_trade_time":"2026-02-13T13:30:19","percent_change":0.0,"prev_day_close":229.400001525879},{"option":"SPX281215P09000000","bid":1632.5,"bid_size":0.0,"ask":1644.8,"ask_size":0.0,"iv":0.0,"open_interest":78.0,"volume":0.0,"delta":-0.741,"gamma":0.0002,"vega":37.459,"theta":-0.072,"rho":-187.7919,"theo":1638.5444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1568.64,"last_trade_time":"2026-01-08T11:02:42","percent_change":0.0,"prev_day_close":1666.25},{"option":"SPX281215C09200000","bid":190.4,"bid_size":0.0,"ask":198.7,"ask_size":0.0,"iv":0.1455,"open_interest":175.0,"volume":100.0,"delta":0.2337,"gamma":0.0002,"vega":34.9752,"theta":-0.2192,"rho":39.1072,"theo":194.9171,"change":13.13,"open":200.33,"high":200.33,"low":200.33,"tick":"no_change","last_trade_price":200.33,"last_trade_time":"2026-02-18T11:08:38","percent_change":7.01389,"prev_day_close":187.199996948242},{"option":"SPX281215P09200000","bid":1625.3,"bid_size":0.0,"ask":1925.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.7757,"gamma":0.0002,"vega":34.9752,"theta":-0.0309,"rho":-198.2607,"theo":1775.5325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1677.52,"last_trade_time":"2026-01-23T14:20:29","percent_change":0.0,"prev_day_close":1809.80004882812},{"option":"SPX281215C09400000","bid":153.9,"bid_size":0.0,"ask":162.0,"ask_size":0.0,"iv":0.1426,"open_interest":480.0,"volume":0.0,"delta":0.2015,"gamma":0.0002,"vega":32.2607,"theta":-0.1987,"rho":33.9336,"theo":158.4212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.8,"last_trade_time":"2026-02-12T12:56:05","percent_change":0.0,"prev_day_close":151.849998474121},{"option":"SPX281215P09400000","bid":1768.7,"bid_size":0.0,"ask":2068.7,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.8078,"gamma":0.0002,"vega":32.2607,"theta":0.0,"rho":-208.519,"theo":1919.0773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1918.11,"last_trade_time":"2026-02-12T11:42:28","percent_change":0.0,"prev_day_close":1949.5},{"option":"SPX281215C09500000","bid":138.1,"bid_size":0.0,"ask":146.1,"ask_size":0.0,"iv":0.1413,"open_interest":283.0,"volume":0.0,"delta":0.1865,"gamma":0.0002,"vega":30.876,"theta":-0.1884,"rho":31.5474,"theo":142.4742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.9,"last_trade_time":"2026-01-08T14:55:37","percent_change":0.0,"prev_day_close":136.549995422363},{"option":"SPX281215P09500000","bid":1842.8,"bid_size":0.0,"ask":2142.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8228,"gamma":0.0002,"vega":30.876,"theta":0.0,"rho":-213.4476,"theo":1993.1507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2029.89996337891},{"option":"SPX281215C09550000","bid":130.8,"bid_size":0.0,"ask":138.7,"ask_size":0.0,"iv":0.1406,"open_interest":2.0,"volume":0.0,"delta":0.1793,"gamma":0.0002,"vega":30.181,"theta":-0.1833,"rho":30.3801,"theo":135.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.23,"last_trade_time":"2026-02-12T11:42:28","percent_change":0.0,"prev_day_close":129.449996948242},{"option":"SPX281215P09550000","bid":1880.7,"bid_size":0.0,"ask":2180.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.83,"gamma":0.0002,"vega":30.181,"theta":0.0,"rho":-215.8861,"theo":2030.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2031.75,"last_trade_time":"2026-02-12T11:42:28","percent_change":0.0,"prev_day_close":2061.39996337891},{"option":"SPX281215C09600000","bid":123.9,"bid_size":0.0,"ask":131.7,"ask_size":0.0,"iv":0.1401,"open_interest":106.0,"volume":0.0,"delta":0.1723,"gamma":0.0002,"vega":29.4784,"theta":-0.1782,"rho":29.2248,"theo":127.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":143.0,"last_trade_time":"2026-01-08T14:56:38","percent_change":0.0,"prev_day_close":122.75},{"option":"SPX281215P09600000","bid":1918.7,"bid_size":0.0,"ask":2218.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.8371,"gamma":0.0002,"vega":29.4784,"theta":0.0,"rho":-218.3125,"theo":2068.6712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1965.34,"last_trade_time":"2025-10-31T09:30:17","percent_change":0.0,"prev_day_close":2106.39996337891},{"option":"SPX281215C09800000","bid":100.2,"bid_size":0.0,"ask":106.5,"ask_size":0.0,"iv":0.1381,"open_interest":1115.0,"volume":0.0,"delta":0.1464,"gamma":0.0001,"vega":26.6542,"theta":-0.1585,"rho":24.9546,"theo":103.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":116.8,"last_trade_time":"2026-01-22T10:58:38","percent_change":0.0,"prev_day_close":99.3000030517578},{"option":"SPX281215P09800000","bid":2074.0,"bid_size":0.0,"ask":2374.0,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.863,"gamma":0.0001,"vega":26.6542,"theta":0.0,"rho":-227.6674,"theo":2223.8042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2161.3,"last_trade_time":"2025-12-10T12:03:46","percent_change":0.0,"prev_day_close":2263.30004882812},{"option":"SPX281215C10000000","bid":80.8,"bid_size":0.0,"ask":86.5,"ask_size":0.0,"iv":0.1365,"open_interest":1948.0,"volume":3.0,"delta":0.1238,"gamma":0.0001,"vega":23.9546,"theta":-0.1401,"rho":21.1935,"theo":83.0204,"change":3.6,"open":85.4,"high":86.0,"low":84.0,"tick":"down","last_trade_price":84.0,"last_trade_time":"2026-02-18T14:31:37","percent_change":4.47761,"prev_day_close":80.3999977111816},{"option":"SPX281215P10000000","bid":2234.6,"bid_size":0.0,"ask":2534.6,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.8856,"gamma":0.0001,"vega":23.9546,"theta":0.0,"rho":-236.5133,"theo":2383.7991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2250.84,"last_trade_time":"2025-10-29T09:57:19","percent_change":0.0,"prev_day_close":2420.0},{"option":"SPX281215C10200000","bid":65.4,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.1354,"open_interest":18.0,"volume":0.0,"delta":0.1046,"gamma":0.0001,"vega":21.4026,"theta":-0.1235,"rho":17.9906,"theo":67.1447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":78.2,"last_trade_time":"2026-02-11T14:45:05","percent_change":0.0,"prev_day_close":65.3500022888184},{"option":"SPX281215P10200000","bid":2399.5,"bid_size":0.0,"ask":2699.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9048,"gamma":0.0001,"vega":21.4026,"theta":0.0,"rho":-244.8009,"theo":2547.9642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2583.5},{"option":"SPX281215C10400000","bid":53.2,"bid_size":0.0,"ask":57.8,"ask_size":0.0,"iv":0.1346,"open_interest":363.0,"volume":100.0,"delta":0.0885,"gamma":0.0001,"vega":19.0916,"theta":-0.1089,"rho":15.2475,"theo":54.6857,"change":3.15,"open":56.5,"high":56.5,"low":56.5,"tick":"no_change","last_trade_price":56.5,"last_trade_time":"2026-02-18T11:08:38","percent_change":5.9044,"prev_day_close":53.3500003814697},{"option":"SPX281215P10400000","bid":2566.8,"bid_size":0.0,"ask":2866.8,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9208,"gamma":0.0001,"vega":19.0916,"theta":0.0,"rho":-252.6288,"theo":2715.546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2706.19,"last_trade_time":"2026-02-06T10:02:34","percent_change":0.0,"prev_day_close":2751.89990234375},{"option":"SPX281215C10600000","bid":43.5,"bid_size":0.0,"ask":47.7,"ask_size":0.0,"iv":0.1342,"open_interest":120.0,"volume":0.0,"delta":0.0752,"gamma":0.0001,"vega":17.0108,"theta":-0.0962,"rho":12.9997,"theo":44.962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.4,"last_trade_time":"2026-01-22T13:43:26","percent_change":0.0,"prev_day_close":43.8500003814697},{"option":"SPX281215P10600000","bid":2737.2,"bid_size":0.0,"ask":3037.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9342,"gamma":0.0001,"vega":17.0108,"theta":0.0,"rho":-259.9612,"theo":2885.8632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2922.30004882812},{"option":"SPX281215C10800000","bid":35.8,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.1341,"open_interest":9.0,"volume":0.0,"delta":0.0642,"gamma":0.0001,"vega":15.1915,"theta":-0.0853,"rho":11.1075,"theo":37.3524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.9,"last_trade_time":"2026-02-05T15:39:32","percent_change":0.0,"prev_day_close":36.2999992370606},{"option":"SPX281215P10800000","bid":2908.8,"bid_size":0.0,"ask":3208.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9451,"gamma":0.0001,"vega":15.1915,"theta":0.0,"rho":-266.9382,"theo":3058.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3096.19995117188},{"option":"SPX281215C11000000","bid":29.6,"bid_size":0.0,"ask":33.1,"ask_size":0.0,"iv":0.1342,"open_interest":2590.0,"volume":100.0,"delta":0.0552,"gamma":0.0001,"vega":13.5812,"theta":-0.076,"rho":9.5612,"theo":31.3612,"change":1.75,"open":32.0,"high":32.0,"low":32.0,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T11:08:38","percent_change":5.78512,"prev_day_close":30.25},{"option":"SPX281215P11000000","bid":3082.8,"bid_size":0.0,"ask":3382.8,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9542,"gamma":0.0001,"vega":13.5812,"theta":0.0,"rho":-273.5692,"theo":3232.344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3995.2,"last_trade_time":"2025-03-28T09:30:02","percent_change":0.0,"prev_day_close":3273.80004882812},{"option":"SPX281215C11200000","bid":24.7,"bid_size":0.0,"ask":27.9,"ask_size":0.0,"iv":0.1346,"open_interest":347.0,"volume":0.0,"delta":0.0477,"gamma":0.0001,"vega":12.1844,"theta":-0.068,"rho":8.2723,"theo":26.5738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.5,"last_trade_time":"2026-02-02T10:20:06","percent_change":0.0,"prev_day_close":25.4499998092651},{"option":"SPX281215P11200000","bid":3258.1,"bid_size":0.0,"ask":3558.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9616,"gamma":0.0001,"vega":12.1844,"theta":0.0,"rho":-279.9428,"theo":3407.5974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3353.49,"last_trade_time":"2025-12-31T11:05:51","percent_change":0.0,"prev_day_close":3444.5},{"option":"SPX281215C11400000","bid":20.8,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.1353,"open_interest":906.0,"volume":0.0,"delta":0.0415,"gamma":0.0001,"vega":10.9502,"theta":-0.061,"rho":7.1784,"theo":22.6993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.92,"last_trade_time":"2026-02-12T14:06:54","percent_change":0.0,"prev_day_close":21.5499992370605},{"option":"SPX281215P11400000","bid":3433.5,"bid_size":0.0,"ask":3733.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9679,"gamma":0.0001,"vega":10.9502,"theta":0.0,"rho":-286.1215,"theo":3583.7637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3527.84,"last_trade_time":"2025-12-31T11:05:51","percent_change":0.0,"prev_day_close":3628.10009765625},{"option":"SPX281215C12000000","bid":13.6,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.1393,"open_interest":1838.0,"volume":0.0,"delta":0.0277,"gamma":0.0,"vega":8.0132,"theta":-0.0447,"rho":4.8004,"theo":14.5706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.6,"last_trade_time":"2026-02-13T09:32:38","percent_change":0.0,"prev_day_close":13.7000002861023},{"option":"SPX281215P12000000","bid":3965.3,"bid_size":0.0,"ask":4265.3,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-0.9816,"gamma":0.0,"vega":8.0132,"theta":0.0,"rho":-303.7536,"theo":4115.7576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4200.44,"last_trade_time":"2025-11-19T15:59:07","percent_change":0.0,"prev_day_close":4161.0},{"option":"SPX291221C00400000","bid":6156.3,"bid_size":0.0,"ask":6456.3,"ask_size":0.0,"iv":0.0,"open_interest":284.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.2701,"theta":0.0,"rho":19.5413,"theo":6304.0855,"change":18.0699,"open":6285.9,"high":6287.17,"low":6285.9,"tick":"up","last_trade_price":6287.17,"last_trade_time":"2026-02-18T09:40:07","percent_change":0.288238,"prev_day_close":6269.10009765625},{"option":"SPX291221P00400000","bid":0.75,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.631,"open_interest":192.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.2701,"theta":-0.0048,"rho":-0.1993,"theo":1.4358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-03T09:36:17","percent_change":0.0,"prev_day_close":0.875},{"option":"SPX291221C00800000","bid":5811.9,"bid_size":0.0,"ask":6111.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.8816,"theta":0.0,"rho":32.2902,"theo":5961.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5921.2998046875},{"option":"SPX291221P00800000","bid":0.05,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.4882,"open_interest":111.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.8816,"theta":-0.0136,"rho":-0.7155,"theo":4.9147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-05T13:55:09","percent_change":0.0,"prev_day_close":2.25},{"option":"SPX291221C01200000","bid":5472.0,"bid_size":0.0,"ask":5772.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":1.84,"theta":0.0,"rho":44.6599,"theo":5621.8942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5502.99,"last_trade_time":"2025-10-02T12:01:16","percent_change":0.0,"prev_day_close":5583.2998046875},{"option":"SPX291221P01200000","bid":8.8,"bid_size":0.0,"ask":16.7,"ask_size":0.0,"iv":0.4479,"open_interest":109.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":1.84,"theta":-0.0257,"rho":-1.6108,"theo":10.7501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.19,"last_trade_time":"2026-02-06T15:42:42","percent_change":0.0,"prev_day_close":13.5000004768372},{"option":"SPX291221C01600000","bid":5136.8,"bid_size":0.0,"ask":5436.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":3.1524,"theta":0.0,"rho":56.5822,"theo":5284.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5246.2998046875},{"option":"SPX291221P01600000","bid":14.2,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.3981,"open_interest":37.0,"volume":0.0,"delta":-0.0088,"gamma":0.0,"vega":3.1523,"theta":-0.0406,"rho":-2.9534,"theo":19.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.64,"last_trade_time":"2026-02-11T15:00:24","percent_change":0.0,"prev_day_close":18.2000002861023},{"option":"SPX291221C01800000","bid":4970.1,"bid_size":0.0,"ask":5270.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":3.9415,"theta":0.0,"rho":62.3498,"theo":5117.2268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5018.66,"last_trade_time":"2025-10-02T11:59:29","percent_change":0.0,"prev_day_close":5086.89990234375},{"option":"SPX291221P01800000","bid":22.8,"bid_size":0.0,"ask":25.8,"ask_size":0.0,"iv":0.3872,"open_interest":132.0,"volume":1.0,"delta":-0.0113,"gamma":0.0,"vega":3.9415,"theta":-0.049,"rho":-3.8184,"theo":24.7634,"change":-1.5,"open":24.8,"high":24.8,"low":24.8,"tick":"down","last_trade_price":24.8,"last_trade_time":"2026-02-18T10:16:51","percent_change":-5.70342,"prev_day_close":26.2999992370605},{"option":"SPX291221C02000000","bid":4803.4,"bid_size":0.0,"ask":5103.4,"ask_size":0.0,"iv":0.0,"open_interest":275.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":4.8253,"theta":0.0,"rho":67.9847,"theo":4951.1885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4413.41,"last_trade_time":"2025-07-18T13:57:16","percent_change":0.0,"prev_day_close":4922.60009765625},{"option":"SPX291221P02000000","bid":25.4,"bid_size":0.0,"ask":37.3,"ask_size":0.0,"iv":0.3785,"open_interest":551.0,"volume":0.0,"delta":-0.0143,"gamma":0.0,"vega":4.8253,"theta":-0.058,"rho":-4.8162,"theo":31.0431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.68,"last_trade_time":"2026-02-06T15:42:42","percent_change":0.0,"prev_day_close":31.5499992370606},{"option":"SPX291221C02200000","bid":4638.0,"bid_size":0.0,"ask":4938.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":5.8036,"theta":0.0,"rho":73.4539,"theo":4785.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4675.04,"last_trade_time":"2025-10-02T12:01:16","percent_change":0.0,"prev_day_close":4755.2998046875},{"option":"SPX291221P02200000","bid":32.3,"bid_size":0.0,"ask":45.0,"ask_size":0.0,"iv":0.3671,"open_interest":49.0,"volume":0.0,"delta":-0.0178,"gamma":0.0,"vega":5.8036,"theta":-0.0675,"rho":-5.9794,"theo":38.2421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.75,"last_trade_time":"2026-02-11T15:47:05","percent_change":0.0,"prev_day_close":38.8499994277954},{"option":"SPX291221C02400000","bid":4472.7,"bid_size":0.0,"ask":4772.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":6.8667,"theta":0.0,"rho":78.7766,"theo":4620.8203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4584.5},{"option":"SPX291221P02400000","bid":40.0,"bid_size":0.0,"ask":53.6,"ask_size":0.0,"iv":0.3562,"open_interest":16.0,"volume":0.0,"delta":-0.0217,"gamma":0.0,"vega":6.8667,"theta":-0.0775,"rho":-7.2892,"theo":46.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.2,"last_trade_time":"2026-02-04T13:36:06","percent_change":0.0,"prev_day_close":47.1000003814697},{"option":"SPX291221C02600000","bid":4309.1,"bid_size":0.0,"ask":4609.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":8.0393,"theta":0.0,"rho":83.906,"theo":4457.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4428.2998046875},{"option":"SPX291221P02600000","bid":48.6,"bid_size":0.0,"ask":63.4,"ask_size":0.0,"iv":0.3458,"open_interest":214.0,"volume":0.0,"delta":-0.0262,"gamma":0.0,"vega":8.0396,"theta":-0.0879,"rho":-8.7928,"theo":55.6825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.54,"last_trade_time":"2026-02-06T15:44:45","percent_change":0.0,"prev_day_close":56.4000015258789},{"option":"SPX291221C02800000","bid":4146.7,"bid_size":0.0,"ask":4446.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":9.2915,"theta":0.0,"rho":88.8474,"theo":4294.7483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4336.8,"last_trade_time":"2025-11-05T14:36:38","percent_change":0.0,"prev_day_close":4263.5},{"option":"SPX291221P02800000","bid":58.2,"bid_size":0.0,"ask":74.4,"ask_size":0.0,"iv":0.336,"open_interest":157.0,"volume":0.0,"delta":-0.0312,"gamma":0.0,"vega":9.2915,"theta":-0.0987,"rho":-10.4834,"theo":66.1086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.78,"last_trade_time":"2026-02-11T15:47:05","percent_change":0.0,"prev_day_close":66.7999992370606},{"option":"SPX291221C02900000","bid":4065.8,"bid_size":0.0,"ask":4365.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9808,"gamma":0.0,"vega":9.9525,"theta":0.0,"rho":91.2514,"theo":4213.9899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4233.9,"last_trade_time":"2025-11-05T14:45:18","percent_change":0.0,"prev_day_close":4177.29992675781},{"option":"SPX291221P02900000","bid":63.3,"bid_size":0.0,"ask":80.3,"ask_size":0.0,"iv":0.3312,"open_interest":218.0,"volume":0.0,"delta":-0.034,"gamma":0.0,"vega":9.9525,"theta":-0.1043,"rho":-11.3957,"theo":71.7884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.12,"last_trade_time":"2026-02-11T15:47:05","percent_change":0.0,"prev_day_close":72.4499988555908},{"option":"SPX291221C03000000","bid":3984.9,"bid_size":0.0,"ask":4284.9,"ask_size":0.0,"iv":0.0,"open_interest":758.0,"volume":0.0,"delta":0.9779,"gamma":0.0,"vega":10.6438,"theta":0.0,"rho":93.5968,"theo":4133.559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4008.12,"last_trade_time":"2025-12-17T16:08:09","percent_change":0.0,"prev_day_close":4103.89990234375},{"option":"SPX291221P03000000","bid":68.8,"bid_size":0.0,"ask":86.5,"ask_size":0.0,"iv":0.3266,"open_interest":2073.0,"volume":0.0,"delta":-0.0369,"gamma":0.0,"vega":10.6438,"theta":-0.1099,"rho":-12.3665,"theo":77.7958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.83,"last_trade_time":"2026-02-17T14:19:58","percent_change":0.0,"prev_day_close":78.3999977111816},{"option":"SPX291221C03100000","bid":3904.9,"bid_size":0.0,"ask":4204.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0,"vega":11.3623,"theta":0.0,"rho":95.8761,"theo":4053.4749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4016.39990234375},{"option":"SPX291221P03100000","bid":74.6,"bid_size":0.0,"ask":93.1,"ask_size":0.0,"iv":0.3221,"open_interest":172.0,"volume":0.0,"delta":-0.04,"gamma":0.0,"vega":11.3623,"theta":-0.1156,"rho":-13.4035,"theo":84.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.71,"last_trade_time":"2026-02-13T12:46:06","percent_change":0.0,"prev_day_close":84.7000007629394},{"option":"SPX291221C03200000","bid":3824.4,"bid_size":0.0,"ask":4124.4,"ask_size":0.0,"iv":0.0,"open_interest":60.0,"volume":0.0,"delta":0.9716,"gamma":0.0,"vega":12.1003,"theta":0.0,"rho":98.0939,"theo":3973.756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3943.39990234375},{"option":"SPX291221P03200000","bid":80.8,"bid_size":0.0,"ask":100.0,"ask_size":0.0,"iv":0.3177,"open_interest":75.0,"volume":0.0,"delta":-0.0432,"gamma":0.0,"vega":12.1003,"theta":-0.1214,"rho":-14.502,"theo":90.8693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.99,"last_trade_time":"2026-02-13T12:43:51","percent_change":0.0,"prev_day_close":91.2999992370606},{"option":"SPX291221C03300000","bid":3745.3,"bid_size":0.0,"ask":4045.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9682,"gamma":0.0,"vega":12.8538,"theta":0.0,"rho":100.2599,"theo":3894.4155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3857.0},{"option":"SPX291221P03300000","bid":87.2,"bid_size":0.0,"ask":107.3,"ask_size":0.0,"iv":0.3134,"open_interest":787.0,"volume":0.0,"delta":-0.0467,"gamma":0.0,"vega":12.8538,"theta":-0.1272,"rho":-15.6522,"theo":97.967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.2,"last_trade_time":"2025-10-30T14:39:04","percent_change":0.0,"prev_day_close":98.25},{"option":"SPX291221C03400000","bid":3666.1,"bid_size":0.0,"ask":3966.1,"ask_size":0.0,"iv":0.0,"open_interest":47.0,"volume":2.0,"delta":0.9646,"gamma":0.0,"vega":13.6276,"theta":0.0,"rho":102.3754,"theo":3815.4632,"change":17.8,"open":3796.26,"high":3796.26,"low":3795.5,"tick":"down","last_trade_price":3795.5,"last_trade_time":"2026-02-18T09:40:07","percent_change":0.471187,"prev_day_close":3777.69995117188},{"option":"SPX291221P03400000","bid":94.0,"bid_size":0.0,"ask":114.9,"ask_size":0.0,"iv":0.3093,"open_interest":1026.0,"volume":2.0,"delta":-0.0503,"gamma":0.0,"vega":13.6276,"theta":-0.1331,"rho":-16.853,"theo":105.4529,"change":-0.82,"open":106.71,"high":106.71,"low":104.73,"tick":"down","last_trade_price":104.73,"last_trade_time":"2026-02-18T09:40:07","percent_change":-0.776886,"prev_day_close":105.550003051758},{"option":"SPX291221C03500000","bid":3587.2,"bid_size":0.0,"ask":3887.2,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9608,"gamma":0.0,"vega":14.4292,"theta":0.0,"rho":104.4283,"theo":3736.912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3437.01,"last_trade_time":"2025-08-15T11:52:59","percent_change":0.0,"prev_day_close":3698.89990234375},{"option":"SPX291221P03500000","bid":101.2,"bid_size":0.0,"ask":123.0,"ask_size":0.0,"iv":0.3052,"open_interest":239.0,"volume":0.0,"delta":-0.0541,"gamma":0.0,"vega":14.4292,"theta":-0.1391,"rho":-18.1164,"theo":113.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.0,"last_trade_time":"2026-01-09T16:12:52","percent_change":0.0,"prev_day_close":113.299999237061},{"option":"SPX291221C03600000","bid":3508.7,"bid_size":0.0,"ask":3808.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9568,"gamma":0.0,"vega":15.2601,"theta":0.0,"rho":106.4038,"theo":3658.7813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2967.4,"last_trade_time":"2025-02-03T10:21:36","percent_change":0.0,"prev_day_close":3626.69995117188},{"option":"SPX291221P03600000","bid":108.7,"bid_size":0.0,"ask":131.4,"ask_size":0.0,"iv":0.3013,"open_interest":354.0,"volume":0.0,"delta":-0.058,"gamma":0.0,"vega":15.2601,"theta":-0.145,"rho":-19.457,"theo":121.6476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.28,"last_trade_time":"2026-02-17T14:19:58","percent_change":0.0,"prev_day_close":121.400001525879},{"option":"SPX291221C03700000","bid":3430.7,"bid_size":0.0,"ask":3730.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9526,"gamma":0.0,"vega":16.1137,"theta":0.0,"rho":108.299,"theo":3581.0935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3542.19995117188},{"option":"SPX291221P03700000","bid":116.6,"bid_size":0.0,"ask":140.3,"ask_size":0.0,"iv":0.2975,"open_interest":1321.0,"volume":0.0,"delta":-0.0622,"gamma":0.0,"vega":16.1137,"theta":-0.151,"rho":-20.8782,"theo":130.398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.25,"last_trade_time":"2026-02-11T15:47:05","percent_change":0.0,"prev_day_close":129.949996948242},{"option":"SPX291221C03800000","bid":3352.7,"bid_size":0.0,"ask":3652.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9482,"gamma":0.0,"vega":16.981,"theta":0.0,"rho":110.125,"theo":3503.867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3525.49,"last_trade_time":"2025-12-05T15:49:37","percent_change":0.0,"prev_day_close":3464.5},{"option":"SPX291221P03800000","bid":125.0,"bid_size":0.0,"ask":149.6,"ask_size":0.0,"iv":0.2938,"open_interest":667.0,"volume":0.0,"delta":-0.0666,"gamma":0.0,"vega":16.981,"theta":-0.157,"rho":-22.3684,"theo":139.6097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.75,"last_trade_time":"2025-12-05T15:49:37","percent_change":0.0,"prev_day_close":138.900001525879},{"option":"SPX291221C03900000","bid":3275.7,"bid_size":0.0,"ask":3575.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0,"vega":17.8603,"theta":0.0,"rho":111.893,"theo":3427.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3387.39990234375},{"option":"SPX291221P03900000","bid":133.8,"bid_size":0.0,"ask":159.4,"ask_size":0.0,"iv":0.2902,"open_interest":136.0,"volume":0.0,"delta":-0.0712,"gamma":0.0,"vega":17.8603,"theta":-0.163,"rho":-23.9167,"theo":149.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.4,"last_trade_time":"2026-02-04T13:22:24","percent_change":0.0,"prev_day_close":148.349998474121},{"option":"SPX291221C04000000","bid":3198.7,"bid_size":0.0,"ask":3498.7,"ask_size":0.0,"iv":0.0,"open_interest":17815.0,"volume":0.0,"delta":0.9388,"gamma":0.0,"vega":18.7582,"theta":0.0,"rho":113.5994,"theo":3350.8422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3399.38,"last_trade_time":"2026-02-06T12:21:39","percent_change":0.0,"prev_day_close":3315.89990234375},{"option":"SPX291221P04000000","bid":143.1,"bid_size":0.0,"ask":169.7,"ask_size":0.0,"iv":0.2867,"open_interest":17788.0,"volume":0.0,"delta":-0.0761,"gamma":0.0,"vega":18.7582,"theta":-0.169,"rho":-25.5266,"theo":159.4614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.75,"last_trade_time":"2026-02-06T12:21:39","percent_change":0.0,"prev_day_close":158.300003051758},{"option":"SPX291221C04100000","bid":3123.0,"bid_size":0.0,"ask":3423.0,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9337,"gamma":0.0,"vega":19.6816,"theta":0.0,"rho":115.2264,"theo":3275.0682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2932.61,"last_trade_time":"2025-08-06T15:24:59","percent_change":0.0,"prev_day_close":3234.69995117188},{"option":"SPX291221P04100000","bid":152.9,"bid_size":0.0,"ask":180.5,"ask_size":0.0,"iv":0.2833,"open_interest":167.0,"volume":0.0,"delta":-0.0811,"gamma":0.0,"vega":19.6816,"theta":-0.175,"rho":-27.2158,"theo":170.1257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.11,"last_trade_time":"2025-08-06T15:24:59","percent_change":0.0,"prev_day_close":168.75},{"option":"SPX291221C04200000","bid":3047.1,"bid_size":0.0,"ask":3347.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9285,"gamma":0.0,"vega":20.6298,"theta":0.0,"rho":116.7589,"theo":3199.813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3255.64,"last_trade_time":"2025-10-27T14:00:32","percent_change":0.0,"prev_day_close":3164.10009765625},{"option":"SPX291221P04200000","bid":163.2,"bid_size":0.0,"ask":191.9,"ask_size":0.0,"iv":0.28,"open_interest":1299.0,"volume":0.0,"delta":-0.0864,"gamma":0.0,"vega":20.6298,"theta":-0.181,"rho":-28.9996,"theo":181.3087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.17,"last_trade_time":"2026-01-07T13:37:37","percent_change":0.0,"prev_day_close":179.700004577637},{"option":"SPX291221C04300000","bid":2972.3,"bid_size":0.0,"ask":3272.3,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.923,"gamma":0.0,"vega":21.5934,"theta":0.0,"rho":118.1989,"theo":3125.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2474.63,"last_trade_time":"2025-06-11T14:22:03","percent_change":0.0,"prev_day_close":3084.19995117188},{"option":"SPX291221P04300000","bid":174.0,"bid_size":0.0,"ask":203.8,"ask_size":0.0,"iv":0.2768,"open_interest":833.0,"volume":0.0,"delta":-0.0918,"gamma":0.0,"vega":21.5934,"theta":-0.1868,"rho":-30.8758,"theo":193.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.5,"last_trade_time":"2025-08-25T14:16:33","percent_change":0.0,"prev_day_close":191.300003051758},{"option":"SPX291221C04400000","bid":2897.5,"bid_size":0.0,"ask":3197.5,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9173,"gamma":0.0,"vega":22.5631,"theta":0.0,"rho":119.5633,"theo":3050.9427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3077.39,"last_trade_time":"2025-11-04T09:46:15","percent_change":0.0,"prev_day_close":3009.80004882812},{"option":"SPX291221P04400000","bid":185.4,"bid_size":0.0,"ask":216.3,"ask_size":0.0,"iv":0.2737,"open_interest":1247.0,"volume":0.0,"delta":-0.0976,"gamma":0.0,"vega":22.5631,"theta":-0.1926,"rho":-32.8276,"theo":205.3149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.0,"last_trade_time":"2026-02-06T10:12:58","percent_change":0.0,"prev_day_close":203.399993896484},{"option":"SPX291221C04500000","bid":2823.4,"bid_size":0.0,"ask":3123.4,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9113,"gamma":0.0,"vega":23.5382,"theta":0.0,"rho":120.8649,"theo":2977.3519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3038.3,"last_trade_time":"2026-02-06T10:02:23","percent_change":0.0,"prev_day_close":2936.10009765625},{"option":"SPX291221P04500000","bid":197.4,"bid_size":0.0,"ask":229.4,"ask_size":0.0,"iv":0.2707,"open_interest":1487.0,"volume":0.0,"delta":-0.1035,"gamma":0.0,"vega":23.5382,"theta":-0.1984,"rho":-34.8424,"theo":218.1623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.98,"last_trade_time":"2026-02-12T14:12:30","percent_change":0.0,"prev_day_close":216.199996948242},{"option":"SPX291221C04600000","bid":2750.6,"bid_size":0.0,"ask":3050.6,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9051,"gamma":0.0,"vega":24.5262,"theta":0.0,"rho":122.095,"theo":2904.3341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2640.22,"last_trade_time":"2025-08-25T14:36:55","percent_change":0.0,"prev_day_close":2863.30004882812},{"option":"SPX291221P04600000","bid":210.1,"bid_size":0.0,"ask":243.2,"ask_size":0.0,"iv":0.2678,"open_interest":190.0,"volume":0.0,"delta":-0.1097,"gamma":0.0,"vega":24.5262,"theta":-0.204,"rho":-36.9284,"theo":231.5828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.0,"last_trade_time":"2026-02-12T15:09:00","percent_change":0.0,"prev_day_close":229.599998474121},{"option":"SPX291221C04700000","bid":2677.5,"bid_size":0.0,"ask":2977.5,"ask_size":0.0,"iv":0.0,"open_interest":33.0,"volume":0.0,"delta":0.8987,"gamma":0.0001,"vega":25.5335,"theta":0.0,"rho":123.2311,"theo":2831.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2274.35,"last_trade_time":"2025-06-24T12:52:38","percent_change":0.0,"prev_day_close":2796.69995117188},{"option":"SPX291221P04700000","bid":223.3,"bid_size":0.0,"ask":257.6,"ask_size":0.0,"iv":0.2649,"open_interest":82.0,"volume":0.0,"delta":-0.1162,"gamma":0.0001,"vega":25.5335,"theta":-0.2095,"rho":-39.1086,"theo":245.5907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.9,"last_trade_time":"2025-12-23T14:33:58","percent_change":0.0,"prev_day_close":243.649993896484},{"option":"SPX291221C04800000","bid":2606.1,"bid_size":0.0,"ask":2906.1,"ask_size":0.0,"iv":0.0,"open_interest":126.0,"volume":0.0,"delta":0.892,"gamma":0.0001,"vega":26.5573,"theta":0.0,"rho":124.2578,"theo":2760.0824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2777.68,"last_trade_time":"2026-01-05T09:35:07","percent_change":0.0,"prev_day_close":2717.19995117188},{"option":"SPX291221P04800000","bid":237.3,"bid_size":0.0,"ask":272.7,"ask_size":0.0,"iv":0.2622,"open_interest":406.0,"volume":0.0,"delta":-0.1228,"gamma":0.0001,"vega":26.5573,"theta":-0.2149,"rho":-41.3982,"theo":260.2076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.0,"last_trade_time":"2026-01-20T15:56:22","percent_change":0.0,"prev_day_close":258.350006103516},{"option":"SPX291221C04900000","bid":2534.8,"bid_size":0.0,"ask":2834.8,"ask_size":0.0,"iv":0.0,"open_interest":133.0,"volume":0.0,"delta":0.885,"gamma":0.0001,"vega":27.5868,"theta":0.0,"rho":125.183,"theo":2688.8908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2780.0,"last_trade_time":"2026-02-09T12:11:27","percent_change":0.0,"prev_day_close":2647.89990234375},{"option":"SPX291221P04900000","bid":251.9,"bid_size":0.0,"ask":288.5,"ask_size":0.0,"iv":0.2595,"open_interest":212.0,"volume":0.0,"delta":-0.1298,"gamma":0.0001,"vega":27.5868,"theta":-0.2201,"rho":-43.7893,"theo":275.4543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.42,"last_trade_time":"2025-12-31T10:46:13","percent_change":0.0,"prev_day_close":273.849998474121},{"option":"SPX291221C05000000","bid":2464.4,"bid_size":0.0,"ask":2764.4,"ask_size":0.0,"iv":0.0,"open_interest":20841.0,"volume":2.0,"delta":0.8779,"gamma":0.0001,"vega":28.6126,"theta":0.0,"rho":126.0294,"theo":2618.341,"change":31.2301,"open":2591.65,"high":2607.63,"low":2591.65,"tick":"up","last_trade_price":2607.63,"last_trade_time":"2026-02-18T09:43:35","percent_change":1.21216,"prev_day_close":2576.39990234375},{"option":"SPX291221P05000000","bid":267.3,"bid_size":0.0,"ask":305.1,"ask_size":0.0,"iv":0.2569,"open_interest":21222.0,"volume":2.0,"delta":-0.137,"gamma":0.0001,"vega":28.6126,"theta":-0.2251,"rho":-46.2591,"theo":291.3426,"change":-4.33,"open":288.61,"high":288.61,"low":285.72,"tick":"down","last_trade_price":285.72,"last_trade_time":"2026-02-18T09:43:35","percent_change":-1.49285,"prev_day_close":290.050003051758},{"option":"SPX291221C05100000","bid":2394.7,"bid_size":0.0,"ask":2694.7,"ask_size":0.0,"iv":0.0,"open_interest":331.0,"volume":0.0,"delta":0.8704,"gamma":0.0001,"vega":29.6346,"theta":0.0,"rho":126.8107,"theo":2548.4364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2685.82,"last_trade_time":"2026-01-28T10:35:12","percent_change":0.0,"prev_day_close":2508.19995117188},{"option":"SPX291221P05100000","bid":283.4,"bid_size":0.0,"ask":322.5,"ask_size":0.0,"iv":0.2544,"open_interest":463.0,"volume":0.0,"delta":-0.1444,"gamma":0.0001,"vega":29.6346,"theta":-0.2299,"rho":-48.7941,"theo":307.8763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.43,"last_trade_time":"2026-01-28T10:35:12","percent_change":0.0,"prev_day_close":307.100006103516},{"option":"SPX291221C05200000","bid":2325.9,"bid_size":0.0,"ask":2625.9,"ask_size":0.0,"iv":0.0,"open_interest":153.0,"volume":0.0,"delta":0.8627,"gamma":0.0001,"vega":30.6605,"theta":0.0,"rho":127.5133,"theo":2479.1815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2453.66,"last_trade_time":"2026-01-20T15:41:30","percent_change":0.0,"prev_day_close":2445.5},{"option":"SPX291221P05200000","bid":300.3,"bid_size":0.0,"ask":340.6,"ask_size":0.0,"iv":0.252,"open_interest":485.0,"volume":0.0,"delta":-0.1521,"gamma":0.0001,"vega":30.6605,"theta":-0.2346,"rho":-51.4078,"theo":325.0597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.18,"last_trade_time":"2026-01-20T15:41:30","percent_change":0.0,"prev_day_close":324.849990844727},{"option":"SPX291221C05300000","bid":2257.8,"bid_size":0.0,"ask":2557.8,"ask_size":0.0,"iv":0.0,"open_interest":201.0,"volume":0.0,"delta":0.8548,"gamma":0.0001,"vega":31.6958,"theta":0.0,"rho":128.1094,"theo":2410.5894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2535.65,"last_trade_time":"2026-02-06T13:34:37","percent_change":0.0,"prev_day_close":2371.69995117188},{"option":"SPX291221P05300000","bid":314.2,"bid_size":0.0,"ask":363.4,"ask_size":0.0,"iv":0.2496,"open_interest":498.0,"volume":0.0,"delta":-0.1601,"gamma":0.0001,"vega":31.6958,"theta":-0.239,"rho":-54.1279,"theo":342.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.47,"last_trade_time":"2026-02-06T13:34:37","percent_change":0.0,"prev_day_close":343.550003051758},{"option":"SPX291221C05400000","bid":2190.3,"bid_size":0.0,"ask":2490.3,"ask_size":0.0,"iv":0.0,"open_interest":63.0,"volume":0.0,"delta":0.8465,"gamma":0.0001,"vega":32.7367,"theta":0.0,"rho":128.5842,"theo":2342.6805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2444.34,"last_trade_time":"2026-01-16T13:18:39","percent_change":0.0,"prev_day_close":2304.60009765625},{"option":"SPX291221P05400000","bid":333.3,"bid_size":0.0,"ask":382.9,"ask_size":0.0,"iv":0.2474,"open_interest":584.0,"volume":0.0,"delta":-0.1683,"gamma":0.0001,"vega":32.7367,"theta":-0.2431,"rho":-56.9693,"theo":361.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.6,"last_trade_time":"2026-02-12T09:58:15","percent_change":0.0,"prev_day_close":363.0},{"option":"SPX291221C05500000","bid":2124.1,"bid_size":0.0,"ask":2424.1,"ask_size":0.0,"iv":0.0,"open_interest":675.0,"volume":6.0,"delta":0.8381,"gamma":0.0001,"vega":33.7718,"theta":-0.013,"rho":128.9519,"theo":2275.4728,"change":38.39,"open":2263.68,"high":2313.4,"low":2263.68,"tick":"down","last_trade_price":2282.89,"last_trade_time":"2026-02-18T14:05:27","percent_change":1.7104,"prev_day_close":2244.5},{"option":"SPX291221P05500000","bid":352.9,"bid_size":0.0,"ask":403.3,"ask_size":0.0,"iv":0.2451,"open_interest":1799.0,"volume":6.0,"delta":-0.1768,"gamma":0.0001,"vega":33.7718,"theta":-0.247,"rho":-59.9179,"theo":380.6656,"change":-7.82,"open":378.97,"high":378.97,"low":372.12,"tick":"up","last_trade_price":375.68,"last_trade_time":"2026-02-18T14:05:27","percent_change":-2.03911,"prev_day_close":383.5},{"option":"SPX291221C05600000","bid":2058.0,"bid_size":0.0,"ask":2358.0,"ask_size":0.0,"iv":0.0,"open_interest":251.0,"volume":0.0,"delta":0.8293,"gamma":0.0001,"vega":34.7919,"theta":-0.0273,"rho":129.2416,"theo":2208.9737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2340.83,"last_trade_time":"2026-02-06T13:49:32","percent_change":0.0,"prev_day_close":2179.0},{"option":"SPX291221P05600000","bid":373.4,"bid_size":0.0,"ask":424.4,"ask_size":0.0,"iv":0.2428,"open_interest":478.0,"volume":0.0,"delta":-0.1855,"gamma":0.0001,"vega":34.7919,"theta":-0.2506,"rho":-62.9445,"theo":400.6049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.73,"last_trade_time":"2026-02-06T13:49:32","percent_change":0.0,"prev_day_close":404.449996948242},{"option":"SPX291221C05675000","bid":2009.5,"bid_size":0.0,"ask":2309.5,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.8226,"gamma":0.0001,"vega":35.5471,"theta":-0.0378,"rho":129.4166,"theo":2159.564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2231.73,"last_trade_time":"2026-01-09T10:47:02","percent_change":0.0,"prev_day_close":2124.19995117188},{"option":"SPX291221P05675000","bid":389.2,"bid_size":0.0,"ask":440.7,"ask_size":0.0,"iv":0.2412,"open_interest":68.0,"volume":0.0,"delta":-0.1922,"gamma":0.0001,"vega":35.5471,"theta":-0.2531,"rho":-65.2566,"theo":416.0238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":372.05,"last_trade_time":"2026-01-09T10:47:02","percent_change":0.0,"prev_day_close":420.949996948242},{"option":"SPX291221C05700000","bid":1993.1,"bid_size":0.0,"ask":2293.1,"ask_size":0.0,"iv":0.0,"open_interest":136.0,"volume":0.0,"delta":0.8203,"gamma":0.0001,"vega":35.7975,"theta":-0.0413,"rho":129.4661,"theo":2143.1824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2230.12,"last_trade_time":"2026-01-30T15:52:28","percent_change":0.0,"prev_day_close":2108.0},{"option":"SPX291221P05700000","bid":394.6,"bid_size":0.0,"ask":446.2,"ask_size":0.0,"iv":0.2406,"open_interest":323.0,"volume":0.0,"delta":-0.1945,"gamma":0.0001,"vega":35.7975,"theta":-0.2539,"rho":-66.0362,"theo":421.2518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.0,"last_trade_time":"2026-02-05T10:23:35","percent_change":0.0,"prev_day_close":426.449996948242},{"option":"SPX291221C05800000","bid":1929.1,"bid_size":0.0,"ask":2229.1,"ask_size":0.0,"iv":0.0,"open_interest":106.0,"volume":0.0,"delta":0.811,"gamma":0.0001,"vega":36.7956,"theta":-0.0549,"rho":129.6062,"theo":2078.1004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2159.05,"last_trade_time":"2026-01-29T11:33:46","percent_change":0.0,"prev_day_close":2049.30004882812},{"option":"SPX291221P05800000","bid":416.6,"bid_size":0.0,"ask":468.8,"ask_size":0.0,"iv":0.2384,"open_interest":601.0,"volume":0.0,"delta":-0.2038,"gamma":0.0001,"vega":36.7956,"theta":-0.2569,"rho":-69.2124,"theo":442.6081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.0,"last_trade_time":"2026-02-12T10:58:55","percent_change":0.0,"prev_day_close":448.949996948242},{"option":"SPX291221C05900000","bid":1865.6,"bid_size":0.0,"ask":2165.6,"ask_size":0.0,"iv":0.0,"open_interest":209.0,"volume":0.0,"delta":0.8015,"gamma":0.0001,"vega":37.7906,"theta":-0.0682,"rho":129.6289,"theo":2013.7401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2058.7,"last_trade_time":"2026-02-09T09:59:07","percent_change":0.0,"prev_day_close":1980.60003662109},{"option":"SPX291221P05900000","bid":439.3,"bid_size":0.0,"ask":492.0,"ask_size":0.0,"iv":0.2362,"open_interest":396.0,"volume":0.0,"delta":-0.2133,"gamma":0.0001,"vega":37.7906,"theta":-0.2596,"rho":-72.5059,"theo":464.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.4,"last_trade_time":"2026-01-16T15:59:06","percent_change":0.0,"prev_day_close":472.400009155273},{"option":"SPX291221C05950000","bid":1834.1,"bid_size":0.0,"ask":2134.1,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":0.7966,"gamma":0.0001,"vega":38.286,"theta":-0.0748,"rho":129.5907,"theo":1981.8368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2022.12,"last_trade_time":"2025-12-11T10:24:19","percent_change":0.0,"prev_day_close":1954.5},{"option":"SPX291221P05950000","bid":450.9,"bid_size":0.0,"ask":503.9,"ask_size":0.0,"iv":0.2351,"open_interest":64.0,"volume":0.0,"delta":-0.2182,"gamma":0.0001,"vega":38.286,"theta":-0.2607,"rho":-74.2023,"theo":476.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":447.39,"last_trade_time":"2025-12-11T10:24:19","percent_change":0.0,"prev_day_close":484.25},{"option":"SPX291221C06000000","bid":1802.8,"bid_size":0.0,"ask":2102.8,"ask_size":0.0,"iv":0.0,"open_interest":25137.0,"volume":2.0,"delta":0.7917,"gamma":0.0001,"vega":38.7781,"theta":-0.0812,"rho":129.5209,"theo":1950.1214,"change":27.76,"open":1933.97,"high":1945.86,"low":1933.97,"tick":"up","last_trade_price":1945.86,"last_trade_time":"2026-02-18T09:43:35","percent_change":1.44726,"prev_day_close":1918.10003662109},{"option":"SPX291221P06000000","bid":462.6,"bid_size":0.0,"ask":516.0,"ask_size":0.0,"iv":0.234,"open_interest":25260.0,"volume":2.0,"delta":-0.2231,"gamma":0.0001,"vega":38.7781,"theta":-0.2618,"rho":-75.9302,"theo":487.5055,"change":-6.75,"open":496.63,"high":496.63,"low":489.45,"tick":"down","last_trade_price":489.45,"last_trade_time":"2026-02-18T09:43:35","percent_change":-1.36034,"prev_day_close":496.199996948242},{"option":"SPX291221C06100000","bid":1740.3,"bid_size":0.0,"ask":2040.3,"ask_size":0.0,"iv":0.0,"open_interest":353.0,"volume":0.0,"delta":0.7816,"gamma":0.0001,"vega":39.7472,"theta":-0.0938,"rho":129.3039,"theo":1887.2599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1907.65,"last_trade_time":"2026-02-12T11:08:31","percent_change":0.0,"prev_day_close":1856.0},{"option":"SPX291221P06100000","bid":486.7,"bid_size":0.0,"ask":540.6,"ask_size":0.0,"iv":0.2318,"open_interest":441.0,"volume":0.0,"delta":-0.2332,"gamma":0.0001,"vega":39.7472,"theta":-0.2637,"rho":-79.4634,"theo":511.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.61,"last_trade_time":"2026-02-12T11:08:31","percent_change":0.0,"prev_day_close":521.050003051758},{"option":"SPX291221C06200000","bid":1678.6,"bid_size":0.0,"ask":1978.6,"ask_size":0.0,"iv":0.0,"open_interest":264.0,"volume":0.0,"delta":0.7713,"gamma":0.0001,"vega":40.6895,"theta":-0.1059,"rho":129.0131,"theo":1825.1593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1914.9,"last_trade_time":"2026-01-26T12:37:46","percent_change":0.0,"prev_day_close":1800.69995117188},{"option":"SPX291221P06200000","bid":511.3,"bid_size":0.0,"ask":565.9,"ask_size":0.0,"iv":0.2295,"open_interest":256.0,"volume":0.0,"delta":-0.2435,"gamma":0.0001,"vega":40.6895,"theta":-0.2652,"rho":-83.0706,"theo":535.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.54,"last_trade_time":"2026-01-26T12:37:46","percent_change":0.0,"prev_day_close":546.200012207031},{"option":"SPX291221C06300000","bid":1618.1,"bid_size":0.0,"ask":1918.1,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.7607,"gamma":0.0001,"vega":41.6059,"theta":-0.1177,"rho":128.6582,"theo":1763.8154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1699.33,"last_trade_time":"2026-02-17T10:49:14","percent_change":0.0,"prev_day_close":1739.29998779297},{"option":"SPX291221P06300000","bid":536.6,"bid_size":0.0,"ask":591.7,"ask_size":0.0,"iv":0.2272,"open_interest":37.0,"volume":0.0,"delta":-0.2542,"gamma":0.0001,"vega":41.6059,"theta":-0.2663,"rho":-86.7417,"theo":560.5143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":587.74,"last_trade_time":"2026-02-17T10:49:14","percent_change":0.0,"prev_day_close":572.300018310547},{"option":"SPX291221C06400000","bid":1676.8,"bid_size":0.0,"ask":1738.4,"ask_size":0.0,"iv":0.0,"open_interest":257.0,"volume":0.0,"delta":0.7498,"gamma":0.0001,"vega":42.5022,"theta":-0.129,"rho":128.2116,"theo":1703.2296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1802.19,"last_trade_time":"2026-01-16T13:18:39","percent_change":0.0,"prev_day_close":1683.29998779297},{"option":"SPX291221P06400000","bid":562.5,"bid_size":0.0,"ask":618.2,"ask_size":0.0,"iv":0.2248,"open_interest":221.0,"volume":0.0,"delta":-0.265,"gamma":0.0001,"vega":42.5022,"theta":-0.267,"rho":-90.5045,"theo":586.3667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":562.65,"last_trade_time":"2026-01-20T09:49:29","percent_change":0.0,"prev_day_close":598.699981689453},{"option":"SPX291221C06500000","bid":1616.8,"bid_size":0.0,"ask":1678.9,"ask_size":0.0,"iv":0.0,"open_interest":454.0,"volume":6.0,"delta":0.7386,"gamma":0.0001,"vega":43.381,"theta":-0.1399,"rho":127.6352,"theo":1643.4163,"change":36.91,"open":1637.73,"high":1692.09,"low":1637.73,"tick":"down","last_trade_price":1656.66,"last_trade_time":"2026-02-18T14:05:27","percent_change":2.27875,"prev_day_close":1619.75},{"option":"SPX291221P06500000","bid":589.0,"bid_size":0.0,"ask":645.3,"ask_size":0.0,"iv":0.2225,"open_interest":307.0,"volume":6.0,"delta":-0.2762,"gamma":0.0001,"vega":43.381,"theta":-0.2672,"rho":-94.3972,"theo":612.9916,"change":-12.1,"open":618.62,"high":618.62,"low":610.4,"tick":"down","last_trade_price":613.95,"last_trade_time":"2026-02-18T14:05:27","percent_change":-1.93275,"prev_day_close":626.049987792969},{"option":"SPX291221C06600000","bid":1557.5,"bid_size":0.0,"ask":1620.0,"ask_size":0.0,"iv":0.0,"open_interest":206.0,"volume":0.0,"delta":0.7272,"gamma":0.0001,"vega":44.237,"theta":-0.1503,"rho":126.9205,"theo":1584.397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1635.1,"last_trade_time":"2026-02-06T13:28:36","percent_change":0.0,"prev_day_close":1565.04998779297},{"option":"SPX291221P06600000","bid":616.0,"bid_size":0.0,"ask":672.9,"ask_size":0.0,"iv":0.22,"open_interest":128.0,"volume":0.0,"delta":-0.2876,"gamma":0.0001,"vega":44.237,"theta":-0.2669,"rho":-98.4282,"theo":640.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":618.4,"last_trade_time":"2026-02-06T13:28:36","percent_change":0.0,"prev_day_close":653.549987792969},{"option":"SPX291221C06700000","bid":1498.7,"bid_size":0.0,"ask":1561.7,"ask_size":0.0,"iv":0.0,"open_interest":368.0,"volume":0.0,"delta":0.7155,"gamma":0.0001,"vega":45.0605,"theta":-0.1603,"rho":126.1014,"theo":1526.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1613.12,"last_trade_time":"2026-01-30T15:52:28","percent_change":0.0,"prev_day_close":1502.60003662109},{"option":"SPX291221P06700000","bid":643.6,"bid_size":0.0,"ask":701.1,"ask_size":0.0,"iv":0.2176,"open_interest":226.0,"volume":0.0,"delta":-0.2993,"gamma":0.0001,"vega":45.0605,"theta":-0.2662,"rho":-102.5635,"theo":668.6385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.81,"last_trade_time":"2026-01-22T14:03:39","percent_change":0.0,"prev_day_close":681.799987792969},{"option":"SPX291221C06800000","bid":1440.5,"bid_size":0.0,"ask":1503.9,"ask_size":0.0,"iv":0.0,"open_interest":31.0,"volume":0.0,"delta":0.7035,"gamma":0.0001,"vega":45.8455,"theta":-0.1697,"rho":125.216,"theo":1468.7865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1541.86,"last_trade_time":"2026-02-10T11:51:24","percent_change":0.0,"prev_day_close":1449.15002441406},{"option":"SPX291221P06800000","bid":671.5,"bid_size":0.0,"ask":729.9,"ask_size":0.0,"iv":0.215,"open_interest":251.0,"volume":0.0,"delta":-0.3113,"gamma":0.0001,"vega":45.8455,"theta":-0.265,"rho":-106.7652,"theo":697.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":668.81,"last_trade_time":"2026-02-10T11:47:06","percent_change":0.0,"prev_day_close":710.450012207031},{"option":"SPX291221C06900000","bid":1382.9,"bid_size":0.0,"ask":1446.7,"ask_size":0.0,"iv":0.0,"open_interest":96.0,"volume":3.0,"delta":0.6913,"gamma":0.0001,"vega":46.5929,"theta":-0.1786,"rho":124.2648,"theo":1412.193,"change":38.64,"open":1430.74,"high":1430.74,"low":1430.74,"tick":"down","last_trade_price":1430.74,"last_trade_time":"2026-02-18T12:53:17","percent_change":2.77566,"prev_day_close":1392.09997558594},{"option":"SPX291221P06900000","bid":699.9,"bid_size":0.0,"ask":759.3,"ask_size":0.0,"iv":0.2124,"open_interest":83.0,"volume":3.0,"delta":-0.3235,"gamma":0.0001,"vega":46.5929,"theta":-0.2632,"rho":-111.0327,"theo":727.5213,"change":-17.14,"open":722.51,"high":722.51,"low":722.51,"tick":"up","last_trade_price":722.51,"last_trade_time":"2026-02-18T12:39:47","percent_change":-2.31731,"prev_day_close":739.649993896484},{"option":"SPX291221C07000000","bid":1326.0,"bid_size":0.0,"ask":1390.2,"ask_size":0.0,"iv":0.0,"open_interest":1848.0,"volume":3.0,"delta":0.6788,"gamma":0.0001,"vega":47.3062,"theta":-0.1871,"rho":123.2064,"theo":1356.4133,"change":37.57,"open":1373.32,"high":1373.32,"low":1373.32,"tick":"up","last_trade_price":1373.32,"last_trade_time":"2026-02-18T12:53:17","percent_change":2.81265,"prev_day_close":1335.75},{"option":"SPX291221P07000000","bid":729.0,"bid_size":0.0,"ask":789.3,"ask_size":0.0,"iv":0.2098,"open_interest":4715.0,"volume":3.0,"delta":-0.3361,"gamma":0.0001,"vega":47.3062,"theta":-0.2609,"rho":-115.4073,"theo":758.1799,"change":-17.49,"open":752.11,"high":752.11,"low":752.11,"tick":"down","last_trade_price":752.11,"last_trade_time":"2026-02-18T12:39:47","percent_change":-2.27261,"prev_day_close":769.600006103516},{"option":"SPX291221C07100000","bid":1263.2,"bid_size":0.0,"ask":1334.3,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.666,"gamma":0.0001,"vega":47.9847,"theta":-0.1949,"rho":122.0015,"theo":1301.4706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1355.68,"last_trade_time":"2026-02-09T10:11:20","percent_change":0.0,"prev_day_close":1275.89996337891},{"option":"SPX291221P07100000","bid":758.8,"bid_size":0.0,"ask":820.0,"ask_size":0.0,"iv":0.2072,"open_interest":3.0,"volume":0.0,"delta":-0.3489,"gamma":0.0001,"vega":47.9847,"theta":-0.2581,"rho":-119.9285,"theo":789.6753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":758.33,"last_trade_time":"2026-02-09T10:11:20","percent_change":0.0,"prev_day_close":800.299987792969},{"option":"SPX291221C07200000","bid":1214.6,"bid_size":0.0,"ask":1279.3,"ask_size":0.0,"iv":0.2043,"open_interest":326.0,"volume":0.0,"delta":0.6529,"gamma":0.0001,"vega":48.6225,"theta":-0.2022,"rho":120.6578,"theo":1247.3924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1313.33,"last_trade_time":"2026-02-10T11:51:24","percent_change":0.0,"prev_day_close":1221.14996337891},{"option":"SPX291221P07200000","bid":789.4,"bid_size":0.0,"ask":851.5,"ask_size":0.0,"iv":0.2045,"open_interest":273.0,"volume":0.0,"delta":-0.362,"gamma":0.0001,"vega":48.6225,"theta":-0.2548,"rho":-124.5884,"theo":822.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":775.0,"last_trade_time":"2026-02-03T11:43:46","percent_change":0.0,"prev_day_close":831.850006103516},{"option":"SPX291221C07300000","bid":1160.1,"bid_size":0.0,"ask":1225.1,"ask_size":0.0,"iv":0.2016,"open_interest":25.0,"volume":3.0,"delta":0.6395,"gamma":0.0001,"vega":49.2126,"theta":-0.209,"rho":119.2243,"theo":1194.1954,"change":36.81,"open":1207.76,"high":1207.76,"low":1207.76,"tick":"down","last_trade_price":1207.76,"last_trade_time":"2026-02-18T12:53:17","percent_change":3.14361,"prev_day_close":1170.94995117188},{"option":"SPX291221P07300000","bid":820.9,"bid_size":0.0,"ask":883.9,"ask_size":0.0,"iv":0.2019,"open_interest":100.0,"volume":0.0,"delta":-0.3753,"gamma":0.0001,"vega":49.2126,"theta":-0.2508,"rho":-129.3382,"theo":855.2767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":789.39,"last_trade_time":"2025-10-27T14:53:43","percent_change":0.0,"prev_day_close":864.25},{"option":"SPX291221C07400000","bid":1106.6,"bid_size":0.0,"ask":1171.9,"ask_size":0.0,"iv":0.199,"open_interest":47.0,"volume":3.0,"delta":0.6259,"gamma":0.0001,"vega":49.752,"theta":-0.2151,"rho":117.7348,"theo":1141.8838,"change":39.89,"open":1154.34,"high":1154.34,"low":1154.34,"tick":"down","last_trade_price":1154.34,"last_trade_time":"2026-02-18T12:53:17","percent_change":3.57934,"prev_day_close":1114.45001220703},{"option":"SPX291221P07400000","bid":853.4,"bid_size":0.0,"ask":917.2,"ask_size":0.0,"iv":0.1992,"open_interest":72.0,"volume":0.0,"delta":-0.3889,"gamma":0.0001,"vega":49.752,"theta":-0.2463,"rho":-134.144,"theo":889.4033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":850.02,"last_trade_time":"2025-12-04T13:11:41","percent_change":0.0,"prev_day_close":897.699981689453},{"option":"SPX291221C07500000","bid":1054.1,"bid_size":0.0,"ask":1119.6,"ask_size":0.0,"iv":0.1964,"open_interest":613.0,"volume":0.0,"delta":0.612,"gamma":0.0001,"vega":50.2407,"theta":-0.2207,"rho":116.1636,"theo":1090.4659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1179.68,"last_trade_time":"2026-01-29T09:48:43","percent_change":0.0,"prev_day_close":1062.64999389648},{"option":"SPX291221P07500000","bid":887.1,"bid_size":0.0,"ask":951.5,"ask_size":0.0,"iv":0.1966,"open_interest":164.0,"volume":0.0,"delta":-0.4028,"gamma":0.0001,"vega":50.2407,"theta":-0.2412,"rho":-139.0314,"theo":924.4237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":846.85,"last_trade_time":"2025-12-26T09:47:07","percent_change":0.0,"prev_day_close":932.350006103516},{"option":"SPX291221C07600000","bid":1002.7,"bid_size":0.0,"ask":1068.4,"ask_size":0.0,"iv":0.1938,"open_interest":226.0,"volume":0.0,"delta":0.5978,"gamma":0.0002,"vega":50.6772,"theta":-0.2256,"rho":114.4532,"theo":1039.9704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1083.15,"last_trade_time":"2026-01-09T11:13:48","percent_change":0.0,"prev_day_close":1011.89999389648},{"option":"SPX291221P07600000","bid":922.0,"bid_size":0.0,"ask":986.8,"ask_size":0.0,"iv":0.194,"open_interest":294.0,"volume":0.0,"delta":-0.417,"gamma":0.0002,"vega":50.6772,"theta":-0.2355,"rho":-144.058,"theo":960.3664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":880.0,"last_trade_time":"2026-01-09T11:13:48","percent_change":0.0,"prev_day_close":968.149993896484},{"option":"SPX291221C07700000","bid":952.5,"bid_size":0.0,"ask":1018.3,"ask_size":0.0,"iv":0.1912,"open_interest":0.0,"volume":0.0,"delta":0.5833,"gamma":0.0002,"vega":51.0574,"theta":-0.23,"rho":112.5827,"theo":990.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1014.9,"last_trade_time":"2025-10-27T13:49:09","percent_change":0.0,"prev_day_close":965.800018310547},{"option":"SPX291221P07700000","bid":958.1,"bid_size":0.0,"ask":1023.3,"ask_size":0.0,"iv":0.1914,"open_interest":286.0,"volume":0.0,"delta":-0.4315,"gamma":0.0002,"vega":51.0574,"theta":-0.2292,"rho":-149.2448,"theo":997.2765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":956.91,"last_trade_time":"2026-02-03T13:41:17","percent_change":0.0,"prev_day_close":1005.15002441406},{"option":"SPX291221C07800000","bid":903.5,"bid_size":0.0,"ask":969.4,"ask_size":0.0,"iv":0.1887,"open_interest":194.0,"volume":0.0,"delta":0.5686,"gamma":0.0002,"vega":51.377,"theta":-0.2337,"rho":110.5991,"theo":941.923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":969.31,"last_trade_time":"2026-01-23T09:50:11","percent_change":0.0,"prev_day_close":914.049987792969},{"option":"SPX291221P07800000","bid":995.4,"bid_size":0.0,"ask":1060.9,"ask_size":0.0,"iv":0.1889,"open_interest":112.0,"volume":0.0,"delta":-0.4462,"gamma":0.0002,"vega":51.377,"theta":-0.2222,"rho":-154.5447,"theo":1035.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":963.99,"last_trade_time":"2026-01-23T09:50:11","percent_change":0.0,"prev_day_close":1043.29998779297},{"option":"SPX291221C07900000","bid":855.8,"bid_size":0.0,"ask":921.7,"ask_size":0.0,"iv":0.1863,"open_interest":0.0,"volume":0.0,"delta":0.5536,"gamma":0.0002,"vega":51.6343,"theta":-0.2368,"rho":108.5593,"theo":894.4401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":867.0},{"option":"SPX291221P07900000","bid":1034.0,"bid_size":0.0,"ask":1099.8,"ask_size":0.0,"iv":0.1865,"open_interest":1.0,"volume":0.0,"delta":-0.4612,"gamma":0.0002,"vega":51.6343,"theta":-0.2146,"rho":-159.9007,"theo":1074.1508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":984.8,"last_trade_time":"2026-01-15T14:48:01","percent_change":0.0,"prev_day_close":1083.14996337891},{"option":"SPX291221C08000000","bid":809.4,"bid_size":0.0,"ask":875.3,"ask_size":0.0,"iv":0.1839,"open_interest":305.0,"volume":0.0,"delta":0.5384,"gamma":0.0002,"vega":51.8269,"theta":-0.2392,"rho":106.4553,"theo":848.0211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":815.8,"last_trade_time":"2025-12-19T15:52:22","percent_change":0.0,"prev_day_close":821.25},{"option":"SPX291221P08000000","bid":1073.9,"bid_size":0.0,"ask":1140.0,"ask_size":0.0,"iv":0.1841,"open_interest":57.0,"volume":0.0,"delta":-0.4764,"gamma":0.0002,"vega":51.8269,"theta":-0.2064,"rho":-165.321,"theo":1114.1701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1034.0,"last_trade_time":"2026-01-06T15:12:42","percent_change":0.0,"prev_day_close":1123.95001220703},{"option":"SPX291221C08200000","bid":720.9,"bid_size":0.0,"ask":786.6,"ask_size":0.0,"iv":0.1793,"open_interest":109.0,"volume":0.0,"delta":0.5072,"gamma":0.0002,"vega":51.994,"theta":-0.2423,"rho":101.8203,"theo":758.6071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":798.28,"last_trade_time":"2026-02-09T09:46:24","percent_change":0.0,"prev_day_close":734.049987792969},{"option":"SPX291221P08200000","bid":1157.9,"bid_size":0.0,"ask":1224.4,"ask_size":0.0,"iv":0.1795,"open_interest":38.0,"volume":0.0,"delta":-0.5076,"gamma":0.0002,"vega":51.994,"theta":-0.188,"rho":-176.5885,"theo":1197.6326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1154.09,"last_trade_time":"2026-01-21T13:12:56","percent_change":0.0,"prev_day_close":1209.79998779297},{"option":"SPX291221C08400000","bid":638.2,"bid_size":0.0,"ask":703.5,"ask_size":0.0,"iv":0.175,"open_interest":2527.0,"volume":0.0,"delta":0.4752,"gamma":0.0002,"vega":51.8575,"theta":-0.2428,"rho":96.7603,"theo":674.2559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":732.34,"last_trade_time":"2026-01-15T13:15:10","percent_change":0.0,"prev_day_close":652.599975585938},{"option":"SPX291221P08400000","bid":1247.9,"bid_size":0.0,"ask":1314.5,"ask_size":0.0,"iv":0.1752,"open_interest":6.0,"volume":0.0,"delta":-0.5396,"gamma":0.0002,"vega":51.8575,"theta":-0.1672,"rho":-188.281,"theo":1286.1579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1237.31,"last_trade_time":"2025-12-04T13:11:41","percent_change":0.0,"prev_day_close":1301.45001220703},{"option":"SPX291221C08600000","bid":561.6,"bid_size":0.0,"ask":626.3,"ask_size":0.0,"iv":0.1709,"open_interest":696.0,"volume":0.0,"delta":0.4427,"gamma":0.0002,"vega":51.4132,"theta":-0.2409,"rho":91.4495,"theo":595.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":597.0,"last_trade_time":"2026-01-20T10:15:02","percent_change":0.0,"prev_day_close":577.100006103516},{"option":"SPX291221P08600000","bid":1343.9,"bid_size":0.0,"ask":1410.4,"ask_size":0.0,"iv":0.1711,"open_interest":92.0,"volume":2.0,"delta":-0.5721,"gamma":0.0002,"vega":51.4132,"theta":-0.144,"rho":-200.2243,"theo":1380.2621,"change":-35.13,"open":1363.42,"high":1363.42,"low":1363.42,"tick":"up","last_trade_price":1363.42,"last_trade_time":"2026-02-18T10:54:18","percent_change":-2.51189,"prev_day_close":1398.54998779297},{"option":"SPX291221C08800000","bid":491.2,"bid_size":0.0,"ask":555.0,"ask_size":0.0,"iv":0.1671,"open_interest":122.0,"volume":0.0,"delta":0.41,"gamma":0.0002,"vega":50.6153,"theta":-0.2369,"rho":85.6995,"theo":522.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":530.9,"last_trade_time":"2025-12-30T13:13:23","percent_change":0.0,"prev_day_close":507.550003051758},{"option":"SPX291221P08800000","bid":1446.4,"bid_size":0.0,"ask":1512.1,"ask_size":0.0,"iv":0.1673,"open_interest":1.0,"volume":0.0,"delta":-0.6048,"gamma":0.0002,"vega":50.6153,"theta":-0.1186,"rho":-212.6068,"theo":1480.6218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2590.0,"last_trade_time":"2025-04-04T15:50:00","percent_change":0.0,"prev_day_close":1502.5},{"option":"SPX291221C09000000","bid":427.5,"bid_size":0.0,"ask":489.4,"ask_size":0.0,"iv":0.1635,"open_interest":1226.0,"volume":0.0,"delta":0.3776,"gamma":0.0002,"vega":49.5269,"theta":-0.231,"rho":79.9285,"theo":457.1336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":470.8,"last_trade_time":"2025-12-26T15:02:43","percent_change":0.0,"prev_day_close":444.050003051758},{"option":"SPX291221P09000000","bid":1555.1,"bid_size":0.0,"ask":1619.8,"ask_size":0.0,"iv":0.1638,"open_interest":5.0,"volume":0.0,"delta":-0.6372,"gamma":0.0002,"vega":49.5269,"theta":-0.0913,"rho":-225.0104,"theo":1587.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1498.24,"last_trade_time":"2025-11-03T13:04:07","percent_change":0.0,"prev_day_close":1612.0},{"option":"SPX291221C09200000","bid":369.8,"bid_size":0.0,"ask":429.7,"ask_size":0.0,"iv":0.1602,"open_interest":201.0,"volume":0.0,"delta":0.3459,"gamma":0.0002,"vega":48.1075,"theta":-0.2234,"rho":73.9252,"theo":398.0537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.6,"last_trade_time":"2026-01-23T10:14:30","percent_change":0.0,"prev_day_close":386.550003051758},{"option":"SPX291221P09200000","bid":1668.2,"bid_size":0.0,"ask":1739.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.6689,"gamma":0.0002,"vega":48.1075,"theta":-0.0624,"rho":-237.6462,"theo":1701.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1655.68,"last_trade_time":"2025-12-02T10:07:07","percent_change":0.0,"prev_day_close":1722.95001220703},{"option":"SPX291221C09400000","bid":317.9,"bid_size":0.0,"ask":375.6,"ask_size":0.0,"iv":0.157,"open_interest":176.0,"volume":0.0,"delta":0.3152,"gamma":0.0002,"vega":46.437,"theta":-0.2144,"rho":68.0591,"theo":345.3384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":401.4,"last_trade_time":"2026-01-28T15:15:57","percent_change":0.0,"prev_day_close":335.0},{"option":"SPX291221P09400000","bid":1788.2,"bid_size":0.0,"ask":1852.2,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.6996,"gamma":0.0002,"vega":46.437,"theta":-0.0321,"rho":-250.1448,"theo":1821.6228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1774.62,"last_trade_time":"2025-12-19T14:28:44","percent_change":0.0,"prev_day_close":1848.25},{"option":"SPX291221C09500000","bid":293.9,"bid_size":0.0,"ask":350.7,"ask_size":0.0,"iv":0.1555,"open_interest":100.0,"volume":0.0,"delta":0.3002,"gamma":0.0002,"vega":45.5153,"theta":-0.2094,"rho":65.1409,"theo":321.1428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.89,"last_trade_time":"2026-02-05T12:39:18","percent_change":0.0,"prev_day_close":311.0},{"option":"SPX291221P09500000","bid":1850.3,"bid_size":0.0,"ask":1913.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7146,"gamma":0.0002,"vega":45.5153,"theta":-0.0164,"rho":-256.3792,"theo":1883.8655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1906.65002441406},{"option":"SPX291221C09550000","bid":282.3,"bid_size":0.0,"ask":338.7,"ask_size":0.0,"iv":0.1548,"open_interest":0.0,"volume":0.0,"delta":0.2929,"gamma":0.0002,"vega":45.0254,"theta":-0.2068,"rho":63.6652,"theo":309.558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.49,"last_trade_time":"2026-02-05T12:39:18","percent_change":0.0,"prev_day_close":299.599990844727},{"option":"SPX291221P09550000","bid":1881.9,"bid_size":0.0,"ask":1945.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7219,"gamma":0.0002,"vega":45.0254,"theta":-0.0085,"rho":-259.5131,"theo":1915.4998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1938.45001220703},{"option":"SPX291221C09600000","bid":271.1,"bid_size":0.0,"ask":327.1,"ask_size":0.0,"iv":0.1541,"open_interest":183.0,"volume":0.0,"delta":0.2856,"gamma":0.0002,"vega":44.5171,"theta":-0.2042,"rho":62.1905,"theo":298.3066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.53,"last_trade_time":"2026-02-06T12:21:39","percent_change":0.0,"prev_day_close":288.449996948242},{"option":"SPX291221P09600000","bid":1913.8,"bid_size":0.0,"ask":1976.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.7292,"gamma":0.0002,"vega":44.5171,"theta":-0.0005,"rho":-262.6459,"theo":1947.4676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1885.9,"last_trade_time":"2026-02-06T12:21:39","percent_change":0.0,"prev_day_close":1974.79998779297},{"option":"SPX291221C09800000","bid":229.3,"bid_size":0.0,"ask":283.8,"ask_size":0.0,"iv":0.1513,"open_interest":17.0,"volume":0.0,"delta":0.2574,"gamma":0.0002,"vega":42.374,"theta":-0.1928,"rho":56.5017,"theo":256.479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.0,"last_trade_time":"2026-01-29T11:08:53","percent_change":0.0,"prev_day_close":246.900001525879},{"option":"SPX291221P09800000","bid":1928.5,"bid_size":0.0,"ask":2228.5,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.7574,"gamma":0.0002,"vega":42.374,"theta":0.0,"rho":-274.9672,"theo":2078.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1995.61,"last_trade_time":"2025-12-05T15:49:37","percent_change":0.0,"prev_day_close":2109.30004882812},{"option":"SPX291221C10000000","bid":192.1,"bid_size":0.0,"ask":245.6,"ask_size":0.0,"iv":0.1488,"open_interest":6195.0,"volume":0.0,"delta":0.2306,"gamma":0.0002,"vega":40.0884,"theta":-0.1807,"rho":51.0108,"theo":219.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":243.5,"last_trade_time":"2026-02-11T11:08:57","percent_change":0.0,"prev_day_close":210.899993896484},{"option":"SPX291221P10000000","bid":2064.1,"bid_size":0.0,"ask":2364.1,"ask_size":0.0,"iv":0.0,"open_interest":516.0,"volume":0.0,"delta":-0.7842,"gamma":0.0002,"vega":40.0884,"theta":0.0,"rho":-287.0907,"theo":2214.377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2165.96,"last_trade_time":"2025-12-16T10:00:08","percent_change":0.0,"prev_day_close":2244.89990234375},{"option":"SPX291221C10200000","bid":160.3,"bid_size":0.0,"ask":212.2,"ask_size":0.0,"iv":0.1465,"open_interest":10.0,"volume":0.0,"delta":0.2056,"gamma":0.0001,"vega":37.6406,"theta":-0.1681,"rho":45.7522,"theo":187.0828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.4,"last_trade_time":"2026-01-27T15:08:22","percent_change":0.0,"prev_day_close":179.300003051758},{"option":"SPX291221P10200000","bid":2204.9,"bid_size":0.0,"ask":2504.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8092,"gamma":0.0001,"vega":37.6406,"theta":0.0,"rho":-298.9818,"theo":2354.8732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2392.60009765625},{"option":"SPX291221C10400000","bid":133.0,"bid_size":0.0,"ask":183.3,"ask_size":0.0,"iv":0.1445,"open_interest":202.0,"volume":0.0,"delta":0.1824,"gamma":0.0001,"vega":35.1764,"theta":-0.1554,"rho":40.8836,"theo":159.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.6,"last_trade_time":"2026-02-09T10:21:56","percent_change":0.0,"prev_day_close":152.199996948242},{"option":"SPX291221P10400000","bid":2349.7,"bid_size":0.0,"ask":2649.7,"ask_size":0.0,"iv":0.0,"open_interest":148.0,"volume":0.0,"delta":-0.8324,"gamma":0.0001,"vega":35.1764,"theta":0.0,"rho":-310.4829,"theo":2499.714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2467.83,"last_trade_time":"2026-02-09T10:21:56","percent_change":0.0,"prev_day_close":2536.0},{"option":"SPX291221C10600000","bid":109.8,"bid_size":0.0,"ask":158.6,"ask_size":0.0,"iv":0.1428,"open_interest":40.0,"volume":0.0,"delta":0.1614,"gamma":0.0001,"vega":32.6633,"theta":-0.1429,"rho":36.3143,"theo":135.1059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.7,"last_trade_time":"2026-02-10T16:07:50","percent_change":0.0,"prev_day_close":129.250003814697},{"option":"SPX291221P10600000","bid":2498.1,"bid_size":0.0,"ask":2798.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8534,"gamma":0.0001,"vega":32.6633,"theta":0.0,"rho":-321.6847,"theo":2648.6493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2689.19995117188},{"option":"SPX291221C10800000","bid":94.9,"bid_size":0.0,"ask":133.2,"ask_size":0.0,"iv":0.1415,"open_interest":8.0,"volume":0.0,"delta":0.1425,"gamma":0.0001,"vega":30.2382,"theta":-0.131,"rho":32.2568,"theo":114.867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.0,"last_trade_time":"2025-11-14T10:05:09","percent_change":0.0,"prev_day_close":109.75},{"option":"SPX291221P10800000","bid":2651.3,"bid_size":0.0,"ask":2951.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.8723,"gamma":0.0001,"vega":30.2382,"theta":0.0,"rho":-332.3747,"theo":2801.2869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2843.30004882812},{"option":"SPX291221C11000000","bid":79.3,"bid_size":0.0,"ask":114.8,"ask_size":0.0,"iv":0.1404,"open_interest":1816.0,"volume":0.0,"delta":0.1258,"gamma":0.0001,"vega":27.8984,"theta":-0.1198,"rho":28.5376,"theo":97.9393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.45,"last_trade_time":"2026-02-12T15:36:50","percent_change":0.0,"prev_day_close":95.1500015258789},{"option":"SPX291221P11000000","bid":2807.1,"bid_size":0.0,"ask":3107.1,"ask_size":0.0,"iv":0.0,"open_interest":144.0,"volume":0.0,"delta":-0.8891,"gamma":0.0001,"vega":27.8984,"theta":0.0,"rho":-342.7265,"theo":2957.2356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2992.23,"last_trade_time":"2025-12-17T16:08:09","percent_change":0.0,"prev_day_close":3001.39990234375},{"option":"SPX291221C11200000","bid":66.4,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.1396,"open_interest":2.0,"volume":0.0,"delta":0.1111,"gamma":0.0001,"vega":25.6916,"theta":-0.1096,"rho":25.3234,"theo":83.888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":83.0,"last_trade_time":"2025-12-23T15:10:09","percent_change":0.0,"prev_day_close":79.7000007629394},{"option":"SPX291221P11200000","bid":2965.7,"bid_size":0.0,"ask":3265.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9037,"gamma":0.0001,"vega":25.6916,"theta":0.0,"rho":-352.5731,"theo":3116.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3159.80004882812},{"option":"SPX291221C11400000","bid":55.6,"bid_size":0.0,"ask":86.1,"ask_size":0.0,"iv":0.139,"open_interest":69.0,"volume":0.0,"delta":0.0984,"gamma":0.0001,"vega":23.6709,"theta":-0.1003,"rho":22.4789,"theo":72.2666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.2,"last_trade_time":"2026-02-05T15:47:33","percent_change":0.0,"prev_day_close":68.25},{"option":"SPX291221P11400000","bid":3127.3,"bid_size":0.0,"ask":3427.3,"ask_size":0.0,"iv":0.0,"open_interest":67.0,"volume":0.0,"delta":-0.9164,"gamma":0.0001,"vega":23.6709,"theta":0.0,"rho":-362.0501,"theo":3277.3159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3187.2,"last_trade_time":"2025-12-22T16:13:49","percent_change":0.0,"prev_day_close":3316.5},{"option":"SPX291221C12000000","bid":35.1,"bid_size":0.0,"ask":57.7,"ask_size":0.0,"iv":0.1384,"open_interest":1829.0,"volume":11.0,"delta":0.0699,"gamma":0.0001,"vega":18.5838,"theta":-0.0782,"rho":16.0356,"theo":48.1901,"change":5.05,"open":49.1,"high":49.1,"low":48.8,"tick":"down","last_trade_price":48.8,"last_trade_time":"2026-02-18T11:20:45","percent_change":11.5429,"prev_day_close":43.7500009536743},{"option":"SPX291221P12000000","bid":3621.4,"bid_size":0.0,"ask":3921.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.945,"gamma":0.0001,"vega":18.5838,"theta":0.0,"rho":-388.391,"theo":3771.8689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3760.07,"last_trade_time":"2025-09-18T10:48:07","percent_change":0.0,"prev_day_close":3809.10009765625},{"option":"SPX301220C00400000","bid":6126.0,"bid_size":0.0,"ask":6426.0,"ask_size":0.0,"iv":0.0,"open_interest":235.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.2474,"theta":0.0,"rho":26.4456,"theo":6272.8078,"change":-15.5099,"open":6257.39,"high":6257.39,"low":6257.39,"tick":"up","last_trade_price":6257.39,"last_trade_time":"2026-02-18T09:36:35","percent_change":-0.247253,"prev_day_close":6272.89990234375},{"option":"SPX301220P00400000","bid":0.9,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.4875,"open_interest":1666.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.2474,"theta":-0.003,"rho":-0.1978,"theo":1.0967,"change":0.15,"open":1.2,"high":1.2,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T09:40:27","percent_change":14.2857,"prev_day_close":1.05000001192093},{"option":"SPX301220C00800000","bid":5797.4,"bid_size":0.0,"ask":6097.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.9225,"theta":0.0,"rho":41.8256,"theo":5944.6018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5903.16,"last_trade_time":"2025-12-15T13:14:16","percent_change":0.0,"prev_day_close":5916.2998046875},{"option":"SPX301220P00800000","bid":3.0,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.4701,"open_interest":190.0,"volume":1.0,"delta":-0.002,"gamma":0.0,"vega":0.9225,"theta":-0.01,"rho":-0.8315,"theo":4.5173,"change":1.75,"open":6.2,"high":6.2,"low":6.2,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T10:16:05","percent_change":39.3258,"prev_day_close":4.45000009611249},{"option":"SPX301220C01200000","bid":5472.3,"bid_size":0.0,"ask":5772.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":2.0425,"theta":0.0,"rho":56.654,"theo":5619.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5591.5},{"option":"SPX301220P01200000","bid":8.8,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.4166,"open_interest":40.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":2.0424,"theta":-0.0204,"rho":-2.0167,"theo":10.8579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-11T15:48:07","percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"SPX301220C01600000","bid":5151.6,"bid_size":0.0,"ask":5451.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":3.6036,"theta":0.0,"rho":70.8308,"theo":5297.4191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5403.38,"last_trade_time":"2025-10-29T10:29:17","percent_change":0.0,"prev_day_close":5269.7001953125},{"option":"SPX301220P01600000","bid":15.3,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.3669,"open_interest":91.0,"volume":0.0,"delta":-0.009,"gamma":0.0,"vega":3.6036,"theta":-0.0336,"rho":-3.8536,"theo":20.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.2,"last_trade_time":"2026-01-30T13:59:46","percent_change":0.0,"prev_day_close":20.8000001907349},{"option":"SPX301220C01800000","bid":4992.4,"bid_size":0.0,"ask":5292.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":4.5403,"theta":0.0,"rho":77.6516,"theo":5138.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5108.46,"last_trade_time":"2025-12-15T13:14:16","percent_change":0.0,"prev_day_close":5110.2998046875},{"option":"SPX301220P01800000","bid":21.2,"bid_size":0.0,"ask":35.0,"ask_size":0.0,"iv":0.366,"open_interest":21.0,"volume":0.0,"delta":-0.0118,"gamma":0.0,"vega":4.5403,"theta":-0.0411,"rho":-5.0397,"theo":26.9754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-01-29T15:15:58","percent_change":0.0,"prev_day_close":29.5500001907349},{"option":"SPX301220C02000000","bid":4834.1,"bid_size":0.0,"ask":5134.1,"ask_size":0.0,"iv":0.0,"open_interest":593.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":5.5964,"theta":0.0,"rho":84.2686,"theo":4980.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5061.96,"last_trade_time":"2026-02-11T14:39:33","percent_change":0.0,"prev_day_close":4951.89990234375},{"option":"SPX301220P02000000","bid":28.0,"bid_size":0.0,"ask":45.4,"ask_size":0.0,"iv":0.3559,"open_interest":597.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":5.5964,"theta":-0.0492,"rho":-6.4295,"theo":34.3567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.58,"last_trade_time":"2026-02-11T14:39:33","percent_change":0.0,"prev_day_close":36.9000005722046},{"option":"SPX301220C02200000","bid":4676.8,"bid_size":0.0,"ask":4976.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":6.7443,"theta":0.0,"rho":90.6781,"theo":4822.7687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4794.5},{"option":"SPX301220P02200000","bid":35.8,"bid_size":0.0,"ask":54.3,"ask_size":0.0,"iv":0.3464,"open_interest":301.0,"volume":0.0,"delta":-0.0188,"gamma":0.0,"vega":6.7443,"theta":-0.0577,"rho":-8.0268,"theo":42.8667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.37,"last_trade_time":"2026-02-10T11:51:07","percent_change":0.0,"prev_day_close":45.3500003814697},{"option":"SPX301220C02400000","bid":4520.5,"bid_size":0.0,"ask":4820.5,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":8.0055,"theta":0.0,"rho":96.8725,"theo":4666.6506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4617.03,"last_trade_time":"2026-02-13T15:52:26","percent_change":0.0,"prev_day_close":4638.2998046875},{"option":"SPX301220P02400000","bid":44.5,"bid_size":0.0,"ask":64.5,"ask_size":0.0,"iv":0.3372,"open_interest":178.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":8.0055,"theta":-0.0666,"rho":-9.8393,"theo":52.562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.45,"last_trade_time":"2026-02-13T15:52:26","percent_change":0.0,"prev_day_close":54.8999996185303},{"option":"SPX301220C02600000","bid":4365.2,"bid_size":0.0,"ask":4665.2,"ask_size":0.0,"iv":0.0,"open_interest":49.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":9.3649,"theta":0.0,"rho":102.8106,"theo":4511.8182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4589.24,"last_trade_time":"2026-02-11T13:09:47","percent_change":0.0,"prev_day_close":4482.7001953125},{"option":"SPX301220P02600000","bid":54.1,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.3285,"open_interest":1471.0,"volume":0.0,"delta":-0.0278,"gamma":0.0,"vega":9.3649,"theta":-0.0759,"rho":-11.908,"theo":63.5431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.77,"last_trade_time":"2026-02-11T13:09:47","percent_change":0.0,"prev_day_close":65.6499996185303},{"option":"SPX301220C02800000","bid":4211.1,"bid_size":0.0,"ask":4511.1,"ask_size":0.0,"iv":0.0,"open_interest":53.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":10.8122,"theta":0.0,"rho":108.5306,"theo":4358.3451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4438.2,"last_trade_time":"2026-02-11T13:09:47","percent_change":0.0,"prev_day_close":4328.7998046875},{"option":"SPX301220P02800000","bid":65.0,"bid_size":0.0,"ask":88.9,"ask_size":0.0,"iv":0.3219,"open_interest":56.0,"volume":0.0,"delta":-0.0331,"gamma":0.0,"vega":10.8122,"theta":-0.0855,"rho":-14.1949,"theo":75.8833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.73,"last_trade_time":"2026-02-11T13:09:47","percent_change":0.0,"prev_day_close":79.0},{"option":"SPX301220C02900000","bid":4134.0,"bid_size":0.0,"ask":4434.0,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":11.581,"theta":0.0,"rho":111.2847,"theo":4282.1428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3759.5,"last_trade_time":"2025-12-17T12:54:42","percent_change":0.0,"prev_day_close":4251.89990234375},{"option":"SPX301220P02900000","bid":70.9,"bid_size":0.0,"ask":95.9,"ask_size":0.0,"iv":0.3162,"open_interest":5.0,"volume":0.0,"delta":-0.036,"gamma":0.0,"vega":11.581,"theta":-0.0904,"rho":-15.4442,"theo":82.5877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.24,"last_trade_time":"2026-02-06T15:21:04","percent_change":0.0,"prev_day_close":84.1999969482422},{"option":"SPX301220C03000000","bid":4058.2,"bid_size":0.0,"ask":4358.2,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9831,"gamma":0.0,"vega":12.3739,"theta":0.0,"rho":113.9596,"theo":4206.3186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4070.89,"last_trade_time":"2025-12-17T12:45:46","percent_change":0.0,"prev_day_close":4175.89990234375},{"option":"SPX301220P03000000","bid":77.1,"bid_size":0.0,"ask":103.2,"ask_size":0.0,"iv":0.3124,"open_interest":962.0,"volume":0.0,"delta":-0.0391,"gamma":0.0,"vega":12.3739,"theta":-0.0954,"rho":-16.7727,"theo":89.6702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.0,"last_trade_time":"2026-02-17T15:22:42","percent_change":0.0,"prev_day_close":94.3499984741211},{"option":"SPX301220C03100000","bid":3982.3,"bid_size":0.0,"ask":4282.3,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9799,"gamma":0.0,"vega":13.1823,"theta":0.0,"rho":116.5668,"theo":4130.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3995.04,"last_trade_time":"2025-12-17T12:45:46","percent_change":0.0,"prev_day_close":4099.70007324219},{"option":"SPX301220P03100000","bid":83.7,"bid_size":0.0,"ask":110.9,"ask_size":0.0,"iv":0.3086,"open_interest":6.0,"volume":0.0,"delta":-0.0423,"gamma":0.0,"vega":13.1823,"theta":-0.1004,"rho":-18.1689,"theo":97.1446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.94,"last_trade_time":"2026-02-10T11:51:07","percent_change":0.0,"prev_day_close":98.3000030517578},{"option":"SPX301220C03200000","bid":3906.7,"bid_size":0.0,"ask":4206.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9765,"gamma":0.0,"vega":14.006,"theta":0.0,"rho":119.1169,"theo":4055.8529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4063.59,"last_trade_time":"2025-12-22T11:33:17","percent_change":0.0,"prev_day_close":3995.79992675781},{"option":"SPX301220P03200000","bid":90.6,"bid_size":0.0,"ask":118.9,"ask_size":0.0,"iv":0.3068,"open_interest":145.0,"volume":0.0,"delta":-0.0457,"gamma":0.0,"vega":14.006,"theta":-0.1054,"rho":-19.6222,"theo":105.018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.11,"last_trade_time":"2026-02-09T11:41:11","percent_change":0.0,"prev_day_close":106.799999237061},{"option":"SPX301220C03300000","bid":3831.5,"bid_size":0.0,"ask":4131.5,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":0.973,"gamma":0.0,"vega":14.8522,"theta":0.0,"rho":121.6049,"theo":3981.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3912.59,"last_trade_time":"2025-11-25T15:34:46","percent_change":0.0,"prev_day_close":3949.0},{"option":"SPX301220P03300000","bid":97.9,"bid_size":0.0,"ask":127.4,"ask_size":0.0,"iv":0.3014,"open_interest":1411.0,"volume":0.0,"delta":-0.0492,"gamma":0.0,"vega":14.8522,"theta":-0.1105,"rho":-21.1376,"theo":113.2968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.0,"last_trade_time":"2026-01-07T10:39:30","percent_change":0.0,"prev_day_close":113.900001525879},{"option":"SPX301220C03400000","bid":3756.8,"bid_size":0.0,"ask":4056.8,"ask_size":0.0,"iv":0.0,"open_interest":67.0,"volume":1.0,"delta":0.9693,"gamma":0.0,"vega":15.727,"theta":0.0,"rho":124.0134,"theo":3907.0141,"change":24.27,"open":3885.77,"high":3885.77,"low":3885.77,"tick":"up","last_trade_price":3885.77,"last_trade_time":"2026-02-18T09:36:35","percent_change":0.628512,"prev_day_close":3861.5},{"option":"SPX301220P03400000","bid":105.5,"bid_size":0.0,"ask":136.3,"ask_size":0.0,"iv":0.2979,"open_interest":69.0,"volume":1.0,"delta":-0.0529,"gamma":0.0,"vega":15.727,"theta":-0.1156,"rho":-22.7326,"theo":121.9926,"change":-0.87,"open":121.33,"high":121.33,"low":121.33,"tick":"down","last_trade_price":121.33,"last_trade_time":"2026-02-18T09:36:35","percent_change":-0.711945,"prev_day_close":122.199996948242},{"option":"SPX301220C03500000","bid":3681.9,"bid_size":0.0,"ask":3981.9,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9654,"gamma":0.0,"vega":16.6274,"theta":0.0,"rho":126.33,"theo":3833.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3791.8,"last_trade_time":"2025-12-19T09:48:00","percent_change":0.0,"prev_day_close":3799.89990234375},{"option":"SPX301220P03500000","bid":113.6,"bid_size":0.0,"ask":145.6,"ask_size":0.0,"iv":0.2946,"open_interest":1115.0,"volume":0.0,"delta":-0.0568,"gamma":0.0,"vega":16.6274,"theta":-0.1206,"rho":-24.4194,"theo":131.1229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.2,"last_trade_time":"2026-02-06T11:57:13","percent_change":0.0,"prev_day_close":131.0},{"option":"SPX301220C03600000","bid":3607.9,"bid_size":0.0,"ask":3907.9,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":0.9614,"gamma":0.0,"vega":17.544,"theta":0.0,"rho":128.5602,"theo":3759.9129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3831.75,"last_trade_time":"2026-01-06T13:47:36","percent_change":0.0,"prev_day_close":3727.39990234375},{"option":"SPX301220P03600000","bid":122.0,"bid_size":0.0,"ask":155.3,"ask_size":0.0,"iv":0.2913,"open_interest":19.0,"volume":0.0,"delta":-0.0608,"gamma":0.0,"vega":17.544,"theta":-0.1257,"rho":-26.1926,"theo":140.7048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.0,"last_trade_time":"2026-01-20T10:01:16","percent_change":0.0,"prev_day_close":139.5},{"option":"SPX301220C03700000","bid":3535.4,"bid_size":0.0,"ask":3835.4,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9572,"gamma":0.0,"vega":18.47,"theta":0.0,"rho":130.7199,"theo":3687.0504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3066.69,"last_trade_time":"2025-06-26T16:09:28","percent_change":0.0,"prev_day_close":3653.60009765625},{"option":"SPX301220P03700000","bid":130.9,"bid_size":0.0,"ask":165.5,"ask_size":0.0,"iv":0.2881,"open_interest":301.0,"volume":0.0,"delta":-0.065,"gamma":0.0,"vega":18.47,"theta":-0.1308,"rho":-28.0363,"theo":150.749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.0,"last_trade_time":"2025-11-11T15:39:00","percent_change":0.0,"prev_day_close":149.900001525879},{"option":"SPX301220C03800000","bid":3461.5,"bid_size":0.0,"ask":3761.5,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9528,"gamma":0.0,"vega":19.4074,"theta":0.0,"rho":132.818,"theo":3614.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3169.7,"last_trade_time":"2025-07-22T12:37:00","percent_change":0.0,"prev_day_close":3581.10009765625},{"option":"SPX301220P03800000","bid":140.3,"bid_size":0.0,"ask":176.2,"ask_size":0.0,"iv":0.285,"open_interest":588.0,"volume":0.0,"delta":-0.0694,"gamma":0.0,"vega":19.4074,"theta":-0.1359,"rho":-29.9417,"theo":161.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.08,"last_trade_time":"2025-11-05T09:50:31","percent_change":0.0,"prev_day_close":160.050003051758},{"option":"SPX301220C03900000","bid":3389.2,"bid_size":0.0,"ask":3689.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0,"vega":20.364,"theta":0.0,"rho":134.8436,"theo":3542.7337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3509.10009765625},{"option":"SPX301220P03900000","bid":150.1,"bid_size":0.0,"ask":187.3,"ask_size":0.0,"iv":0.282,"open_interest":431.0,"volume":0.0,"delta":-0.074,"gamma":0.0,"vega":20.364,"theta":-0.1409,"rho":-31.9195,"theo":172.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":157.06,"last_trade_time":"2025-12-02T16:04:12","percent_change":0.0,"prev_day_close":170.700004577637},{"option":"SPX301220C04000000","bid":3317.2,"bid_size":0.0,"ask":3617.2,"ask_size":0.0,"iv":0.0,"open_interest":1913.0,"volume":0.0,"delta":0.9434,"gamma":0.0,"vega":21.3446,"theta":0.0,"rho":136.7761,"theo":3471.2978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3435.23,"last_trade_time":"2025-12-19T12:05:08","percent_change":0.0,"prev_day_close":3436.5},{"option":"SPX301220P04000000","bid":160.3,"bid_size":0.0,"ask":199.0,"ask_size":0.0,"iv":0.2791,"open_interest":2187.0,"volume":0.0,"delta":-0.0787,"gamma":0.0,"vega":21.3446,"theta":-0.1459,"rho":-33.9904,"theo":183.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.91,"last_trade_time":"2026-02-13T15:22:36","percent_change":0.0,"prev_day_close":181.800003051758},{"option":"SPX301220C04100000","bid":3246.1,"bid_size":0.0,"ask":3546.1,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9385,"gamma":0.0,"vega":22.3448,"theta":0.0,"rho":138.6047,"theo":3400.3652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2962.3,"last_trade_time":"2025-07-22T12:37:00","percent_change":0.0,"prev_day_close":3364.10009765625},{"option":"SPX301220P04100000","bid":171.1,"bid_size":0.0,"ask":211.2,"ask_size":0.0,"iv":0.2763,"open_interest":1.0,"volume":0.0,"delta":-0.0837,"gamma":0.0,"vega":22.3448,"theta":-0.1509,"rho":-36.1652,"theo":195.6906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.16,"last_trade_time":"2026-01-13T10:27:16","percent_change":0.0,"prev_day_close":193.5},{"option":"SPX301220C04200000","bid":3175.0,"bid_size":0.0,"ask":3475.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9334,"gamma":0.0,"vega":23.3544,"theta":0.0,"rho":140.3384,"theo":3329.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2920.08,"last_trade_time":"2025-08-06T14:51:55","percent_change":0.0,"prev_day_close":3293.80004882812},{"option":"SPX301220P04200000","bid":182.5,"bid_size":0.0,"ask":224.0,"ask_size":0.0,"iv":0.2736,"open_interest":288.0,"volume":0.0,"delta":-0.0888,"gamma":0.0,"vega":23.3544,"theta":-0.1558,"rho":-38.4349,"theo":208.1838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.91,"last_trade_time":"2026-02-13T15:22:36","percent_change":0.0,"prev_day_close":205.699996948242},{"option":"SPX301220C04300000","bid":3104.9,"bid_size":0.0,"ask":3404.9,"ask_size":0.0,"iv":0.0,"open_interest":661.0,"volume":0.0,"delta":0.9281,"gamma":0.0,"vega":24.3663,"theta":0.0,"rho":141.9971,"theo":3260.0655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3135.55,"last_trade_time":"2025-09-19T14:38:59","percent_change":0.0,"prev_day_close":3223.10009765625},{"option":"SPX301220P04300000","bid":194.3,"bid_size":0.0,"ask":237.3,"ask_size":0.0,"iv":0.2709,"open_interest":3230.0,"volume":0.0,"delta":-0.0941,"gamma":0.0,"vega":24.3663,"theta":-0.1606,"rho":-40.7796,"theo":221.2044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.0,"last_trade_time":"2026-02-04T09:55:59","percent_change":0.0,"prev_day_close":218.5},{"option":"SPX301220C04400000","bid":3035.0,"bid_size":0.0,"ask":3335.0,"ask_size":0.0,"iv":0.0,"open_interest":51.0,"volume":0.0,"delta":0.9226,"gamma":0.0,"vega":25.3822,"theta":0.0,"rho":143.5912,"theo":3190.7094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2471.19,"last_trade_time":"2025-06-20T14:32:08","percent_change":0.0,"prev_day_close":3153.30004882812},{"option":"SPX301220P04400000","bid":206.8,"bid_size":0.0,"ask":251.3,"ask_size":0.0,"iv":0.2683,"open_interest":603.0,"volume":0.0,"delta":-0.0996,"gamma":0.0,"vega":25.3822,"theta":-0.1653,"rho":-43.189,"theo":234.755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.69,"last_trade_time":"2026-01-13T10:25:02","percent_change":0.0,"prev_day_close":231.900001525879},{"option":"SPX301220C04500000","bid":2966.1,"bid_size":0.0,"ask":3266.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9168,"gamma":0.0,"vega":26.4093,"theta":0.0,"rho":145.1092,"theo":3121.8867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3143.2,"last_trade_time":"2025-09-24T12:59:39","percent_change":0.0,"prev_day_close":3084.5},{"option":"SPX301220P04500000","bid":219.8,"bid_size":0.0,"ask":265.9,"ask_size":0.0,"iv":0.2658,"open_interest":1665.0,"volume":0.0,"delta":-0.1053,"gamma":0.0,"vega":26.4093,"theta":-0.17,"rho":-45.6744,"theo":248.839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.59,"last_trade_time":"2026-02-11T13:54:20","percent_change":0.0,"prev_day_close":245.900001525879},{"option":"SPX301220C04600000","bid":2897.7,"bid_size":0.0,"ask":3197.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.911,"gamma":0.0,"vega":27.4529,"theta":0.0,"rho":146.5278,"theo":3053.6074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2915.9,"last_trade_time":"2025-09-24T13:07:47","percent_change":0.0,"prev_day_close":2987.80004882812},{"option":"SPX301220P04600000","bid":233.5,"bid_size":0.0,"ask":281.1,"ask_size":0.0,"iv":0.2634,"open_interest":441.0,"volume":0.0,"delta":-0.1112,"gamma":0.0,"vega":27.4529,"theta":-0.1745,"rho":-48.2591,"theo":263.4664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.64,"last_trade_time":"2025-12-15T10:01:58","percent_change":0.0,"prev_day_close":260.600006103516},{"option":"SPX301220C04700000","bid":2829.6,"bid_size":0.0,"ask":3129.6,"ask_size":0.0,"iv":0.0,"open_interest":495.0,"volume":0.0,"delta":0.9049,"gamma":0.0,"vega":28.5099,"theta":0.0,"rho":147.8329,"theo":2985.8872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2909.25,"last_trade_time":"2025-11-25T14:00:07","percent_change":0.0,"prev_day_close":2948.5},{"option":"SPX301220P04700000","bid":247.8,"bid_size":0.0,"ask":296.9,"ask_size":0.0,"iv":0.2611,"open_interest":1370.0,"volume":0.0,"delta":-0.1173,"gamma":0.0,"vega":28.5099,"theta":-0.1789,"rho":-50.9575,"theo":278.6529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.57,"last_trade_time":"2025-11-25T14:00:07","percent_change":0.0,"prev_day_close":275.849998474121},{"option":"SPX301220C04800000","bid":2762.4,"bid_size":0.0,"ask":3062.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.8986,"gamma":0.0001,"vega":29.5706,"theta":0.0,"rho":149.0324,"theo":2918.7408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1714.3,"last_trade_time":"2025-04-16T12:06:30","percent_change":0.0,"prev_day_close":2868.80004882812},{"option":"SPX301220P04800000","bid":262.8,"bid_size":0.0,"ask":313.4,"ask_size":0.0,"iv":0.2589,"open_interest":452.0,"volume":0.0,"delta":-0.1236,"gamma":0.0001,"vega":29.5706,"theta":-0.1832,"rho":-53.7614,"theo":294.4131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.45,"last_trade_time":"2026-02-09T12:03:58","percent_change":0.0,"prev_day_close":291.849990844727},{"option":"SPX301220C04900000","bid":2696.2,"bid_size":0.0,"ask":2996.2,"ask_size":0.0,"iv":0.0,"open_interest":217.0,"volume":0.0,"delta":0.8921,"gamma":0.0001,"vega":30.6264,"theta":0.0,"rho":150.1491,"theo":2852.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2940.9,"last_trade_time":"2026-02-03T11:30:18","percent_change":0.0,"prev_day_close":2815.19995117188},{"option":"SPX301220P04900000","bid":278.4,"bid_size":0.0,"ask":330.7,"ask_size":0.0,"iv":0.2566,"open_interest":1022.0,"volume":0.0,"delta":-0.13,"gamma":0.0001,"vega":30.6264,"theta":-0.1874,"rho":-56.6481,"theo":310.7547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":279.46,"last_trade_time":"2026-02-03T11:30:18","percent_change":0.0,"prev_day_close":308.5},{"option":"SPX301220C05000000","bid":2630.1,"bid_size":0.0,"ask":2930.1,"ask_size":0.0,"iv":0.0,"open_interest":7440.0,"volume":4.0,"delta":0.8855,"gamma":0.0001,"vega":31.676,"theta":0.0,"rho":151.2006,"theo":2786.192,"change":24.1299,"open":2760.55,"high":2801.32,"low":2753.04,"tick":"down","last_trade_price":2773.73,"last_trade_time":"2026-02-18T14:40:45","percent_change":0.877579,"prev_day_close":2749.60009765625},{"option":"SPX301220P05000000","bid":294.7,"bid_size":0.0,"ask":348.6,"ask_size":0.0,"iv":0.2545,"open_interest":7754.0,"volume":4.0,"delta":-0.1367,"gamma":0.0001,"vega":31.676,"theta":-0.1913,"rho":-59.6,"theo":327.6778,"change":-2.27,"open":323.03,"high":324.17,"low":316.85,"tick":"up","last_trade_price":323.63,"last_trade_time":"2026-02-18T14:40:45","percent_change":-0.696531,"prev_day_close":325.899993896484},{"option":"SPX301220C05100000","bid":2565.3,"bid_size":0.0,"ask":2865.3,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.8786,"gamma":0.0001,"vega":32.7255,"theta":0.0,"rho":152.1801,"theo":2720.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2761.83,"last_trade_time":"2026-01-05T11:40:10","percent_change":0.0,"prev_day_close":2684.69995117188},{"option":"SPX301220P05100000","bid":311.8,"bid_size":0.0,"ask":367.3,"ask_size":0.0,"iv":0.2525,"open_interest":54.0,"volume":0.0,"delta":-0.1436,"gamma":0.0001,"vega":32.7255,"theta":-0.1952,"rho":-62.624,"theo":345.1818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.34,"last_trade_time":"2026-01-13T12:06:34","percent_change":0.0,"prev_day_close":344.050003051758},{"option":"SPX301220C05200000","bid":2500.9,"bid_size":0.0,"ask":2800.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.8716,"gamma":0.0001,"vega":33.781,"theta":0.0,"rho":153.0626,"theo":2655.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2642.37,"last_trade_time":"2026-01-02T15:43:21","percent_change":0.0,"prev_day_close":2620.30004882812},{"option":"SPX301220P05200000","bid":329.6,"bid_size":0.0,"ask":386.7,"ask_size":0.0,"iv":0.2505,"open_interest":296.0,"volume":0.0,"delta":-0.1506,"gamma":0.0001,"vega":33.781,"theta":-0.1988,"rho":-65.7449,"theo":363.2721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.0,"last_trade_time":"2026-01-29T16:02:30","percent_change":0.0,"prev_day_close":362.899993896484},{"option":"SPX301220C05300000","bid":2437.2,"bid_size":0.0,"ask":2737.2,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.8643,"gamma":0.0001,"vega":34.8427,"theta":0.0,"rho":153.8266,"theo":2591.7552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2633.14,"last_trade_time":"2025-12-23T15:41:52","percent_change":0.0,"prev_day_close":2557.19995117188},{"option":"SPX301220P05300000","bid":342.9,"bid_size":0.0,"ask":412.6,"ask_size":0.0,"iv":0.2486,"open_interest":40.0,"volume":0.0,"delta":-0.1579,"gamma":0.0001,"vega":34.8427,"theta":-0.2023,"rho":-68.9843,"theo":381.9611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.7,"last_trade_time":"2025-12-23T15:41:52","percent_change":0.0,"prev_day_close":383.199996948242},{"option":"SPX301220C05400000","bid":2374.1,"bid_size":0.0,"ask":2674.1,"ask_size":0.0,"iv":0.0,"open_interest":283.0,"volume":0.0,"delta":0.8569,"gamma":0.0001,"vega":35.9031,"theta":0.0,"rho":154.4721,"theo":2528.1506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2659.21,"last_trade_time":"2026-02-02T14:35:05","percent_change":0.0,"prev_day_close":2495.19995117188},{"option":"SPX301220P05400000","bid":362.7,"bid_size":0.0,"ask":433.3,"ask_size":0.0,"iv":0.2468,"open_interest":398.0,"volume":0.0,"delta":-0.1653,"gamma":0.0001,"vega":35.9031,"theta":-0.2056,"rho":-72.3422,"theo":401.2632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":401.45,"last_trade_time":"2026-02-13T13:38:09","percent_change":0.0,"prev_day_close":404.050003051758},{"option":"SPX301220C05500000","bid":2312.2,"bid_size":0.0,"ask":2612.2,"ask_size":0.0,"iv":0.0,"open_interest":48.0,"volume":3.0,"delta":0.8492,"gamma":0.0001,"vega":36.9528,"theta":0.0,"rho":155.0237,"theo":2465.1674,"change":27.83,"open":2432.08,"high":2461.33,"low":2432.08,"tick":"up","last_trade_price":2461.33,"last_trade_time":"2026-02-18T15:38:53","percent_change":1.14362,"prev_day_close":2433.5},{"option":"SPX301220P05500000","bid":383.9,"bid_size":0.0,"ask":454.7,"ask_size":0.0,"iv":0.245,"open_interest":1071.0,"volume":3.0,"delta":-0.173,"gamma":0.0001,"vega":36.9528,"theta":-0.2086,"rho":-75.794,"theo":421.1868,"change":-5.65,"open":422.34,"high":422.34,"low":419.07,"tick":"up","last_trade_price":419.65,"last_trade_time":"2026-02-18T15:38:53","percent_change":-1.32847,"prev_day_close":425.299987792969},{"option":"SPX301220C05600000","bid":2251.2,"bid_size":0.0,"ask":2551.2,"ask_size":0.0,"iv":0.0,"open_interest":171.0,"volume":0.0,"delta":0.8414,"gamma":0.0001,"vega":37.9867,"theta":0.0,"rho":155.5062,"theo":2402.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2383.9,"last_trade_time":"2026-02-12T15:40:25","percent_change":0.0,"prev_day_close":2371.69995117188},{"option":"SPX301220P05600000","bid":405.1,"bid_size":0.0,"ask":476.8,"ask_size":0.0,"iv":0.2432,"open_interest":778.0,"volume":0.0,"delta":-0.1808,"gamma":0.0001,"vega":37.9867,"theta":-0.2114,"rho":-79.3149,"theo":441.7317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.45,"last_trade_time":"2026-02-05T14:05:25","percent_change":0.0,"prev_day_close":447.599990844727},{"option":"SPX301220C05675000","bid":2205.4,"bid_size":0.0,"ask":2505.4,"ask_size":0.0,"iv":0.0,"open_interest":80.0,"volume":0.0,"delta":0.8354,"gamma":0.0001,"vega":38.7531,"theta":-0.0041,"rho":155.8269,"theo":2356.4397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2231.1,"last_trade_time":"2025-11-24T15:17:47","percent_change":0.0,"prev_day_close":2326.0},{"option":"SPX301220P05675000","bid":421.6,"bid_size":0.0,"ask":493.9,"ask_size":0.0,"iv":0.2419,"open_interest":77.0,"volume":0.0,"delta":-0.1868,"gamma":0.0001,"vega":38.7531,"theta":-0.2134,"rho":-81.9968,"theo":457.5458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":463.1,"last_trade_time":"2025-11-24T15:17:46","percent_change":0.0,"prev_day_close":464.5},{"option":"SPX301220C05700000","bid":2189.9,"bid_size":0.0,"ask":2489.9,"ask_size":0.0,"iv":0.0,"open_interest":87.0,"volume":0.0,"delta":0.8333,"gamma":0.0001,"vega":39.0074,"theta":-0.007,"rho":155.9248,"theo":2341.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2366.87,"last_trade_time":"2025-12-23T12:10:21","percent_change":0.0,"prev_day_close":2310.80004882812},{"option":"SPX301220P05700000","bid":427.1,"bid_size":0.0,"ask":499.6,"ask_size":0.0,"iv":0.2414,"open_interest":233.0,"volume":0.0,"delta":-0.1888,"gamma":0.0001,"vega":39.0074,"theta":-0.2141,"rho":-82.8998,"theo":462.8941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":418.28,"last_trade_time":"2025-12-23T12:10:21","percent_change":0.0,"prev_day_close":470.249984741211},{"option":"SPX301220C05800000","bid":2130.0,"bid_size":0.0,"ask":2430.0,"ask_size":0.0,"iv":0.0,"open_interest":61.0,"volume":0.0,"delta":0.8251,"gamma":0.0001,"vega":40.0211,"theta":-0.0185,"rho":156.2581,"theo":2279.9341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2316.16,"last_trade_time":"2026-01-16T10:32:51","percent_change":0.0,"prev_day_close":2252.69995117188},{"option":"SPX301220P05800000","bid":450.0,"bid_size":0.0,"ask":523.1,"ask_size":0.0,"iv":0.2397,"open_interest":142.0,"volume":0.0,"delta":-0.1971,"gamma":0.0001,"vega":40.0211,"theta":-0.2164,"rho":-86.5699,"theo":484.6736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":430.84,"last_trade_time":"2026-01-27T11:23:48","percent_change":0.0,"prev_day_close":493.899993896484},{"option":"SPX301220C05900000","bid":2071.1,"bid_size":0.0,"ask":2371.1,"ask_size":0.0,"iv":0.0,"open_interest":24.0,"volume":19.0,"delta":0.8166,"gamma":0.0001,"vega":41.031,"theta":-0.0298,"rho":156.4767,"theo":2219.4322,"change":13.3,"open":2240.36,"high":2245.88,"low":2205.9,"tick":"down","last_trade_price":2205.9,"last_trade_time":"2026-02-18T15:06:41","percent_change":0.606584,"prev_day_close":2192.60003662109},{"option":"SPX301220P05900000","bid":473.3,"bid_size":0.0,"ask":547.2,"ask_size":0.0,"iv":0.2379,"open_interest":327.0,"volume":19.0,"delta":-0.2055,"gamma":0.0001,"vega":41.031,"theta":-0.2185,"rho":-90.3548,"theo":507.0783,"change":-6.28,"open":504.67,"high":511.52,"low":502.62,"tick":"up","last_trade_price":511.52,"last_trade_time":"2026-02-18T15:06:41","percent_change":-1.21282,"prev_day_close":517.800003051758},{"option":"SPX301220C06000000","bid":2013.0,"bid_size":0.0,"ask":2313.0,"ask_size":0.0,"iv":0.0,"open_interest":8692.0,"volume":23.0,"delta":0.808,"gamma":0.0001,"vega":42.034,"theta":-0.0407,"rho":156.5674,"theo":2159.5688,"change":15.42,"open":2144.21,"high":2186.77,"low":2132.5,"tick":"down","last_trade_price":2149.92,"last_trade_time":"2026-02-18T15:06:41","percent_change":0.722417,"prev_day_close":2134.5},{"option":"SPX301220P06000000","bid":497.3,"bid_size":0.0,"ask":571.8,"ask_size":0.0,"iv":0.2362,"open_interest":9050.0,"volume":23.0,"delta":-0.2141,"gamma":0.0001,"vega":42.034,"theta":-0.2204,"rho":-94.2674,"theo":530.1217,"change":-4.36,"open":537.94,"high":538.34,"low":527.3,"tick":"up","last_trade_price":538.34,"last_trade_time":"2026-02-18T15:06:41","percent_change":-0.803387,"prev_day_close":542.699981689453},{"option":"SPX301220C06100000","bid":1955.3,"bid_size":0.0,"ask":2255.3,"ask_size":0.0,"iv":0.0,"open_interest":738.0,"volume":0.0,"delta":0.7992,"gamma":0.0001,"vega":43.0217,"theta":-0.0515,"rho":156.5463,"theo":2100.3553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2047.35,"last_trade_time":"2026-02-17T11:01:25","percent_change":0.0,"prev_day_close":2076.30004882812},{"option":"SPX301220P06100000","bid":521.8,"bid_size":0.0,"ask":597.1,"ask_size":0.0,"iv":0.2344,"open_interest":1265.0,"volume":0.0,"delta":-0.223,"gamma":0.0001,"vega":43.0217,"theta":-0.222,"rho":-98.292,"theo":553.8149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":578.65,"last_trade_time":"2026-02-17T11:01:25","percent_change":0.0,"prev_day_close":567.75},{"option":"SPX301220C06150000","bid":1926.2,"bid_size":0.0,"ask":2226.2,"ask_size":0.0,"iv":0.0,"open_interest":84.0,"volume":0.0,"delta":0.7947,"gamma":0.0001,"vega":43.5072,"theta":-0.0567,"rho":156.5034,"theo":2070.9935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2144.67,"last_trade_time":"2026-02-12T10:11:15","percent_change":0.0,"prev_day_close":2048.19995117188},{"option":"SPX301220P06150000","bid":534.3,"bid_size":0.0,"ask":609.9,"ask_size":0.0,"iv":0.2334,"open_interest":217.0,"volume":0.0,"delta":-0.2274,"gamma":0.0001,"vega":43.5072,"theta":-0.2226,"rho":-100.3366,"theo":565.9064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":548.47,"last_trade_time":"2026-02-12T10:11:15","percent_change":0.0,"prev_day_close":580.449981689453},{"option":"SPX301220C06200000","bid":1897.4,"bid_size":0.0,"ask":2197.4,"ask_size":0.0,"iv":0.0,"open_interest":874.0,"volume":0.0,"delta":0.7902,"gamma":0.0001,"vega":43.9865,"theta":-0.0619,"rho":156.4446,"theo":2041.7945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1990.07,"last_trade_time":"2026-02-13T10:51:19","percent_change":0.0,"prev_day_close":2021.0},{"option":"SPX301220P06200000","bid":546.9,"bid_size":0.0,"ask":622.9,"ask_size":0.0,"iv":0.2325,"open_interest":1292.0,"volume":0.0,"delta":-0.232,"gamma":0.0001,"vega":43.9865,"theta":-0.2233,"rho":-102.397,"theo":578.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":596.34,"last_trade_time":"2026-02-13T10:51:19","percent_change":0.0,"prev_day_close":593.799987792969},{"option":"SPX301220C06300000","bid":1841.3,"bid_size":0.0,"ask":2141.3,"ask_size":0.0,"iv":0.0,"open_interest":732.0,"volume":0.0,"delta":0.781,"gamma":0.0001,"vega":44.9268,"theta":-0.072,"rho":156.2841,"theo":1983.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2069.48,"last_trade_time":"2026-01-29T14:17:47","percent_change":0.0,"prev_day_close":1963.19995117188},{"option":"SPX301220P06300000","bid":572.5,"bid_size":0.0,"ask":649.2,"ask_size":0.0,"iv":0.2307,"open_interest":1211.0,"volume":0.0,"delta":-0.2412,"gamma":0.0001,"vega":44.9268,"theta":-0.2243,"rho":-106.561,"theo":603.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":600.0,"last_trade_time":"2026-02-12T11:05:47","percent_change":0.0,"prev_day_close":619.850006103516},{"option":"SPX301220C06400000","bid":1784.6,"bid_size":0.0,"ask":2084.6,"ask_size":0.0,"iv":0.0,"open_interest":582.0,"volume":0.0,"delta":0.7716,"gamma":0.0001,"vega":45.8461,"theta":-0.0819,"rho":156.0549,"theo":1926.6125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2000.95,"last_trade_time":"2026-01-23T14:08:23","percent_change":0.0,"prev_day_close":1908.39996337891},{"option":"SPX301220P06400000","bid":598.6,"bid_size":0.0,"ask":676.0,"ask_size":0.0,"iv":0.2288,"open_interest":650.0,"volume":0.0,"delta":-0.2506,"gamma":0.0001,"vega":45.8461,"theta":-0.225,"rho":-110.7936,"theo":628.7922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":573.55,"last_trade_time":"2026-01-23T14:08:23","percent_change":0.0,"prev_day_close":646.900024414062},{"option":"SPX301220C06500000","bid":1837.4,"bid_size":0.0,"ask":1925.3,"ask_size":0.0,"iv":0.0,"open_interest":270.0,"volume":3.0,"delta":0.762,"gamma":0.0001,"vega":46.749,"theta":-0.0914,"rho":155.725,"theo":1869.9899,"change":27.27,"open":1842.98,"high":1878.77,"low":1842.98,"tick":"up","last_trade_price":1878.77,"last_trade_time":"2026-02-18T15:38:53","percent_change":1.47286,"prev_day_close":1851.5},{"option":"SPX301220P06500000","bid":625.2,"bid_size":0.0,"ask":703.2,"ask_size":0.0,"iv":0.2269,"open_interest":461.0,"volume":3.0,"delta":-0.2602,"gamma":0.0001,"vega":46.749,"theta":-0.2254,"rho":-115.1269,"theo":655.0763,"change":-7.36,"open":664.39,"high":666.59,"low":664.39,"tick":"up","last_trade_price":666.59,"last_trade_time":"2026-02-18T15:38:53","percent_change":-1.09207,"prev_day_close":673.949981689453},{"option":"SPX301220C06600000","bid":1781.3,"bid_size":0.0,"ask":1869.9,"ask_size":0.0,"iv":0.0,"open_interest":507.0,"volume":0.0,"delta":0.7522,"gamma":0.0001,"vega":47.6358,"theta":-0.1006,"rho":155.266,"theo":1814.0256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1867.56,"last_trade_time":"2026-02-06T13:29:36","percent_change":0.0,"prev_day_close":1795.95001220703},{"option":"SPX301220P06600000","bid":652.2,"bid_size":0.0,"ask":730.9,"ask_size":0.0,"iv":0.2249,"open_interest":1040.0,"volume":0.0,"delta":-0.27,"gamma":0.0001,"vega":47.6358,"theta":-0.2254,"rho":-119.5894,"theo":682.0187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":666.18,"last_trade_time":"2026-02-06T13:29:36","percent_change":0.0,"prev_day_close":701.399993896484},{"option":"SPX301220C06700000","bid":1725.8,"bid_size":0.0,"ask":1814.9,"ask_size":0.0,"iv":0.0,"open_interest":118.0,"volume":0.0,"delta":0.7422,"gamma":0.0001,"vega":48.5015,"theta":-0.1095,"rho":154.6768,"theo":1758.7339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1742.01,"last_trade_time":"2026-02-05T14:25:25","percent_change":0.0,"prev_day_close":1740.85003662109},{"option":"SPX301220P06700000","bid":679.6,"bid_size":0.0,"ask":759.1,"ask_size":0.0,"iv":0.2229,"open_interest":75.0,"volume":0.0,"delta":-0.28,"gamma":0.0001,"vega":48.5015,"theta":-0.2252,"rho":-124.182,"theo":709.6337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":750.0,"last_trade_time":"2026-02-17T11:34:03","percent_change":0.0,"prev_day_close":729.800018310547},{"option":"SPX301220C06800000","bid":1670.6,"bid_size":0.0,"ask":1760.3,"ask_size":0.0,"iv":0.0,"open_interest":93.0,"volume":3.0,"delta":0.732,"gamma":0.0001,"vega":49.3392,"theta":-0.1181,"rho":153.9889,"theo":1704.1234,"change":45.46,"open":1731.61,"high":1731.61,"low":1731.61,"tick":"up","last_trade_price":1731.61,"last_trade_time":"2026-02-18T12:19:04","percent_change":2.69608,"prev_day_close":1686.14996337891},{"option":"SPX301220P06800000","bid":707.3,"bid_size":0.0,"ask":787.6,"ask_size":0.0,"iv":0.2208,"open_interest":61.0,"volume":0.0,"delta":-0.2902,"gamma":0.0001,"vega":49.3392,"theta":-0.2246,"rho":-128.8733,"theo":737.93,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":744.9,"last_trade_time":"2026-02-12T13:53:23","percent_change":0.0,"prev_day_close":758.149993896484},{"option":"SPX301220C06900000","bid":1615.8,"bid_size":0.0,"ask":1706.1,"ask_size":0.0,"iv":0.0,"open_interest":306.0,"volume":3.0,"delta":0.7216,"gamma":0.0001,"vega":50.144,"theta":-0.1263,"rho":153.236,"theo":1650.1936,"change":45.76,"open":1677.61,"high":1677.61,"low":1677.61,"tick":"down","last_trade_price":1677.61,"last_trade_time":"2026-02-18T12:19:04","percent_change":2.80418,"prev_day_close":1631.84997558594},{"option":"SPX301220P06900000","bid":735.5,"bid_size":0.0,"ask":816.5,"ask_size":0.0,"iv":0.2186,"open_interest":225.0,"volume":120.0,"delta":-0.3006,"gamma":0.0001,"vega":50.144,"theta":-0.2237,"rho":-133.6296,"theo":766.9068,"change":-12.94,"open":773.2,"high":774.01,"low":773.2,"tick":"up","last_trade_price":774.01,"last_trade_time":"2026-02-18T14:24:00","percent_change":-1.64432,"prev_day_close":786.950012207031},{"option":"SPX301220C07000000","bid":1561.5,"bid_size":0.0,"ask":1652.3,"ask_size":0.0,"iv":0.0,"open_interest":4939.0,"volume":1.0,"delta":0.711,"gamma":0.0001,"vega":50.9159,"theta":-0.1342,"rho":152.4277,"theo":1596.9391,"change":42.58,"open":1620.53,"high":1620.53,"low":1620.53,"tick":"up","last_trade_price":1620.53,"last_trade_time":"2026-02-18T12:49:03","percent_change":2.69844,"prev_day_close":1577.94995117188},{"option":"SPX301220P07000000","bid":763.8,"bid_size":0.0,"ask":845.7,"ask_size":0.0,"iv":0.2164,"open_interest":5141.0,"volume":2.0,"delta":-0.3112,"gamma":0.0001,"vega":50.9159,"theta":-0.2224,"rho":-138.4413,"theo":796.559,"change":-3.35,"open":797.98,"high":812.6,"low":797.98,"tick":"up","last_trade_price":812.6,"last_trade_time":"2026-02-18T14:47:52","percent_change":-0.410566,"prev_day_close":815.950012207031},{"option":"SPX301220C07100000","bid":1507.5,"bid_size":0.0,"ask":1598.8,"ask_size":0.0,"iv":0.0,"open_interest":52.0,"volume":0.0,"delta":0.7002,"gamma":0.0001,"vega":51.6579,"theta":-0.1417,"rho":151.5384,"theo":1544.3596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1595.04,"last_trade_time":"2026-02-06T13:36:33","percent_change":0.0,"prev_day_close":1524.45001220703},{"option":"SPX301220P07100000","bid":792.3,"bid_size":0.0,"ask":875.4,"ask_size":0.0,"iv":0.2142,"open_interest":1.0,"volume":0.0,"delta":-0.3219,"gamma":0.0001,"vega":51.6579,"theta":-0.2208,"rho":-143.334,"theo":826.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":805.52,"last_trade_time":"2026-02-06T13:36:33","percent_change":0.0,"prev_day_close":845.299987792969},{"option":"SPX301220C07200000","bid":1454.0,"bid_size":0.0,"ask":1545.8,"ask_size":0.0,"iv":0.0,"open_interest":28.0,"volume":0.0,"delta":0.6893,"gamma":0.0001,"vega":52.3714,"theta":-0.1488,"rho":150.5283,"theo":1492.4649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1440.27,"last_trade_time":"2026-02-17T11:01:21","percent_change":0.0,"prev_day_close":1471.5},{"option":"SPX301220P07200000","bid":821.3,"bid_size":0.0,"ask":905.5,"ask_size":0.0,"iv":0.2119,"open_interest":20.0,"volume":0.0,"delta":-0.3329,"gamma":0.0001,"vega":52.3714,"theta":-0.2188,"rho":-148.3476,"theo":857.8983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":887.56,"last_trade_time":"2026-02-17T11:01:21","percent_change":0.0,"prev_day_close":875.25},{"option":"SPX301220C07300000","bid":1401.1,"bid_size":0.0,"ask":1493.3,"ask_size":0.0,"iv":0.0,"open_interest":91.0,"volume":0.0,"delta":0.6781,"gamma":0.0001,"vega":53.0544,"theta":-0.1556,"rho":149.3777,"theo":1441.2729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1529.76,"last_trade_time":"2026-01-15T11:24:41","percent_change":0.0,"prev_day_close":1419.10003662109},{"option":"SPX301220P07300000","bid":850.8,"bid_size":0.0,"ask":936.1,"ask_size":0.0,"iv":0.2096,"open_interest":116.0,"volume":0.0,"delta":-0.344,"gamma":0.0001,"vega":53.0544,"theta":-0.2164,"rho":-153.5016,"theo":889.6129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":806.91,"last_trade_time":"2026-01-15T11:24:41","percent_change":0.0,"prev_day_close":905.599975585938},{"option":"SPX301220C07400000","bid":1348.8,"bid_size":0.0,"ask":1441.4,"ask_size":0.0,"iv":0.0,"open_interest":13.0,"volume":1.0,"delta":0.6668,"gamma":0.0001,"vega":53.7018,"theta":-0.162,"rho":148.1058,"theo":1390.8,"change":39.05,"open":1407.55,"high":1407.55,"low":1407.55,"tick":"down","last_trade_price":1407.55,"last_trade_time":"2026-02-18T12:49:03","percent_change":2.85349,"prev_day_close":1368.5},{"option":"SPX301220P07400000","bid":880.8,"bid_size":0.0,"ask":967.3,"ask_size":0.0,"iv":0.2072,"open_interest":1.0,"volume":0.0,"delta":-0.3554,"gamma":0.0001,"vega":53.7018,"theta":-0.2136,"rho":-158.7769,"theo":922.0467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":941.3,"last_trade_time":"2025-11-25T14:19:08","percent_change":0.0,"prev_day_close":936.650024414062},{"option":"SPX301220C07500000","bid":1299.2,"bid_size":0.0,"ask":1390.1,"ask_size":0.0,"iv":0.205,"open_interest":75.0,"volume":0.0,"delta":0.6552,"gamma":0.0001,"vega":54.3092,"theta":-0.1679,"rho":146.7549,"theo":1341.0537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1402.29,"last_trade_time":"2025-11-12T14:54:52","percent_change":0.0,"prev_day_close":1317.20001220703},{"option":"SPX301220P07500000","bid":911.6,"bid_size":0.0,"ask":999.1,"ask_size":0.0,"iv":0.2048,"open_interest":59.0,"volume":0.0,"delta":-0.3669,"gamma":0.0001,"vega":54.3092,"theta":-0.2105,"rho":-164.1312,"theo":955.2071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":896.1,"last_trade_time":"2025-12-29T12:55:56","percent_change":0.0,"prev_day_close":968.350036621094},{"option":"SPX301220C07600000","bid":1247.9,"bid_size":0.0,"ask":1339.5,"ask_size":0.0,"iv":0.2027,"open_interest":7.0,"volume":0.0,"delta":0.6435,"gamma":0.0001,"vega":54.8746,"theta":-0.1735,"rho":145.354,"theo":1292.0335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1354.39,"last_trade_time":"2026-02-11T13:59:06","percent_change":0.0,"prev_day_close":1266.70001220703},{"option":"SPX301220P07600000","bid":943.0,"bid_size":0.0,"ask":1031.6,"ask_size":0.0,"iv":0.2025,"open_interest":17.0,"volume":0.0,"delta":-0.3786,"gamma":0.0001,"vega":54.8746,"theta":-0.2069,"rho":-169.5356,"theo":989.0937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":948.05,"last_trade_time":"2026-02-11T13:59:06","percent_change":0.0,"prev_day_close":1000.80001831055},{"option":"SPX301220C07700000","bid":1197.4,"bid_size":0.0,"ask":1289.6,"ask_size":0.0,"iv":0.2003,"open_interest":23.0,"volume":0.0,"delta":0.6316,"gamma":0.0001,"vega":55.3982,"theta":-0.1788,"rho":143.8891,"theo":1243.7407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1231.99,"last_trade_time":"2025-12-31T15:37:09","percent_change":0.0,"prev_day_close":1216.95001220703},{"option":"SPX301220P07700000","bid":975.3,"bid_size":0.0,"ask":1064.9,"ask_size":0.0,"iv":0.2001,"open_interest":3.0,"volume":0.0,"delta":-0.3906,"gamma":0.0001,"vega":55.3982,"theta":-0.203,"rho":-175.0038,"theo":1023.7075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":938.92,"last_trade_time":"2026-01-23T13:40:44","percent_change":0.0,"prev_day_close":1034.10003662109},{"option":"SPX301220C07800000","bid":1147.7,"bid_size":0.0,"ask":1240.6,"ask_size":0.0,"iv":0.1979,"open_interest":40.0,"volume":0.0,"delta":0.6195,"gamma":0.0001,"vega":55.8798,"theta":-0.1836,"rho":142.3159,"theo":1196.1872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1255.26,"last_trade_time":"2026-02-11T13:20:13","percent_change":0.0,"prev_day_close":1168.0},{"option":"SPX301220P07800000","bid":1008.4,"bid_size":0.0,"ask":1099.0,"ask_size":0.0,"iv":0.1978,"open_interest":39.0,"volume":0.0,"delta":-0.4027,"gamma":0.0001,"vega":55.8798,"theta":-0.1987,"rho":-180.5805,"theo":1059.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1020.9,"last_trade_time":"2026-02-11T13:20:13","percent_change":0.0,"prev_day_close":1068.25},{"option":"SPX301220C07900000","bid":1099.0,"bid_size":0.0,"ask":1192.4,"ask_size":0.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":0.6072,"gamma":0.0001,"vega":56.3174,"theta":-0.188,"rho":140.5981,"theo":1149.3975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1082.1,"last_trade_time":"2025-10-07T12:06:12","percent_change":0.0,"prev_day_close":1120.04998779297},{"option":"SPX301220P07900000","bid":1042.5,"bid_size":0.0,"ask":1133.9,"ask_size":0.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-0.415,"gamma":0.0001,"vega":56.3174,"theta":-0.1939,"rho":-186.3017,"theo":1095.1778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1050.44,"last_trade_time":"2025-10-07T12:06:12","percent_change":0.0,"prev_day_close":1103.29998779297},{"option":"SPX301220C08000000","bid":1051.3,"bid_size":0.0,"ask":1145.1,"ask_size":0.0,"iv":0.1934,"open_interest":223.0,"volume":0.0,"delta":0.5947,"gamma":0.0001,"vega":56.7077,"theta":-0.1919,"rho":138.7431,"theo":1103.3995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1198.0,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1073.14999389648},{"option":"SPX301220P08000000","bid":1077.6,"bid_size":0.0,"ask":1169.8,"ask_size":0.0,"iv":0.1932,"open_interest":35.0,"volume":0.0,"delta":-0.4274,"gamma":0.0001,"vega":56.7077,"theta":-0.1888,"rho":-192.1601,"theo":1132.0865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1075.18,"last_trade_time":"2026-02-04T15:45:17","percent_change":0.0,"prev_day_close":1139.40002441406},{"option":"SPX301220C08200000","bid":959.1,"bid_size":0.0,"ask":1053.6,"ask_size":0.0,"iv":0.1889,"open_interest":467.0,"volume":0.0,"delta":0.5692,"gamma":0.0001,"vega":57.339,"theta":-0.1986,"rho":134.8044,"theo":1013.8522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1033.14,"last_trade_time":"2025-10-27T15:17:50","percent_change":0.0,"prev_day_close":982.650024414062},{"option":"SPX301220P08200000","bid":1150.9,"bid_size":0.0,"ask":1244.5,"ask_size":0.0,"iv":0.1888,"open_interest":275.0,"volume":0.0,"delta":-0.4529,"gamma":0.0001,"vega":57.339,"theta":-0.1772,"rho":-204.1056,"theo":1208.3526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1257.0,"last_trade_time":"2025-08-08T15:15:53","percent_change":0.0,"prev_day_close":1214.75},{"option":"SPX301220C08400000","bid":871.9,"bid_size":0.0,"ask":966.3,"ask_size":0.0,"iv":0.1847,"open_interest":106.0,"volume":0.0,"delta":0.5431,"gamma":0.0001,"vega":57.7619,"theta":-0.2036,"rho":130.6149,"theo":927.6575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1020.3,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":896.600006103516},{"option":"SPX301220P08400000","bid":1228.9,"bid_size":0.0,"ask":1323.5,"ask_size":0.0,"iv":0.1846,"open_interest":2.0,"volume":0.0,"delta":-0.4791,"gamma":0.0001,"vega":57.7619,"theta":-0.1639,"rho":-216.302,"theo":1287.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1167.35,"last_trade_time":"2026-01-13T12:24:34","percent_change":0.0,"prev_day_close":1294.70001220703},{"option":"SPX301220C08600000","bid":789.4,"bid_size":0.0,"ask":883.7,"ask_size":0.0,"iv":0.1807,"open_interest":180.0,"volume":0.0,"delta":0.5163,"gamma":0.0002,"vega":57.9481,"theta":-0.207,"rho":125.8943,"theo":845.0638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":936.0,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":815.399993896484},{"option":"SPX301220P08600000","bid":1312.0,"bid_size":0.0,"ask":1407.1,"ask_size":0.0,"iv":0.1806,"open_interest":160.0,"volume":2.0,"delta":-0.5059,"gamma":0.0002,"vega":57.9481,"theta":-0.149,"rho":-229.0294,"theo":1371.191,"change":-28.18,"open":1351.42,"high":1351.42,"low":1351.42,"tick":"up","last_trade_price":1351.42,"last_trade_time":"2026-02-18T10:54:18","percent_change":-2.04262,"prev_day_close":1379.59997558594},{"option":"SPX301220C08800000","bid":712.1,"bid_size":0.0,"ask":805.9,"ask_size":0.0,"iv":0.177,"open_interest":12.0,"volume":0.0,"delta":0.489,"gamma":0.0002,"vega":57.8942,"theta":-0.2086,"rho":120.8456,"theo":766.3875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":855.1,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":739.149993896484},{"option":"SPX301220P08800000","bid":1400.4,"bid_size":0.0,"ask":1495.6,"ask_size":0.0,"iv":0.177,"open_interest":0.0,"volume":0.0,"delta":-0.5332,"gamma":0.0002,"vega":57.8942,"theta":-0.1324,"rho":-242.085,"theo":1458.3281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1469.54998779297},{"option":"SPX301220C09000000","bid":639.9,"bid_size":0.0,"ask":733.0,"ask_size":0.0,"iv":0.1735,"open_interest":862.0,"volume":0.0,"delta":0.4613,"gamma":0.0002,"vega":57.5993,"theta":-0.2087,"rho":115.5911,"theo":691.8696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":690.0,"last_trade_time":"2026-01-20T09:52:56","percent_change":0.0,"prev_day_close":667.950012207031},{"option":"SPX301220P09000000","bid":1494.1,"bid_size":0.0,"ask":1589.0,"ask_size":0.0,"iv":0.1735,"open_interest":318.0,"volume":0.0,"delta":-0.5609,"gamma":0.0002,"vega":57.5993,"theta":-0.1141,"rho":-255.3463,"theo":1549.6236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1503.5,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1564.65002441406},{"option":"SPX301220C09200000","bid":572.9,"bid_size":0.0,"ask":665.0,"ask_size":0.0,"iv":0.1703,"open_interest":430.0,"volume":0.0,"delta":0.4334,"gamma":0.0002,"vega":57.0187,"theta":-0.2072,"rho":109.8672,"theo":621.8844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":590.0,"last_trade_time":"2025-12-19T12:41:28","percent_change":0.0,"prev_day_close":601.649993896484},{"option":"SPX301220P09200000","bid":1592.9,"bid_size":0.0,"ask":1687.2,"ask_size":0.0,"iv":0.1703,"open_interest":77.0,"volume":0.0,"delta":-0.5888,"gamma":0.0002,"vega":57.0187,"theta":-0.0943,"rho":-269.0771,"theo":1645.4518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1595.2,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1664.65002441406},{"option":"SPX301220C09400000","bid":511.3,"bid_size":0.0,"ask":601.6,"ask_size":0.0,"iv":0.1672,"open_interest":7.0,"volume":0.0,"delta":0.4055,"gamma":0.0002,"vega":56.188,"theta":-0.2042,"rho":104.0164,"theo":556.7689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.8,"last_trade_time":"2025-12-17T11:44:20","percent_change":0.0,"prev_day_close":540.250015258789},{"option":"SPX301220P09400000","bid":1696.7,"bid_size":0.0,"ask":1790.1,"ask_size":0.0,"iv":0.1673,"open_interest":3.0,"volume":0.0,"delta":-0.6167,"gamma":0.0002,"vega":56.188,"theta":-0.0731,"rho":-282.9347,"theo":1746.1498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1689.7,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1769.5},{"option":"SPX301220C09500000","bid":482.3,"bid_size":0.0,"ask":571.7,"ask_size":0.0,"iv":0.1658,"open_interest":12.0,"volume":0.0,"delta":0.3916,"gamma":0.0002,"vega":55.6867,"theta":-0.2023,"rho":101.0725,"theo":526.0893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":549.16,"last_trade_time":"2026-01-06T13:47:36","percent_change":0.0,"prev_day_close":511.5},{"option":"SPX301220P09500000","bid":1750.4,"bid_size":0.0,"ask":1843.3,"ask_size":0.0,"iv":0.1658,"open_interest":7.0,"volume":0.0,"delta":-0.6305,"gamma":0.0002,"vega":55.6867,"theta":-0.062,"rho":-289.882,"theo":1798.3768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1738.9,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1823.70001220703},{"option":"SPX301220C09550000","bid":468.2,"bid_size":0.0,"ask":557.2,"ask_size":0.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":0.3847,"gamma":0.0002,"vega":55.4104,"theta":-0.2012,"rho":99.5709,"theo":511.2292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.450012207031},{"option":"SPX301220P09550000","bid":1777.7,"bid_size":0.0,"ask":1870.3,"ask_size":0.0,"iv":0.1651,"open_interest":3.0,"volume":0.0,"delta":-0.6374,"gamma":0.0002,"vega":55.4104,"theta":-0.0564,"rho":-293.3854,"theo":1824.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1763.4,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1851.25},{"option":"SPX301220C09600000","bid":454.5,"bid_size":0.0,"ask":542.9,"ask_size":0.0,"iv":0.1644,"open_interest":17.0,"volume":0.0,"delta":0.3779,"gamma":0.0002,"vega":55.1154,"theta":-0.2,"rho":98.045,"theo":496.6932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":465.0,"last_trade_time":"2025-10-10T11:28:15","percent_change":0.0,"prev_day_close":483.850006103516},{"option":"SPX301220P09600000","bid":1805.3,"bid_size":0.0,"ask":1904.3,"ask_size":0.0,"iv":0.1644,"open_interest":9.0,"volume":0.0,"delta":-0.6443,"gamma":0.0002,"vega":55.1154,"theta":-0.0506,"rho":-296.9129,"theo":1851.8875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1788.7,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":1879.04998779297},{"option":"SPX301220C09800000","bid":402.4,"bid_size":0.0,"ask":488.7,"ask_size":0.0,"iv":0.1617,"open_interest":700.0,"volume":0.0,"delta":0.3508,"gamma":0.0002,"vega":53.7668,"theta":-0.1947,"rho":91.8396,"theo":441.8026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.19,"last_trade_time":"2026-02-03T11:30:18","percent_change":0.0,"prev_day_close":431.849990844727},{"option":"SPX301220P09800000","bid":1916.2,"bid_size":0.0,"ask":2009.7,"ask_size":0.0,"iv":0.0,"open_interest":410.0,"volume":0.0,"delta":-0.6714,"gamma":0.0002,"vega":53.7668,"theta":-0.027,"rho":-311.1252,"theo":1962.8103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1849.6,"last_trade_time":"2026-02-03T11:30:18","percent_change":0.0,"prev_day_close":1991.95007324219},{"option":"SPX301220C10000000","bid":354.7,"bid_size":0.0,"ask":438.8,"ask_size":0.0,"iv":0.1591,"open_interest":1290.0,"volume":0.0,"delta":0.3244,"gamma":0.0002,"vega":52.2341,"theta":-0.1885,"rho":85.8023,"theo":391.9388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.65,"last_trade_time":"2026-02-12T14:32:15","percent_change":0.0,"prev_day_close":384.349990844727},{"option":"SPX301220P10000000","bid":2033.6,"bid_size":0.0,"ask":2126.0,"ask_size":0.0,"iv":0.0,"open_interest":125.0,"volume":0.0,"delta":-0.6978,"gamma":0.0002,"vega":52.2341,"theta":-0.0025,"rho":-325.1693,"theo":2078.7599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2181.1,"last_trade_time":"2025-11-20T15:20:43","percent_change":0.0,"prev_day_close":2110.25},{"option":"SPX301220C10200000","bid":311.1,"bid_size":0.0,"ask":393.1,"ask_size":0.0,"iv":0.1567,"open_interest":20.0,"volume":0.0,"delta":0.2989,"gamma":0.0002,"vega":50.498,"theta":-0.1814,"rho":79.7242,"theo":346.7639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.6,"last_trade_time":"2025-12-02T14:15:31","percent_change":0.0,"prev_day_close":340.699996948242},{"option":"SPX301220P10200000","bid":2155.4,"bid_size":0.0,"ask":2246.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.7232,"gamma":0.0002,"vega":50.498,"theta":0.0,"rho":-339.2542,"theo":2199.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2303.9,"last_trade_time":"2025-11-20T15:20:48","percent_change":0.0,"prev_day_close":2232.69995117188},{"option":"SPX301220C10400000","bid":270.6,"bid_size":0.0,"ask":351.3,"ask_size":0.0,"iv":0.1543,"open_interest":94.0,"volume":0.0,"delta":0.2744,"gamma":0.0001,"vega":48.5611,"theta":-0.1736,"rho":73.7261,"theo":305.9471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.89,"last_trade_time":"2026-02-06T10:44:57","percent_change":0.0,"prev_day_close":300.599998474121},{"option":"SPX301220P10400000","bid":2281.2,"bid_size":0.0,"ask":2371.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.7477,"gamma":0.0001,"vega":48.5611,"theta":0.0,"rho":-353.2592,"theo":2324.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2284.24,"last_trade_time":"2026-02-06T10:44:57","percent_change":0.0,"prev_day_close":2359.19995117188},{"option":"SPX301220C10600000","bid":234.3,"bid_size":0.0,"ask":313.5,"ask_size":0.0,"iv":0.1522,"open_interest":68.0,"volume":0.0,"delta":0.251,"gamma":0.0001,"vega":46.5233,"theta":-0.1651,"rho":68.0002,"theo":269.097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.3,"last_trade_time":"2025-11-12T10:27:20","percent_change":0.0,"prev_day_close":264.450004577637},{"option":"SPX301220P10600000","bid":2305.3,"bid_size":0.0,"ask":2605.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7712,"gamma":0.0001,"vega":46.5233,"theta":0.0,"rho":-366.9919,"theo":2453.3583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2487.39990234375},{"option":"SPX301220C10800000","bid":201.8,"bid_size":0.0,"ask":279.5,"ask_size":0.0,"iv":0.1501,"open_interest":74.0,"volume":0.0,"delta":0.2287,"gamma":0.0001,"vega":44.3306,"theta":-0.1563,"rho":62.3125,"theo":236.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.35,"last_trade_time":"2026-02-11T14:39:33","percent_change":0.0,"prev_day_close":232.099990844727},{"option":"SPX301220P10800000","bid":2438.2,"bid_size":0.0,"ask":2738.2,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.7935,"gamma":0.0001,"vega":44.3306,"theta":0.0,"rho":-380.6864,"theo":2586.0776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2479.97,"last_trade_time":"2026-02-11T14:39:33","percent_change":0.0,"prev_day_close":2621.39990234375},{"option":"SPX301220C11000000","bid":173.1,"bid_size":0.0,"ask":249.0,"ask_size":0.0,"iv":0.1483,"open_interest":454.0,"volume":0.0,"delta":0.2077,"gamma":0.0001,"vega":42.0537,"theta":-0.1471,"rho":56.9649,"theo":206.4895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.83,"last_trade_time":"2026-02-13T09:46:04","percent_change":0.0,"prev_day_close":203.649993896484},{"option":"SPX301220P11000000","bid":2574.4,"bid_size":0.0,"ask":2874.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.8145,"gamma":0.0001,"vega":42.0537,"theta":0.0,"rho":-394.0408,"theo":2722.3777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2567.53,"last_trade_time":"2025-10-31T09:42:13","percent_change":0.0,"prev_day_close":2759.89990234375},{"option":"SPX301220C11200000","bid":148.4,"bid_size":0.0,"ask":222.0,"ask_size":0.0,"iv":0.1466,"open_interest":306.0,"volume":0.0,"delta":0.188,"gamma":0.0001,"vega":39.7633,"theta":-0.1379,"rho":51.8955,"theo":180.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.2,"last_trade_time":"2026-01-28T10:42:42","percent_change":0.0,"prev_day_close":178.599998474121},{"option":"SPX301220P11200000","bid":2714.3,"bid_size":0.0,"ask":3014.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.8342,"gamma":0.0001,"vega":39.7633,"theta":0.0,"rho":-407.1171,"theo":2862.0432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2724.51,"last_trade_time":"2025-10-28T12:31:37","percent_change":0.0,"prev_day_close":2899.69995117188},{"option":"SPX301220C11400000","bid":126.8,"bid_size":0.0,"ask":198.2,"ask_size":0.0,"iv":0.1451,"open_interest":226.0,"volume":0.0,"delta":0.1698,"gamma":0.0001,"vega":37.4196,"theta":-0.1288,"rho":47.0625,"theo":157.4054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.05,"last_trade_time":"2026-01-26T15:01:54","percent_change":0.0,"prev_day_close":156.700000762939},{"option":"SPX301220P11400000","bid":2857.6,"bid_size":0.0,"ask":3157.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.8524,"gamma":0.0001,"vega":37.4196,"theta":0.0,"rho":-419.957,"theo":3004.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2989.86,"last_trade_time":"2025-11-17T10:54:57","percent_change":0.0,"prev_day_close":3045.30004882812},{"option":"SPX301220C12000000","bid":95.0,"bid_size":0.0,"ask":112.0,"ask_size":0.0,"iv":0.142,"open_interest":7533.0,"volume":1.0,"delta":0.1244,"gamma":0.0001,"vega":30.7534,"theta":-0.1035,"rho":34.9099,"theo":105.2838,"change":6.95,"open":112.0,"high":112.0,"low":112.0,"tick":"no_change","last_trade_price":112.0,"last_trade_time":"2026-02-18T15:14:32","percent_change":6.6159,"prev_day_close":105.049999237061},{"option":"SPX301220P12000000","bid":3303.2,"bid_size":0.0,"ask":3603.2,"ask_size":0.0,"iv":0.0,"open_interest":96.0,"volume":0.0,"delta":-0.8978,"gamma":0.0001,"vega":30.7534,"theta":0.0,"rho":-456.1301,"theo":3450.239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2981.7,"last_trade_time":"2026-02-10T11:52:19","percent_change":0.0,"prev_day_close":3493.39990234375},{"option":"SPX311219C02000000","bid":4876.5,"bid_size":0.0,"ask":5176.5,"ask_size":0.0,"iv":0.0,"open_interest":60.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":6.8589,"theta":0.0,"rho":99.4688,"theo":5044.3384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4950.38,"last_trade_time":"2026-02-17T10:24:34","percent_change":0.0,"prev_day_close":4993.39990234375},{"option":"SPX311219P02000000","bid":34.4,"bid_size":0.0,"ask":55.9,"ask_size":0.0,"iv":0.347,"open_interest":58.0,"volume":1.0,"delta":-0.0174,"gamma":0.0,"vega":6.8589,"theta":-0.0482,"rho":-9.1949,"theo":44.2994,"change":1.7,"open":47.2,"high":47.2,"low":47.2,"tick":"down","last_trade_price":47.2,"last_trade_time":"2026-02-18T10:02:01","percent_change":3.73626,"prev_day_close":45.5},{"option":"SPX311219C02400000","bid":4580.7,"bid_size":0.0,"ask":4880.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":9.4302,"theta":0.0,"rho":113.8288,"theo":4745.0742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4685.2001953125},{"option":"SPX311219P02400000","bid":52.9,"bid_size":0.0,"ask":77.5,"ask_size":0.0,"iv":0.3239,"open_interest":12.0,"volume":0.0,"delta":-0.0254,"gamma":0.0,"vega":9.4302,"theta":-0.0622,"rho":-13.3913,"theo":63.8691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.33,"last_trade_time":"2026-02-17T11:17:51","percent_change":0.0,"prev_day_close":66.0999984741211},{"option":"SPX311219C02800000","bid":4288.9,"bid_size":0.0,"ask":4588.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":12.4064,"theta":0.0,"rho":127.1039,"theo":4451.1782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4405.89990234375},{"option":"SPX311219P02800000","bid":75.8,"bid_size":0.0,"ask":105.6,"ask_size":0.0,"iv":0.3133,"open_interest":601.0,"volume":0.0,"delta":-0.0354,"gamma":0.0,"vega":12.4064,"theta":-0.0775,"rho":-18.6727,"theo":88.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.73,"last_trade_time":"2026-01-30T13:52:31","percent_change":0.0,"prev_day_close":91.7000007629394},{"option":"SPX311219C03200000","bid":4001.5,"bid_size":0.0,"ask":4301.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":15.7556,"theta":0.0,"rho":139.1342,"theo":4163.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4261.38,"last_trade_time":"2026-01-15T10:17:01","percent_change":0.0,"prev_day_close":4118.5},{"option":"SPX311219P03200000","bid":103.9,"bid_size":0.0,"ask":138.9,"ask_size":0.0,"iv":0.299,"open_interest":1858.0,"volume":0.0,"delta":-0.0478,"gamma":0.0,"vega":15.7556,"theta":-0.0935,"rho":-25.1988,"theo":119.9261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.0,"last_trade_time":"2026-02-09T15:44:49","percent_change":0.0,"prev_day_close":122.849998474121},{"option":"SPX311219C03600000","bid":3719.7,"bid_size":0.0,"ask":4019.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9726,"gamma":0.0,"vega":19.464,"theta":0.0,"rho":149.7908,"theo":3882.6269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3981.83,"last_trade_time":"2026-01-15T10:17:01","percent_change":0.0,"prev_day_close":3837.10009765625},{"option":"SPX311219P03600000","bid":140.0,"bid_size":0.0,"ask":178.6,"ask_size":0.0,"iv":0.2863,"open_interest":51.0,"volume":200.0,"delta":-0.0625,"gamma":0.0,"vega":19.464,"theta":-0.11,"rho":-33.0986,"theo":157.9231,"change":-4.05,"open":160.0,"high":160.0,"low":160.0,"tick":"up","last_trade_price":160.0,"last_trade_time":"2026-02-18T11:24:47","percent_change":-2.46876,"prev_day_close":164.050003051758},{"option":"SPX311219C04000000","bid":3445.5,"bid_size":0.0,"ask":3745.5,"ask_size":0.0,"iv":0.0,"open_interest":2576.0,"volume":0.0,"delta":0.9553,"gamma":0.0,"vega":23.4268,"theta":0.0,"rho":159.1012,"theo":3609.2766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3537.29,"last_trade_time":"2026-02-13T10:18:47","percent_change":0.0,"prev_day_close":3563.30004882812},{"option":"SPX311219P04000000","bid":178.7,"bid_size":0.0,"ask":225.7,"ask_size":0.0,"iv":0.275,"open_interest":2582.0,"volume":0.0,"delta":-0.0798,"gamma":0.0,"vega":23.4268,"theta":-0.1262,"rho":-42.3447,"theo":203.4065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.71,"last_trade_time":"2026-02-13T10:18:47","percent_change":0.0,"prev_day_close":204.899993896484},{"option":"SPX311219C04400000","bid":3179.8,"bid_size":0.0,"ask":3479.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9354,"gamma":0.0,"vega":27.5753,"theta":0.0,"rho":166.9092,"theo":3343.9297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3269.80004882812},{"option":"SPX311219P04400000","bid":227.3,"bid_size":0.0,"ask":280.9,"ask_size":0.0,"iv":0.265,"open_interest":280.0,"volume":0.0,"delta":-0.0996,"gamma":0.0,"vega":27.5753,"theta":-0.1416,"rho":-53.0931,"theo":256.8935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.0,"last_trade_time":"2026-02-10T14:04:49","percent_change":0.0,"prev_day_close":257.550003051758},{"option":"SPX311219C04800000","bid":2923.5,"bid_size":0.0,"ask":3223.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.913,"gamma":0.0,"vega":31.8666,"theta":0.0,"rho":173.2164,"theo":3086.8908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3014.0},{"option":"SPX311219P04800000","bid":284.7,"bid_size":0.0,"ask":345.3,"ask_size":0.0,"iv":0.2564,"open_interest":481.0,"volume":2.0,"delta":-0.122,"gamma":0.0,"vega":31.8666,"theta":-0.1556,"rho":-65.3424,"theo":318.6884,"change":-3.4,"open":316.0,"high":316.0,"low":316.0,"tick":"down","last_trade_price":316.0,"last_trade_time":"2026-02-18T13:54:31","percent_change":-1.0645,"prev_day_close":319.400009155273},{"option":"SPX311219C05200000","bid":2677.4,"bid_size":0.0,"ask":2977.4,"ask_size":0.0,"iv":0.0,"open_interest":38.0,"volume":0.0,"delta":0.888,"gamma":0.0001,"vega":36.1457,"theta":0.0,"rho":178.1217,"theo":2838.4523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2796.89990234375},{"option":"SPX311219P05200000","bid":352.0,"bid_size":0.0,"ask":419.7,"ask_size":0.0,"iv":0.2489,"open_interest":40.0,"volume":0.0,"delta":-0.147,"gamma":0.0001,"vega":36.1457,"theta":-0.1676,"rho":-78.9935,"theo":389.0836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":339.1,"last_trade_time":"2026-02-17T13:38:53","percent_change":0.0,"prev_day_close":391.25},{"option":"SPX311219C05600000","bid":2441.0,"bid_size":0.0,"ask":2741.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.8606,"gamma":0.0001,"vega":40.4114,"theta":0.0,"rho":181.4066,"theo":2598.7289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2725.0,"last_trade_time":"2026-01-15T14:08:35","percent_change":0.0,"prev_day_close":2563.0},{"option":"SPX311219P05600000","bid":423.9,"bid_size":0.0,"ask":511.1,"ask_size":0.0,"iv":0.2424,"open_interest":309.0,"volume":100.0,"delta":-0.1745,"gamma":0.0001,"vega":40.4114,"theta":-0.1772,"rho":-94.265,"theo":468.1941,"change":-6.2,"open":468.1,"high":468.1,"low":468.1,"tick":"up","last_trade_price":468.1,"last_trade_time":"2026-02-18T11:24:47","percent_change":-1.30719,"prev_day_close":474.300003051758},{"option":"SPX311219C06000000","bid":2215.7,"bid_size":0.0,"ask":2515.7,"ask_size":0.0,"iv":0.0,"open_interest":2760.0,"volume":1.0,"delta":0.8306,"gamma":0.0001,"vega":44.5132,"theta":0.0,"rho":183.3876,"theo":2367.7637,"change":46.4801,"open":2384.88,"high":2384.88,"low":2384.88,"tick":"up","last_trade_price":2384.88,"last_trade_time":"2026-02-18T10:44:50","percent_change":1.98769,"prev_day_close":2338.39990234375},{"option":"SPX311219P06000000","bid":513.3,"bid_size":0.0,"ask":605.0,"ask_size":0.0,"iv":0.2363,"open_interest":3023.0,"volume":1.0,"delta":-0.2044,"gamma":0.0001,"vega":44.5132,"theta":-0.1838,"rho":-110.8404,"theo":556.0626,"change":-14.12,"open":552.98,"high":552.98,"low":552.98,"tick":"down","last_trade_price":552.98,"last_trade_time":"2026-02-18T10:44:50","percent_change":-2.48986,"prev_day_close":567.100006103516},{"option":"SPX311219C06400000","bid":1999.8,"bid_size":0.0,"ask":2299.8,"ask_size":0.0,"iv":0.0,"open_interest":37.0,"volume":0.0,"delta":0.7983,"gamma":0.0001,"vega":48.4263,"theta":-0.0203,"rho":183.7593,"theo":2145.6008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2208.42,"last_trade_time":"2026-02-11T12:24:32","percent_change":0.0,"prev_day_close":2100.69995117188},{"option":"SPX311219P06400000","bid":613.2,"bid_size":0.0,"ask":707.4,"ask_size":0.0,"iv":0.2302,"open_interest":749.0,"volume":0.0,"delta":-0.2368,"gamma":0.0001,"vega":48.4263,"theta":-0.187,"rho":-129.0251,"theo":652.7335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":742.4,"last_trade_time":"2026-02-17T13:36:11","percent_change":0.0,"prev_day_close":657.600006103516},{"option":"SPX311219C06800000","bid":1890.9,"bid_size":0.0,"ask":1998.6,"ask_size":0.0,"iv":0.0,"open_interest":149.0,"volume":5.0,"delta":0.7635,"gamma":0.0001,"vega":52.0472,"theta":-0.0554,"rho":182.8295,"theo":1932.127,"change":25.0,"open":1940.0,"high":1940.0,"low":1940.0,"tick":"up","last_trade_price":1940.0,"last_trade_time":"2026-02-18T09:50:32","percent_change":1.30548,"prev_day_close":1915.0},{"option":"SPX311219P06800000","bid":720.1,"bid_size":0.0,"ask":816.8,"ask_size":0.0,"iv":0.2235,"open_interest":40.0,"volume":0.0,"delta":-0.2716,"gamma":0.0001,"vega":52.0472,"theta":-0.1865,"rho":-148.5114,"theo":758.0935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":697.3,"last_trade_time":"2026-02-17T13:33:58","percent_change":0.0,"prev_day_close":778.200012207031},{"option":"SPX311219C07200000","bid":1684.8,"bid_size":0.0,"ask":1794.9,"ask_size":0.0,"iv":0.0,"open_interest":205.0,"volume":1.0,"delta":0.7264,"gamma":0.0001,"vega":55.3153,"theta":-0.0863,"rho":180.3774,"theo":1727.4159,"change":42.69,"open":1753.34,"high":1753.34,"low":1753.34,"tick":"down","last_trade_price":1753.34,"last_trade_time":"2026-02-18T10:44:50","percent_change":2.49554,"prev_day_close":1710.65002441406},{"option":"SPX311219P07200000","bid":832.0,"bid_size":0.0,"ask":931.8,"ask_size":0.0,"iv":0.2161,"open_interest":65.0,"volume":1.0,"delta":-0.3087,"gamma":0.0001,"vega":55.3153,"theta":-0.1818,"rho":-169.5198,"theo":872.2162,"change":-18.36,"open":874.54,"high":874.54,"low":874.54,"tick":"up","last_trade_price":874.54,"last_trade_time":"2026-02-18T10:44:50","percent_change":-2.05622,"prev_day_close":892.900024414062},{"option":"SPX311219C07600000","bid":1484.4,"bid_size":0.0,"ask":1596.5,"ask_size":0.0,"iv":0.0,"open_interest":54.0,"volume":0.0,"delta":0.6869,"gamma":0.0001,"vega":58.1581,"theta":-0.1129,"rho":176.5243,"theo":1531.3949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1617.14,"last_trade_time":"2026-02-03T12:04:54","percent_change":0.0,"prev_day_close":1519.60003662109},{"option":"SPX311219P07600000","bid":946.9,"bid_size":0.0,"ask":1052.2,"ask_size":0.0,"iv":0.2079,"open_interest":37.0,"volume":0.0,"delta":-0.3482,"gamma":0.0001,"vega":58.1581,"theta":-0.1728,"rho":-191.9294,"theo":995.029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":931.22,"last_trade_time":"2026-01-29T15:06:12","percent_change":0.0,"prev_day_close":1011.59997558594},{"option":"SPX311219C08000000","bid":1292.2,"bid_size":0.0,"ask":1405.7,"ask_size":0.0,"iv":0.2,"open_interest":74.0,"volume":0.0,"delta":0.645,"gamma":0.0001,"vega":60.4897,"theta":-0.1349,"rho":171.2523,"theo":1344.3657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1314.1,"last_trade_time":"2026-02-13T10:18:21","percent_change":0.0,"prev_day_close":1321.95001220703},{"option":"SPX311219P08000000","bid":1069.4,"bid_size":0.0,"ask":1180.2,"ask_size":0.0,"iv":0.1993,"open_interest":333.0,"volume":0.0,"delta":-0.3901,"gamma":0.0001,"vega":60.4897,"theta":-0.1592,"rho":-215.7578,"theo":1126.8336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1151.33,"last_trade_time":"2026-02-13T10:18:21","percent_change":0.0,"prev_day_close":1139.45001220703},{"option":"SPX311219C08400000","bid":1110.9,"bid_size":0.0,"ask":1225.4,"ask_size":0.0,"iv":0.1917,"open_interest":7.0,"volume":0.0,"delta":0.6006,"gamma":0.0001,"vega":62.2301,"theta":-0.152,"rho":164.3718,"theo":1166.732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1274.6,"last_trade_time":"2026-01-28T13:16:26","percent_change":0.0,"prev_day_close":1142.94995117188},{"option":"SPX311219P08400000","bid":1205.4,"bid_size":0.0,"ask":1318.6,"ask_size":0.0,"iv":0.191,"open_interest":7.0,"volume":4.0,"delta":-0.4345,"gamma":0.0001,"vega":62.2301,"theta":-0.1407,"rho":-241.1947,"theo":1268.0336,"change":-23.68,"open":1255.32,"high":1255.32,"low":1255.32,"tick":"up","last_trade_price":1255.32,"last_trade_time":"2026-02-18T11:18:29","percent_change":-1.85145,"prev_day_close":1279.0},{"option":"SPX311219C08800000","bid":943.4,"bid_size":0.0,"ask":1058.0,"ask_size":0.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":0.5539,"gamma":0.0001,"vega":63.2866,"theta":-0.1641,"rho":156.1817,"theo":999.603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.450012207031},{"option":"SPX311219P08800000","bid":1355.0,"bid_size":0.0,"ask":1470.0,"ask_size":0.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":-0.4812,"gamma":0.0001,"vega":63.2866,"theta":-0.1172,"rho":-267.9414,"theo":1419.7384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1432.25},{"option":"SPX311219C09200000","bid":791.7,"bid_size":0.0,"ask":905.7,"ask_size":0.0,"iv":0.177,"open_interest":0.0,"volume":0.0,"delta":0.5053,"gamma":0.0001,"vega":63.541,"theta":-0.1713,"rho":146.2623,"theo":844.8237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":895.0,"last_trade_time":"2026-01-12T10:26:58","percent_change":0.0,"prev_day_close":827.899993896484},{"option":"SPX311219P09200000","bid":1520.5,"bid_size":0.0,"ask":1636.5,"ask_size":0.0,"iv":0.176,"open_interest":0.0,"volume":0.0,"delta":-0.5298,"gamma":0.0001,"vega":63.541,"theta":-0.0888,"rho":-296.4171,"theo":1583.793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1601.10003662109},{"option":"SPX311219C09600000","bid":656.8,"bid_size":0.0,"ask":769.4,"ask_size":0.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":0.4555,"gamma":0.0002,"vega":62.9451,"theta":-0.1737,"rho":135.226,"theo":705.0474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.600006103516},{"option":"SPX311219P09600000","bid":1702.8,"bid_size":0.0,"ask":1819.1,"ask_size":0.0,"iv":0.1698,"open_interest":0.0,"volume":0.0,"delta":-0.5795,"gamma":0.0002,"vega":62.9451,"theta":-0.0556,"rho":-326.0098,"theo":1762.8504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1786.40002441406},{"option":"SPX311219C10000000","bid":538.3,"bid_size":0.0,"ask":648.6,"ask_size":0.0,"iv":0.1654,"open_interest":370.0,"volume":0.0,"delta":0.4061,"gamma":0.0002,"vega":61.4681,"theta":-0.172,"rho":123.2236,"theo":583.0283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":579.0,"last_trade_time":"2026-02-12T15:50:00","percent_change":0.0,"prev_day_close":577.200012207031},{"option":"SPX311219P10000000","bid":1901.4,"bid_size":0.0,"ask":2017.1,"ask_size":0.0,"iv":0.1642,"open_interest":601.0,"volume":0.0,"delta":-0.629,"gamma":0.0002,"vega":61.4681,"theta":-0.0183,"rho":-356.5687,"theo":1959.6651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1890.18,"last_trade_time":"2026-02-06T11:54:48","percent_change":0.0,"prev_day_close":1987.45001220703},{"option":"SPX311219C10400000","bid":435.3,"bid_size":0.0,"ask":542.6,"ask_size":0.0,"iv":0.1606,"open_interest":0.0,"volume":0.0,"delta":0.3586,"gamma":0.0001,"vega":59.1728,"theta":-0.1671,"rho":110.7272,"theo":479.552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.700012207031},{"option":"SPX311219P10400000","bid":2115.6,"bid_size":0.0,"ask":2229.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.6765,"gamma":0.0001,"vega":59.1728,"theta":0.0,"rho":-387.6216,"theo":2175.0226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2203.60009765625},{"option":"SPX311219C10800000","bid":346.8,"bid_size":0.0,"ask":450.2,"ask_size":0.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":0.314,"gamma":0.0001,"vega":56.2722,"theta":-0.1595,"rho":98.5806,"theo":393.1973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.150009155273},{"option":"SPX311219P10800000","bid":2344.3,"bid_size":0.0,"ask":2456.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7211,"gamma":0.0001,"vega":56.2722,"theta":0.0,"rho":-418.3245,"theo":2407.5017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2433.64990234375},{"option":"SPX311219C11200000","bid":271.7,"bid_size":0.0,"ask":370.8,"ask_size":0.0,"iv":0.1523,"open_interest":5.0,"volume":0.0,"delta":0.2731,"gamma":0.0001,"vega":52.8499,"theta":-0.1502,"rho":86.8567,"theo":321.9814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":365.0,"last_trade_time":"2026-02-11T09:49:29","percent_change":0.0,"prev_day_close":310.699996948242},{"option":"SPX311219P11200000","bid":2586.4,"bid_size":0.0,"ask":2695.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.762,"gamma":0.0001,"vega":52.8499,"theta":0.0,"rho":-448.6049,"theo":2655.1196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2676.75},{"option":"SPX311219C11600000","bid":235.0,"bid_size":0.0,"ask":303.8,"ask_size":0.0,"iv":0.1488,"open_interest":12.0,"volume":0.0,"delta":0.2366,"gamma":0.0001,"vega":49.1867,"theta":-0.1399,"rho":76.0194,"theo":264.1675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.98,"last_trade_time":"2026-02-10T13:20:33","percent_change":0.0,"prev_day_close":272.949996948242},{"option":"SPX311219P11600000","bid":2738.3,"bid_size":0.0,"ask":3038.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.7985,"gamma":0.0001,"vega":49.1867,"theta":0.0,"rho":-477.9987,"theo":2916.1395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2897.19995117188},{"option":"SPX311219C12000000","bid":186.2,"bid_size":0.0,"ask":248.4,"ask_size":0.0,"iv":0.1458,"open_interest":832.0,"volume":0.0,"delta":0.2049,"gamma":0.0001,"vega":45.4773,"theta":-0.1295,"rho":66.4699,"theo":218.2085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.91,"last_trade_time":"2026-02-17T13:59:21","percent_change":0.0,"prev_day_close":215.649993896484},{"option":"SPX311219P12000000","bid":3004.3,"bid_size":0.0,"ask":3304.3,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.8302,"gamma":0.0001,"vega":45.4773,"theta":0.0,"rho":-506.1045,"theo":3189.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2972.22,"last_trade_time":"2026-01-29T15:06:12","percent_change":0.0,"prev_day_close":3192.69995117188},{"option":"SPXW260218C02800000","bid":4070.1,"bid_size":0.0,"ask":4090.1,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":4085.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.0},{"option":"SPXW260218P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":470.0,"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":0.1,"last_trade_time":"2026-01-21T13:00:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C03000000","bid":3870.1,"bid_size":0.0,"ask":3890.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":5.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3885.0023,"change":47.45,"open":3896.5,"high":3896.5,"low":3896.5,"tick":"up","last_trade_price":3896.5,"last_trade_time":"2026-02-18T13:35:57","percent_change":1.23277,"prev_day_close":3849.05004882812},{"option":"SPXW260218P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"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":0.025000000372529},{"option":"SPXW260218C03200000","bid":3670.1,"bid_size":0.0,"ask":3690.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3685.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3649.45007324219},{"option":"SPXW260218P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"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":0.025000000372529},{"option":"SPXW260218C03400000","bid":3470.1,"bid_size":0.0,"ask":3490.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3485.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.5},{"option":"SPXW260218P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":679.0,"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":"down","last_trade_price":0.05,"last_trade_time":"2026-01-29T09:53:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C03600000","bid":3270.1,"bid_size":0.0,"ask":3290.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3281.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3248.89990234375},{"option":"SPXW260218P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":80.0,"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":0.08,"last_trade_time":"2026-01-28T14:00:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C03800000","bid":3070.1,"bid_size":0.0,"ask":3090.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3081.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3049.04992675781},{"option":"SPXW260218P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"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":0.05,"last_trade_time":"2026-02-02T15:06:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04000000","bid":2870.1,"bid_size":0.0,"ask":2890.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2881.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2849.90002441406},{"option":"SPXW260218P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":73.0,"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":0.05,"last_trade_time":"2026-02-06T16:02:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04200000","bid":2670.1,"bid_size":0.0,"ask":2690.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2681.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.09997558594},{"option":"SPXW260218P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2945.0,"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":"up","last_trade_price":0.05,"last_trade_time":"2026-02-10T15:29:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04400000","bid":2470.1,"bid_size":0.0,"ask":2490.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2481.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2449.05004882812},{"option":"SPXW260218P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":61.0,"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":0.03,"last_trade_time":"2026-02-10T15:22:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04600000","bid":2270.1,"bid_size":0.0,"ask":2290.1,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":4.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2281.0588,"change":39.8,"open":2289.6,"high":2289.9,"low":2289.3,"tick":"down","last_trade_price":2289.3,"last_trade_time":"2026-02-18T13:49:46","percent_change":1.76928,"prev_day_close":2249.5},{"option":"SPXW260218P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2563.0,"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":0.05,"last_trade_time":"2026-02-13T15:56:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C04800000","bid":2070.1,"bid_size":0.0,"ask":2090.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2081.0588,"change":8.84,"open":2057.99,"high":2057.99,"low":2057.99,"tick":"up","last_trade_price":2057.99,"last_trade_time":"2026-02-18T09:34:28","percent_change":0.431397,"prev_day_close":2049.15002441406},{"option":"SPXW260218P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1573.0,"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":0.05,"last_trade_time":"2026-02-13T15:57:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05000000","bid":1870.1,"bid_size":0.0,"ask":1890.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1881.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1849.40002441406},{"option":"SPXW260218P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2176.0,"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":0.1,"last_trade_time":"2026-02-13T16:12:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05200000","bid":1670.1,"bid_size":0.0,"ask":1690.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1681.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1649.20001220703},{"option":"SPXW260218P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1755.0,"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":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:13:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05400000","bid":1470.1,"bid_size":0.0,"ask":1490.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1481.0588,"change":51.24,"open":1500.49,"high":1500.49,"low":1500.49,"tick":"up","last_trade_price":1500.49,"last_trade_time":"2026-02-18T10:47:36","percent_change":3.53562,"prev_day_close":1449.25},{"option":"SPXW260218P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":611.0,"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":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:41:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05500000","bid":1370.1,"bid_size":0.0,"ask":1390.1,"ask_size":0.0,"iv":0.0,"open_interest":21.0,"volume":20.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1381.0588,"change":26.96,"open":1375.66,"high":1375.66,"low":1375.66,"tick":"up","last_trade_price":1375.66,"last_trade_time":"2026-02-18T09:55:54","percent_change":1.99897,"prev_day_close":1348.69995117188},{"option":"SPXW260218P05500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":607.0,"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":"down","last_trade_price":0.2,"last_trade_time":"2026-02-13T15:56:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05600000","bid":1270.1,"bid_size":0.0,"ask":1290.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1281.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1370.48,"last_trade_time":"2026-01-26T15:04:45","percent_change":0.0,"prev_day_close":1249.25},{"option":"SPXW260218P05600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1230.0,"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":"down","last_trade_price":0.2,"last_trade_time":"2026-02-13T16:03:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05700000","bid":1170.1,"bid_size":0.0,"ask":1190.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1181.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1149.70001220703},{"option":"SPXW260218P05700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":607.0,"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":"up","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:13:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05800000","bid":1070.1,"bid_size":0.0,"ask":1090.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1081.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1049.40002441406},{"option":"SPXW260218P05800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2287.0,"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":0.03,"last_trade_time":"2026-02-17T12:01:25","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05850000","bid":1020.1,"bid_size":0.0,"ask":1040.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1031.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.25},{"option":"SPXW260218P05850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":812.0,"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":0.05,"last_trade_time":"2026-02-17T11:12:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05875000","bid":995.1,"bid_size":0.0,"ask":1015.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1006.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.549987792969},{"option":"SPXW260218P05875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":315.0,"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":0.05,"last_trade_time":"2026-02-17T11:50:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05900000","bid":970.1,"bid_size":0.0,"ask":990.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":981.0588,"change":55.05,"open":1004.4,"high":1004.4,"low":1004.4,"tick":"down","last_trade_price":1004.4,"last_trade_time":"2026-02-18T12:53:59","percent_change":5.79871,"prev_day_close":949.349975585938},{"option":"SPXW260218P05900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1318.0,"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":"up","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:03:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05925000","bid":945.1,"bid_size":0.0,"ask":965.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":956.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1031.2,"last_trade_time":"2026-01-30T09:31:03","percent_change":0.0,"prev_day_close":924.75},{"option":"SPXW260218P05925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1046.0,"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":0.05,"last_trade_time":"2026-02-17T16:06:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05950000","bid":920.1,"bid_size":0.0,"ask":940.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":931.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.25},{"option":"SPXW260218P05950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1416.0,"volume":45.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:41:59","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C05975000","bid":895.1,"bid_size":0.0,"ask":915.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":906.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.849975585938},{"option":"SPXW260218P05975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":584.0,"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":0.05,"last_trade_time":"2026-02-17T16:12:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218C06000000","bid":870.1,"bid_size":0.0,"ask":890.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":881.0588,"change":7.05,"open":856.7,"high":856.7,"low":856.7,"tick":"up","last_trade_price":856.7,"last_trade_time":"2026-02-18T09:33:57","percent_change":0.829754,"prev_day_close":849.649993896484},{"option":"SPXW260218P06000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3095.0,"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":0.05,"last_trade_time":"2026-02-17T16:14:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06025000","bid":845.1,"bid_size":0.0,"ask":865.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":856.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.25},{"option":"SPXW260218P06025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":730.0,"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":0.05,"last_trade_time":"2026-02-17T15:08:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06050000","bid":820.1,"bid_size":0.0,"ask":840.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":831.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.25},{"option":"SPXW260218P06050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":852.0,"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":0.05,"last_trade_time":"2026-02-17T16:14:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06075000","bid":795.1,"bid_size":0.0,"ask":815.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":806.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.899993896484},{"option":"SPXW260218P06075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":335.0,"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":0.05,"last_trade_time":"2026-02-17T16:04:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06100000","bid":770.1,"bid_size":0.0,"ask":790.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":781.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":750.700012207031},{"option":"SPXW260218P06100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1282.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.045,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:09:03","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06125000","bid":745.1,"bid_size":0.0,"ask":765.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":756.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.450012207031},{"option":"SPXW260218P06125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":537.0,"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":0.1,"last_trade_time":"2026-02-17T15:56:39","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06150000","bid":720.1,"bid_size":0.0,"ask":740.1,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":731.0588,"change":55.09,"open":754.89,"high":754.89,"low":754.89,"tick":"up","last_trade_price":754.89,"last_trade_time":"2026-02-18T12:53:59","percent_change":7.87225,"prev_day_close":699.799987792969},{"option":"SPXW260218P06150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":423.0,"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":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:01:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260218C06175000","bid":693.2,"bid_size":0.0,"ask":713.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":706.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.649993896484},{"option":"SPXW260218P06175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":411.0,"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":0.05,"last_trade_time":"2026-02-17T16:04:50","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06200000","bid":670.0,"bid_size":0.0,"ask":690.1,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":679.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":641.49,"last_trade_time":"2026-02-17T15:33:55","percent_change":0.0,"prev_day_close":649.799987792969},{"option":"SPXW260218P06200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1288.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:30:05","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06225000","bid":645.0,"bid_size":0.0,"ask":665.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":654.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.350006103516},{"option":"SPXW260218P06225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":211.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:14:09","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06250000","bid":620.0,"bid_size":0.0,"ask":640.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":629.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.549987792969},{"option":"SPXW260218P06250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":395.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.045,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:06","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06275000","bid":595.0,"bid_size":0.0,"ask":615.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":604.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.350006103516},{"option":"SPXW260218P06275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":355.0,"volume":11.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:14:56","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06290000","bid":578.2,"bid_size":0.0,"ask":598.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":589.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.399993896484},{"option":"SPXW260218P06290000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":63.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.07,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:53:29","percent_change":-70.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06300000","bid":570.0,"bid_size":0.0,"ask":590.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":579.7902,"change":39.95,"open":588.5,"high":588.5,"low":588.5,"tick":"up","last_trade_price":588.5,"last_trade_time":"2026-02-18T13:42:50","percent_change":7.28283,"prev_day_close":548.550018310547},{"option":"SPXW260218P06300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2829.0,"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":0.1,"last_trade_time":"2026-02-17T16:09:24","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218C06310000","bid":560.0,"bid_size":0.0,"ask":580.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":569.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.550018310547},{"option":"SPXW260218P06310000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":279.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.05,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:38:36","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06320000","bid":550.0,"bid_size":0.0,"ask":570.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":559.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.550018310547},{"option":"SPXW260218P06320000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":173.0,"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":0.1,"last_trade_time":"2026-02-17T16:14:41","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06325000","bid":545.0,"bid_size":0.0,"ask":565.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":554.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":523.550018310547},{"option":"SPXW260218P06325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":378.0,"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":0.1,"last_trade_time":"2026-02-17T16:14:41","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06330000","bid":540.0,"bid_size":0.0,"ask":560.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":549.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.550018310547},{"option":"SPXW260218P06330000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":221.0,"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":0.1,"last_trade_time":"2026-02-17T16:14:41","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06340000","bid":530.0,"bid_size":0.0,"ask":550.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":539.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.549987792969},{"option":"SPXW260218P06340000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":139.0,"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":0.1,"last_trade_time":"2026-02-17T16:14:20","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218C06350000","bid":520.0,"bid_size":0.0,"ask":540.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":529.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.549987792969},{"option":"SPXW260218P06350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3052.0,"volume":723.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:34:36","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06360000","bid":510.0,"bid_size":0.0,"ask":530.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":519.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.549987792969},{"option":"SPXW260218P06360000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":237.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.105,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T11:42:17","percent_change":-84.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06370000","bid":500.0,"bid_size":0.0,"ask":520.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":509.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.599990844727},{"option":"SPXW260218P06370000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":149.0,"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":"down","last_trade_price":0.12,"last_trade_time":"2026-02-17T15:30:50","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06375000","bid":495.0,"bid_size":0.0,"ask":515.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":504.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.599990844727},{"option":"SPXW260218P06375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":702.0,"volume":296.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.075,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:34:07","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06380000","bid":490.0,"bid_size":0.0,"ask":510.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":499.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.550003051758},{"option":"SPXW260218P06380000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":299.0,"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":0.15,"last_trade_time":"2026-02-17T15:56:12","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06390000","bid":480.0,"bid_size":0.0,"ask":500.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":489.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":458.550003051758},{"option":"SPXW260218P06390000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":404.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:18:48","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06400000","bid":468.2,"bid_size":0.0,"ask":488.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":3.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":479.7902,"change":40.15,"open":500.5,"high":500.5,"low":486.7,"tick":"up","last_trade_price":488.7,"last_trade_time":"2026-02-18T15:56:07","percent_change":8.95106,"prev_day_close":448.550003051758},{"option":"SPXW260218P06400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6554.0,"volume":43.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:02:07","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06410000","bid":460.0,"bid_size":0.0,"ask":480.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":469.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.550003051758},{"option":"SPXW260218P06410000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":334.0,"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":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:33:43","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06420000","bid":448.2,"bid_size":0.0,"ask":468.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":459.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.600006103516},{"option":"SPXW260218P06420000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":480.0,"volume":6.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:30:06","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06425000","bid":445.1,"bid_size":0.0,"ask":465.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":454.7902,"change":14.43,"open":438.03,"high":438.03,"low":438.03,"tick":"up","last_trade_price":438.03,"last_trade_time":"2026-02-18T15:18:48","percent_change":3.40651,"prev_day_close":423.600006103516},{"option":"SPXW260218P06425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1458.0,"volume":81.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:18:48","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06430000","bid":440.1,"bid_size":0.0,"ask":460.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":449.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.599990844727},{"option":"SPXW260218P06430000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":370.0,"volume":51.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.12,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:02:11","percent_change":-80.0,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06435000","bid":433.2,"bid_size":0.0,"ask":453.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":444.7902,"change":41.3,"open":454.9,"high":454.9,"low":454.9,"tick":"up","last_trade_price":454.9,"last_trade_time":"2026-02-18T14:05:44","percent_change":9.9855,"prev_day_close":413.599990844727},{"option":"SPXW260218P06435000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3197.0,"volume":22.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:01:20","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218C06440000","bid":428.3,"bid_size":0.0,"ask":448.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":439.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.599990844727},{"option":"SPXW260218P06440000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":299.0,"volume":157.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:36:03","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06445000","bid":425.1,"bid_size":0.0,"ask":445.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":434.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.599990844727},{"option":"SPXW260218P06445000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":167.0,"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":0.15,"last_trade_time":"2026-02-17T15:41:44","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06450000","bid":420.1,"bid_size":0.0,"ask":440.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":429.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.0,"last_trade_time":"2026-02-05T15:47:52","percent_change":0.0,"prev_day_close":398.599990844727},{"option":"SPXW260218P06450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3238.0,"volume":64.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.05,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:51:40","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260218C06455000","bid":415.1,"bid_size":0.0,"ask":435.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":424.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.599990844727},{"option":"SPXW260218P06455000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":74.0,"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":0.15,"last_trade_time":"2026-02-17T15:42:57","percent_change":0.0,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06460000","bid":410.1,"bid_size":0.0,"ask":430.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":419.7902,"change":14.38,"open":402.98,"high":402.98,"low":402.98,"tick":"up","last_trade_price":402.98,"last_trade_time":"2026-02-18T15:18:48","percent_change":3.70047,"prev_day_close":388.599990844727},{"option":"SPXW260218P06460000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1845.0,"volume":65.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.125,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:33:54","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06465000","bid":405.1,"bid_size":0.0,"ask":425.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":414.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.599990844727},{"option":"SPXW260218P06465000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":203.0,"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":"up","last_trade_price":0.55,"last_trade_time":"2026-02-17T09:49:08","percent_change":0.0,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06470000","bid":400.1,"bid_size":0.0,"ask":420.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":409.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":378.649993896484},{"option":"SPXW260218P06470000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":272.0,"volume":261.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.125,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:46:35","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06475000","bid":395.1,"bid_size":0.0,"ask":415.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":404.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.649993896484},{"option":"SPXW260218P06475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":432.0,"volume":374.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.145,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:48:23","percent_change":-82.8571,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06480000","bid":390.1,"bid_size":0.0,"ask":410.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":399.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.649993896484},{"option":"SPXW260218P06480000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":533.0,"volume":139.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.125,"open":0.05,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:29:29","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06485000","bid":385.1,"bid_size":0.0,"ask":405.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":394.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.649993896484},{"option":"SPXW260218P06485000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":77.0,"volume":174.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.05,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:27:12","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06490000","bid":380.1,"bid_size":0.0,"ask":400.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":389.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.649993896484},{"option":"SPXW260218P06490000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":515.0,"volume":226.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:44:10","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06495000","bid":375.1,"bid_size":0.0,"ask":395.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":384.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.649993896484},{"option":"SPXW260218P06495000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":538.0,"volume":286.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.05,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:17:01","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06500000","bid":370.1,"bid_size":0.0,"ask":390.1,"ask_size":0.0,"iv":0.0,"open_interest":21.0,"volume":15.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":379.7902,"change":48.03,"open":376.8,"high":396.68,"low":376.8,"tick":"up","last_trade_price":396.68,"last_trade_time":"2026-02-18T13:36:00","percent_change":13.776,"prev_day_close":348.649993896484},{"option":"SPXW260218P06500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":8292.0,"volume":2249.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.155,"open":0.1,"high":0.1,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:59:33","percent_change":-88.5714,"prev_day_close":0.175000004470348},{"option":"SPXW260218C06505000","bid":365.1,"bid_size":0.0,"ask":385.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":374.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.649993896484},{"option":"SPXW260218P06505000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":661.0,"volume":594.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.15,"open":0.1,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:20:43","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06510000","bid":360.1,"bid_size":0.0,"ask":380.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":369.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.21,"last_trade_time":"2026-02-09T10:24:25","percent_change":0.0,"prev_day_close":338.649993896484},{"option":"SPXW260218P06510000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6082.0,"volume":3936.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.18,"open":0.07,"high":0.1,"low":0.01,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:13:33","percent_change":-90.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06515000","bid":355.1,"bid_size":0.0,"ask":375.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":364.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.649993896484},{"option":"SPXW260218P06515000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":205.0,"volume":724.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.17,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:47:13","percent_change":-85.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06520000","bid":350.1,"bid_size":0.0,"ask":370.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":359.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.649993896484},{"option":"SPXW260218P06520000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2998.0,"volume":1976.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.17,"open":0.08,"high":0.08,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:12:38","percent_change":-85.0,"prev_day_close":0.200000002980232},{"option":"SPXW260218C06525000","bid":345.1,"bid_size":0.0,"ask":365.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":354.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.0,"last_trade_time":"2026-02-05T09:48:03","percent_change":0.0,"prev_day_close":323.699996948242},{"option":"SPXW260218P06525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4167.0,"volume":885.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.175,"open":0.08,"high":0.1,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:08:55","percent_change":-77.7778,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06530000","bid":340.1,"bid_size":0.0,"ask":360.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":349.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.699996948242},{"option":"SPXW260218P06530000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":158.0,"volume":1340.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.175,"open":0.08,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:13:48","percent_change":-77.7778,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06535000","bid":335.1,"bid_size":0.0,"ask":355.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":344.7902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.699996948242},{"option":"SPXW260218P06535000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1406.0,"volume":196.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.195,"open":0.07,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:52:52","percent_change":-86.6667,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06540000","bid":330.1,"bid_size":0.0,"ask":350.1,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":10.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":341.0588,"change":28.1,"open":336.8,"high":336.8,"low":336.8,"tick":"up","last_trade_price":336.8,"last_trade_time":"2026-02-18T09:57:46","percent_change":9.10269,"prev_day_close":308.699996948242},{"option":"SPXW260218P06540000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":330.0,"volume":362.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.175,"open":0.07,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:47:59","percent_change":-77.7778,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06545000","bid":325.1,"bid_size":0.0,"ask":345.1,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":25.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":336.0588,"change":50.9,"open":329.79,"high":354.6,"low":329.79,"tick":"up","last_trade_price":354.6,"last_trade_time":"2026-02-18T12:46:39","percent_change":16.76,"prev_day_close":303.699996948242},{"option":"SPXW260218P06545000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":183.0,"volume":1070.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.175,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:34:48","percent_change":-77.7778,"prev_day_close":0.225000001490116},{"option":"SPXW260218C06550000","bid":320.1,"bid_size":0.0,"ask":340.1,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":6.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":331.0588,"change":48.01,"open":305.0,"high":346.71,"low":305.0,"tick":"up","last_trade_price":346.71,"last_trade_time":"2026-02-18T13:36:00","percent_change":16.073,"prev_day_close":298.699996948242},{"option":"SPXW260218P06550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2719.0,"volume":1268.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.21,"open":0.1,"high":0.1,"low":0.03,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:30:39","percent_change":-84.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218C06555000","bid":315.1,"bid_size":0.0,"ask":335.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":326.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.699996948242},{"option":"SPXW260218P06555000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":229.0,"volume":662.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.2,"open":0.1,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:46:46","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218C06560000","bid":310.1,"bid_size":0.0,"ask":330.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":321.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.699996948242},{"option":"SPXW260218P06560000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":303.0,"volume":538.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.2,"open":0.07,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:46:22","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218C06565000","bid":305.1,"bid_size":0.0,"ask":325.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":316.0588,"change":49.15,"open":332.85,"high":332.85,"low":332.85,"tick":"down","last_trade_price":332.85,"last_trade_time":"2026-02-18T10:06:03","percent_change":17.3246,"prev_day_close":283.699996948242},{"option":"SPXW260218P06565000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":5530.0,"volume":576.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.22,"open":0.1,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:56:55","percent_change":-88.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218C06570000","bid":300.1,"bid_size":0.0,"ask":320.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":311.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.78,"last_trade_time":"2026-02-17T09:52:41","percent_change":0.0,"prev_day_close":278.75},{"option":"SPXW260218P06570000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2050.0,"volume":375.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.15,"high":0.15,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:53:30","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06575000","bid":295.1,"bid_size":0.0,"ask":315.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":306.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":269.86,"last_trade_time":"2026-02-17T11:27:54","percent_change":0.0,"prev_day_close":273.75},{"option":"SPXW260218P06575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6015.0,"volume":829.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.1,"high":0.12,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:28:52","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06580000","bid":290.1,"bid_size":0.0,"ask":310.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":301.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.33,"last_trade_time":"2026-02-17T10:19:28","percent_change":0.0,"prev_day_close":268.75},{"option":"SPXW260218P06580000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1572.0,"volume":1150.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.12,"high":0.15,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:29:08","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06585000","bid":285.1,"bid_size":0.0,"ask":305.1,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":296.0588,"change":58.92,"open":322.67,"high":322.67,"low":322.67,"tick":"up","last_trade_price":322.67,"last_trade_time":"2026-02-18T11:07:57","percent_change":22.3393,"prev_day_close":263.75},{"option":"SPXW260218P06585000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1120.0,"volume":512.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.12,"high":0.12,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:53:21","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06590000","bid":280.1,"bid_size":0.0,"ask":300.1,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":20.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":291.0588,"change":51.3,"open":310.05,"high":310.05,"low":310.05,"tick":"up","last_trade_price":310.05,"last_trade_time":"2026-02-18T10:47:09","percent_change":19.8261,"prev_day_close":258.75},{"option":"SPXW260218P06590000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":670.0,"volume":957.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.225,"open":0.15,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:53:24","percent_change":-81.8182,"prev_day_close":0.275000005960464},{"option":"SPXW260218C06595000","bid":275.1,"bid_size":0.0,"ask":295.1,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":286.0588,"change":58.89,"open":312.64,"high":312.64,"low":312.64,"tick":"up","last_trade_price":312.64,"last_trade_time":"2026-02-18T11:07:57","percent_change":23.2079,"prev_day_close":253.75},{"option":"SPXW260218P06595000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":338.0,"volume":751.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.25,"open":0.15,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:03:45","percent_change":-83.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260218C06600000","bid":270.1,"bid_size":0.0,"ask":290.1,"ask_size":0.0,"iv":0.0,"open_interest":15.0,"volume":18.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":281.0588,"change":9.07,"open":293.54,"high":307.22,"low":257.87,"tick":"no_change","last_trade_price":257.87,"last_trade_time":"2026-02-18T15:16:54","percent_change":3.6455,"prev_day_close":248.800003051758},{"option":"SPXW260218P06600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6236.0,"volume":2256.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.275,"open":0.15,"high":0.18,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:37:21","percent_change":-84.6154,"prev_day_close":0.325000002980232},{"option":"SPXW260218C06605000","bid":265.0,"bid_size":0.0,"ask":285.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":276.0588,"change":52.65,"open":296.45,"high":296.45,"low":296.45,"tick":"up","last_trade_price":296.45,"last_trade_time":"2026-02-18T12:31:30","percent_change":21.5956,"prev_day_close":243.800003051758},{"option":"SPXW260218P06605000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1063.0,"volume":1140.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.295,"open":0.17,"high":0.17,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:19:34","percent_change":-90.7692,"prev_day_close":0.325000002980232},{"option":"SPXW260218C06610000","bid":260.0,"bid_size":0.0,"ask":280.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":271.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.28,"last_trade_time":"2026-02-17T15:50:01","percent_change":0.0,"prev_day_close":238.800003051758},{"option":"SPXW260218P06610000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3643.0,"volume":5251.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.3,"open":0.14,"high":0.2,"low":0.02,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:54:09","percent_change":-85.7143,"prev_day_close":0.350000008940697},{"option":"SPXW260218C06615000","bid":253.2,"bid_size":0.0,"ask":273.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":266.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.849998474121},{"option":"SPXW260218P06615000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":435.0,"volume":1175.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.325,"open":0.1,"high":0.2,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:47:51","percent_change":-86.6667,"prev_day_close":0.375},{"option":"SPXW260218C06620000","bid":248.2,"bid_size":0.0,"ask":268.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":261.0588,"change":45.07,"open":273.92,"high":273.92,"low":273.92,"tick":"down","last_trade_price":273.92,"last_trade_time":"2026-02-18T10:04:57","percent_change":19.6941,"prev_day_close":228.849998474121},{"option":"SPXW260218P06620000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":992.0,"volume":837.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.345,"open":0.2,"high":0.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:53:18","percent_change":-92.0,"prev_day_close":0.375},{"option":"SPXW260218C06625000","bid":243.2,"bid_size":0.0,"ask":263.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":256.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.26,"last_trade_time":"2026-02-06T16:13:46","percent_change":0.0,"prev_day_close":223.849998474121},{"option":"SPXW260218P06625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3764.0,"volume":1155.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.37,"open":0.2,"high":0.22,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:04:27","percent_change":-92.5,"prev_day_close":0.399999991059303},{"option":"SPXW260218C06630000","bid":238.2,"bid_size":0.0,"ask":258.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":251.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.5,"last_trade_time":"2026-02-17T10:44:36","percent_change":0.0,"prev_day_close":218.899993896484},{"option":"SPXW260218P06630000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":886.0,"volume":2934.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.395,"open":0.19,"high":0.22,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:04:27","percent_change":-92.9412,"prev_day_close":0.424999997019768},{"option":"SPXW260218C06635000","bid":233.2,"bid_size":0.0,"ask":253.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":246.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.899993896484},{"option":"SPXW260218P06635000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":880.0,"volume":1625.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.4,"open":0.17,"high":0.25,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:14:55","percent_change":-88.8889,"prev_day_close":0.450000002980232},{"option":"SPXW260218C06640000","bid":228.2,"bid_size":0.0,"ask":248.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":3.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":241.0588,"change":39.8,"open":260.67,"high":260.67,"low":248.7,"tick":"down","last_trade_price":248.7,"last_trade_time":"2026-02-18T14:01:26","percent_change":19.0522,"prev_day_close":208.899993896484},{"option":"SPXW260218P06640000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1243.0,"volume":2294.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.445,"open":0.19,"high":0.3,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:53:32","percent_change":-93.6842,"prev_day_close":0.474999994039536},{"option":"SPXW260218C06645000","bid":223.2,"bid_size":0.0,"ask":243.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":236.0588,"change":17.34,"open":221.34,"high":221.34,"low":221.34,"tick":"up","last_trade_price":221.34,"last_trade_time":"2026-02-18T09:46:48","percent_change":8.5,"prev_day_close":204.0},{"option":"SPXW260218P06645000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":374.0,"volume":2010.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.45,"open":0.2,"high":0.28,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:00:04","percent_change":-90.0,"prev_day_close":0.5},{"option":"SPXW260218C06650000","bid":218.2,"bid_size":0.0,"ask":238.7,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":7.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":231.0588,"change":12.86,"open":216.84,"high":253.44,"low":211.86,"tick":"down","last_trade_price":211.86,"last_trade_time":"2026-02-18T15:19:29","percent_change":6.46231,"prev_day_close":199.0},{"option":"SPXW260218P06650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2653.0,"volume":3625.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.495,"open":0.25,"high":0.35,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:27:19","percent_change":-94.2857,"prev_day_close":0.525000005960464},{"option":"SPXW260218C06655000","bid":215.0,"bid_size":0.0,"ask":235.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":226.0588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.2,"last_trade_time":"2026-02-17T10:55:52","percent_change":0.0,"prev_day_close":193.900001525879},{"option":"SPXW260218P06655000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":858.0,"volume":1569.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.525,"open":0.25,"high":0.35,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:22","percent_change":-91.3044,"prev_day_close":0.575000017881394},{"option":"SPXW260218C06660000","bid":210.0,"bid_size":0.0,"ask":230.1,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":7.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":221.0588,"change":12.08,"open":239.22,"high":241.63,"low":201.18,"tick":"down","last_trade_price":201.18,"last_trade_time":"2026-02-18T15:18:02","percent_change":6.38816,"prev_day_close":189.099998474121},{"option":"SPXW260218P06660000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":875.0,"volume":2279.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.575,"open":0.25,"high":0.37,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:29:04","percent_change":-92.0,"prev_day_close":0.625},{"option":"SPXW260218C06665000","bid":207.2,"bid_size":0.0,"ask":220.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":216.0588,"change":10.2,"open":194.2,"high":194.2,"low":194.2,"tick":"up","last_trade_price":194.2,"last_trade_time":"2026-02-18T09:30:05","percent_change":5.54348,"prev_day_close":184.0},{"option":"SPXW260218P06665000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6177.0,"volume":1637.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.67,"open":0.25,"high":0.45,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:46:50","percent_change":-95.7143,"prev_day_close":0.699999988079071},{"option":"SPXW260218C06670000","bid":202.2,"bid_size":0.0,"ask":215.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":5.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":211.0588,"change":33.68,"open":196.12,"high":231.32,"low":196.12,"tick":"down","last_trade_price":212.88,"last_trade_time":"2026-02-18T15:50:39","percent_change":18.7946,"prev_day_close":179.199996948242},{"option":"SPXW260218P06670000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3204.0,"volume":2346.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.695,"open":0.3,"high":0.45,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:54:44","percent_change":-95.8621,"prev_day_close":0.724999994039536},{"option":"SPXW260218C06675000","bid":198.1,"bid_size":0.0,"ask":212.0,"ask_size":0.0,"iv":0.0,"open_interest":105.0,"volume":101.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":206.0588,"change":5.87,"open":190.17,"high":190.17,"low":180.07,"tick":"no_change","last_trade_price":180.07,"last_trade_time":"2026-02-18T09:51:35","percent_change":3.36969,"prev_day_close":174.199996948242},{"option":"SPXW260218P06675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":7963.0,"volume":2736.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.77,"open":0.35,"high":0.5,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:51:15","percent_change":-96.25,"prev_day_close":0.800000011920929},{"option":"SPXW260218C06680000","bid":193.1,"bid_size":0.0,"ask":207.0,"ask_size":0.0,"iv":0.0,"open_interest":113.0,"volume":128.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":201.0588,"change":33.53,"open":186.22,"high":224.36,"low":175.11,"tick":"down","last_trade_price":202.83,"last_trade_time":"2026-02-18T15:50:39","percent_change":19.8051,"prev_day_close":169.299995422363},{"option":"SPXW260218P06680000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1573.0,"volume":2787.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.87,"open":0.37,"high":0.6,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:50:01","percent_change":-96.6667,"prev_day_close":0.900000005960464},{"option":"SPXW260218C06685000","bid":188.1,"bid_size":0.0,"ask":202.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":196.0588,"change":52.98,"open":213.97,"high":217.28,"low":213.97,"tick":"up","last_trade_price":217.28,"last_trade_time":"2026-02-18T11:25:53","percent_change":32.2459,"prev_day_close":164.300003051758},{"option":"SPXW260218P06685000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2338.0,"volume":3431.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.925,"open":0.45,"high":0.62,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:23","percent_change":-94.8718,"prev_day_close":0.974999994039536},{"option":"SPXW260218C06690000","bid":182.2,"bid_size":0.0,"ask":195.9,"ask_size":0.0,"iv":0.0,"open_interest":30.0,"volume":26.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":191.0588,"change":11.73,"open":203.56,"high":212.23,"low":171.13,"tick":"down","last_trade_price":171.13,"last_trade_time":"2026-02-18T15:18:02","percent_change":7.35884,"prev_day_close":159.400001525879},{"option":"SPXW260218P06690000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1396.0,"volume":3586.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.045,"open":0.5,"high":0.65,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:18","percent_change":-97.2093,"prev_day_close":1.07499998807907},{"option":"SPXW260218C06695000","bid":178.1,"bid_size":0.0,"ask":192.0,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":186.0588,"change":15.52,"open":170.32,"high":170.32,"low":170.32,"tick":"up","last_trade_price":170.32,"last_trade_time":"2026-02-18T09:45:16","percent_change":10.0258,"prev_day_close":154.800003051758},{"option":"SPXW260218P06695000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":775.0,"volume":2147.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.17,"open":0.47,"high":0.8,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:45:05","percent_change":-97.5,"prev_day_close":1.19999998807907},{"option":"SPXW260218C06700000","bid":173.1,"bid_size":0.0,"ask":187.0,"ask_size":0.0,"iv":0.0,"open_interest":35.0,"volume":311.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":181.0588,"change":32.81,"open":162.91,"high":205.48,"low":159.4,"tick":"up","last_trade_price":182.61,"last_trade_time":"2026-02-18T15:50:01","percent_change":21.9025,"prev_day_close":149.800003051758},{"option":"SPXW260218P06700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3766.0,"volume":5974.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.27,"open":0.63,"high":0.9,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:50:01","percent_change":-97.6923,"prev_day_close":1.30000001192093},{"option":"SPXW260218C06705000","bid":168.1,"bid_size":0.0,"ask":182.0,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":77.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":176.0588,"change":8.88,"open":146.32,"high":197.06,"low":146.32,"tick":"no_change","last_trade_price":153.73,"last_trade_time":"2026-02-18T15:26:15","percent_change":6.13048,"prev_day_close":144.850006103516},{"option":"SPXW260218P06705000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1741.0,"volume":3484.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.42,"open":0.75,"high":1.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:48:11","percent_change":-97.931,"prev_day_close":1.44999998807907},{"option":"SPXW260218C06710000","bid":163.1,"bid_size":0.0,"ask":177.0,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":16.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":171.0588,"change":43.0,"open":143.21,"high":183.1,"low":143.21,"tick":"up","last_trade_price":183.1,"last_trade_time":"2026-02-18T13:48:34","percent_change":30.6924,"prev_day_close":140.099998474121},{"option":"SPXW260218P06710000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1167.0,"volume":3602.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.6,"open":0.75,"high":1.15,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:44","percent_change":-96.9697,"prev_day_close":1.65000003576279},{"option":"SPXW260218C06715000","bid":158.1,"bid_size":0.0,"ask":172.0,"ask_size":0.0,"iv":0.0,"open_interest":180.0,"volume":279.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":166.0588,"change":31.88,"open":149.9,"high":167.18,"low":149.9,"tick":"no_change","last_trade_price":167.18,"last_trade_time":"2026-02-18T14:27:50","percent_change":23.5625,"prev_day_close":135.300003051758},{"option":"SPXW260218P06715000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":973.0,"volume":4498.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.775,"open":0.8,"high":1.3,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:51:30","percent_change":-97.2603,"prev_day_close":1.82499998807907},{"option":"SPXW260218C06720000","bid":160.4,"bid_size":0.0,"ask":162.3,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":31.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":161.0588,"change":32.06,"open":139.04,"high":183.42,"low":133.46,"tick":"down","last_trade_price":162.56,"last_trade_time":"2026-02-18T15:50:01","percent_change":24.567,"prev_day_close":130.5},{"option":"SPXW260218P06720000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1814.0,"volume":6194.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.02,"open":0.9,"high":1.5,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:27","percent_change":-98.5366,"prev_day_close":2.04999995231628},{"option":"SPXW260218C06725000","bid":155.4,"bid_size":0.0,"ask":157.3,"ask_size":0.0,"iv":0.0,"open_interest":24.0,"volume":84.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":156.0588,"change":7.88,"open":126.82,"high":175.4,"low":126.82,"tick":"no_change","last_trade_price":133.68,"last_trade_time":"2026-02-18T15:26:15","percent_change":6.26391,"prev_day_close":125.799999237061},{"option":"SPXW260218P06725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2567.0,"volume":6266.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.25,"open":1.1,"high":1.63,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:04","percent_change":-97.8261,"prev_day_close":2.29999995231628},{"option":"SPXW260218C06730000","bid":150.4,"bid_size":0.0,"ask":152.3,"ask_size":0.0,"iv":0.0,"open_interest":25.0,"volume":25.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":151.0588,"change":42.35,"open":158.77,"high":173.25,"low":158.77,"tick":"down","last_trade_price":163.35,"last_trade_time":"2026-02-18T13:32:26","percent_change":35.0,"prev_day_close":121.0},{"option":"SPXW260218P06730000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1537.0,"volume":6345.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.5,"open":1.3,"high":1.9,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:50:56","percent_change":-98.0392,"prev_day_close":2.54999995231628},{"option":"SPXW260218C06735000","bid":145.4,"bid_size":0.0,"ask":147.3,"ask_size":0.0,"iv":0.0,"open_interest":15.0,"volume":18.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":146.0588,"change":35.73,"open":121.52,"high":168.25,"low":121.52,"tick":"up","last_trade_price":152.03,"last_trade_time":"2026-02-18T15:57:33","percent_change":30.7223,"prev_day_close":116.299999237061},{"option":"SPXW260218P06735000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1410.0,"volume":5138.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.82,"open":1.4,"high":2.12,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:27","percent_change":-98.9474,"prev_day_close":2.85000002384186},{"option":"SPXW260218C06740000","bid":140.4,"bid_size":0.0,"ask":142.3,"ask_size":0.0,"iv":0.0,"open_interest":38.0,"volume":13.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":141.0588,"change":36.3,"open":115.85,"high":159.49,"low":115.85,"tick":"down","last_trade_price":148.1,"last_trade_time":"2026-02-18T14:03:34","percent_change":32.4687,"prev_day_close":111.799999237061},{"option":"SPXW260218P06740000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3479.0,"volume":7196.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-3.17,"open":1.55,"high":2.5,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:05","percent_change":-99.0625,"prev_day_close":3.19999992847443},{"option":"SPXW260218C06745000","bid":135.4,"bid_size":0.0,"ask":137.3,"ask_size":0.0,"iv":0.0,"open_interest":47.0,"volume":37.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":136.0588,"change":47.59,"open":111.1,"high":154.59,"low":111.1,"tick":"up","last_trade_price":154.59,"last_trade_time":"2026-02-18T10:23:29","percent_change":44.4766,"prev_day_close":107.0},{"option":"SPXW260218P06745000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1403.0,"volume":8167.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-3.55,"open":1.85,"high":2.9,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:52:55","percent_change":-98.6111,"prev_day_close":3.60000002384186},{"option":"SPXW260218C06750000","bid":130.4,"bid_size":0.0,"ask":132.3,"ask_size":0.0,"iv":0.0,"open_interest":165.0,"volume":128.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":131.0588,"change":8.98,"open":107.45,"high":156.07,"low":105.93,"tick":"up","last_trade_price":111.58,"last_trade_time":"2026-02-18T15:29:34","percent_change":8.75243,"prev_day_close":102.600002288818},{"option":"SPXW260218P06750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3372.0,"volume":13837.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-3.97,"open":2.0,"high":3.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:26","percent_change":-99.25,"prev_day_close":4.0},{"option":"SPXW260218C06755000","bid":125.4,"bid_size":0.0,"ask":127.3,"ask_size":0.0,"iv":0.0,"open_interest":44.0,"volume":12.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":126.0588,"change":11.85,"open":112.44,"high":151.04,"low":109.8,"tick":"no_change","last_trade_price":109.8,"last_trade_time":"2026-02-18T15:30:44","percent_change":12.098,"prev_day_close":97.9499969482422},{"option":"SPXW260218P06755000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":924.0,"volume":10454.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-4.4,"open":2.45,"high":3.5,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:55:42","percent_change":-98.8764,"prev_day_close":4.45000004768372},{"option":"SPXW260218C06760000","bid":120.4,"bid_size":0.0,"ask":122.3,"ask_size":0.0,"iv":0.0,"open_interest":78.0,"volume":80.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":121.0588,"change":8.95,"open":96.12,"high":141.2,"low":96.12,"tick":"down","last_trade_price":102.4,"last_trade_time":"2026-02-18T15:10:05","percent_change":9.57732,"prev_day_close":93.4499969482422},{"option":"SPXW260218P06760000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1065.0,"volume":11881.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-4.92,"open":2.47,"high":4.0,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:26","percent_change":-99.3939,"prev_day_close":4.95000004768372},{"option":"SPXW260218C06765000","bid":115.4,"bid_size":0.0,"ask":117.3,"ask_size":0.0,"iv":0.0,"open_interest":28.0,"volume":67.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":116.0588,"change":11.2,"open":113.88,"high":133.3,"low":100.3,"tick":"down","last_trade_price":100.3,"last_trade_time":"2026-02-18T14:56:28","percent_change":12.5701,"prev_day_close":89.1000022888184},{"option":"SPXW260218P06765000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1284.0,"volume":9792.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-5.52,"open":3.03,"high":4.32,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:03","percent_change":-99.4595,"prev_day_close":5.54999995231628},{"option":"SPXW260218C06770000","bid":110.4,"bid_size":0.0,"ask":112.3,"ask_size":0.0,"iv":0.0,"open_interest":139.0,"volume":201.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":111.0588,"change":11.37,"open":88.83,"high":129.07,"low":84.66,"tick":"down","last_trade_price":96.07,"last_trade_time":"2026-02-18T15:31:12","percent_change":13.4238,"prev_day_close":84.7000007629394},{"option":"SPXW260218P06770000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1603.0,"volume":14005.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-6.12,"open":3.52,"high":5.1,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:50:03","percent_change":-99.5122,"prev_day_close":6.14999985694885},{"option":"SPXW260218C06775000","bid":105.4,"bid_size":0.0,"ask":107.3,"ask_size":0.0,"iv":0.0,"open_interest":36.0,"volume":185.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":106.0588,"change":30.45,"open":86.89,"high":127.26,"low":78.25,"tick":"down","last_trade_price":110.8,"last_trade_time":"2026-02-18T14:25:44","percent_change":37.8967,"prev_day_close":80.3499984741211},{"option":"SPXW260218P06775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1619.0,"volume":16150.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-6.77,"open":4.0,"high":5.57,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:06","percent_change":-99.5588,"prev_day_close":6.79999995231628},{"option":"SPXW260218C06780000","bid":100.4,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.0,"open_interest":125.0,"volume":141.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":101.0588,"change":31.1,"open":82.44,"high":125.0,"low":73.9,"tick":"no_change","last_trade_price":107.3,"last_trade_time":"2026-02-18T15:54:11","percent_change":40.8136,"prev_day_close":76.2000007629394},{"option":"SPXW260218P06780000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2044.0,"volume":14280.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-7.52,"open":4.37,"high":6.5,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:06","percent_change":-99.6026,"prev_day_close":7.54999995231628},{"option":"SPXW260218C06785000","bid":95.4,"bid_size":0.0,"ask":97.3,"ask_size":0.0,"iv":0.0,"open_interest":162.0,"volume":170.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":96.0588,"change":25.34,"open":74.52,"high":119.0,"low":72.98,"tick":"up","last_trade_price":97.34,"last_trade_time":"2026-02-18T15:50:01","percent_change":35.1944,"prev_day_close":72.0},{"option":"SPXW260218P06785000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2884.0,"volume":9834.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-8.3,"open":4.86,"high":7.0,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:46","percent_change":-99.4012,"prev_day_close":8.34999990463257},{"option":"SPXW260218C06790000","bid":90.4,"bid_size":0.0,"ask":92.3,"ask_size":0.0,"iv":0.0,"open_interest":218.0,"volume":622.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":91.0588,"change":3.85,"open":70.22,"high":116.25,"low":67.11,"tick":"no_change","last_trade_price":71.5,"last_trade_time":"2026-02-18T15:27:19","percent_change":5.69106,"prev_day_close":67.6499977111816},{"option":"SPXW260218P06790000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2164.0,"volume":14282.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-9.17,"open":5.7,"high":8.0,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:19","percent_change":-99.6739,"prev_day_close":9.2000002861023},{"option":"SPXW260218C06795000","bid":85.4,"bid_size":0.0,"ask":87.3,"ask_size":0.0,"iv":0.0,"open_interest":193.0,"volume":181.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":86.0588,"change":2.65,"open":67.08,"high":110.51,"low":63.54,"tick":"up","last_trade_price":66.3,"last_trade_time":"2026-02-18T15:29:19","percent_change":4.16339,"prev_day_close":63.6499996185303},{"option":"SPXW260218P06795000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1701.0,"volume":12043.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-10.12,"open":6.0,"high":8.9,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:31","percent_change":-99.7044,"prev_day_close":10.1500000953674},{"option":"SPXW260218C06800000","bid":80.4,"bid_size":0.0,"ask":82.3,"ask_size":0.0,"iv":0.0,"open_interest":582.0,"volume":910.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":81.0588,"change":27.3,"open":61.25,"high":109.44,"low":57.8,"tick":"up","last_trade_price":87.0,"last_trade_time":"2026-02-18T15:54:04","percent_change":45.7286,"prev_day_close":59.7000007629394},{"option":"SPXW260218P06800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2864.0,"volume":32777.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-11.17,"open":6.9,"high":9.9,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:06","percent_change":-99.7321,"prev_day_close":11.2000002861023},{"option":"SPXW260218C06805000","bid":75.4,"bid_size":0.0,"ask":77.3,"ask_size":0.0,"iv":0.0,"open_interest":255.0,"volume":223.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":76.0588,"change":23.62,"open":55.34,"high":103.0,"low":55.34,"tick":"up","last_trade_price":79.37,"last_trade_time":"2026-02-18T15:52:57","percent_change":42.3677,"prev_day_close":55.75},{"option":"SPXW260218P06805000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":780.0,"volume":14100.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-12.27,"open":7.8,"high":10.8,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:19","percent_change":-99.7561,"prev_day_close":12.2999997138977},{"option":"SPXW260218C06810000","bid":70.4,"bid_size":0.0,"ask":72.3,"ask_size":0.0,"iv":0.0,"open_interest":259.0,"volume":335.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":71.0588,"change":3.63,"open":55.52,"high":98.08,"low":50.7,"tick":"up","last_trade_price":55.63,"last_trade_time":"2026-02-18T15:34:03","percent_change":6.98077,"prev_day_close":52.0},{"option":"SPXW260218P06810000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":906.0,"volume":19507.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-13.47,"open":8.5,"high":12.1,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:29","percent_change":-99.7778,"prev_day_close":13.5},{"option":"SPXW260218C06815000","bid":65.4,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.0,"open_interest":232.0,"volume":378.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":66.0588,"change":5.3,"open":51.57,"high":93.13,"low":46.04,"tick":"up","last_trade_price":53.55,"last_trade_time":"2026-02-18T15:34:39","percent_change":10.9845,"prev_day_close":48.25},{"option":"SPXW260218P06815000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":940.0,"volume":14912.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-14.77,"open":9.3,"high":13.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:56:05","percent_change":-99.7973,"prev_day_close":14.7999997138977},{"option":"SPXW260218C06820000","bid":60.4,"bid_size":0.0,"ask":62.3,"ask_size":0.0,"iv":0.0,"open_interest":341.0,"volume":528.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":61.0588,"change":19.71,"open":48.1,"high":89.37,"low":38.34,"tick":"down","last_trade_price":64.41,"last_trade_time":"2026-02-18T15:59:07","percent_change":44.094,"prev_day_close":44.6999988555908},{"option":"SPXW260218P06820000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1282.0,"volume":22804.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-16.17,"open":10.2,"high":14.6,"low":0.01,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:34","percent_change":-99.8148,"prev_day_close":16.1999998092651},{"option":"SPXW260218C06825000","bid":55.4,"bid_size":0.0,"ask":57.3,"ask_size":0.0,"iv":0.0,"open_interest":732.0,"volume":766.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":56.0588,"change":13.05,"open":45.2,"high":84.42,"low":33.15,"tick":"down","last_trade_price":54.2,"last_trade_time":"2026-02-18T15:59:48","percent_change":31.7132,"prev_day_close":41.1499996185303},{"option":"SPXW260218P06825000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1736.0,"volume":27099.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-17.72,"open":12.2,"high":16.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:10","percent_change":-99.831,"prev_day_close":17.75},{"option":"SPXW260218C06830000","bid":50.4,"bid_size":0.0,"ask":52.3,"ask_size":0.0,"iv":0.0,"open_interest":311.0,"volume":811.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":51.0588,"change":11.45,"open":41.1,"high":78.88,"low":28.18,"tick":"down","last_trade_price":49.2,"last_trade_time":"2026-02-18T15:59:48","percent_change":30.3311,"prev_day_close":37.75},{"option":"SPXW260218P06830000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1672.0,"volume":31266.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-19.3,"open":13.5,"high":17.6,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:36","percent_change":-99.7416,"prev_day_close":19.3500003814697},{"option":"SPXW260218C06835000","bid":45.4,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.0,"open_interest":287.0,"volume":848.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":46.0588,"change":10.75,"open":37.5,"high":72.38,"low":23.9,"tick":"down","last_trade_price":45.25,"last_trade_time":"2026-02-18T15:59:55","percent_change":31.1594,"prev_day_close":34.5},{"option":"SPXW260218P06835000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1069.0,"volume":32390.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-21.07,"open":13.9,"high":19.4,"low":0.01,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:38","percent_change":-99.8578,"prev_day_close":21.1000003814697},{"option":"SPXW260218C06840000","bid":40.4,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.0,"open_interest":899.0,"volume":1880.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":41.0588,"change":15.22,"open":34.1,"high":68.9,"low":19.15,"tick":"down","last_trade_price":46.62,"last_trade_time":"2026-02-18T15:58:23","percent_change":48.4713,"prev_day_close":31.3999996185303},{"option":"SPXW260218P06840000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1328.0,"volume":51057.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-22.97,"open":15.8,"high":21.35,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:38","percent_change":-99.8696,"prev_day_close":23.0},{"option":"SPXW260218C06845000","bid":35.4,"bid_size":0.0,"ask":37.3,"ask_size":0.0,"iv":0.0,"open_interest":777.0,"volume":2293.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":36.0588,"change":8.3,"open":30.0,"high":63.74,"low":15.03,"tick":"down","last_trade_price":36.7,"last_trade_time":"2026-02-18T15:59:36","percent_change":29.2254,"prev_day_close":28.3999996185303},{"option":"SPXW260218P06845000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1098.0,"volume":55052.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-24.92,"open":17.3,"high":23.4,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:51","percent_change":-99.8798,"prev_day_close":24.9499998092651},{"option":"SPXW260218C06850000","bid":30.4,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.0,"open_interest":2472.0,"volume":10333.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":31.0588,"change":4.45,"open":26.6,"high":59.37,"low":11.05,"tick":"down","last_trade_price":30.0,"last_trade_time":"2026-02-18T15:59:50","percent_change":17.4168,"prev_day_close":25.5500001907349},{"option":"SPXW260218P06850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1817.0,"volume":97578.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-27.07,"open":20.0,"high":25.7,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:54","percent_change":-99.8893,"prev_day_close":27.1000003814697},{"option":"SPXW260218C06855000","bid":25.4,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.0,"open_interest":672.0,"volume":6917.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":26.0588,"change":2.8,"open":24.5,"high":54.24,"low":7.6,"tick":"up","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:59:59","percent_change":12.2807,"prev_day_close":22.8000001907349},{"option":"SPXW260218P06855000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":902.0,"volume":75097.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-29.25,"open":21.08,"high":27.8,"low":0.02,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:59","percent_change":-99.8294,"prev_day_close":29.3000001907349},{"option":"SPXW260218C06860000","bid":20.5,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.0,"open_interest":1019.0,"volume":20176.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":21.0588,"change":-0.8,"open":20.59,"high":49.44,"low":5.0,"tick":"down","last_trade_price":19.4,"last_trade_time":"2026-02-18T15:59:54","percent_change":-3.9604,"prev_day_close":20.1999998092651},{"option":"SPXW260218P06860000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":833.0,"volume":101569.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-31.72,"open":24.2,"high":30.5,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:47","percent_change":-99.9055,"prev_day_close":31.75},{"option":"SPXW260218C06865000","bid":15.5,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.0,"open_interest":3902.0,"volume":24842.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":16.0588,"change":-2.7,"open":18.9,"high":44.47,"low":2.95,"tick":"up","last_trade_price":15.1,"last_trade_time":"2026-02-18T15:59:59","percent_change":-15.1685,"prev_day_close":17.8000001907349},{"option":"SPXW260218P06865000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3726.0,"volume":84059.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-34.3,"open":25.1,"high":32.7,"low":0.02,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:54","percent_change":-99.8544,"prev_day_close":34.3500003814697},{"option":"SPXW260218C06870000","bid":10.5,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.0,"open_interest":4281.0,"volume":46395.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":11.0588,"change":-6.05,"open":15.59,"high":39.87,"low":1.55,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:59:54","percent_change":-38.9068,"prev_day_close":15.5500001907349},{"option":"SPXW260218P06870000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":7.1741,"open_interest":3623.0,"volume":99782.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-37.05,"open":28.2,"high":35.9,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:55","percent_change":-99.8652,"prev_day_close":37.1000003814697},{"option":"SPXW260218C06875000","bid":5.5,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.0,"open_interest":2047.0,"volume":50299.0,"delta":0.9998,"gamma":0.0004,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":6.0589,"change":-7.95,"open":13.4,"high":36.17,"low":0.7,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-18T15:59:59","percent_change":-59.1078,"prev_day_close":13.4499998092651},{"option":"SPXW260218P06875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.2901,"open_interest":682.0,"volume":92013.0,"delta":-0.0002,"gamma":0.0004,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":-39.95,"open":30.3,"high":39.0,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:59","percent_change":-99.875,"prev_day_close":40.0},{"option":"SPXW260218C06880000","bid":0.6,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.0,"open_interest":1311.0,"volume":71457.0,"delta":0.9984,"gamma":0.0142,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":1.059,"change":-10.9,"open":11.3,"high":31.1,"low":0.35,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:59:59","percent_change":-94.7826,"prev_day_close":11.5},{"option":"SPXW260218P06880000","bid":0.4,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":4.2882,"open_interest":549.0,"volume":107334.0,"delta":-0.3569,"gamma":0.1291,"vega":0.0026,"theta":-0.7,"rho":0.0,"theo":0.7,"change":-42.65,"open":33.8,"high":42.0,"low":0.07,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:59:59","percent_change":-99.0708,"prev_day_close":43.0500011444092},{"option":"SPXW260218C06885000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.9911,"open_interest":1137.0,"volume":67364.0,"delta":0.0001,"gamma":0.0005,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-9.7,"open":9.8,"high":26.87,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:59","percent_change":-99.4872,"prev_day_close":9.75},{"option":"SPXW260218P06885000","bid":3.8,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":4.0483,"open_interest":333.0,"volume":72108.0,"delta":-0.9999,"gamma":0.0005,"vega":0.0,"theta":0.0,"rho":0.0,"theo":3.9412,"change":-41.75,"open":36.25,"high":44.46,"low":0.45,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:59:59","percent_change":-90.0755,"prev_day_close":46.3499984741211},{"option":"SPXW260218C06890000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":5.9672,"open_interest":1118.0,"volume":82092.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-8.11,"open":8.5,"high":23.0,"low":0.02,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:59:54","percent_change":-99.5092,"prev_day_close":8.15000009536743},{"option":"SPXW260218P06890000","bid":7.9,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.0,"open_interest":418.0,"volume":76326.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":8.9412,"change":-39.7,"open":41.8,"high":45.1,"low":2.1,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-18T15:59:57","percent_change":-79.8793,"prev_day_close":49.7000007629394},{"option":"SPXW260218C06895000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1482.0,"volume":64814.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-6.68,"open":6.3,"high":19.7,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:59:51","percent_change":-99.7015,"prev_day_close":6.70000004768372},{"option":"SPXW260218P06895000","bid":13.3,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":7.7276,"open_interest":560.0,"volume":50633.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":13.9412,"change":-39.95,"open":44.59,"high":53.3,"low":3.1,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-18T15:59:59","percent_change":-75.0235,"prev_day_close":53.25},{"option":"SPXW260218C06900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3920.0,"volume":120595.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-5.42,"open":5.0,"high":16.4,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:56","percent_change":-99.4495,"prev_day_close":5.45000004768372},{"option":"SPXW260218P06900000","bid":17.7,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.0,"open_interest":1697.0,"volume":72692.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":18.9412,"change":-36.8,"open":48.04,"high":56.66,"low":4.2,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-18T15:59:54","percent_change":-64.7887,"prev_day_close":56.8000011444092},{"option":"SPXW260218C06905000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2385.0,"volume":89525.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-4.37,"open":4.36,"high":13.5,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:55","percent_change":-99.3182,"prev_day_close":4.40000009536743},{"option":"SPXW260218P06905000","bid":22.7,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.0,"open_interest":172.0,"volume":26612.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":25.5939,"change":-35.62,"open":52.45,"high":57.01,"low":5.7,"tick":"up","last_trade_price":25.13,"last_trade_time":"2026-02-18T15:59:45","percent_change":-58.6337,"prev_day_close":60.75},{"option":"SPXW260218C06910000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1963.0,"volume":81910.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-3.4,"open":3.3,"high":10.9,"low":0.01,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:30","percent_change":-98.5507,"prev_day_close":3.45000004768372},{"option":"SPXW260218P06910000","bid":27.7,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.0,"open_interest":412.0,"volume":15152.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":30.5939,"change":-34.7,"open":54.4,"high":65.06,"low":7.6,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-18T15:59:46","percent_change":-53.6321,"prev_day_close":64.6999969482422},{"option":"SPXW260218C06915000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3471.0,"volume":70426.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.635,"open":2.53,"high":8.4,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:59:44","percent_change":-98.5047,"prev_day_close":2.67499995231628},{"option":"SPXW260218P06915000","bid":32.7,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.0,"open_interest":217.0,"volume":4310.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":35.8038,"change":-40.14,"open":64.35,"high":64.35,"low":10.3,"tick":"up","last_trade_price":28.96,"last_trade_time":"2026-02-18T15:58:30","percent_change":-58.0897,"prev_day_close":69.1000022888184},{"option":"SPXW260218C06920000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2984.0,"volume":85612.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-2.02,"open":1.75,"high":6.4,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:44","percent_change":-98.5366,"prev_day_close":2.04999995231628},{"option":"SPXW260218P06920000","bid":37.7,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.0,"open_interest":294.0,"volume":4040.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":40.8038,"change":-34.0,"open":70.35,"high":72.08,"low":14.0,"tick":"no_change","last_trade_price":39.4,"last_trade_time":"2026-02-18T15:59:59","percent_change":-46.3215,"prev_day_close":73.4000015258789},{"option":"SPXW260218C06925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4279.0,"volume":65666.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.5,"open":1.25,"high":4.8,"low":0.02,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:23","percent_change":-96.7742,"prev_day_close":1.55000001192093},{"option":"SPXW260218P06925000","bid":42.7,"bid_size":0.0,"ask":44.6,"ask_size":0.0,"iv":0.0,"open_interest":317.0,"volume":2617.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":45.8038,"change":-36.86,"open":68.92,"high":72.25,"low":17.9,"tick":"down","last_trade_price":40.94,"last_trade_time":"2026-02-18T15:51:08","percent_change":-47.3779,"prev_day_close":77.8000030517578},{"option":"SPXW260218C06930000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1936.0,"volume":57795.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-1.12,"open":0.9,"high":3.45,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:51","percent_change":-97.3913,"prev_day_close":1.15000003576279},{"option":"SPXW260218P06930000","bid":47.7,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.0,"open_interest":355.0,"volume":2346.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":50.8038,"change":-40.72,"open":73.57,"high":76.27,"low":22.2,"tick":"down","last_trade_price":41.68,"last_trade_time":"2026-02-18T15:54:40","percent_change":-49.4175,"prev_day_close":82.3999977111816},{"option":"SPXW260218C06935000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1473.0,"volume":37505.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.82,"open":0.65,"high":2.4,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:06","percent_change":-96.4706,"prev_day_close":0.849999994039536},{"option":"SPXW260218P06935000","bid":52.7,"bid_size":0.0,"ask":54.6,"ask_size":0.0,"iv":0.0,"open_interest":245.0,"volume":684.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":55.8038,"change":-33.2,"open":79.77,"high":81.0,"low":26.8,"tick":"no_change","last_trade_price":54.0,"last_trade_time":"2026-02-18T15:47:16","percent_change":-38.0734,"prev_day_close":87.2000007629394},{"option":"SPXW260218C06940000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2352.0,"volume":29270.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.62,"open":0.45,"high":1.75,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:07","percent_change":-95.3846,"prev_day_close":0.650000005960464},{"option":"SPXW260218P06940000","bid":57.7,"bid_size":0.0,"ask":59.6,"ask_size":0.0,"iv":0.0,"open_interest":388.0,"volume":772.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":60.8038,"change":-34.6,"open":89.35,"high":89.35,"low":31.0,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T15:59:28","percent_change":-37.6087,"prev_day_close":92.0},{"option":"SPXW260218C06945000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1416.0,"volume":20499.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.435,"open":0.35,"high":1.17,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:57:39","percent_change":-91.5789,"prev_day_close":0.474999994039536},{"option":"SPXW260218P06945000","bid":62.7,"bid_size":0.0,"ask":64.6,"ask_size":0.0,"iv":0.0,"open_interest":239.0,"volume":451.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":65.8038,"change":-36.45,"open":78.05,"high":83.13,"low":38.5,"tick":"up","last_trade_price":60.3,"last_trade_time":"2026-02-18T15:59:15","percent_change":-37.6744,"prev_day_close":96.75},{"option":"SPXW260218C06950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":10021.0,"volume":23208.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.31,"open":0.25,"high":0.8,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:55:32","percent_change":-88.5714,"prev_day_close":0.350000008940697},{"option":"SPXW260218P06950000","bid":67.7,"bid_size":0.0,"ask":69.6,"ask_size":0.0,"iv":0.0,"open_interest":1291.0,"volume":1529.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":70.8038,"change":-39.06,"open":91.11,"high":98.0,"low":42.04,"tick":"down","last_trade_price":62.74,"last_trade_time":"2026-02-18T15:55:49","percent_change":-38.3694,"prev_day_close":101.799999237061},{"option":"SPXW260218C06955000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2140.0,"volume":12607.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.2,"open":0.17,"high":0.55,"low":0.02,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:40","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260218P06955000","bid":72.7,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.0,"open_interest":112.0,"volume":377.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":75.8038,"change":-32.0,"open":99.36,"high":99.36,"low":49.0,"tick":"down","last_trade_price":74.8,"last_trade_time":"2026-02-18T15:59:40","percent_change":-29.9625,"prev_day_close":106.799999237061},{"option":"SPXW260218C06960000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2387.0,"volume":9320.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.145,"open":0.12,"high":0.4,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:03","percent_change":-82.8571,"prev_day_close":0.175000004470348},{"option":"SPXW260218P06960000","bid":77.7,"bid_size":0.0,"ask":79.6,"ask_size":0.0,"iv":0.0,"open_interest":191.0,"volume":527.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":80.8038,"change":-37.73,"open":101.06,"high":105.29,"low":51.0,"tick":"up","last_trade_price":74.02,"last_trade_time":"2026-02-18T15:55:32","percent_change":-33.7629,"prev_day_close":111.75},{"option":"SPXW260218C06965000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1567.0,"volume":7328.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.1,"open":0.12,"high":0.3,"low":0.01,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:39","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260218P06965000","bid":82.7,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.0,"open_interest":86.0,"volume":97.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":85.8038,"change":-40.05,"open":110.77,"high":110.77,"low":60.17,"tick":"down","last_trade_price":76.6,"last_trade_time":"2026-02-18T15:55:15","percent_change":-34.3335,"prev_day_close":116.649997711182},{"option":"SPXW260218C06970000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1482.0,"volume":7034.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.095,"open":0.1,"high":0.2,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:43:32","percent_change":-76.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218P06970000","bid":87.7,"bid_size":0.0,"ask":89.6,"ask_size":0.0,"iv":0.0,"open_interest":148.0,"volume":86.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":90.8038,"change":-31.75,"open":113.2,"high":113.2,"low":62.3,"tick":"no_change","last_trade_price":89.9,"last_trade_time":"2026-02-18T15:59:39","percent_change":-26.0995,"prev_day_close":121.649997711182},{"option":"SPXW260218C06975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4867.0,"volume":6657.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.075,"open":0.05,"high":0.15,"low":0.02,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:39","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260218P06975000","bid":92.7,"bid_size":0.0,"ask":94.6,"ask_size":0.0,"iv":0.0,"open_interest":301.0,"volume":118.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":95.2098,"change":-31.75,"open":83.6,"high":114.74,"low":70.3,"tick":"down","last_trade_price":94.9,"last_trade_time":"2026-02-18T15:59:39","percent_change":-25.0691,"prev_day_close":126.650001525879},{"option":"SPXW260218C06980000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":13060.0,"volume":4407.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.07,"open":0.07,"high":0.1,"low":0.01,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:03","percent_change":-70.0,"prev_day_close":0.100000003352761},{"option":"SPXW260218P06980000","bid":97.7,"bid_size":0.0,"ask":99.6,"ask_size":0.0,"iv":0.0,"open_interest":228.0,"volume":60.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":100.2098,"change":-10.06,"open":78.2,"high":121.54,"low":72.9,"tick":"up","last_trade_price":121.54,"last_trade_time":"2026-02-18T15:20:50","percent_change":-7.64438,"prev_day_close":131.599998474121},{"option":"SPXW260218C06985000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":19201.0,"volume":4720.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.055,"open":0.07,"high":0.1,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:58:31","percent_change":-73.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P06985000","bid":102.7,"bid_size":0.0,"ask":104.6,"ask_size":0.0,"iv":0.0,"open_interest":70.0,"volume":35.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":105.2098,"change":-32.54,"open":88.3,"high":117.92,"low":78.09,"tick":"down","last_trade_price":104.01,"last_trade_time":"2026-02-18T15:48:06","percent_change":-23.8301,"prev_day_close":136.550003051758},{"option":"SPXW260218C06990000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6625.0,"volume":4328.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.045,"open":0.05,"high":0.1,"low":0.02,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:33","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P06990000","bid":107.7,"bid_size":0.0,"ask":109.6,"ask_size":0.0,"iv":0.0,"open_interest":86.0,"volume":24.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":107.9046,"change":-12.98,"open":96.0,"high":128.57,"low":91.05,"tick":"no_change","last_trade_price":128.57,"last_trade_time":"2026-02-18T15:15:14","percent_change":-9.16991,"prev_day_close":141.550003051758},{"option":"SPXW260218C06995000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4394.0,"volume":1782.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.03,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:26:35","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P06995000","bid":112.7,"bid_size":0.0,"ask":114.6,"ask_size":0.0,"iv":0.0,"open_interest":76.0,"volume":76.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":112.9046,"change":-27.15,"open":100.5,"high":128.2,"low":91.7,"tick":"down","last_trade_price":119.4,"last_trade_time":"2026-02-18T15:43:40","percent_change":-18.5261,"prev_day_close":146.550003051758},{"option":"SPXW260218C07000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":5160.0,"volume":1092.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.065,"open":0.05,"high":0.05,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:57:28","percent_change":-86.6667,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P07000000","bid":117.7,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.0,"open_interest":1342.0,"volume":394.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":117.9046,"change":-35.05,"open":150.0,"high":150.0,"low":91.47,"tick":"no_change","last_trade_price":116.55,"last_trade_time":"2026-02-18T15:51:05","percent_change":-23.1201,"prev_day_close":151.599998474121},{"option":"SPXW260218C07005000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1147.0,"volume":106.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.045,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:58:31","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260218P07005000","bid":122.7,"bid_size":0.0,"ask":124.6,"ask_size":0.0,"iv":0.0,"open_interest":19.0,"volume":17.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":121.8542,"change":-31.22,"open":110.2,"high":124.73,"low":100.3,"tick":"up","last_trade_price":124.73,"last_trade_time":"2026-02-18T14:17:50","percent_change":-20.0192,"prev_day_close":155.949996948242},{"option":"SPXW260218C07010000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":981.0,"volume":179.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:36","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07010000","bid":127.7,"bid_size":0.0,"ask":129.6,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":45.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":126.8542,"change":-15.65,"open":146.16,"high":146.16,"low":103.4,"tick":"no_change","last_trade_price":145.3,"last_trade_time":"2026-02-18T15:30:43","percent_change":-9.72352,"prev_day_close":160.950004577637},{"option":"SPXW260218C07015000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1156.0,"volume":175.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:45:50","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07015000","bid":132.7,"bid_size":0.0,"ask":134.6,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":5.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":131.8542,"change":-51.61,"open":155.59,"high":155.59,"low":114.19,"tick":"no_change","last_trade_price":114.19,"last_trade_time":"2026-02-18T10:17:50","percent_change":-31.1279,"prev_day_close":165.799995422363},{"option":"SPXW260218C07020000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3621.0,"volume":244.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:30","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07020000","bid":133.1,"bid_size":0.0,"ask":147.0,"ask_size":0.0,"iv":0.0,"open_interest":102.0,"volume":30.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":136.8542,"change":-22.95,"open":119.17,"high":149.19,"low":113.5,"tick":"down","last_trade_price":148.0,"last_trade_time":"2026-02-18T14:37:27","percent_change":-13.425,"prev_day_close":170.949996948242},{"option":"SPXW260218C07025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1047.0,"volume":265.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:30","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07025000","bid":138.1,"bid_size":0.0,"ask":151.8,"ask_size":0.0,"iv":0.0,"open_interest":95.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":141.8542,"change":-59.45,"open":116.25,"high":116.25,"low":116.25,"tick":"down","last_trade_price":116.25,"last_trade_time":"2026-02-18T13:02:33","percent_change":-33.8361,"prev_day_close":175.700004577637},{"option":"SPXW260218C07030000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":7874.0,"volume":111.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.04,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:38","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07030000","bid":143.1,"bid_size":0.0,"ask":156.8,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":10.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":146.8542,"change":-29.0,"open":147.8,"high":152.0,"low":147.8,"tick":"up","last_trade_price":152.0,"last_trade_time":"2026-02-18T14:32:55","percent_change":-16.0221,"prev_day_close":181.0},{"option":"SPXW260218C07035000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3572.0,"volume":898.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.05,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:57:02","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07035000","bid":148.0,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":151.8542,"change":-31.8,"open":152.5,"high":154.0,"low":152.5,"tick":"up","last_trade_price":154.0,"last_trade_time":"2026-02-18T14:20:36","percent_change":-17.1152,"prev_day_close":185.799995422363},{"option":"SPXW260218C07040000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":34779.0,"volume":1120.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:43:06","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07040000","bid":154.1,"bid_size":0.0,"ask":167.8,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":156.4272,"change":-45.66,"open":173.04,"high":173.04,"low":145.04,"tick":"no_change","last_trade_price":145.04,"last_trade_time":"2026-02-18T10:37:32","percent_change":-23.9434,"prev_day_close":190.700004577637},{"option":"SPXW260218C07045000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":855.0,"volume":88.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:48:23","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07045000","bid":158.0,"bid_size":0.0,"ask":171.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":161.4272,"change":-46.85,"open":149.15,"high":149.15,"low":149.15,"tick":"no_change","last_trade_price":149.15,"last_trade_time":"2026-02-18T10:14:53","percent_change":-23.9031,"prev_day_close":196.0},{"option":"SPXW260218C07050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3819.0,"volume":124.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:15","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07050000","bid":163.0,"bid_size":0.0,"ask":176.9,"ask_size":0.0,"iv":0.0,"open_interest":16.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":166.4272,"change":-49.94,"open":150.61,"high":150.61,"low":150.61,"tick":"down","last_trade_price":150.61,"last_trade_time":"2026-02-18T10:16:20","percent_change":-24.9015,"prev_day_close":200.549995422363},{"option":"SPXW260218C07055000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":580.0,"volume":58.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:45:03","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07055000","bid":168.0,"bid_size":0.0,"ask":181.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":171.4272,"change":-52.59,"open":158.8,"high":158.8,"low":152.96,"tick":"down","last_trade_price":152.96,"last_trade_time":"2026-02-18T11:10:50","percent_change":-25.585,"prev_day_close":205.549995422363},{"option":"SPXW260218C07060000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":792.0,"volume":19.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:54:59","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07060000","bid":174.1,"bid_size":0.0,"ask":187.8,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":17.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":176.4272,"change":-23.4,"open":204.06,"high":204.21,"low":187.8,"tick":"down","last_trade_price":187.8,"last_trade_time":"2026-02-18T15:39:08","percent_change":-11.0795,"prev_day_close":211.200004577637},{"option":"SPXW260218C07065000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":820.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:38:16","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07065000","bid":179.1,"bid_size":0.0,"ask":192.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":185.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.08,"last_trade_time":"2026-02-10T15:53:02","percent_change":0.0,"prev_day_close":215.849998474121},{"option":"SPXW260218C07070000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":686.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:38:16","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07070000","bid":183.0,"bid_size":0.0,"ask":196.9,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":190.2098,"change":-45.94,"open":175.06,"high":175.06,"low":175.06,"tick":"no_change","last_trade_price":175.06,"last_trade_time":"2026-02-18T10:37:32","percent_change":-20.7873,"prev_day_close":221.0},{"option":"SPXW260218C07075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6135.0,"volume":51.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.04,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:01:52","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07075000","bid":188.0,"bid_size":0.0,"ask":201.7,"ask_size":0.0,"iv":0.0,"open_interest":23.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":195.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.85,"last_trade_time":"2026-02-03T10:54:04","percent_change":0.0,"prev_day_close":225.75},{"option":"SPXW260218C07080000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":936.0,"volume":16.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:03:45","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07080000","bid":193.0,"bid_size":0.0,"ask":206.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":200.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.150001525879},{"option":"SPXW260218C07085000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":2458.0,"volume":22.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:55:32","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07085000","bid":197.9,"bid_size":0.0,"ask":211.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":205.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.75},{"option":"SPXW260218C07090000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":679.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:25:52","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07090000","bid":202.9,"bid_size":0.0,"ask":216.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":210.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":304.56,"last_trade_time":"2026-02-17T10:00:12","percent_change":0.0,"prev_day_close":240.5},{"option":"SPXW260218C07095000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":576.0,"volume":6.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:49:54","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07095000","bid":207.9,"bid_size":0.0,"ask":221.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":215.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.75},{"option":"SPXW260218C07100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3995.0,"volume":7.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:54:59","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07100000","bid":211.2,"bid_size":0.0,"ask":231.7,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":216.1637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.68,"last_trade_time":"2026-02-17T11:57:54","percent_change":0.0,"prev_day_close":251.150009155273},{"option":"SPXW260218C07105000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":467.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T09:55:06","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07105000","bid":215.2,"bid_size":0.0,"ask":235.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":225.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.149993896484},{"option":"SPXW260218C07110000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":3136.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:43:40","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07110000","bid":219.4,"bid_size":0.0,"ask":239.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":230.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.52,"last_trade_time":"2026-02-12T09:37:59","percent_change":0.0,"prev_day_close":260.400001525879},{"option":"SPXW260218C07115000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":30.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:28:57","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07115000","bid":224.4,"bid_size":0.0,"ask":244.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":235.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.5},{"option":"SPXW260218C07120000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":796.0,"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":"up","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:28:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07120000","bid":229.4,"bid_size":0.0,"ask":249.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":240.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.54,"last_trade_time":"2026-02-09T10:24:25","percent_change":0.0,"prev_day_close":270.649993896484},{"option":"SPXW260218C07125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":834.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:04:36","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07125000","bid":234.4,"bid_size":0.0,"ask":254.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":16.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":245.2098,"change":-52.79,"open":269.8,"high":269.8,"low":222.71,"tick":"down","last_trade_price":222.71,"last_trade_time":"2026-02-18T12:06:03","percent_change":-19.1615,"prev_day_close":275.5},{"option":"SPXW260218C07130000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":808.0,"volume":99.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:45:02","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07130000","bid":239.4,"bid_size":0.0,"ask":259.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":250.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.149993896484},{"option":"SPXW260218C07135000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":59.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:49:32","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07135000","bid":244.4,"bid_size":0.0,"ask":264.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":255.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.799987792969},{"option":"SPXW260218C07140000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1085.0,"volume":16.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.04,"high":0.04,"low":0.03,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:15:01","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07140000","bid":249.4,"bid_size":0.0,"ask":269.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":5.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":260.2098,"change":-30.52,"open":273.23,"high":278.3,"low":259.63,"tick":"down","last_trade_price":259.63,"last_trade_time":"2026-02-18T14:17:50","percent_change":-10.5187,"prev_day_close":290.149993896484},{"option":"SPXW260218C07145000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":52.0,"volume":27.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.02,"high":0.04,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:55:21","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07145000","bid":254.4,"bid_size":0.0,"ask":274.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":265.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.149993896484},{"option":"SPXW260218C07150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":816.0,"volume":9.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:59:23","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07150000","bid":259.4,"bid_size":0.0,"ask":279.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":270.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.29,"last_trade_time":"2026-02-17T11:57:54","percent_change":0.0,"prev_day_close":300.899993896484},{"option":"SPXW260218C07160000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":511.0,"volume":102.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.015,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:15:28","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07160000","bid":269.4,"bid_size":0.0,"ask":289.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":280.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.75},{"option":"SPXW260218C07170000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":513.0,"volume":67.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.05,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:03:29","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07170000","bid":279.4,"bid_size":0.0,"ask":299.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":290.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":340.01,"last_trade_time":"2026-02-17T11:30:36","percent_change":0.0,"prev_day_close":320.899993896484},{"option":"SPXW260218C07175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":724.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:18:49","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07175000","bid":284.4,"bid_size":0.0,"ask":304.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":295.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.649993896484},{"option":"SPXW260218C07180000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"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":0.025000000372529},{"option":"SPXW260218P07180000","bid":289.4,"bid_size":0.0,"ask":309.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":300.2098,"change":-22.77,"open":313.27,"high":318.35,"low":307.88,"tick":"down","last_trade_price":307.88,"last_trade_time":"2026-02-18T09:54:45","percent_change":-6.88643,"prev_day_close":330.649993896484},{"option":"SPXW260218C07190000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"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":0.025000000372529},{"option":"SPXW260218P07190000","bid":299.4,"bid_size":0.0,"ask":319.9,"ask_size":0.0,"iv":0.0,"open_interest":16.0,"volume":16.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":310.2098,"change":-22.71,"open":321.56,"high":321.56,"low":318.17,"tick":"no_change","last_trade_price":318.19,"last_trade_time":"2026-02-18T14:41:17","percent_change":-6.66178,"prev_day_close":340.899993896484},{"option":"SPXW260218C07200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1045.0,"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":0.03,"last_trade_time":"2026-02-17T13:04:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07200000","bid":309.4,"bid_size":0.0,"ask":329.9,"ask_size":0.0,"iv":0.0,"open_interest":46.0,"volume":46.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":320.2098,"change":-8.72,"open":327.35,"high":342.18,"low":327.35,"tick":"up","last_trade_price":342.18,"last_trade_time":"2026-02-18T15:22:28","percent_change":-2.48504,"prev_day_close":350.899993896484},{"option":"SPXW260218C07210000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":30.0,"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":0.15,"last_trade_time":"2026-02-12T12:02:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07210000","bid":319.4,"bid_size":0.0,"ask":339.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":330.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.799987792969},{"option":"SPXW260218C07220000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":31.0,"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":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:18:39","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07220000","bid":329.4,"bid_size":0.0,"ask":349.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":340.2098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.099990844727},{"option":"SPXW260218C07225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":394.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:32:07","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07225000","bid":334.4,"bid_size":0.0,"ask":354.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":343.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.599990844727},{"option":"SPXW260218C07250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":314.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:32:07","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07250000","bid":359.4,"bid_size":0.0,"ask":379.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":368.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.86,"last_trade_time":"2026-02-05T10:01:43","percent_change":0.0,"prev_day_close":400.599990844727},{"option":"SPXW260218C07275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":278.0,"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":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T15:57:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07275000","bid":384.4,"bid_size":0.0,"ask":404.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":393.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.599990844727},{"option":"SPXW260218C07300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":71.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:53:29","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07300000","bid":409.4,"bid_size":0.0,"ask":429.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":418.9412,"change":-24.77,"open":426.13,"high":426.13,"low":426.13,"tick":"down","last_trade_price":426.13,"last_trade_time":"2026-02-18T14:41:42","percent_change":-5.49346,"prev_day_close":450.899993896484},{"option":"SPXW260218C07325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":559.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:53:46","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07325000","bid":434.4,"bid_size":0.0,"ask":454.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":443.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":376.4,"last_trade_time":"2026-02-09T10:24:25","percent_change":0.0,"prev_day_close":475.599990844727},{"option":"SPXW260218C07350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":34.0,"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":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:57:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07350000","bid":459.4,"bid_size":0.0,"ask":479.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":468.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":377.82,"last_trade_time":"2026-01-26T15:04:45","percent_change":0.0,"prev_day_close":499.649993896484},{"option":"SPXW260218C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":171.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:49:54","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07375000","bid":484.4,"bid_size":0.0,"ask":504.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":493.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.98,"last_trade_time":"2026-02-11T14:12:23","percent_change":0.0,"prev_day_close":526.0},{"option":"SPXW260218C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":123.0,"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":0.1,"last_trade_time":"2026-02-10T14:53:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07400000","bid":509.4,"bid_size":0.0,"ask":529.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":518.9412,"change":-24.77,"open":526.28,"high":526.28,"low":526.28,"tick":"up","last_trade_price":526.28,"last_trade_time":"2026-02-18T14:41:42","percent_change":-4.49505,"prev_day_close":551.049987792969},{"option":"SPXW260218C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":81.0,"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":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T12:14:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07425000","bid":534.4,"bid_size":0.0,"ask":554.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":543.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.049987792969},{"option":"SPXW260218C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":106.0,"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":0.05,"last_trade_time":"2026-02-13T10:11:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07450000","bid":559.9,"bid_size":0.0,"ask":579.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":568.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":585.84,"last_trade_time":"2026-02-12T12:22:10","percent_change":0.0,"prev_day_close":600.649993896484},{"option":"SPXW260218C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":163.0,"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":0.05,"last_trade_time":"2026-02-13T10:11:43","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07500000","bid":609.9,"bid_size":0.0,"ask":629.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":618.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.400024414062},{"option":"SPXW260218C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":828.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:47:48","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07600000","bid":709.9,"bid_size":0.0,"ask":729.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":718.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":750.550018310547},{"option":"SPXW260218C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":536.0,"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":"down","last_trade_price":0.08,"last_trade_time":"2026-02-02T09:30:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P07800000","bid":909.9,"bid_size":0.0,"ask":929.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":918.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":950.550018310547},{"option":"SPXW260218C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"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":"up","last_trade_price":0.2,"last_trade_time":"2026-01-16T10:59:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08000000","bid":1109.9,"bid_size":0.0,"ask":1129.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1118.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1150.54998779297},{"option":"SPXW260218C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":2.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:26:54","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08200000","bid":1309.9,"bid_size":0.0,"ask":1329.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1318.9412,"change":-39.7,"open":1310.8,"high":1310.8,"low":1310.8,"tick":"down","last_trade_price":1310.8,"last_trade_time":"2026-02-18T13:44:30","percent_change":-2.93965,"prev_day_close":1350.5},{"option":"SPXW260218C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"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":"up","last_trade_price":0.2,"last_trade_time":"2026-01-12T09:34:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08400000","bid":1509.9,"bid_size":0.0,"ask":1529.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1518.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1550.89996337891},{"option":"SPXW260218C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"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":0.025000000372529},{"option":"SPXW260218P08600000","bid":1709.9,"bid_size":0.0,"ask":1729.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1718.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1749.95001220703},{"option":"SPXW260218C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:12:18","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P08800000","bid":1909.9,"bid_size":0.0,"ask":1929.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":1918.9412,"change":-36.76,"open":1913.19,"high":1913.19,"low":1913.19,"tick":"down","last_trade_price":1913.19,"last_trade_time":"2026-02-18T13:43:23","percent_change":-1.88518,"prev_day_close":1949.95001220703},{"option":"SPXW260218C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"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":0.05,"last_trade_time":"2026-02-17T13:33:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260218P09000000","bid":2109.9,"bid_size":0.0,"ask":2129.9,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":2120.8038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2150.45007324219},{"option":"SPXW260219C02800000","bid":4066.0,"bid_size":0.0,"ask":4086.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0767,"theo":4075.8291,"change":26.85,"open":4075.6,"high":4075.6,"low":4075.6,"tick":"up","last_trade_price":4075.6,"last_trade_time":"2026-02-18T16:10:58","percent_change":0.663168,"prev_day_close":4048.75},{"option":"SPXW260219P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.7082,"open_interest":510.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0008,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T13:00:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03000000","bid":3869.7,"bid_size":0.0,"ask":3886.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0821,"theo":3875.8529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3847.69995117188},{"option":"SPXW260219P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.3582,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0014,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":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":"SPXW260219C03200000","bid":3670.2,"bid_size":0.0,"ask":3686.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0876,"theo":3675.877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3647.44995117188},{"option":"SPXW260219P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.0306,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0021,"rho":0.0,"theo":0.0021,"change":0.0,"open":0.0,"high":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":"SPXW260219C03400000","bid":3470.2,"bid_size":0.0,"ask":3486.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0931,"theo":3475.9013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3447.30004882812},{"option":"SPXW260219P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.7224,"open_interest":677.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0031,"rho":0.0,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-29T10:01:44","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03600000","bid":3266.1,"bid_size":0.0,"ask":3286.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0986,"theo":3275.9259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3247.30004882812},{"option":"SPXW260219P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.4317,"open_interest":230.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-23T13:11:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C03800000","bid":3067.1,"bid_size":0.0,"ask":3086.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.104,"theo":3075.9508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3048.29992675781},{"option":"SPXW260219P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.1568,"open_interest":21.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.006,"rho":0.0,"theo":0.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-04T12:57:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04000000","bid":2866.1,"bid_size":0.0,"ask":2886.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.1095,"theo":2875.9761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2847.14990234375},{"option":"SPXW260219P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.8948,"open_interest":108.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.008,"rho":0.0,"theo":0.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-06T16:03:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04200000","bid":2666.1,"bid_size":0.0,"ask":2686.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.115,"theo":2676.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2647.94995117188},{"option":"SPXW260219P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.6455,"open_interest":23.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0104,"rho":0.0,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-01-30T14:41:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04400000","bid":2466.1,"bid_size":0.0,"ask":2486.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.1204,"theo":2476.0279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2447.5},{"option":"SPXW260219P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.4073,"open_interest":168.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0132,"rho":0.0,"theo":0.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T14:35:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04600000","bid":2266.2,"bid_size":0.0,"ask":2286.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":0.9997,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.1259,"theo":2276.0545,"change":42.1,"open":2290.0,"high":2290.0,"low":2290.0,"tick":"up","last_trade_price":2290.0,"last_trade_time":"2026-02-18T14:01:30","percent_change":1.87286,"prev_day_close":2247.90002441406},{"option":"SPXW260219P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.1788,"open_interest":1362.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0013,"theta":-0.0164,"rho":0.0,"theo":0.0164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:51:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C04800000","bid":2066.2,"bid_size":0.0,"ask":2086.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.1314,"theo":2076.0815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2048.05004882812},{"option":"SPXW260219P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.959,"open_interest":1636.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0017,"theta":-0.0202,"rho":0.0,"theo":0.0201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:52:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05000000","bid":1866.2,"bid_size":0.0,"ask":1886.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.1368,"theo":1876.1091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1848.95001220703},{"option":"SPXW260219P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.7477,"open_interest":1459.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0023,"theta":-0.0244,"rho":0.0,"theo":0.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-16T10:43:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05200000","bid":1670.4,"bid_size":0.0,"ask":1686.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.1423,"theo":1676.1371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1647.64996337891},{"option":"SPXW260219P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5436,"open_interest":2711.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0029,"theta":-0.0291,"rho":0.0,"theo":0.0291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:03:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05400000","bid":1469.8,"bid_size":0.0,"ask":1486.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":0.9995,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.1478,"theo":1476.1656,"change":52.09,"open":1499.94,"high":1499.94,"low":1499.94,"tick":"up","last_trade_price":1499.94,"last_trade_time":"2026-02-18T10:47:36","percent_change":3.59775,"prev_day_close":1447.84997558594},{"option":"SPXW260219P05400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3465,"open_interest":1421.0,"volume":2.0,"delta":-0.0003,"gamma":0.0,"vega":0.0038,"theta":-0.0343,"rho":0.0,"theo":0.0343,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:49:48","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219C05500000","bid":1370.6,"bid_size":0.0,"ask":1385.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":20.0,"delta":0.9994,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.1505,"theo":1376.1801,"change":26.73,"open":1374.48,"high":1374.48,"low":1374.48,"tick":"down","last_trade_price":1374.48,"last_trade_time":"2026-02-18T09:55:54","percent_change":1.98331,"prev_day_close":1347.75},{"option":"SPXW260219P05500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.25,"open_interest":1133.0,"volume":1.0,"delta":-0.0003,"gamma":0.0,"vega":0.0043,"theta":-0.0371,"rho":-0.0001,"theo":0.0371,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:30:03","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260219C05600000","bid":1266.2,"bid_size":0.0,"ask":1286.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.1532,"theo":1276.1947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.15002441406},{"option":"SPXW260219P05600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1545,"open_interest":695.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.005,"theta":-0.0401,"rho":-0.0001,"theo":0.0401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:04:35","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260219C05700000","bid":1166.2,"bid_size":0.0,"ask":1186.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.156,"theo":1176.2096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1147.55004882812},{"option":"SPXW260219P05700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0608,"open_interest":6608.0,"volume":101.0,"delta":-0.0004,"gamma":0.0,"vega":0.0057,"theta":-0.0433,"rho":-0.0001,"theo":0.0433,"change":-0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:42:20","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219C05800000","bid":1066.3,"bid_size":0.0,"ask":1086.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":0.1587,"theo":1076.2246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1047.85003662109},{"option":"SPXW260219P05800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9682,"open_interest":2872.0,"volume":219.0,"delta":-0.0005,"gamma":0.0,"vega":0.0066,"theta":-0.0467,"rho":-0.0001,"theo":0.0467,"change":-0.05,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:14:45","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219C05850000","bid":1016.3,"bid_size":0.0,"ask":1036.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":0.16,"theo":1026.2322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":997.850006103516},{"option":"SPXW260219P05850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9225,"open_interest":621.0,"volume":264.0,"delta":-0.0006,"gamma":0.0,"vega":0.0071,"theta":-0.0484,"rho":-0.0001,"theo":0.0485,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:14:45","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219C05875000","bid":991.3,"bid_size":0.0,"ask":1011.8,"ask_size":0.0,"iv":0.863,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":0.1607,"theo":1001.2361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":973.799987792969},{"option":"SPXW260219P05875000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8997,"open_interest":398.0,"volume":176.0,"delta":-0.0006,"gamma":0.0,"vega":0.0074,"theta":-0.0494,"rho":-0.0001,"theo":0.0494,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:14:45","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219C05900000","bid":966.3,"bid_size":0.0,"ask":986.8,"ask_size":0.0,"iv":0.8279,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":0.1614,"theo":976.2399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.850006103516},{"option":"SPXW260219P05900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.877,"open_interest":539.0,"volume":416.0,"delta":-0.0006,"gamma":0.0,"vega":0.0077,"theta":-0.0503,"rho":-0.0001,"theo":0.0503,"change":-0.05,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:31:50","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219C05925000","bid":941.3,"bid_size":0.0,"ask":961.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":0.1621,"theo":951.2438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":922.900024414062},{"option":"SPXW260219P05925000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8543,"open_interest":224.0,"volume":340.0,"delta":-0.0006,"gamma":0.0,"vega":0.008,"theta":-0.0513,"rho":-0.0001,"theo":0.0513,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:20:20","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219C05950000","bid":916.3,"bid_size":0.0,"ask":936.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":0.1628,"theo":926.2478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.400024414062},{"option":"SPXW260219P05950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8316,"open_interest":145.0,"volume":1624.0,"delta":-0.0007,"gamma":0.0,"vega":0.0083,"theta":-0.0523,"rho":-0.0001,"theo":0.0523,"change":-0.075,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:37:03","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219C05975000","bid":891.3,"bid_size":0.0,"ask":911.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.1635,"theo":901.2517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.850006103516},{"option":"SPXW260219P05975000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8091,"open_interest":288.0,"volume":647.0,"delta":-0.0007,"gamma":0.0,"vega":0.0086,"theta":-0.0534,"rho":-0.0001,"theo":0.0534,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:39:26","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06000000","bid":875.1,"bid_size":0.0,"ask":880.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":0.1641,"theo":876.2557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":849.350006103516},{"option":"SPXW260219P06000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7866,"open_interest":437.0,"volume":612.0,"delta":-0.0007,"gamma":0.0,"vega":0.009,"theta":-0.0545,"rho":-0.0001,"theo":0.0545,"change":-0.075,"open":0.05,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:39:14","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219C06025000","bid":850.3,"bid_size":0.0,"ask":855.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":0.1648,"theo":851.2597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.399993896484},{"option":"SPXW260219P06025000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7641,"open_interest":364.0,"volume":239.0,"delta":-0.0008,"gamma":0.0,"vega":0.0094,"theta":-0.0556,"rho":-0.0001,"theo":0.0556,"change":-0.1,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:41:27","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06050000","bid":825.0,"bid_size":0.0,"ask":831.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":0.1655,"theo":826.2638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":797.950012207031},{"option":"SPXW260219P06050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7806,"open_interest":222.0,"volume":452.0,"delta":-0.0008,"gamma":0.0,"vega":0.0098,"theta":-0.0568,"rho":-0.0001,"theo":0.0568,"change":-0.1,"open":0.05,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:05","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260219C06075000","bid":800.2,"bid_size":0.0,"ask":806.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":0.1662,"theo":801.268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.950012207031},{"option":"SPXW260219P06075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7573,"open_interest":279.0,"volume":358.0,"delta":-0.0008,"gamma":0.0,"vega":0.0102,"theta":-0.058,"rho":-0.0001,"theo":0.058,"change":-0.125,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:33","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260219C06100000","bid":775.2,"bid_size":0.0,"ask":781.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":0.1668,"theo":776.2722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.75},{"option":"SPXW260219P06100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.734,"open_interest":256.0,"volume":329.0,"delta":-0.0009,"gamma":0.0,"vega":0.0107,"theta":-0.0593,"rho":-0.0002,"theo":0.0593,"change":-0.15,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:30","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260219C06125000","bid":750.2,"bid_size":0.0,"ask":756.0,"ask_size":0.0,"iv":0.6907,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":0.1675,"theo":751.2765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.450012207031},{"option":"SPXW260219P06125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7107,"open_interest":337.0,"volume":277.0,"delta":-0.0009,"gamma":0.0,"vega":0.0112,"theta":-0.0606,"rho":-0.0002,"theo":0.0606,"change":-0.15,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:38","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260219C06150000","bid":725.3,"bid_size":0.0,"ask":730.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.1682,"theo":726.2808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":698.75},{"option":"SPXW260219P06150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.6875,"open_interest":462.0,"volume":531.0,"delta":-0.001,"gamma":0.0,"vega":0.0118,"theta":-0.0621,"rho":-0.0002,"theo":0.0621,"change":-0.15,"open":0.1,"high":0.1,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:38","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260219C06175000","bid":700.3,"bid_size":0.0,"ask":705.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":0.1689,"theo":701.2853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":673.5},{"option":"SPXW260219P06175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6646,"open_interest":413.0,"volume":1081.0,"delta":-0.001,"gamma":0.0,"vega":0.0124,"theta":-0.0637,"rho":-0.0002,"theo":0.0637,"change":-0.2,"open":0.07,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:06:57","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260219C06200000","bid":675.3,"bid_size":0.0,"ask":680.9,"ask_size":0.0,"iv":0.6932,"open_interest":5.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":0.1695,"theo":676.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":671.55,"last_trade_time":"2026-02-12T14:01:59","percent_change":0.0,"prev_day_close":648.25},{"option":"SPXW260219P06200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.641,"open_interest":1034.0,"volume":797.0,"delta":-0.0011,"gamma":0.0,"vega":0.0131,"theta":-0.0655,"rho":-0.0002,"theo":0.0655,"change":-0.2,"open":0.15,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:11:08","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260219C06225000","bid":650.2,"bid_size":0.0,"ask":655.8,"ask_size":0.0,"iv":0.5822,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":0.1702,"theo":651.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.099975585938},{"option":"SPXW260219P06225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.618,"open_interest":139.0,"volume":158.0,"delta":-0.0012,"gamma":0.0,"vega":0.0139,"theta":-0.0673,"rho":-0.0002,"theo":0.0673,"change":-0.2,"open":0.15,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:54","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260219C06250000","bid":625.4,"bid_size":0.0,"ask":630.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0146,"theta":0.0,"rho":0.1709,"theo":626.2997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.599975585938},{"option":"SPXW260219P06250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5949,"open_interest":444.0,"volume":78.0,"delta":-0.0012,"gamma":0.0,"vega":0.0147,"theta":-0.0694,"rho":-0.0002,"theo":0.0694,"change":-0.25,"open":0.15,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:05:51","percent_change":-83.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260219C06275000","bid":600.4,"bid_size":0.0,"ask":605.9,"ask_size":0.0,"iv":0.5271,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0155,"theta":-0.0014,"rho":0.1716,"theo":601.3048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.899993896484},{"option":"SPXW260219P06275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5719,"open_interest":3275.0,"volume":166.0,"delta":-0.0013,"gamma":0.0,"vega":0.0156,"theta":-0.0717,"rho":-0.0002,"theo":0.0717,"change":-0.25,"open":0.2,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:03:03","percent_change":-83.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260219C06290000","bid":585.4,"bid_size":0.0,"ask":590.8,"ask_size":0.0,"iv":0.5103,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0161,"theta":-0.0047,"rho":0.172,"theo":586.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.649993896484},{"option":"SPXW260219P06290000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5581,"open_interest":217.0,"volume":21.0,"delta":-0.0014,"gamma":0.0,"vega":0.0162,"theta":-0.0732,"rho":-0.0002,"theo":0.0732,"change":-0.25,"open":0.1,"high":0.1,"low":0.04,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:14:34","percent_change":-83.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260219C06300000","bid":575.4,"bid_size":0.0,"ask":580.8,"ask_size":0.0,"iv":0.5604,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0166,"theta":-0.0069,"rho":0.1722,"theo":576.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":679.24,"last_trade_time":"2026-01-16T11:25:09","percent_change":0.0,"prev_day_close":548.649993896484},{"option":"SPXW260219P06300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5489,"open_interest":872.0,"volume":165.0,"delta":-0.0014,"gamma":0.0,"vega":0.0166,"theta":-0.0742,"rho":-0.0002,"theo":0.0742,"change":-0.275,"open":0.15,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:12:52","percent_change":-84.6154,"prev_day_close":0.325000002980232},{"option":"SPXW260219C06310000","bid":565.3,"bid_size":0.0,"ask":570.8,"ask_size":0.0,"iv":0.579,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.017,"theta":-0.0091,"rho":0.1725,"theo":566.3125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.649993896484},{"option":"SPXW260219P06310000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5398,"open_interest":74.0,"volume":61.0,"delta":-0.0014,"gamma":0.0,"vega":0.017,"theta":-0.0753,"rho":-0.0003,"theo":0.0753,"change":-0.2,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:17:31","percent_change":-57.1429,"prev_day_close":0.350000008940697},{"option":"SPXW260219C06320000","bid":555.3,"bid_size":0.0,"ask":560.8,"ask_size":0.0,"iv":0.476,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0175,"theta":-0.0115,"rho":0.1728,"theo":556.3149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.700012207031},{"option":"SPXW260219P06320000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5306,"open_interest":46.0,"volume":21.0,"delta":-0.0015,"gamma":0.0,"vega":0.0175,"theta":-0.0765,"rho":-0.0003,"theo":0.0765,"change":-0.3,"open":0.1,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:08:17","percent_change":-85.7143,"prev_day_close":0.350000008940697},{"option":"SPXW260219C06325000","bid":550.3,"bid_size":0.0,"ask":555.8,"ask_size":0.0,"iv":0.4702,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0177,"theta":-0.0126,"rho":0.1729,"theo":551.3161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":523.700012207031},{"option":"SPXW260219P06325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.526,"open_interest":154.0,"volume":464.0,"delta":-0.0015,"gamma":0.0,"vega":0.0177,"theta":-0.0771,"rho":-0.0003,"theo":0.0771,"change":-0.3,"open":0.25,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:41","percent_change":-85.7143,"prev_day_close":0.350000008940697},{"option":"SPXW260219C06330000","bid":545.3,"bid_size":0.0,"ask":550.7,"ask_size":0.0,"iv":0.4643,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.018,"theta":-0.0138,"rho":0.173,"theo":546.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.25},{"option":"SPXW260219P06330000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5214,"open_interest":98.0,"volume":57.0,"delta":-0.0015,"gamma":0.0,"vega":0.018,"theta":-0.0777,"rho":-0.0003,"theo":0.0777,"change":-0.25,"open":0.22,"high":0.22,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:39:16","percent_change":-71.4286,"prev_day_close":0.350000008940697},{"option":"SPXW260219C06340000","bid":535.5,"bid_size":0.0,"ask":540.7,"ask_size":0.0,"iv":0.4524,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0185,"theta":-0.0163,"rho":0.1733,"theo":536.3197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.700012207031},{"option":"SPXW260219P06340000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5123,"open_interest":74.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0185,"theta":-0.079,"rho":-0.0003,"theo":0.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T15:41:44","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260219C06350000","bid":525.5,"bid_size":0.0,"ask":530.7,"ask_size":0.0,"iv":0.4402,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.019,"theta":-0.0188,"rho":0.1736,"theo":526.3222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.600006103516},{"option":"SPXW260219P06350000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5031,"open_interest":1287.0,"volume":143.0,"delta":-0.0016,"gamma":0.0,"vega":0.0191,"theta":-0.0804,"rho":-0.0003,"theo":0.0804,"change":-0.325,"open":0.2,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:14:53","percent_change":-86.6667,"prev_day_close":0.375},{"option":"SPXW260219C06360000","bid":515.5,"bid_size":0.0,"ask":520.7,"ask_size":0.0,"iv":0.5278,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0196,"theta":-0.0214,"rho":0.1738,"theo":516.3248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.25},{"option":"SPXW260219P06360000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.511,"open_interest":54.0,"volume":6.0,"delta":-0.0017,"gamma":0.0,"vega":0.0196,"theta":-0.0817,"rho":-0.0003,"theo":0.0817,"change":-0.225,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:59:22","percent_change":-60.0,"prev_day_close":0.375},{"option":"SPXW260219C06370000","bid":505.5,"bid_size":0.0,"ask":510.7,"ask_size":0.0,"iv":0.5368,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0202,"theta":-0.0242,"rho":0.1741,"theo":506.3276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.850006103516},{"option":"SPXW260219P06370000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5017,"open_interest":40.0,"volume":65.0,"delta":-0.0017,"gamma":0.0,"vega":0.0203,"theta":-0.0833,"rho":-0.0003,"theo":0.0833,"change":-0.33,"open":0.2,"high":0.2,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:05:00","percent_change":-82.5,"prev_day_close":0.399999991059303},{"option":"SPXW260219C06375000","bid":500.5,"bid_size":0.0,"ask":505.7,"ask_size":0.0,"iv":0.5316,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0206,"theta":-0.0255,"rho":0.1742,"theo":501.3289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.700012207031},{"option":"SPXW260219P06375000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.497,"open_interest":515.0,"volume":38.0,"delta":-0.0017,"gamma":0.0,"vega":0.0206,"theta":-0.0842,"rho":-0.0003,"theo":0.0842,"change":-0.35,"open":0.2,"high":0.2,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:41","percent_change":-87.5,"prev_day_close":0.399999991059303},{"option":"SPXW260219C06380000","bid":495.5,"bid_size":0.0,"ask":500.7,"ask_size":0.0,"iv":0.5264,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0209,"theta":-0.027,"rho":0.1743,"theo":496.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.25},{"option":"SPXW260219P06380000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4922,"open_interest":55.0,"volume":9.0,"delta":-0.0018,"gamma":0.0,"vega":0.021,"theta":-0.085,"rho":-0.0003,"theo":0.085,"change":-0.3,"open":0.2,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:02","percent_change":-75.0,"prev_day_close":0.399999991059303},{"option":"SPXW260219C06390000","bid":485.5,"bid_size":0.0,"ask":490.7,"ask_size":0.0,"iv":0.516,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0216,"theta":-0.0298,"rho":0.1746,"theo":486.3333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":458.449996948242},{"option":"SPXW260219P06390000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4831,"open_interest":276.0,"volume":42.0,"delta":-0.0018,"gamma":0.0,"vega":0.0216,"theta":-0.0865,"rho":-0.0003,"theo":0.0865,"change":-0.3,"open":0.25,"high":0.25,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:52:11","percent_change":-75.0,"prev_day_close":0.399999991059303},{"option":"SPXW260219C06400000","bid":475.5,"bid_size":0.0,"ask":480.7,"ask_size":0.0,"iv":0.4591,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0224,"theta":-0.0329,"rho":0.1749,"theo":476.3363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.299987792969},{"option":"SPXW260219P06400000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4733,"open_interest":1742.0,"volume":128.0,"delta":-0.0019,"gamma":0.0,"vega":0.0224,"theta":-0.0886,"rho":-0.0003,"theo":0.0886,"change":-0.325,"open":0.25,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:41","percent_change":-76.4706,"prev_day_close":0.424999997019768},{"option":"SPXW260219C06410000","bid":465.4,"bid_size":0.0,"ask":470.7,"ask_size":0.0,"iv":0.4491,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0232,"theta":-0.036,"rho":0.1751,"theo":466.3394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.349990844727},{"option":"SPXW260219P06410000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4639,"open_interest":179.0,"volume":129.0,"delta":-0.002,"gamma":0.0,"vega":0.0232,"theta":-0.0906,"rho":-0.0004,"theo":0.0906,"change":-0.325,"open":0.25,"high":0.25,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:58:11","percent_change":-76.4706,"prev_day_close":0.424999997019768},{"option":"SPXW260219C06420000","bid":455.3,"bid_size":0.0,"ask":460.7,"ask_size":0.0,"iv":0.4391,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.024,"theta":-0.0393,"rho":0.1754,"theo":456.3427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.049987792969},{"option":"SPXW260219P06420000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4545,"open_interest":29.0,"volume":73.0,"delta":-0.002,"gamma":0.0,"vega":0.0241,"theta":-0.0928,"rho":-0.0004,"theo":0.0928,"change":-0.35,"open":0.3,"high":0.35,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:55:29","percent_change":-77.7778,"prev_day_close":0.450000002980232},{"option":"SPXW260219C06425000","bid":450.4,"bid_size":0.0,"ask":455.7,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0244,"theta":-0.0411,"rho":0.1755,"theo":451.3445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":509.52,"last_trade_time":"2026-02-11T10:14:05","percent_change":0.0,"prev_day_close":424.049987792969},{"option":"SPXW260219P06425000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4498,"open_interest":1159.0,"volume":841.0,"delta":-0.0021,"gamma":0.0,"vega":0.0245,"theta":-0.0939,"rho":-0.0004,"theo":0.0939,"change":-0.35,"open":0.25,"high":0.25,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:39:09","percent_change":-77.7778,"prev_day_close":0.450000002980232},{"option":"SPXW260219C06430000","bid":445.4,"bid_size":0.0,"ask":450.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0249,"theta":-0.0428,"rho":0.1756,"theo":446.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.699996948242},{"option":"SPXW260219P06430000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.445,"open_interest":560.0,"volume":2587.0,"delta":-0.0021,"gamma":0.0,"vega":0.025,"theta":-0.0951,"rho":-0.0004,"theo":0.0951,"change":-0.4,"open":0.25,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:56:04","percent_change":-88.8889,"prev_day_close":0.450000002980232},{"option":"SPXW260219C06435000","bid":440.4,"bid_size":0.0,"ask":445.7,"ask_size":0.0,"iv":0.4241,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0254,"theta":-0.0446,"rho":0.1758,"theo":441.348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.299987792969},{"option":"SPXW260219P06435000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4403,"open_interest":87.0,"volume":249.0,"delta":-0.0022,"gamma":0.0,"vega":0.0254,"theta":-0.0963,"rho":-0.0004,"theo":0.0963,"change":-0.375,"open":0.3,"high":0.3,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:41","percent_change":-78.9474,"prev_day_close":0.474999994039536},{"option":"SPXW260219C06440000","bid":435.6,"bid_size":0.0,"ask":440.7,"ask_size":0.0,"iv":0.4191,"open_interest":1.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0259,"theta":-0.0464,"rho":0.1759,"theo":436.3498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.24,"last_trade_time":"2026-02-17T12:04:38","percent_change":0.0,"prev_day_close":409.25},{"option":"SPXW260219P06440000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4356,"open_interest":272.0,"volume":436.0,"delta":-0.0022,"gamma":0.0,"vega":0.0259,"theta":-0.0976,"rho":-0.0004,"theo":0.0976,"change":-0.375,"open":0.32,"high":0.32,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-78.9474,"prev_day_close":0.474999994039536},{"option":"SPXW260219C06445000","bid":430.6,"bid_size":0.0,"ask":435.7,"ask_size":0.0,"iv":0.4141,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0264,"theta":-0.0483,"rho":0.176,"theo":431.3517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":403.349990844727},{"option":"SPXW260219P06445000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4309,"open_interest":257.0,"volume":265.0,"delta":-0.0023,"gamma":0.0,"vega":0.0264,"theta":-0.0989,"rho":-0.0004,"theo":0.0989,"change":-0.375,"open":0.4,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-78.9474,"prev_day_close":0.474999994039536},{"option":"SPXW260219C06450000","bid":425.6,"bid_size":0.0,"ask":430.7,"ask_size":0.0,"iv":0.4363,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0269,"theta":-0.0503,"rho":0.1762,"theo":426.3537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.449996948242},{"option":"SPXW260219P06450000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4262,"open_interest":2589.0,"volume":587.0,"delta":-0.0023,"gamma":0.0,"vega":0.027,"theta":-0.1002,"rho":-0.0004,"theo":0.1002,"change":-0.375,"open":0.35,"high":0.35,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-78.9474,"prev_day_close":0.474999994039536},{"option":"SPXW260219C06455000","bid":420.6,"bid_size":0.0,"ask":425.7,"ask_size":0.0,"iv":0.4312,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0274,"theta":-0.0523,"rho":0.1763,"theo":421.3557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.5},{"option":"SPXW260219P06455000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4215,"open_interest":70.0,"volume":260.0,"delta":-0.0024,"gamma":0.0,"vega":0.0275,"theta":-0.1016,"rho":-0.0004,"theo":0.1017,"change":-0.4,"open":0.25,"high":0.25,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-80.0,"prev_day_close":0.5},{"option":"SPXW260219C06460000","bid":415.6,"bid_size":0.0,"ask":420.7,"ask_size":0.0,"iv":0.4262,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.028,"theta":-0.0543,"rho":0.1764,"theo":416.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.399993896484},{"option":"SPXW260219P06460000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4278,"open_interest":285.0,"volume":245.0,"delta":-0.0024,"gamma":0.0,"vega":0.0281,"theta":-0.1031,"rho":-0.0004,"theo":0.1031,"change":-0.425,"open":0.37,"high":0.37,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:41","percent_change":-80.9524,"prev_day_close":0.525000005960464},{"option":"SPXW260219C06465000","bid":410.6,"bid_size":0.0,"ask":415.7,"ask_size":0.0,"iv":0.4211,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0286,"theta":-0.0564,"rho":0.1765,"theo":411.3598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.899993896484},{"option":"SPXW260219P06465000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.423,"open_interest":151.0,"volume":478.0,"delta":-0.0025,"gamma":0.0,"vega":0.0287,"theta":-0.1047,"rho":-0.0004,"theo":0.1047,"change":-0.425,"open":0.3,"high":0.3,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:14:28","percent_change":-80.9524,"prev_day_close":0.525000005960464},{"option":"SPXW260219C06470000","bid":405.6,"bid_size":0.0,"ask":410.7,"ask_size":0.0,"iv":0.4468,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0292,"theta":-0.0586,"rho":0.1767,"theo":406.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.75},{"option":"SPXW260219P06470000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4182,"open_interest":96.0,"volume":497.0,"delta":-0.0025,"gamma":0.0,"vega":0.0293,"theta":-0.1062,"rho":-0.0005,"theo":0.1062,"change":-0.425,"open":0.35,"high":0.35,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:52","percent_change":-80.9524,"prev_day_close":0.525000005960464},{"option":"SPXW260219C06475000","bid":400.6,"bid_size":0.0,"ask":405.7,"ask_size":0.0,"iv":0.4415,"open_interest":1.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0299,"theta":-0.0608,"rho":0.1768,"theo":401.3642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":520.0,"last_trade_time":"2026-01-27T10:26:43","percent_change":0.0,"prev_day_close":373.199996948242},{"option":"SPXW260219P06475000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4134,"open_interest":2669.0,"volume":444.0,"delta":-0.0026,"gamma":0.0,"vega":0.03,"theta":-0.1079,"rho":-0.0005,"theo":0.1079,"change":-0.45,"open":0.4,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:26","percent_change":-81.8182,"prev_day_close":0.550000011920929},{"option":"SPXW260219C06480000","bid":395.6,"bid_size":0.0,"ask":400.7,"ask_size":0.0,"iv":0.406,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0001,"vega":0.0305,"theta":-0.0631,"rho":0.1769,"theo":396.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.449996948242},{"option":"SPXW260219P06480000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4085,"open_interest":899.0,"volume":429.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0306,"theta":-0.1096,"rho":-0.0005,"theo":0.1096,"change":-0.475,"open":0.4,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:08:37","percent_change":-82.6087,"prev_day_close":0.575000017881394},{"option":"SPXW260219C06485000","bid":390.6,"bid_size":0.0,"ask":395.7,"ask_size":0.0,"iv":0.4009,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0001,"vega":0.0312,"theta":-0.0655,"rho":0.1771,"theo":391.3689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.599990844727},{"option":"SPXW260219P06485000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4124,"open_interest":25.0,"volume":652.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0313,"theta":-0.1114,"rho":-0.0005,"theo":0.1114,"change":-0.475,"open":0.3,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:06:54","percent_change":-82.6087,"prev_day_close":0.575000017881394},{"option":"SPXW260219C06490000","bid":385.6,"bid_size":0.0,"ask":390.7,"ask_size":0.0,"iv":0.3959,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0001,"vega":0.032,"theta":-0.068,"rho":0.1772,"theo":386.3714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.25},{"option":"SPXW260219P06490000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4075,"open_interest":169.0,"volume":163.0,"delta":-0.0028,"gamma":0.0001,"vega":0.0321,"theta":-0.1133,"rho":-0.0005,"theo":0.1133,"change":-0.5,"open":0.4,"high":0.4,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:04:05","percent_change":-83.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260219C06495000","bid":380.5,"bid_size":0.0,"ask":385.7,"ask_size":0.0,"iv":0.3909,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.0327,"theta":-0.0705,"rho":0.1773,"theo":381.3739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.5},{"option":"SPXW260219P06495000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.4026,"open_interest":45.0,"volume":66.0,"delta":-0.0029,"gamma":0.0001,"vega":0.0328,"theta":-0.1153,"rho":-0.0005,"theo":0.1153,"change":-0.5,"open":0.35,"high":0.35,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:10:58","percent_change":-83.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260219C06500000","bid":375.5,"bid_size":0.0,"ask":380.7,"ask_size":0.0,"iv":0.3858,"open_interest":1.0,"volume":15.0,"delta":0.9969,"gamma":0.0001,"vega":0.0335,"theta":-0.0731,"rho":0.1774,"theo":376.3765,"change":47.96,"open":376.75,"high":396.46,"low":376.75,"tick":"up","last_trade_price":396.46,"last_trade_time":"2026-02-18T13:36:00","percent_change":13.7618,"prev_day_close":348.5},{"option":"SPXW260219P06500000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3892,"open_interest":1198.0,"volume":4607.0,"delta":-0.0029,"gamma":0.0001,"vega":0.0336,"theta":-0.1173,"rho":-0.0005,"theo":0.1173,"change":-0.475,"open":0.45,"high":0.46,"low":0.1,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:11:16","percent_change":-76.0,"prev_day_close":0.625},{"option":"SPXW260219C06505000","bid":370.4,"bid_size":0.0,"ask":375.7,"ask_size":0.0,"iv":0.3808,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0001,"vega":0.0344,"theta":-0.0758,"rho":0.1775,"theo":371.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.550003051758},{"option":"SPXW260219P06505000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.4,"open_interest":23.0,"volume":39.0,"delta":-0.003,"gamma":0.0001,"vega":0.0345,"theta":-0.1195,"rho":-0.0006,"theo":0.1195,"change":-0.5,"open":0.5,"high":0.5,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:52:25","percent_change":-76.9231,"prev_day_close":0.650000005960464},{"option":"SPXW260219C06510000","bid":365.5,"bid_size":0.0,"ask":370.7,"ask_size":0.0,"iv":0.4152,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0001,"vega":0.0352,"theta":-0.0786,"rho":0.1777,"theo":366.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":338.600006103516},{"option":"SPXW260219P06510000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.395,"open_interest":3820.0,"volume":290.0,"delta":-0.0031,"gamma":0.0001,"vega":0.0354,"theta":-0.1217,"rho":-0.0006,"theo":0.1217,"change":-0.4,"open":0.5,"high":0.5,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:33:37","percent_change":-61.5385,"prev_day_close":0.650000005960464},{"option":"SPXW260219C06515000","bid":360.5,"bid_size":0.0,"ask":365.7,"ask_size":0.0,"iv":0.3997,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0362,"theta":-0.0816,"rho":0.1778,"theo":361.385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.550003051758},{"option":"SPXW260219P06515000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.3828,"open_interest":83.0,"volume":260.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0362,"theta":-0.124,"rho":-0.0006,"theo":0.124,"change":-0.575,"open":0.5,"high":0.5,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:57:12","percent_change":-85.1852,"prev_day_close":0.674999982118606},{"option":"SPXW260219C06520000","bid":355.5,"bid_size":0.0,"ask":360.7,"ask_size":0.0,"iv":0.4046,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0001,"vega":0.0371,"theta":-0.0846,"rho":0.1779,"theo":356.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.449996948242},{"option":"SPXW260219P06520000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.385,"open_interest":190.0,"volume":275.0,"delta":-0.0033,"gamma":0.0001,"vega":0.0372,"theta":-0.1265,"rho":-0.0006,"theo":0.1265,"change":-0.53,"open":0.5,"high":0.5,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:45:04","percent_change":-75.7143,"prev_day_close":0.699999988079071},{"option":"SPXW260219C06525000","bid":350.7,"bid_size":0.0,"ask":355.7,"ask_size":0.0,"iv":0.3993,"open_interest":1.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0381,"theta":-0.0878,"rho":0.178,"theo":351.3912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":451.23,"last_trade_time":"2026-02-10T11:12:50","percent_change":0.0,"prev_day_close":323.600006103516},{"option":"SPXW260219P06525000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.38,"open_interest":247.0,"volume":2383.0,"delta":-0.0034,"gamma":0.0001,"vega":0.0382,"theta":-0.1291,"rho":-0.0006,"theo":0.1291,"change":-0.625,"open":0.51,"high":0.6,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:41","percent_change":-86.2069,"prev_day_close":0.724999994039536},{"option":"SPXW260219C06530000","bid":345.7,"bid_size":0.0,"ask":350.7,"ask_size":0.0,"iv":0.394,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0001,"vega":0.0391,"theta":-0.0911,"rho":0.1781,"theo":346.3945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.700012207031},{"option":"SPXW260219P06530000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.375,"open_interest":138.0,"volume":146.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0393,"theta":-0.1318,"rho":-0.0006,"theo":0.1318,"change":-0.6,"open":0.55,"high":0.55,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:58:03","percent_change":-80.0,"prev_day_close":0.75},{"option":"SPXW260219C06535000","bid":340.7,"bid_size":0.0,"ask":345.7,"ask_size":0.0,"iv":0.3787,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0001,"vega":0.0402,"theta":-0.0945,"rho":0.1783,"theo":341.3979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.0},{"option":"SPXW260219P06535000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.37,"open_interest":75.0,"volume":438.0,"delta":-0.0036,"gamma":0.0001,"vega":0.0403,"theta":-0.1347,"rho":-0.0006,"theo":0.1347,"change":-0.7,"open":0.55,"high":0.55,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:00:19","percent_change":-87.5,"prev_day_close":0.800000011920929},{"option":"SPXW260219C06540000","bid":335.7,"bid_size":0.0,"ask":340.7,"ask_size":0.0,"iv":0.3833,"open_interest":0.0,"volume":10.0,"delta":0.9961,"gamma":0.0001,"vega":0.0414,"theta":-0.0981,"rho":0.1784,"theo":336.4015,"change":27.3,"open":336.8,"high":336.8,"low":336.8,"tick":"up","last_trade_price":336.8,"last_trade_time":"2026-02-18T09:57:46","percent_change":8.82068,"prev_day_close":309.5},{"option":"SPXW260219P06540000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.365,"open_interest":469.0,"volume":121.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0415,"theta":-0.1377,"rho":-0.0007,"theo":0.1377,"change":-0.575,"open":0.45,"high":0.5,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:38:03","percent_change":-69.697,"prev_day_close":0.825000017881394},{"option":"SPXW260219C06545000","bid":330.7,"bid_size":0.0,"ask":335.7,"ask_size":0.0,"iv":0.3564,"open_interest":0.0,"volume":20.0,"delta":0.996,"gamma":0.0001,"vega":0.0426,"theta":-0.1019,"rho":0.1785,"theo":331.4053,"change":24.41,"open":329.06,"high":329.06,"low":329.06,"tick":"up","last_trade_price":329.06,"last_trade_time":"2026-02-18T09:55:54","percent_change":8.01248,"prev_day_close":304.649993896484},{"option":"SPXW260219P06545000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.36,"open_interest":141.0,"volume":168.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0427,"theta":-0.1409,"rho":-0.0007,"theo":0.1409,"change":-0.7,"open":0.38,"high":0.4,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:13:19","percent_change":-82.3529,"prev_day_close":0.849999994039536},{"option":"SPXW260219C06550000","bid":325.7,"bid_size":0.0,"ask":330.7,"ask_size":0.0,"iv":0.3513,"open_interest":0.0,"volume":5.0,"delta":0.9959,"gamma":0.0001,"vega":0.0438,"theta":-0.1058,"rho":0.1786,"theo":326.4092,"change":46.69,"open":346.59,"high":346.59,"low":346.59,"tick":"up","last_trade_price":346.59,"last_trade_time":"2026-02-18T13:36:00","percent_change":15.5685,"prev_day_close":299.899993896484},{"option":"SPXW260219P06550000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.355,"open_interest":1749.0,"volume":4901.0,"delta":-0.0039,"gamma":0.0001,"vega":0.044,"theta":-0.1443,"rho":-0.0007,"theo":0.1443,"change":-0.75,"open":0.53,"high":0.63,"low":0.1,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:13:41","percent_change":-83.3333,"prev_day_close":0.900000005960464},{"option":"SPXW260219C06555000","bid":320.7,"bid_size":0.0,"ask":325.7,"ask_size":0.0,"iv":0.3462,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0451,"theta":-0.11,"rho":0.1787,"theo":321.4134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.650009155273},{"option":"SPXW260219P06555000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.3559,"open_interest":152.0,"volume":374.0,"delta":-0.004,"gamma":0.0001,"vega":0.0451,"theta":-0.1474,"rho":-0.0007,"theo":0.1474,"change":-0.75,"open":0.55,"high":0.55,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-78.9474,"prev_day_close":0.949999988079071},{"option":"SPXW260219C06560000","bid":315.7,"bid_size":0.0,"ask":320.7,"ask_size":0.0,"iv":0.3257,"open_interest":20.0,"volume":20.0,"delta":0.9956,"gamma":0.0001,"vega":0.0465,"theta":-0.1143,"rho":0.1788,"theo":316.4177,"change":52.41,"open":341.61,"high":341.61,"low":341.61,"tick":"up","last_trade_price":341.61,"last_trade_time":"2026-02-18T10:50:47","percent_change":18.1224,"prev_day_close":289.199996948242},{"option":"SPXW260219P06560000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.3508,"open_interest":193.0,"volume":505.0,"delta":-0.0042,"gamma":0.0001,"vega":0.0465,"theta":-0.1512,"rho":-0.0008,"theo":0.1512,"change":-0.775,"open":0.5,"high":0.5,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-79.4872,"prev_day_close":0.974999964237213},{"option":"SPXW260219C06565000","bid":310.7,"bid_size":0.0,"ask":315.7,"ask_size":0.0,"iv":0.3207,"open_interest":4.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.048,"theta":-0.1189,"rho":0.1789,"theo":311.4223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.82,"last_trade_time":"2026-02-17T13:33:12","percent_change":0.0,"prev_day_close":284.099990844727},{"option":"SPXW260219P06565000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.3457,"open_interest":273.0,"volume":366.0,"delta":-0.0043,"gamma":0.0001,"vega":0.048,"theta":-0.1552,"rho":-0.0008,"theo":0.1552,"change":-0.8,"open":0.65,"high":0.75,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-80.0,"prev_day_close":0.999999970197678},{"option":"SPXW260219C06570000","bid":305.6,"bid_size":0.0,"ask":310.7,"ask_size":0.0,"iv":0.3593,"open_interest":2.0,"volume":0.0,"delta":0.9953,"gamma":0.0001,"vega":0.0496,"theta":-0.1238,"rho":0.179,"theo":306.4272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":391.27,"last_trade_time":"2026-02-12T09:55:41","percent_change":0.0,"prev_day_close":279.300003051758},{"option":"SPXW260219P06570000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.3406,"open_interest":350.0,"volume":271.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0496,"theta":-0.1595,"rho":-0.0008,"theo":0.1595,"change":-0.85,"open":0.7,"high":0.73,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-80.9524,"prev_day_close":1.05000001192093},{"option":"SPXW260219C06575000","bid":300.5,"bid_size":0.0,"ask":305.7,"ask_size":0.0,"iv":0.3461,"open_interest":17.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.0513,"theta":-0.129,"rho":0.1792,"theo":301.4324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.85,"last_trade_time":"2026-02-13T09:43:05","percent_change":0.0,"prev_day_close":274.799987792969},{"option":"SPXW260219P06575000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.3402,"open_interest":1279.0,"volume":4863.0,"delta":-0.0047,"gamma":0.0001,"vega":0.0514,"theta":-0.1644,"rho":-0.0008,"theo":0.1644,"change":-0.925,"open":0.73,"high":0.81,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-82.2222,"prev_day_close":1.125},{"option":"SPXW260219C06580000","bid":295.6,"bid_size":0.0,"ask":300.7,"ask_size":0.0,"iv":0.3407,"open_interest":1.0,"volume":1.0,"delta":0.995,"gamma":0.0001,"vega":0.0531,"theta":-0.1345,"rho":0.1793,"theo":296.4379,"change":51.96,"open":321.26,"high":321.26,"low":321.26,"tick":"up","last_trade_price":321.26,"last_trade_time":"2026-02-18T12:15:58","percent_change":19.2945,"prev_day_close":269.300003051758},{"option":"SPXW260219P06580000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.335,"open_interest":524.0,"volume":449.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0532,"theta":-0.1693,"rho":-0.0009,"theo":0.1693,"change":-1.1,"open":0.89,"high":0.89,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:57:35","percent_change":-91.6667,"prev_day_close":1.19999998807907},{"option":"SPXW260219C06585000","bid":290.6,"bid_size":0.0,"ask":295.7,"ask_size":0.0,"iv":0.3431,"open_interest":0.0,"volume":2.0,"delta":0.9948,"gamma":0.0001,"vega":0.055,"theta":-0.1403,"rho":0.1794,"theo":291.4437,"change":58.14,"open":322.54,"high":322.54,"low":322.54,"tick":"up","last_trade_price":322.54,"last_trade_time":"2026-02-18T11:07:57","percent_change":21.9894,"prev_day_close":264.400009155273},{"option":"SPXW260219P06585000","bid":0.15,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.3299,"open_interest":209.0,"volume":1422.0,"delta":-0.005,"gamma":0.0001,"vega":0.0551,"theta":-0.1746,"rho":-0.0009,"theo":0.1746,"change":-1.05,"open":0.67,"high":0.7,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-84.0,"prev_day_close":1.25},{"option":"SPXW260219C06590000","bid":285.8,"bid_size":0.0,"ask":290.8,"ask_size":0.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.057,"theta":-0.1466,"rho":0.1795,"theo":286.45,"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":259.699996948242},{"option":"SPXW260219P06590000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.3247,"open_interest":426.0,"volume":245.0,"delta":-0.0052,"gamma":0.0001,"vega":0.0572,"theta":-0.1803,"rho":-0.001,"theo":0.1803,"change":-1.095,"open":0.9,"high":1.12,"low":0.1,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:41","percent_change":-82.6415,"prev_day_close":1.32499998807907},{"option":"SPXW260219C06595000","bid":280.8,"bid_size":0.0,"ask":285.8,"ask_size":0.0,"iv":0.3052,"open_interest":1.0,"volume":30.0,"delta":0.9943,"gamma":0.0001,"vega":0.0592,"theta":-0.1534,"rho":0.1796,"theo":281.4568,"change":10.13,"open":309.6,"high":312.56,"low":264.63,"tick":"no_change","last_trade_price":264.63,"last_trade_time":"2026-02-18T14:58:01","percent_change":3.98035,"prev_day_close":254.5},{"option":"SPXW260219P06595000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.3198,"open_interest":258.0,"volume":268.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0592,"theta":-0.1862,"rho":-0.001,"theo":0.1862,"change":-1.25,"open":0.8,"high":0.95,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:01:05","percent_change":-89.2857,"prev_day_close":1.40000003576279},{"option":"SPXW260219C06600000","bid":275.8,"bid_size":0.0,"ask":280.8,"ask_size":0.0,"iv":0.3108,"open_interest":15.0,"volume":23.0,"delta":0.9941,"gamma":0.0001,"vega":0.0616,"theta":-0.1607,"rho":0.1796,"theo":276.4641,"change":25.2,"open":304.8,"high":305.16,"low":258.27,"tick":"up","last_trade_price":274.9,"last_trade_time":"2026-02-18T16:13:16","percent_change":10.0921,"prev_day_close":249.699996948242},{"option":"SPXW260219P06600000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.3146,"open_interest":2553.0,"volume":5289.0,"delta":-0.0057,"gamma":0.0001,"vega":0.0616,"theta":-0.1929,"rho":-0.001,"theo":0.1929,"change":-1.25,"open":1.0,"high":1.25,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:11:07","percent_change":-86.2069,"prev_day_close":1.44999998807907},{"option":"SPXW260219C06605000","bid":270.8,"bid_size":0.0,"ask":275.8,"ask_size":0.0,"iv":0.3055,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.0641,"theta":-0.1686,"rho":0.1797,"theo":271.472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.800003051758},{"option":"SPXW260219P06605000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.3094,"open_interest":217.0,"volume":141.0,"delta":-0.006,"gamma":0.0001,"vega":0.0641,"theta":-0.2002,"rho":-0.0011,"theo":0.2002,"change":-1.35,"open":1.1,"high":1.3,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:11:07","percent_change":-87.0968,"prev_day_close":1.55000001192093},{"option":"SPXW260219C06610000","bid":265.8,"bid_size":0.0,"ask":270.8,"ask_size":0.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0002,"vega":0.0669,"theta":-0.1772,"rho":0.1798,"theo":266.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.800003051758},{"option":"SPXW260219P06610000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.3121,"open_interest":199.0,"volume":315.0,"delta":-0.0062,"gamma":0.0002,"vega":0.0669,"theta":-0.2082,"rho":-0.0011,"theo":0.2082,"change":-1.45,"open":1.2,"high":1.26,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:11:07","percent_change":-87.8788,"prev_day_close":1.65000003576279},{"option":"SPXW260219C06615000","bid":260.8,"bid_size":0.0,"ask":265.8,"ask_size":0.0,"iv":0.3034,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0002,"vega":0.0698,"theta":-0.1866,"rho":0.1799,"theo":261.49,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.0},{"option":"SPXW260219P06615000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.3065,"open_interest":440.0,"volume":203.0,"delta":-0.0066,"gamma":0.0002,"vega":0.0699,"theta":-0.2176,"rho":-0.0012,"theo":0.2175,"change":-1.55,"open":1.2,"high":1.2,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:40","percent_change":-88.5714,"prev_day_close":1.75},{"option":"SPXW260219C06620000","bid":255.7,"bid_size":0.0,"ask":260.8,"ask_size":0.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0002,"vega":0.073,"theta":-0.1969,"rho":0.18,"theo":256.5003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.599998474121},{"option":"SPXW260219P06620000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.3049,"open_interest":344.0,"volume":307.0,"delta":-0.0069,"gamma":0.0002,"vega":0.073,"theta":-0.2268,"rho":-0.0013,"theo":0.2268,"change":-1.6,"open":1.2,"high":1.2,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:10:38","percent_change":-86.4865,"prev_day_close":1.84999996423721},{"option":"SPXW260219C06625000","bid":250.7,"bid_size":0.0,"ask":255.7,"ask_size":0.0,"iv":0.2927,"open_interest":16.0,"volume":0.0,"delta":0.9925,"gamma":0.0002,"vega":0.0764,"theta":-0.2082,"rho":0.18,"theo":251.5117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.79,"last_trade_time":"2026-02-17T14:21:11","percent_change":0.0,"prev_day_close":225.099998474121},{"option":"SPXW260219P06625000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.2962,"open_interest":681.0,"volume":3181.0,"delta":-0.0073,"gamma":0.0002,"vega":0.0764,"theta":-0.2376,"rho":-0.0013,"theo":0.2375,"change":-1.8,"open":1.31,"high":1.6,"low":0.1,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:14:58","percent_change":-90.0,"prev_day_close":2.0},{"option":"SPXW260219C06630000","bid":245.7,"bid_size":0.0,"ask":250.7,"ask_size":0.0,"iv":0.2793,"open_interest":0.0,"volume":28.0,"delta":0.9921,"gamma":0.0002,"vega":0.0802,"theta":-0.2208,"rho":0.1801,"theo":246.5242,"change":9.33,"open":274.7,"high":274.7,"low":229.83,"tick":"no_change","last_trade_price":229.83,"last_trade_time":"2026-02-18T14:58:01","percent_change":4.23129,"prev_day_close":220.5},{"option":"SPXW260219P06630000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.2942,"open_interest":240.0,"volume":521.0,"delta":-0.0077,"gamma":0.0002,"vega":0.0802,"theta":-0.2495,"rho":-0.0014,"theo":0.2495,"change":-1.9,"open":1.46,"high":1.46,"low":0.1,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:06:26","percent_change":-88.3721,"prev_day_close":2.14999997615814},{"option":"SPXW260219C06635000","bid":240.9,"bid_size":0.0,"ask":245.6,"ask_size":0.0,"iv":0.2888,"open_interest":3.0,"volume":2.0,"delta":0.9917,"gamma":0.0002,"vega":0.0844,"theta":-0.2346,"rho":0.1802,"theo":241.5381,"change":50.67,"open":265.82,"high":265.82,"low":265.82,"tick":"up","last_trade_price":265.82,"last_trade_time":"2026-02-18T10:46:26","percent_change":23.551,"prev_day_close":215.150001525879},{"option":"SPXW260219P06635000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.2919,"open_interest":191.0,"volume":624.0,"delta":-0.0081,"gamma":0.0002,"vega":0.0844,"theta":-0.2628,"rho":-0.0015,"theo":0.2628,"change":-2.025,"open":0.92,"high":1.65,"low":0.1,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:12:35","percent_change":-89.011,"prev_day_close":2.27499997615814},{"option":"SPXW260219C06640000","bid":235.9,"bid_size":0.0,"ask":240.6,"ask_size":0.0,"iv":0.2834,"open_interest":2.0,"volume":1.0,"delta":0.9912,"gamma":0.0002,"vega":0.0891,"theta":-0.2501,"rho":0.1802,"theo":236.5535,"change":11.83,"open":222.43,"high":222.43,"low":222.43,"tick":"up","last_trade_price":222.43,"last_trade_time":"2026-02-18T15:19:29","percent_change":5.61728,"prev_day_close":210.599998474121},{"option":"SPXW260219P06640000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.2865,"open_interest":422.0,"volume":1692.0,"delta":-0.0086,"gamma":0.0002,"vega":0.0891,"theta":-0.2776,"rho":-0.0016,"theo":0.2776,"change":-2.15,"open":1.72,"high":1.8,"low":0.15,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:14:38","percent_change":-87.7551,"prev_day_close":2.45000004768372},{"option":"SPXW260219C06645000","bid":230.9,"bid_size":0.0,"ask":235.8,"ask_size":0.0,"iv":0.2837,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0002,"vega":0.0941,"theta":-0.2673,"rho":0.1802,"theo":231.5707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.600006103516},{"option":"SPXW260219P06645000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.2811,"open_interest":414.0,"volume":733.0,"delta":-0.0092,"gamma":0.0002,"vega":0.0941,"theta":-0.2943,"rho":-0.0017,"theo":0.2943,"change":-2.3,"open":2.2,"high":2.2,"low":0.1,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:06:26","percent_change":-88.4615,"prev_day_close":2.60000002384186},{"option":"SPXW260219C06650000","bid":225.9,"bid_size":0.0,"ask":230.8,"ask_size":0.0,"iv":0.2782,"open_interest":5.0,"volume":0.0,"delta":0.99,"gamma":0.0003,"vega":0.0997,"theta":-0.2866,"rho":0.1803,"theo":226.59,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.2,"last_trade_time":"2026-02-12T11:25:46","percent_change":0.0,"prev_day_close":200.900001525879},{"option":"SPXW260219P06650000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.281,"open_interest":792.0,"volume":6913.0,"delta":-0.0098,"gamma":0.0003,"vega":0.0997,"theta":-0.313,"rho":-0.0018,"theo":0.313,"change":-2.55,"open":1.85,"high":2.47,"low":0.1,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:11:12","percent_change":-91.0714,"prev_day_close":2.79999995231628},{"option":"SPXW260219C06655000","bid":220.8,"bid_size":0.0,"ask":225.9,"ask_size":0.0,"iv":0.2606,"open_interest":18.0,"volume":0.0,"delta":0.9893,"gamma":0.0003,"vega":0.1057,"theta":-0.3083,"rho":0.1803,"theo":221.6117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.05,"last_trade_time":"2026-02-17T13:32:54","percent_change":0.0,"prev_day_close":196.099998474121},{"option":"SPXW260219P06655000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.2729,"open_interest":366.0,"volume":618.0,"delta":-0.0105,"gamma":0.0003,"vega":0.1057,"theta":-0.3341,"rho":-0.0019,"theo":0.3341,"change":-2.715,"open":1.95,"high":2.68,"low":0.15,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T16:07:48","percent_change":-89.7521,"prev_day_close":3.02499997615814},{"option":"SPXW260219C06660000","bid":216.0,"bid_size":0.0,"ask":220.9,"ask_size":0.0,"iv":0.2552,"open_interest":45.0,"volume":21.0,"delta":0.9885,"gamma":0.0003,"vega":0.1124,"theta":-0.3326,"rho":0.1803,"theo":216.636,"change":23.76,"open":241.97,"high":241.97,"low":215.36,"tick":"down","last_trade_price":215.36,"last_trade_time":"2026-02-18T15:43:10","percent_change":12.4008,"prev_day_close":191.599998474121},{"option":"SPXW260219P06660000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.2724,"open_interest":516.0,"volume":1692.0,"delta":-0.0113,"gamma":0.0003,"vega":0.1124,"theta":-0.3578,"rho":-0.0021,"theo":0.3579,"change":-2.82,"open":2.3,"high":2.65,"low":0.15,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:10:32","percent_change":-88.125,"prev_day_close":3.19999992847443},{"option":"SPXW260219C06665000","bid":211.0,"bid_size":0.0,"ask":215.8,"ask_size":0.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0003,"vega":0.1198,"theta":-0.3601,"rho":0.1802,"theo":211.6635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.699996948242},{"option":"SPXW260219P06665000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.2668,"open_interest":237.0,"volume":500.0,"delta":-0.0122,"gamma":0.0003,"vega":0.1198,"theta":-0.3847,"rho":-0.0022,"theo":0.3847,"change":-3.07,"open":2.32,"high":3.18,"low":0.18,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:13:04","percent_change":-88.9855,"prev_day_close":3.45000004768372},{"option":"SPXW260219C06670000","bid":206.0,"bid_size":0.0,"ask":210.7,"ask_size":0.0,"iv":0.2693,"open_interest":1.0,"volume":0.0,"delta":0.9867,"gamma":0.0004,"vega":0.128,"theta":-0.391,"rho":0.1802,"theo":206.6944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.97,"last_trade_time":"2026-02-13T09:32:03","percent_change":0.0,"prev_day_close":180.149993896484},{"option":"SPXW260219P06670000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.2656,"open_interest":2694.0,"volume":860.0,"delta":-0.0131,"gamma":0.0004,"vega":0.128,"theta":-0.415,"rho":-0.0024,"theo":0.415,"change":-3.28,"open":2.7,"high":2.75,"low":0.2,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:14","percent_change":-88.6487,"prev_day_close":3.69999992847443},{"option":"SPXW260219C06675000","bid":200.9,"bid_size":0.0,"ask":205.9,"ask_size":0.0,"iv":0.2504,"open_interest":1.0,"volume":0.0,"delta":0.9856,"gamma":0.0004,"vega":0.1371,"theta":-0.4258,"rho":0.1801,"theo":201.7292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.65,"last_trade_time":"2026-02-17T13:27:52","percent_change":0.0,"prev_day_close":177.199996948242},{"option":"SPXW260219P06675000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.262,"open_interest":2921.0,"volume":5990.0,"delta":-0.0142,"gamma":0.0004,"vega":0.1371,"theta":-0.4493,"rho":-0.0026,"theo":0.4493,"change":-3.6,"open":2.75,"high":3.4,"low":0.2,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:29","percent_change":-90.0,"prev_day_close":4.0},{"option":"SPXW260219C06680000","bid":196.1,"bid_size":0.0,"ask":201.0,"ask_size":0.0,"iv":0.2649,"open_interest":20.0,"volume":0.0,"delta":0.9843,"gamma":0.0004,"vega":0.1472,"theta":-0.4653,"rho":0.18,"theo":196.7687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.41,"last_trade_time":"2026-02-17T11:26:35","percent_change":0.0,"prev_day_close":172.5},{"option":"SPXW260219P06680000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.2582,"open_interest":391.0,"volume":1817.0,"delta":-0.0155,"gamma":0.0004,"vega":0.1472,"theta":-0.4882,"rho":-0.0028,"theo":0.4882,"change":-3.75,"open":3.4,"high":3.6,"low":0.25,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:14:45","percent_change":-87.2093,"prev_day_close":4.29999995231628},{"option":"SPXW260219C06685000","bid":191.1,"bid_size":0.0,"ask":195.9,"ask_size":0.0,"iv":0.2481,"open_interest":6.0,"volume":5.0,"delta":0.983,"gamma":0.0004,"vega":0.1581,"theta":-0.5099,"rho":0.1799,"theo":191.8133,"change":50.38,"open":218.18,"high":218.18,"low":218.18,"tick":"up","last_trade_price":218.18,"last_trade_time":"2026-02-18T13:14:32","percent_change":30.0238,"prev_day_close":167.800003051758},{"option":"SPXW260219P06685000","bid":0.45,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.256,"open_interest":124.0,"volume":3868.0,"delta":-0.0168,"gamma":0.0004,"vega":0.1581,"theta":-0.5322,"rho":-0.0031,"theo":0.5322,"change":-4.1,"open":3.21,"high":4.2,"low":0.25,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T16:11:24","percent_change":-89.1304,"prev_day_close":4.59999990463257},{"option":"SPXW260219C06690000","bid":186.2,"bid_size":0.0,"ask":191.0,"ask_size":0.0,"iv":0.2497,"open_interest":4.0,"volume":3.0,"delta":0.9814,"gamma":0.0005,"vega":0.17,"theta":-0.5604,"rho":0.1798,"theo":186.8638,"change":48.98,"open":205.22,"high":212.18,"low":205.22,"tick":"up","last_trade_price":212.18,"last_trade_time":"2026-02-18T11:13:47","percent_change":30.0123,"prev_day_close":163.199996948242},{"option":"SPXW260219P06690000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.2551,"open_interest":310.0,"volume":1416.0,"delta":-0.0184,"gamma":0.0005,"vega":0.17,"theta":-0.5821,"rho":-0.0034,"theo":0.5821,"change":-4.39,"open":3.54,"high":3.75,"low":0.3,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-18T16:14:59","percent_change":-89.5918,"prev_day_close":4.90000009536743},{"option":"SPXW260219C06695000","bid":181.2,"bid_size":0.0,"ask":186.0,"ask_size":0.0,"iv":0.2471,"open_interest":1.0,"volume":0.0,"delta":0.9797,"gamma":0.0005,"vega":0.1833,"theta":-0.6174,"rho":0.1796,"theo":181.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.15,"last_trade_time":"2026-02-06T13:22:14","percent_change":0.0,"prev_day_close":158.699996948242},{"option":"SPXW260219P06695000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.2522,"open_interest":216.0,"volume":2405.0,"delta":-0.0201,"gamma":0.0005,"vega":0.1833,"theta":-0.6385,"rho":-0.0037,"theo":0.6385,"change":-4.7,"open":4.5,"high":4.6,"low":0.35,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T16:14:14","percent_change":-88.6792,"prev_day_close":5.29999995231628},{"option":"SPXW260219C06700000","bid":176.3,"bid_size":0.0,"ask":181.1,"ask_size":0.0,"iv":0.2471,"open_interest":39.0,"volume":33.0,"delta":0.9777,"gamma":0.0006,"vega":0.198,"theta":-0.6817,"rho":0.1794,"theo":176.9851,"change":22.5,"open":157.08,"high":206.48,"low":157.08,"tick":"down","last_trade_price":177.55,"last_trade_time":"2026-02-18T16:08:27","percent_change":14.5115,"prev_day_close":155.049995422363},{"option":"SPXW260219P06700000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.249,"open_interest":3431.0,"volume":5481.0,"delta":-0.022,"gamma":0.0006,"vega":0.198,"theta":-0.7022,"rho":-0.0041,"theo":0.7022,"change":-5.0,"open":3.9,"high":4.9,"low":0.35,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:14:39","percent_change":-87.7193,"prev_day_close":5.70000004768372},{"option":"SPXW260219C06705000","bid":172.7,"bid_size":0.0,"ask":174.3,"ask_size":0.0,"iv":0.2438,"open_interest":0.0,"volume":1.0,"delta":0.9756,"gamma":0.0006,"vega":0.214,"theta":-0.7544,"rho":0.1791,"theo":172.0578,"change":2.93,"open":152.43,"high":152.43,"low":152.43,"tick":"up","last_trade_price":152.43,"last_trade_time":"2026-02-18T09:37:25","percent_change":1.95987,"prev_day_close":149.5},{"option":"SPXW260219P06705000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.2468,"open_interest":333.0,"volume":2608.0,"delta":-0.0242,"gamma":0.0006,"vega":0.214,"theta":-0.7743,"rho":-0.0045,"theo":0.7743,"change":-5.3,"open":4.81,"high":4.81,"low":0.4,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T16:13:13","percent_change":-86.8852,"prev_day_close":6.09999990463257},{"option":"SPXW260219C06710000","bid":167.9,"bid_size":0.0,"ask":169.5,"ask_size":0.0,"iv":0.2426,"open_interest":8.0,"volume":3.0,"delta":0.9732,"gamma":0.0007,"vega":0.2312,"theta":-0.8364,"rho":0.1788,"theo":167.1398,"change":46.91,"open":194.71,"high":194.71,"low":191.71,"tick":"down","last_trade_price":191.71,"last_trade_time":"2026-02-18T12:26:53","percent_change":32.3964,"prev_day_close":144.800003051758},{"option":"SPXW260219P06710000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.2442,"open_interest":342.0,"volume":1800.0,"delta":-0.0266,"gamma":0.0007,"vega":0.2312,"theta":-0.8558,"rho":-0.0049,"theo":0.8558,"change":-5.75,"open":4.97,"high":5.9,"low":0.4,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T16:12:03","percent_change":-87.7863,"prev_day_close":6.54999995231628},{"option":"SPXW260219C06715000","bid":163.0,"bid_size":0.0,"ask":164.6,"ask_size":0.0,"iv":0.2409,"open_interest":53.0,"volume":8.0,"delta":0.9705,"gamma":0.0008,"vega":0.25,"theta":-0.9288,"rho":0.1784,"theo":162.2322,"change":29.2,"open":172.0,"high":172.0,"low":169.5,"tick":"no_change","last_trade_price":169.5,"last_trade_time":"2026-02-18T14:13:39","percent_change":20.8125,"prev_day_close":140.300003051758},{"option":"SPXW260219P06715000","bid":0.8,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.2414,"open_interest":466.0,"volume":1540.0,"delta":-0.0293,"gamma":0.0008,"vega":0.25,"theta":-0.9476,"rho":-0.0054,"theo":0.9476,"change":-6.1,"open":5.01,"high":5.5,"low":0.5,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:14:53","percent_change":-86.5248,"prev_day_close":7.04999995231628},{"option":"SPXW260219C06720000","bid":158.1,"bid_size":0.0,"ask":159.7,"ask_size":0.0,"iv":0.2388,"open_interest":134.0,"volume":39.0,"delta":0.9675,"gamma":0.0008,"vega":0.2706,"theta":-1.0326,"rho":0.178,"theo":157.336,"change":21.48,"open":175.3,"high":180.86,"low":142.0,"tick":"no_change","last_trade_price":157.28,"last_trade_time":"2026-02-18T16:11:32","percent_change":15.8174,"prev_day_close":135.800003051758},{"option":"SPXW260219P06720000","bid":0.9,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.2392,"open_interest":444.0,"volume":2783.0,"delta":-0.0323,"gamma":0.0008,"vega":0.2706,"theta":-1.0508,"rho":-0.006,"theo":1.0508,"change":-6.6,"open":5.6,"high":6.7,"low":0.55,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-18T16:14:43","percent_change":-86.8421,"prev_day_close":7.59999990463257},{"option":"SPXW260219C06725000","bid":153.2,"bid_size":0.0,"ask":154.8,"ask_size":0.0,"iv":0.2398,"open_interest":403.0,"volume":16.0,"delta":0.9641,"gamma":0.0009,"vega":0.2931,"theta":-1.1492,"rho":0.1775,"theo":152.4526,"change":15.9,"open":178.5,"high":181.0,"low":140.1,"tick":"up","last_trade_price":147.2,"last_trade_time":"2026-02-18T15:37:26","percent_change":12.1097,"prev_day_close":131.300003051758},{"option":"SPXW260219P06725000","bid":1.0,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.2375,"open_interest":414.0,"volume":2128.0,"delta":-0.0357,"gamma":0.0009,"vega":0.2931,"theta":-1.1668,"rho":-0.0066,"theo":1.1669,"change":-6.95,"open":5.92,"high":7.5,"low":0.65,"tick":"no_change","last_trade_price":1.15,"last_trade_time":"2026-02-18T16:12:57","percent_change":-85.8025,"prev_day_close":8.09999990463257},{"option":"SPXW260219C06730000","bid":148.2,"bid_size":0.0,"ask":149.8,"ask_size":0.0,"iv":0.2349,"open_interest":7.0,"volume":3.0,"delta":0.9604,"gamma":0.001,"vega":0.317,"theta":-1.2802,"rho":0.1769,"theo":147.5836,"change":48.11,"open":172.48,"high":175.01,"low":172.48,"tick":"up","last_trade_price":175.01,"last_trade_time":"2026-02-18T12:54:45","percent_change":37.9117,"prev_day_close":126.899997711182},{"option":"SPXW260219P06730000","bid":1.15,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.2353,"open_interest":515.0,"volume":2305.0,"delta":-0.0394,"gamma":0.001,"vega":0.317,"theta":-1.2972,"rho":-0.0073,"theo":1.2972,"change":-7.55,"open":6.23,"high":7.9,"low":0.75,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T16:14:58","percent_change":-86.7816,"prev_day_close":8.7000002861023},{"option":"SPXW260219C06735000","bid":143.5,"bid_size":0.0,"ask":145.1,"ask_size":0.0,"iv":0.2283,"open_interest":3.0,"volume":2.0,"delta":0.9563,"gamma":0.0011,"vega":0.3425,"theta":-1.4268,"rho":0.1763,"theo":142.7302,"change":44.78,"open":167.28,"high":167.28,"low":167.28,"tick":"up","last_trade_price":167.28,"last_trade_time":"2026-02-18T10:46:26","percent_change":36.5551,"prev_day_close":122.5},{"option":"SPXW260219P06735000","bid":1.25,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.2335,"open_interest":262.0,"volume":1404.0,"delta":-0.0435,"gamma":0.0011,"vega":0.3425,"theta":-1.4433,"rho":-0.0081,"theo":1.4433,"change":-7.8,"open":6.8,"high":7.8,"low":0.9,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T16:13:20","percent_change":-83.871,"prev_day_close":9.2999997138977},{"option":"SPXW260219C06740000","bid":138.5,"bid_size":0.0,"ask":140.1,"ask_size":0.0,"iv":0.2278,"open_interest":35.0,"volume":215.0,"delta":0.9518,"gamma":0.0012,"vega":0.3703,"theta":-1.5905,"rho":0.1756,"theo":137.8939,"change":6.34,"open":156.49,"high":164.67,"low":123.35,"tick":"no_change","last_trade_price":123.59,"last_trade_time":"2026-02-18T14:58:08","percent_change":5.40725,"prev_day_close":117.25},{"option":"SPXW260219P06740000","bid":1.45,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.2319,"open_interest":516.0,"volume":2386.0,"delta":-0.048,"gamma":0.0012,"vega":0.3703,"theta":-1.6064,"rho":-0.0089,"theo":1.6064,"change":-8.3,"open":8.4,"high":8.4,"low":0.95,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-18T16:14:43","percent_change":-83.8384,"prev_day_close":9.90000009536743},{"option":"SPXW260219C06745000","bid":133.8,"bid_size":0.0,"ask":135.4,"ask_size":0.0,"iv":0.2267,"open_interest":11.0,"volume":1.0,"delta":0.9468,"gamma":0.0013,"vega":0.4001,"theta":-1.7732,"rho":0.1748,"theo":133.0766,"change":45.0,"open":159.0,"high":159.0,"low":159.0,"tick":"up","last_trade_price":159.0,"last_trade_time":"2026-02-18T10:18:12","percent_change":39.4737,"prev_day_close":114.0},{"option":"SPXW260219P06745000","bid":1.6,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.2297,"open_interest":358.0,"volume":1490.0,"delta":-0.053,"gamma":0.0013,"vega":0.4001,"theta":-1.7885,"rho":-0.0098,"theo":1.7885,"change":-8.7,"open":7.97,"high":10.15,"low":1.2,"tick":"up","last_trade_price":1.83,"last_trade_time":"2026-02-18T16:12:51","percent_change":-82.0755,"prev_day_close":10.5999999046326},{"option":"SPXW260219C06750000","bid":129.0,"bid_size":0.0,"ask":130.6,"ask_size":0.0,"iv":0.2249,"open_interest":41.0,"volume":221.0,"delta":0.9414,"gamma":0.0014,"vega":0.4314,"theta":-1.9769,"rho":0.1739,"theo":128.2803,"change":3.89,"open":127.59,"high":157.16,"low":112.8,"tick":"up","last_trade_price":113.74,"last_trade_time":"2026-02-18T15:20:31","percent_change":3.54119,"prev_day_close":109.850002288818},{"option":"SPXW260219P06750000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.2277,"open_interest":1412.0,"volume":8138.0,"delta":-0.0584,"gamma":0.0014,"vega":0.4314,"theta":-1.9916,"rho":-0.0109,"theo":1.9916,"change":-9.3,"open":8.3,"high":10.0,"low":1.35,"tick":"down","last_trade_price":1.83,"last_trade_time":"2026-02-18T16:14:59","percent_change":-82.3009,"prev_day_close":11.2999997138977},{"option":"SPXW260219C06755000","bid":124.1,"bid_size":0.0,"ask":125.7,"ask_size":0.0,"iv":0.2226,"open_interest":12.0,"volume":1.0,"delta":0.9354,"gamma":0.0016,"vega":0.4645,"theta":-2.2034,"rho":0.1729,"theo":123.5068,"change":35.32,"open":140.72,"high":140.72,"low":140.72,"tick":"up","last_trade_price":140.72,"last_trade_time":"2026-02-18T10:08:46","percent_change":33.5104,"prev_day_close":105.399997711182},{"option":"SPXW260219P06755000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.2258,"open_interest":453.0,"volume":1632.0,"delta":-0.0644,"gamma":0.0016,"vega":0.4645,"theta":-2.2175,"rho":-0.012,"theo":2.2175,"change":-9.83,"open":10.2,"high":11.65,"low":1.52,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T16:12:29","percent_change":-80.9053,"prev_day_close":12.1500000953674},{"option":"SPXW260219C06760000","bid":119.5,"bid_size":0.0,"ask":121.1,"ask_size":0.0,"iv":0.2251,"open_interest":229.0,"volume":42.0,"delta":0.9288,"gamma":0.0017,"vega":0.5001,"theta":-2.4544,"rho":0.1718,"theo":118.7578,"change":16.82,"open":107.06,"high":137.18,"low":106.02,"tick":"up","last_trade_price":118.87,"last_trade_time":"2026-02-18T15:45:57","percent_change":16.4821,"prev_day_close":102.049999237061},{"option":"SPXW260219P06760000","bid":2.25,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.2238,"open_interest":624.0,"volume":1901.0,"delta":-0.071,"gamma":0.0017,"vega":0.5001,"theta":-2.468,"rho":-0.0132,"theo":2.468,"change":-10.45,"open":11.0,"high":12.4,"low":1.65,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T16:14:50","percent_change":-80.3846,"prev_day_close":13.0},{"option":"SPXW260219C06765000","bid":114.6,"bid_size":0.0,"ask":116.2,"ask_size":0.0,"iv":0.2206,"open_interest":30.0,"volume":4.0,"delta":0.9216,"gamma":0.0018,"vega":0.5375,"theta":-2.7329,"rho":0.1706,"theo":114.0363,"change":17.27,"open":110.23,"high":114.42,"low":110.23,"tick":"up","last_trade_price":114.42,"last_trade_time":"2026-02-18T16:07:35","percent_change":17.7766,"prev_day_close":97.1500015258789},{"option":"SPXW260219P06765000","bid":2.5,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.2218,"open_interest":351.0,"volume":1762.0,"delta":-0.0782,"gamma":0.0018,"vega":0.5375,"theta":-2.7459,"rho":-0.0146,"theo":2.7459,"change":-11.0,"open":12.4,"high":12.4,"low":1.85,"tick":"down","last_trade_price":2.56,"last_trade_time":"2026-02-18T16:14:50","percent_change":-79.7101,"prev_day_close":13.7999997138977},{"option":"SPXW260219C06770000","bid":109.9,"bid_size":0.0,"ask":111.5,"ask_size":0.0,"iv":0.2185,"open_interest":72.0,"volume":83.0,"delta":0.9137,"gamma":0.002,"vega":0.5762,"theta":-3.0413,"rho":0.1693,"theo":109.3447,"change":16.28,"open":106.2,"high":134.88,"low":95.45,"tick":"no_change","last_trade_price":109.28,"last_trade_time":"2026-02-18T16:11:32","percent_change":17.5054,"prev_day_close":93.0},{"option":"SPXW260219P06770000","bid":2.8,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.2206,"open_interest":441.0,"volume":2604.0,"delta":-0.0861,"gamma":0.002,"vega":0.5762,"theta":-3.0537,"rho":-0.0161,"theo":3.0537,"change":-11.55,"open":11.6,"high":14.2,"low":2.0,"tick":"up","last_trade_price":2.98,"last_trade_time":"2026-02-18T16:14:21","percent_change":-78.3051,"prev_day_close":14.75},{"option":"SPXW260219C06775000","bid":105.4,"bid_size":0.0,"ask":107.0,"ask_size":0.0,"iv":0.2185,"open_interest":24.0,"volume":58.0,"delta":0.9051,"gamma":0.0022,"vega":0.617,"theta":-3.3816,"rho":0.1678,"theo":104.685,"change":16.27,"open":99.27,"high":129.05,"low":96.07,"tick":"down","last_trade_price":105.22,"last_trade_time":"2026-02-18T16:08:54","percent_change":18.2912,"prev_day_close":88.9499969482422},{"option":"SPXW260219P06775000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.2184,"open_interest":659.0,"volume":3520.0,"delta":-0.0947,"gamma":0.0022,"vega":0.617,"theta":-3.3934,"rho":-0.0177,"theo":3.3934,"change":-12.2,"open":11.9,"high":13.8,"low":2.15,"tick":"no_change","last_trade_price":3.2,"last_trade_time":"2026-02-18T16:14:14","percent_change":-77.707,"prev_day_close":15.7000002861023},{"option":"SPXW260219C06780000","bid":100.7,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.2144,"open_interest":81.0,"volume":37.0,"delta":0.8958,"gamma":0.0023,"vega":0.66,"theta":-3.7571,"rho":0.1662,"theo":100.0605,"change":22.35,"open":89.03,"high":124.94,"low":85.0,"tick":"down","last_trade_price":107.4,"last_trade_time":"2026-02-18T15:58:47","percent_change":26.2787,"prev_day_close":85.0500030517578},{"option":"SPXW260219P06780000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.2159,"open_interest":717.0,"volume":2886.0,"delta":-0.104,"gamma":0.0023,"vega":0.66,"theta":-3.7683,"rho":-0.0195,"theo":3.7683,"change":-12.8,"open":15.2,"high":15.2,"low":2.29,"tick":"down","last_trade_price":3.53,"last_trade_time":"2026-02-18T16:14:07","percent_change":-76.6467,"prev_day_close":16.6999998092651},{"option":"SPXW260219C06785000","bid":96.0,"bid_size":0.0,"ask":97.6,"ask_size":0.0,"iv":0.2145,"open_interest":36.0,"volume":73.0,"delta":0.8857,"gamma":0.0025,"vega":0.704,"theta":-4.1713,"rho":0.1644,"theo":95.4747,"change":13.17,"open":85.06,"high":122.0,"low":81.93,"tick":"up","last_trade_price":94.27,"last_trade_time":"2026-02-18T15:42:58","percent_change":16.2392,"prev_day_close":81.1000022888184},{"option":"SPXW260219P06785000","bid":3.9,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.2137,"open_interest":259.0,"volume":2156.0,"delta":-0.1141,"gamma":0.0025,"vega":0.704,"theta":-4.182,"rho":-0.0214,"theo":4.182,"change":-13.6,"open":14.25,"high":15.6,"low":2.5,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T16:13:17","percent_change":-76.4045,"prev_day_close":17.8000001907349},{"option":"SPXW260219C06790000","bid":91.5,"bid_size":0.0,"ask":93.1,"ask_size":0.0,"iv":0.2109,"open_interest":51.0,"volume":39.0,"delta":0.8747,"gamma":0.0027,"vega":0.7494,"theta":-4.6271,"rho":0.1624,"theo":90.9305,"change":14.05,"open":81.48,"high":114.4,"low":77.63,"tick":"down","last_trade_price":91.3,"last_trade_time":"2026-02-18T16:07:35","percent_change":18.1877,"prev_day_close":77.25},{"option":"SPXW260219P06790000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.2122,"open_interest":411.0,"volume":3515.0,"delta":-0.1251,"gamma":0.0027,"vega":0.7494,"theta":-4.6372,"rho":-0.0234,"theo":4.6372,"change":-14.35,"open":18.2,"high":18.2,"low":2.62,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T16:13:30","percent_change":-75.7256,"prev_day_close":18.9499998092651},{"option":"SPXW260219C06795000","bid":87.0,"bid_size":0.0,"ask":88.6,"ask_size":0.0,"iv":0.2089,"open_interest":39.0,"volume":16.0,"delta":0.8628,"gamma":0.0029,"vega":0.7968,"theta":-5.1278,"rho":0.1603,"theo":86.4312,"change":20.27,"open":109.08,"high":109.08,"low":74.69,"tick":"up","last_trade_price":93.72,"last_trade_time":"2026-02-18T15:53:01","percent_change":27.597,"prev_day_close":73.4499969482422},{"option":"SPXW260219P06795000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.2101,"open_interest":359.0,"volume":2492.0,"delta":-0.137,"gamma":0.0029,"vega":0.7968,"theta":-5.1373,"rho":-0.0257,"theo":5.1373,"change":-14.94,"open":16.02,"high":17.45,"low":2.81,"tick":"no_change","last_trade_price":4.9,"last_trade_time":"2026-02-18T16:14:04","percent_change":-74.1439,"prev_day_close":20.1499996185303},{"option":"SPXW260219C06800000","bid":82.5,"bid_size":0.0,"ask":84.0,"ask_size":0.0,"iv":0.2098,"open_interest":469.0,"volume":186.0,"delta":0.85,"gamma":0.0031,"vega":0.8451,"theta":-5.6783,"rho":0.158,"theo":81.9817,"change":13.21,"open":71.73,"high":110.7,"low":68.33,"tick":"up","last_trade_price":82.86,"last_trade_time":"2026-02-18T16:14:28","percent_change":18.9663,"prev_day_close":69.6500015258789},{"option":"SPXW260219P06800000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.2085,"open_interest":838.0,"volume":7519.0,"delta":-0.1498,"gamma":0.0031,"vega":0.8451,"theta":-5.6872,"rho":-0.0282,"theo":5.6872,"change":-15.75,"open":17.2,"high":20.0,"low":3.0,"tick":"no_change","last_trade_price":5.38,"last_trade_time":"2026-02-18T16:14:55","percent_change":-73.4266,"prev_day_close":21.4499998092651},{"option":"SPXW260219C06805000","bid":78.1,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.2074,"open_interest":239.0,"volume":30.0,"delta":0.8361,"gamma":0.0034,"vega":0.8936,"theta":-6.2823,"rho":0.1556,"theo":77.5857,"change":12.2,"open":67.5,"high":101.6,"low":67.31,"tick":"down","last_trade_price":78.15,"last_trade_time":"2026-02-18T16:08:54","percent_change":18.4989,"prev_day_close":65.9500007629394},{"option":"SPXW260219P06805000","bid":5.9,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.2057,"open_interest":229.0,"volume":1417.0,"delta":-0.1637,"gamma":0.0034,"vega":0.8936,"theta":-6.2906,"rho":-0.0308,"theo":6.2906,"change":-16.3,"open":21.8,"high":22.3,"low":3.4,"tick":"down","last_trade_price":6.09,"last_trade_time":"2026-02-18T16:14:34","percent_change":-71.4912,"prev_day_close":22.8000001907349},{"option":"SPXW260219C06810000","bid":73.8,"bid_size":0.0,"ask":75.4,"ask_size":0.0,"iv":0.2028,"open_interest":36.0,"volume":52.0,"delta":0.8212,"gamma":0.0036,"vega":0.9436,"theta":-6.9438,"rho":0.1529,"theo":73.2472,"change":10.72,"open":66.06,"high":100.82,"low":66.06,"tick":"no_change","last_trade_price":73.12,"last_trade_time":"2026-02-18T16:13:02","percent_change":17.1795,"prev_day_close":62.3999996185303},{"option":"SPXW260219P06810000","bid":6.5,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.2033,"open_interest":333.0,"volume":2558.0,"delta":-0.1786,"gamma":0.0036,"vega":0.9436,"theta":-6.9515,"rho":-0.0336,"theo":6.9515,"change":-17.19,"open":20.1,"high":21.7,"low":3.7,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T16:14:57","percent_change":-71.0331,"prev_day_close":24.1999998092651},{"option":"SPXW260219C06815000","bid":69.5,"bid_size":0.0,"ask":71.1,"ask_size":0.0,"iv":0.2008,"open_interest":67.0,"volume":41.0,"delta":0.8051,"gamma":0.0038,"vega":0.9938,"theta":-7.6686,"rho":0.1499,"theo":68.972,"change":11.0,"open":60.93,"high":90.65,"low":58.37,"tick":"down","last_trade_price":76.17,"last_trade_time":"2026-02-18T15:58:14","percent_change":18.6757,"prev_day_close":58.8999996185303},{"option":"SPXW260219P06815000","bid":7.2,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.2008,"open_interest":348.0,"volume":1537.0,"delta":-0.1947,"gamma":0.0038,"vega":0.9938,"theta":-7.6758,"rho":-0.0366,"theo":7.6758,"change":-17.75,"open":20.77,"high":25.02,"low":4.12,"tick":"down","last_trade_price":7.25,"last_trade_time":"2026-02-18T16:14:59","percent_change":-69.2008,"prev_day_close":25.6499996185303},{"option":"SPXW260219C06820000","bid":65.2,"bid_size":0.0,"ask":66.8,"ask_size":0.0,"iv":0.1981,"open_interest":87.0,"volume":52.0,"delta":0.7879,"gamma":0.0041,"vega":1.0431,"theta":-8.4615,"rho":0.1468,"theo":64.7649,"change":10.12,"open":54.2,"high":91.62,"low":52.62,"tick":"up","last_trade_price":65.57,"last_trade_time":"2026-02-18T16:14:28","percent_change":18.2507,"prev_day_close":55.4499988555908},{"option":"SPXW260219P06820000","bid":8.0,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.1985,"open_interest":367.0,"volume":2668.0,"delta":-0.2119,"gamma":0.0041,"vega":1.0431,"theta":-8.468,"rho":-0.0399,"theo":8.468,"change":-18.67,"open":22.14,"high":25.3,"low":4.39,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:14:59","percent_change":-68.6397,"prev_day_close":27.1999998092651},{"option":"SPXW260219C06825000","bid":61.0,"bid_size":0.0,"ask":62.6,"ask_size":0.0,"iv":0.1961,"open_interest":112.0,"volume":133.0,"delta":0.7694,"gamma":0.0043,"vega":1.0927,"theta":-9.3268,"rho":0.1434,"theo":60.6303,"change":7.8,"open":54.9,"high":86.88,"low":48.76,"tick":"no_change","last_trade_price":60.63,"last_trade_time":"2026-02-18T16:12:03","percent_change":14.9425,"prev_day_close":52.2000007629394},{"option":"SPXW260219P06825000","bid":8.8,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.1965,"open_interest":541.0,"volume":2874.0,"delta":-0.2304,"gamma":0.0043,"vega":1.0927,"theta":-9.3328,"rho":-0.0434,"theo":9.3328,"change":-19.3,"open":28.22,"high":28.22,"low":4.8,"tick":"no_change","last_trade_price":8.85,"last_trade_time":"2026-02-18T16:14:51","percent_change":-66.782,"prev_day_close":28.8999996185303},{"option":"SPXW260219C06830000","bid":57.2,"bid_size":0.0,"ask":58.5,"ask_size":0.0,"iv":0.1946,"open_interest":204.0,"volume":249.0,"delta":0.7497,"gamma":0.0046,"vega":1.1413,"theta":-10.2717,"rho":0.1398,"theo":56.5751,"change":7.45,"open":53.0,"high":82.52,"low":44.82,"tick":"down","last_trade_price":56.3,"last_trade_time":"2026-02-18T16:12:59","percent_change":15.2508,"prev_day_close":48.8500003814697},{"option":"SPXW260219P06830000","bid":9.7,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1937,"open_interest":328.0,"volume":3527.0,"delta":-0.2501,"gamma":0.0046,"vega":1.1413,"theta":-10.2771,"rho":-0.0472,"theo":10.2771,"change":-20.35,"open":25.05,"high":29.65,"low":5.16,"tick":"down","last_trade_price":9.68,"last_trade_time":"2026-02-18T16:14:54","percent_change":-66.3948,"prev_day_close":30.6499996185303},{"option":"SPXW260219C06835000","bid":53.4,"bid_size":0.0,"ask":54.1,"ask_size":0.0,"iv":0.1918,"open_interest":96.0,"volume":154.0,"delta":0.7286,"gamma":0.0048,"vega":1.1875,"theta":-11.3008,"rho":0.136,"theo":52.6042,"change":6.7,"open":49.0,"high":76.71,"low":42.88,"tick":"down","last_trade_price":52.35,"last_trade_time":"2026-02-18T16:12:59","percent_change":14.6769,"prev_day_close":45.6499996185303},{"option":"SPXW260219P06835000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.191,"open_interest":230.0,"volume":2378.0,"delta":-0.2712,"gamma":0.0048,"vega":1.1875,"theta":-11.3056,"rho":-0.0511,"theo":11.3056,"change":-21.07,"open":26.96,"high":31.5,"low":5.6,"tick":"down","last_trade_price":10.72,"last_trade_time":"2026-02-18T16:14:54","percent_change":-65.2322,"prev_day_close":32.3000011444092},{"option":"SPXW260219C06840000","bid":49.5,"bid_size":0.0,"ask":50.2,"ask_size":0.0,"iv":0.1895,"open_interest":258.0,"volume":669.0,"delta":0.7062,"gamma":0.0051,"vega":1.2324,"theta":-12.4195,"rho":0.1318,"theo":48.7229,"change":6.06,"open":45.37,"high":73.13,"low":38.4,"tick":"up","last_trade_price":49.48,"last_trade_time":"2026-02-18T16:14:28","percent_change":14.2421,"prev_day_close":42.5500011444092},{"option":"SPXW260219P06840000","bid":11.7,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.1883,"open_interest":374.0,"volume":3279.0,"delta":-0.2936,"gamma":0.0051,"vega":1.2324,"theta":-12.4238,"rho":-0.0554,"theo":12.4238,"change":-21.43,"open":27.8,"high":32.8,"low":6.2,"tick":"down","last_trade_price":11.74,"last_trade_time":"2026-02-18T16:14:57","percent_change":-62.6608,"prev_day_close":34.1999988555908},{"option":"SPXW260219C06845000","bid":45.6,"bid_size":0.0,"ask":46.0,"ask_size":0.0,"iv":0.186,"open_interest":135.0,"volume":594.0,"delta":0.6825,"gamma":0.0054,"vega":1.2741,"theta":-13.6352,"rho":0.1274,"theo":44.9386,"change":5.16,"open":42.17,"high":68.73,"low":35.3,"tick":"down","last_trade_price":44.71,"last_trade_time":"2026-02-18T16:11:05","percent_change":13.0468,"prev_day_close":39.5500011444092},{"option":"SPXW260219P06845000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.186,"open_interest":290.0,"volume":2125.0,"delta":-0.3173,"gamma":0.0054,"vega":1.2741,"theta":-13.6388,"rho":-0.06,"theo":13.6388,"change":-22.75,"open":32.7,"high":35.3,"low":6.8,"tick":"no_change","last_trade_price":13.23,"last_trade_time":"2026-02-18T16:14:31","percent_change":-62.586,"prev_day_close":36.3500003814697},{"option":"SPXW260219C06850000","bid":41.9,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.1832,"open_interest":1999.0,"volume":719.0,"delta":0.6573,"gamma":0.0056,"vega":1.3119,"theta":-14.9519,"rho":0.1228,"theo":41.2553,"change":3.91,"open":35.1,"high":64.09,"low":31.64,"tick":"up","last_trade_price":42.2,"last_trade_time":"2026-02-18T16:14:38","percent_change":10.6685,"prev_day_close":36.6499996185303},{"option":"SPXW260219P06850000","bid":14.1,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.1832,"open_interest":739.0,"volume":6252.0,"delta":-0.3425,"gamma":0.0056,"vega":1.3119,"theta":-14.955,"rho":-0.0647,"theo":14.955,"change":-23.35,"open":28.0,"high":37.65,"low":7.2,"tick":"no_change","last_trade_price":14.23,"last_trade_time":"2026-02-18T16:14:55","percent_change":-60.8866,"prev_day_close":38.3500003814697},{"option":"SPXW260219C06855000","bid":38.3,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.1802,"open_interest":1132.0,"volume":737.0,"delta":0.6307,"gamma":0.0058,"vega":1.346,"theta":-16.3764,"rho":0.1178,"theo":37.6798,"change":4.47,"open":33.4,"high":59.6,"low":28.3,"tick":"up","last_trade_price":38.22,"last_trade_time":"2026-02-18T16:13:54","percent_change":13.2444,"prev_day_close":33.75},{"option":"SPXW260219P06855000","bid":15.5,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.1802,"open_interest":222.0,"volume":2700.0,"delta":-0.3691,"gamma":0.0058,"vega":1.346,"theta":-16.3788,"rho":-0.0698,"theo":16.3788,"change":-24.02,"open":34.2,"high":40.3,"low":8.1,"tick":"no_change","last_trade_price":15.63,"last_trade_time":"2026-02-18T16:14:55","percent_change":-59.2355,"prev_day_close":40.5500011444092},{"option":"SPXW260219C06860000","bid":34.9,"bid_size":0.0,"ask":35.1,"ask_size":0.0,"iv":0.1774,"open_interest":1166.0,"volume":1327.0,"delta":0.6027,"gamma":0.0061,"vega":1.3742,"theta":-17.9147,"rho":0.1127,"theo":34.2181,"change":4.17,"open":33.38,"high":56.4,"low":25.5,"tick":"up","last_trade_price":35.22,"last_trade_time":"2026-02-18T16:14:48","percent_change":13.43,"prev_day_close":31.0500001907349},{"option":"SPXW260219P06860000","bid":17.0,"bid_size":0.0,"ask":17.3,"ask_size":0.0,"iv":0.1771,"open_interest":293.0,"volume":3031.0,"delta":-0.3971,"gamma":0.0061,"vega":1.3742,"theta":-17.9166,"rho":-0.0751,"theo":17.9166,"change":-24.93,"open":31.9,"high":42.05,"low":8.8,"tick":"down","last_trade_price":17.15,"last_trade_time":"2026-02-18T16:14:46","percent_change":-58.1797,"prev_day_close":42.8500003814697},{"option":"SPXW260219C06865000","bid":31.5,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.1744,"open_interest":1427.0,"volume":1444.0,"delta":0.5733,"gamma":0.0063,"vega":1.3967,"theta":-19.5714,"rho":0.1072,"theo":30.8748,"change":1.75,"open":30.24,"high":53.0,"low":22.7,"tick":"up","last_trade_price":31.57,"last_trade_time":"2026-02-18T16:14:03","percent_change":6.15114,"prev_day_close":28.4499998092651},{"option":"SPXW260219P06865000","bid":18.6,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.1744,"open_interest":2755.0,"volume":5109.0,"delta":-0.4265,"gamma":0.0063,"vega":1.3967,"theta":-19.5727,"rho":-0.0808,"theo":19.5727,"change":-25.63,"open":44.1,"high":44.1,"low":9.7,"tick":"no_change","last_trade_price":19.12,"last_trade_time":"2026-02-18T16:13:13","percent_change":-56.7035,"prev_day_close":45.2000007629394},{"option":"SPXW260219C06870000","bid":28.2,"bid_size":0.0,"ask":28.5,"ask_size":0.0,"iv":0.1714,"open_interest":1867.0,"volume":1894.0,"delta":0.5425,"gamma":0.0065,"vega":1.4121,"theta":-21.3547,"rho":0.1014,"theo":27.6581,"change":1.05,"open":28.5,"high":48.27,"low":19.9,"tick":"down","last_trade_price":28.52,"last_trade_time":"2026-02-18T16:14:48","percent_change":4.04624,"prev_day_close":25.9499998092651},{"option":"SPXW260219P06870000","bid":20.3,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.1714,"open_interest":260.0,"volume":3163.0,"delta":-0.4573,"gamma":0.0065,"vega":1.4121,"theta":-21.3554,"rho":-0.0867,"theo":21.3554,"change":-26.06,"open":44.0,"high":44.0,"low":10.5,"tick":"up","last_trade_price":20.28,"last_trade_time":"2026-02-18T16:14:57","percent_change":-54.6905,"prev_day_close":47.6499996185303},{"option":"SPXW260219C06875000","bid":25.1,"bid_size":0.0,"ask":25.3,"ask_size":0.0,"iv":0.1679,"open_interest":1448.0,"volume":3638.0,"delta":0.5103,"gamma":0.0066,"vega":1.4193,"theta":-23.2692,"rho":0.0954,"theo":24.5726,"change":0.21,"open":24.74,"high":44.96,"low":17.4,"tick":"up","last_trade_price":25.43,"last_trade_time":"2026-02-18T16:14:57","percent_change":0.893617,"prev_day_close":23.5},{"option":"SPXW260219P06875000","bid":22.2,"bid_size":0.0,"ask":22.5,"ask_size":0.0,"iv":0.168,"open_interest":436.0,"volume":3032.0,"delta":-0.4895,"gamma":0.0066,"vega":1.4193,"theta":-23.2693,"rho":-0.0928,"theo":23.2693,"change":-27.05,"open":43.6,"high":45.5,"low":11.5,"tick":"down","last_trade_price":22.27,"last_trade_time":"2026-02-18T16:14:57","percent_change":-53.8308,"prev_day_close":50.25},{"option":"SPXW260219C06880000","bid":22.1,"bid_size":0.0,"ask":22.4,"ask_size":0.0,"iv":0.1644,"open_interest":715.0,"volume":3119.0,"delta":0.4767,"gamma":0.0068,"vega":1.4175,"theta":-21.628,"rho":0.0891,"theo":21.628,"change":0.12,"open":22.58,"high":41.1,"low":15.19,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T16:14:49","percent_change":0.566039,"prev_day_close":21.1999998092651},{"option":"SPXW260219P06880000","bid":24.2,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.1645,"open_interest":610.0,"volume":4692.0,"delta":-0.5231,"gamma":0.0068,"vega":1.4175,"theta":-21.6276,"rho":-0.0992,"theo":25.3242,"change":-27.35,"open":45.44,"high":49.9,"low":12.6,"tick":"up","last_trade_price":24.51,"last_trade_time":"2026-02-18T16:14:35","percent_change":-51.6525,"prev_day_close":52.9499988555908},{"option":"SPXW260219C06885000","bid":19.3,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.1614,"open_interest":520.0,"volume":2497.0,"delta":0.4418,"gamma":0.0068,"vega":1.4056,"theta":-18.8325,"rho":0.0826,"theo":18.8325,"change":-0.43,"open":20.24,"high":38.12,"low":13.0,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-18T16:14:51","percent_change":-2.25722,"prev_day_close":19.0500001907349},{"option":"SPXW260219P06885000","bid":26.4,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.1611,"open_interest":325.0,"volume":2821.0,"delta":-0.558,"gamma":0.0068,"vega":1.4056,"theta":-18.8315,"rho":-0.1058,"theo":27.5281,"change":-28.1,"open":48.1,"high":49.6,"low":13.87,"tick":"down","last_trade_price":26.6,"last_trade_time":"2026-02-18T16:13:18","percent_change":-50.3584,"prev_day_close":55.7999992370606},{"option":"SPXW260219C06890000","bid":16.6,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.1575,"open_interest":248.0,"volume":4112.0,"delta":0.4057,"gamma":0.0069,"vega":1.3819,"theta":-16.1993,"rho":0.0758,"theo":16.1993,"change":-1.0,"open":15.7,"high":34.85,"low":11.11,"tick":"up","last_trade_price":16.9,"last_trade_time":"2026-02-18T16:14:47","percent_change":-5.88235,"prev_day_close":17.0},{"option":"SPXW260219P06890000","bid":28.7,"bid_size":0.0,"ask":29.1,"ask_size":0.0,"iv":0.1575,"open_interest":771.0,"volume":2365.0,"delta":-0.5941,"gamma":0.0069,"vega":1.3819,"theta":-16.1977,"rho":-0.1128,"theo":29.8943,"change":-28.65,"open":50.8,"high":50.8,"low":15.0,"tick":"up","last_trade_price":30.1,"last_trade_time":"2026-02-18T16:12:42","percent_change":-48.766,"prev_day_close":58.75},{"option":"SPXW260219C06895000","bid":14.2,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.1536,"open_interest":180.0,"volume":2485.0,"delta":0.3686,"gamma":0.0069,"vega":1.3462,"theta":-13.7421,"rho":0.0689,"theo":13.7421,"change":-1.37,"open":15.17,"high":31.65,"low":9.3,"tick":"up","last_trade_price":14.49,"last_trade_time":"2026-02-18T16:14:57","percent_change":-9.07285,"prev_day_close":15.0999999046326},{"option":"SPXW260219P06895000","bid":31.2,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.154,"open_interest":103.0,"volume":2405.0,"delta":-0.6312,"gamma":0.0069,"vega":1.3462,"theta":-13.7399,"rho":-0.1198,"theo":32.4365,"change":-29.05,"open":49.26,"high":51.7,"low":16.7,"tick":"up","last_trade_price":32.7,"last_trade_time":"2026-02-18T16:12:42","percent_change":-47.1208,"prev_day_close":61.6499996185303},{"option":"SPXW260219C06900000","bid":11.9,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.15,"open_interest":887.0,"volume":8861.0,"delta":0.3307,"gamma":0.0068,"vega":1.2965,"theta":-11.4802,"rho":0.0618,"theo":11.4802,"change":-1.7,"open":14.37,"high":28.52,"low":7.5,"tick":"up","last_trade_price":12.12,"last_trade_time":"2026-02-18T16:14:48","percent_change":-12.8788,"prev_day_close":13.2000002861023},{"option":"SPXW260219P06900000","bid":34.0,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.1505,"open_interest":608.0,"volume":4556.0,"delta":-0.6691,"gamma":0.0068,"vega":1.2965,"theta":-11.4775,"rho":-0.1271,"theo":35.1741,"change":-29.25,"open":57.65,"high":57.65,"low":18.0,"tick":"down","last_trade_price":34.38,"last_trade_time":"2026-02-18T16:13:27","percent_change":-45.2436,"prev_day_close":64.6500015258789},{"option":"SPXW260219C06905000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.1464,"open_interest":267.0,"volume":3291.0,"delta":0.2925,"gamma":0.0066,"vega":1.2333,"theta":-9.4322,"rho":0.0546,"theo":9.4322,"change":-2.06,"open":12.47,"high":25.5,"low":6.3,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T16:14:21","percent_change":-17.913,"prev_day_close":11.5},{"option":"SPXW260219P06905000","bid":36.9,"bid_size":0.0,"ask":37.3,"ask_size":0.0,"iv":0.1461,"open_interest":466.0,"volume":1454.0,"delta":-0.7072,"gamma":0.0066,"vega":1.2333,"theta":-9.4289,"rho":-0.1344,"theo":38.1255,"change":-30.77,"open":55.38,"high":55.38,"low":20.1,"tick":"down","last_trade_price":37.48,"last_trade_time":"2026-02-18T16:14:28","percent_change":-45.0842,"prev_day_close":68.25},{"option":"SPXW260219C06910000","bid":7.9,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.1427,"open_interest":372.0,"volume":4435.0,"delta":0.2548,"gamma":0.0063,"vega":1.1565,"theta":-7.6198,"rho":0.0476,"theo":7.6198,"change":-2.3,"open":10.0,"high":22.7,"low":4.89,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-02-18T16:14:50","percent_change":-23.0,"prev_day_close":10.0},{"option":"SPXW260219P06910000","bid":39.4,"bid_size":0.0,"ask":40.7,"ask_size":0.0,"iv":0.1419,"open_interest":254.0,"volume":980.0,"delta":-0.745,"gamma":0.0063,"vega":1.1565,"theta":-7.6159,"rho":-0.1416,"theo":41.3125,"change":-31.07,"open":62.61,"high":62.97,"low":22.0,"tick":"down","last_trade_price":40.63,"last_trade_time":"2026-02-18T16:14:28","percent_change":-43.3333,"prev_day_close":71.7000007629394},{"option":"SPXW260219C06915000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.1388,"open_interest":308.0,"volume":3360.0,"delta":0.2184,"gamma":0.006,"vega":1.0674,"theta":-6.0576,"rho":0.0407,"theo":6.0576,"change":-2.4,"open":6.84,"high":19.9,"low":3.8,"tick":"no_change","last_trade_price":6.37,"last_trade_time":"2026-02-18T16:14:31","percent_change":-28.2353,"prev_day_close":8.5},{"option":"SPXW260219P06915000","bid":42.8,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.1389,"open_interest":110.0,"volume":252.0,"delta":-0.7814,"gamma":0.006,"vega":1.0674,"theta":-6.0531,"rho":-0.1486,"theo":44.7497,"change":-30.9,"open":43.6,"high":60.6,"low":24.0,"tick":"no_change","last_trade_price":44.3,"last_trade_time":"2026-02-18T16:12:27","percent_change":-41.0904,"prev_day_close":75.2000007629394},{"option":"SPXW260219C06920000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.1358,"open_interest":344.0,"volume":5478.0,"delta":0.1842,"gamma":0.0055,"vega":0.9706,"theta":-4.7497,"rho":0.0343,"theo":4.7497,"change":-2.47,"open":6.3,"high":17.35,"low":2.9,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T16:14:59","percent_change":-34.3056,"prev_day_close":7.20000004768372},{"option":"SPXW260219P06920000","bid":46.4,"bid_size":0.0,"ask":48.0,"ask_size":0.0,"iv":0.1364,"open_interest":159.0,"volume":409.0,"delta":-0.8156,"gamma":0.0055,"vega":0.9706,"theta":-4.7446,"rho":-0.1551,"theo":48.4412,"change":-30.7,"open":65.0,"high":70.61,"low":26.3,"tick":"up","last_trade_price":48.3,"last_trade_time":"2026-02-18T16:11:58","percent_change":-38.8608,"prev_day_close":79.0},{"option":"SPXW260219C06925000","bid":3.8,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1322,"open_interest":800.0,"volume":4434.0,"delta":0.1531,"gamma":0.005,"vega":0.8681,"theta":-3.6808,"rho":0.0285,"theo":3.6809,"change":-2.4,"open":6.2,"high":15.0,"low":2.2,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T16:14:59","percent_change":-39.3443,"prev_day_close":6.09999990463257},{"option":"SPXW260219P06925000","bid":50.2,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.1311,"open_interest":235.0,"volume":605.0,"delta":-0.8467,"gamma":0.005,"vega":0.8681,"theta":-3.6752,"rho":-0.1611,"theo":52.3718,"change":-30.1,"open":72.6,"high":74.3,"low":28.9,"tick":"up","last_trade_price":52.52,"last_trade_time":"2026-02-18T16:13:00","percent_change":-36.3527,"prev_day_close":82.7999992370606},{"option":"SPXW260219C06930000","bid":2.8,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.1284,"open_interest":1333.0,"volume":5845.0,"delta":0.1252,"gamma":0.0044,"vega":0.7637,"theta":-2.8141,"rho":0.0233,"theo":2.8141,"change":-2.25,"open":4.5,"high":12.9,"low":1.65,"tick":"no_change","last_trade_price":2.95,"last_trade_time":"2026-02-18T16:14:54","percent_change":-45.0,"prev_day_close":5.0},{"option":"SPXW260219P06930000","bid":54.3,"bid_size":0.0,"ask":55.9,"ask_size":0.0,"iv":0.1275,"open_interest":245.0,"volume":203.0,"delta":-0.8746,"gamma":0.0044,"vega":0.7637,"theta":-2.8078,"rho":-0.1665,"theo":56.5044,"change":-29.95,"open":76.52,"high":76.52,"low":31.7,"tick":"up","last_trade_price":54.41,"last_trade_time":"2026-02-18T16:04:18","percent_change":-34.5444,"prev_day_close":86.7000007629394},{"option":"SPXW260219C06935000","bid":2.1,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.1264,"open_interest":405.0,"volume":8728.0,"delta":0.1005,"gamma":0.0039,"vega":0.6603,"theta":-2.114,"rho":0.0186,"theo":2.114,"change":-2.05,"open":4.1,"high":10.8,"low":1.2,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-18T16:14:53","percent_change":-50.0,"prev_day_close":4.09999990463257},{"option":"SPXW260219P06935000","bid":58.4,"bid_size":0.0,"ask":60.0,"ask_size":0.0,"iv":0.1265,"open_interest":83.0,"volume":59.0,"delta":-0.8993,"gamma":0.0039,"vega":0.6603,"theta":-2.1072,"rho":-0.1712,"theo":60.8038,"change":-31.81,"open":79.64,"high":79.64,"low":35.0,"tick":"down","last_trade_price":58.99,"last_trade_time":"2026-02-18T16:05:00","percent_change":-35.033,"prev_day_close":90.7999992370606},{"option":"SPXW260219C06940000","bid":1.45,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.1237,"open_interest":875.0,"volume":8311.0,"delta":0.0792,"gamma":0.0033,"vega":0.56,"theta":-1.5608,"rho":0.0147,"theo":1.5608,"change":-1.88,"open":2.99,"high":9.1,"low":0.85,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T16:14:49","percent_change":-56.1194,"prev_day_close":3.35000002384186},{"option":"SPXW260219P06940000","bid":63.0,"bid_size":0.0,"ask":64.4,"ask_size":0.0,"iv":0.1224,"open_interest":757.0,"volume":215.0,"delta":-0.9206,"gamma":0.0033,"vega":0.56,"theta":-1.5534,"rho":-0.1753,"theo":65.2499,"change":-29.72,"open":85.09,"high":85.9,"low":41.58,"tick":"up","last_trade_price":65.28,"last_trade_time":"2026-02-18T16:09:25","percent_change":-31.2842,"prev_day_close":95.0},{"option":"SPXW260219C06945000","bid":1.05,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1221,"open_interest":502.0,"volume":7384.0,"delta":0.0614,"gamma":0.0027,"vega":0.4667,"theta":-1.1363,"rho":0.0114,"theo":1.1363,"change":-1.6,"open":2.32,"high":7.46,"low":0.64,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T16:14:53","percent_change":-60.3774,"prev_day_close":2.64999997615814},{"option":"SPXW260219P06945000","bid":67.5,"bid_size":0.0,"ask":69.1,"ask_size":0.0,"iv":0.118,"open_interest":1364.0,"volume":1338.0,"delta":-0.9384,"gamma":0.0027,"vega":0.4667,"theta":-1.1283,"rho":-0.1788,"theo":69.8249,"change":-39.42,"open":56.7,"high":87.92,"low":42.66,"tick":"down","last_trade_price":59.78,"last_trade_time":"2026-02-18T15:53:29","percent_change":-39.7379,"prev_day_close":99.2000007629394},{"option":"SPXW260219C06950000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1201,"open_interest":1169.0,"volume":8120.0,"delta":0.047,"gamma":0.0022,"vega":0.3835,"theta":-0.8199,"rho":0.0087,"theo":0.8199,"change":-1.35,"open":2.15,"high":6.1,"low":0.45,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T16:14:50","percent_change":-64.2857,"prev_day_close":2.10000002384186},{"option":"SPXW260219P06950000","bid":72.0,"bid_size":0.0,"ask":73.6,"ask_size":0.0,"iv":0.1156,"open_interest":257.0,"volume":350.0,"delta":-0.9528,"gamma":0.0022,"vega":0.3835,"theta":-0.8113,"rho":-0.1816,"theo":74.5079,"change":-31.53,"open":95.2,"high":95.2,"low":46.43,"tick":"up","last_trade_price":72.22,"last_trade_time":"2026-02-18T16:04:18","percent_change":-30.3904,"prev_day_close":103.75},{"option":"SPXW260219C06955000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1197,"open_interest":1146.0,"volume":4382.0,"delta":0.0357,"gamma":0.0018,"vega":0.3119,"theta":-0.5904,"rho":0.0066,"theo":0.5904,"change":-1.13,"open":1.45,"high":4.9,"low":0.37,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T16:14:47","percent_change":-68.4848,"prev_day_close":1.65000003576279},{"option":"SPXW260219P06955000","bid":76.8,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.1182,"open_interest":47.0,"volume":149.0,"delta":-0.9641,"gamma":0.0018,"vega":0.3119,"theta":-0.5812,"rho":-0.1838,"theo":79.2778,"change":-11.96,"open":64.9,"high":96.34,"low":53.88,"tick":"up","last_trade_price":96.34,"last_trade_time":"2026-02-18T15:15:40","percent_change":-11.0434,"prev_day_close":108.299999237061},{"option":"SPXW260219C06960000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1206,"open_interest":1110.0,"volume":5037.0,"delta":0.0271,"gamma":0.0014,"vega":0.2522,"theta":-0.4279,"rho":0.005,"theo":0.4279,"change":-0.83,"open":1.05,"high":3.9,"low":0.25,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:49","percent_change":-66.4,"prev_day_close":1.25},{"option":"SPXW260219P06960000","bid":81.7,"bid_size":0.0,"ask":83.3,"ask_size":0.0,"iv":0.1264,"open_interest":145.0,"volume":90.0,"delta":-0.9727,"gamma":0.0014,"vega":0.2522,"theta":-0.4181,"rho":-0.1856,"theo":84.1147,"change":-30.48,"open":105.12,"high":106.3,"low":58.55,"tick":"up","last_trade_price":82.32,"last_trade_time":"2026-02-18T16:00:39","percent_change":-27.0213,"prev_day_close":112.799999237061},{"option":"SPXW260219C06965000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1227,"open_interest":1093.0,"volume":3477.0,"delta":0.0207,"gamma":0.0012,"vega":0.2044,"theta":-0.3146,"rho":0.0038,"theo":0.3146,"change":-0.575,"open":0.75,"high":3.0,"low":0.2,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:14:06","percent_change":-58.9744,"prev_day_close":0.974999994039536},{"option":"SPXW260219P06965000","bid":84.3,"bid_size":0.0,"ask":91.2,"ask_size":0.0,"iv":0.1283,"open_interest":62.0,"volume":28.0,"delta":-0.9791,"gamma":0.0012,"vega":0.2044,"theta":-0.3043,"rho":-0.1869,"theo":89.0009,"change":-28.38,"open":95.18,"high":104.71,"low":63.4,"tick":"down","last_trade_price":89.12,"last_trade_time":"2026-02-18T16:09:25","percent_change":-24.1532,"prev_day_close":117.5},{"option":"SPXW260219C06970000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1223,"open_interest":1235.0,"volume":7549.0,"delta":0.016,"gamma":0.0009,"vega":0.1667,"theta":-0.2364,"rho":0.0029,"theo":0.2365,"change":-0.45,"open":0.62,"high":2.4,"low":0.15,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:14:50","percent_change":-60.0,"prev_day_close":0.75},{"option":"SPXW260219P06970000","bid":89.2,"bid_size":0.0,"ask":96.1,"ask_size":0.0,"iv":0.1233,"open_interest":171.0,"volume":453.0,"delta":-0.9838,"gamma":0.0009,"vega":0.1667,"theta":-0.2255,"rho":-0.1879,"theo":93.9221,"change":-29.7,"open":109.17,"high":111.55,"low":69.45,"tick":"up","last_trade_price":92.7,"last_trade_time":"2026-02-18T16:00:39","percent_change":-24.2647,"prev_day_close":122.399997711182},{"option":"SPXW260219C06975000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.124,"open_interest":639.0,"volume":2878.0,"delta":0.0126,"gamma":0.0007,"vega":0.1377,"theta":-0.1826,"rho":0.0023,"theo":0.1826,"change":-0.4,"open":0.45,"high":1.83,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:07","percent_change":-72.7273,"prev_day_close":0.550000011920929},{"option":"SPXW260219P06975000","bid":94.8,"bid_size":0.0,"ask":99.7,"ask_size":0.0,"iv":0.1155,"open_interest":213.0,"volume":14.0,"delta":-0.9872,"gamma":0.0007,"vega":0.1377,"theta":-0.1711,"rho":-0.1887,"theo":98.8677,"change":-25.47,"open":84.55,"high":115.05,"low":75.75,"tick":"down","last_trade_price":101.63,"last_trade_time":"2026-02-18T15:42:40","percent_change":-20.0393,"prev_day_close":127.100002288818},{"option":"SPXW260219C06980000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1218,"open_interest":1460.0,"volume":4116.0,"delta":0.0102,"gamma":0.0006,"vega":0.1153,"theta":-0.1452,"rho":0.0018,"theo":0.1453,"change":-0.305,"open":0.35,"high":1.35,"low":0.05,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T16:10:01","percent_change":-71.7647,"prev_day_close":0.424999997019768},{"option":"SPXW260219P06980000","bid":99.1,"bid_size":0.0,"ask":106.6,"ask_size":0.0,"iv":0.1207,"open_interest":128.0,"volume":455.0,"delta":-0.9896,"gamma":0.0006,"vega":0.1153,"theta":-0.1332,"rho":-0.1892,"theo":103.8298,"change":-29.45,"open":118.3,"high":121.06,"low":81.9,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T16:02:28","percent_change":-22.404,"prev_day_close":131.450000762939},{"option":"SPXW260219C06985000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.127,"open_interest":6371.0,"volume":8653.0,"delta":0.0084,"gamma":0.0005,"vega":0.0983,"theta":-0.119,"rho":0.0015,"theo":0.1191,"change":-0.25,"open":0.27,"high":1.08,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:31","percent_change":-71.4286,"prev_day_close":0.350000008940697},{"option":"SPXW260219P06985000","bid":102.9,"bid_size":0.0,"ask":111.0,"ask_size":0.0,"iv":0.1361,"open_interest":70.0,"volume":32.0,"delta":-0.9914,"gamma":0.0005,"vega":0.0983,"theta":-0.1064,"rho":-0.1897,"theo":108.803,"change":-18.17,"open":87.59,"high":126.22,"low":78.94,"tick":"no_change","last_trade_price":118.13,"last_trade_time":"2026-02-18T15:32:04","percent_change":-13.3309,"prev_day_close":136.299995422363},{"option":"SPXW260219C06990000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.132,"open_interest":964.0,"volume":21198.0,"delta":0.0071,"gamma":0.0004,"vega":0.0851,"theta":-0.1004,"rho":0.0013,"theo":0.1004,"change":-0.15,"open":0.25,"high":0.8,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:12:04","percent_change":-60.0,"prev_day_close":0.250000007450581},{"option":"SPXW260219P06990000","bid":107.7,"bid_size":0.0,"ask":116.3,"ask_size":0.0,"iv":0.1415,"open_interest":124.0,"volume":41.0,"delta":-0.9927,"gamma":0.0004,"vega":0.0851,"theta":-0.0871,"rho":-0.1901,"theo":113.7837,"change":-21.97,"open":97.04,"high":119.23,"low":85.6,"tick":"up","last_trade_price":119.23,"last_trade_time":"2026-02-18T14:50:17","percent_change":-15.5595,"prev_day_close":141.200004577637},{"option":"SPXW260219C06995000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1293,"open_interest":6095.0,"volume":7004.0,"delta":0.0061,"gamma":0.0004,"vega":0.0749,"theta":-0.0869,"rho":0.0011,"theo":0.0869,"change":-0.13,"open":0.18,"high":0.65,"low":0.05,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:09:25","percent_change":-65.0,"prev_day_close":0.200000002980232},{"option":"SPXW260219P06995000","bid":111.0,"bid_size":0.0,"ask":124.1,"ask_size":0.0,"iv":0.136,"open_interest":29.0,"volume":14.0,"delta":-0.9937,"gamma":0.0004,"vega":0.0749,"theta":-0.0731,"rho":-0.1904,"theo":118.7697,"change":-27.2,"open":100.63,"high":128.4,"low":100.63,"tick":"down","last_trade_price":118.85,"last_trade_time":"2026-02-18T16:11:29","percent_change":-18.6238,"prev_day_close":146.050003051758},{"option":"SPXW260219C07000000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1385,"open_interest":1602.0,"volume":5210.0,"delta":0.0054,"gamma":0.0003,"vega":0.067,"theta":-0.0771,"rho":0.001,"theo":0.0771,"change":-0.125,"open":0.15,"high":0.5,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:01:03","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260219P07000000","bid":119.3,"bid_size":0.0,"ask":124.6,"ask_size":0.0,"iv":0.0,"open_interest":228.0,"volume":118.0,"delta":-0.9944,"gamma":0.0003,"vega":0.067,"theta":-0.0627,"rho":-0.1907,"theo":123.7593,"change":-29.45,"open":132.5,"high":140.04,"low":94.55,"tick":"up","last_trade_price":121.4,"last_trade_time":"2026-02-18T16:00:15","percent_change":-19.5227,"prev_day_close":150.849998474121},{"option":"SPXW260219C07005000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1436,"open_interest":462.0,"volume":824.0,"delta":0.0048,"gamma":0.0003,"vega":0.0604,"theta":-0.0696,"rho":0.0009,"theo":0.0696,"change":-0.075,"open":0.12,"high":0.35,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:04:19","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219P07005000","bid":121.6,"bid_size":0.0,"ask":134.4,"ask_size":0.0,"iv":0.1462,"open_interest":36.0,"volume":0.0,"delta":-0.995,"gamma":0.0003,"vega":0.0607,"theta":-0.0549,"rho":-0.1909,"theo":128.7515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.35,"last_trade_time":"2026-02-17T09:51:47","percent_change":0.0,"prev_day_close":156.099998474121},{"option":"SPXW260219C07010000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.144,"open_interest":545.0,"volume":1121.0,"delta":0.0044,"gamma":0.0002,"vega":0.0555,"theta":-0.0643,"rho":0.0008,"theo":0.0643,"change":-0.055,"open":0.12,"high":0.3,"low":0.03,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:13:09","percent_change":-44.0,"prev_day_close":0.12500000372529},{"option":"SPXW260219P07010000","bid":126.6,"bid_size":0.0,"ask":139.4,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":12.0,"delta":-0.9954,"gamma":0.0002,"vega":0.0558,"theta":-0.049,"rho":-0.1911,"theo":133.7456,"change":-26.15,"open":146.43,"high":146.43,"low":135.01,"tick":"up","last_trade_price":135.05,"last_trade_time":"2026-02-18T15:44:03","percent_change":-16.2221,"prev_day_close":161.199996948242},{"option":"SPXW260219C07015000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1487,"open_interest":1009.0,"volume":1151.0,"delta":0.004,"gamma":0.0002,"vega":0.0517,"theta":-0.0605,"rho":0.0007,"theo":0.0605,"change":-0.05,"open":0.07,"high":0.25,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:14:54","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260219P07015000","bid":131.0,"bid_size":0.0,"ask":144.3,"ask_size":0.0,"iv":0.1305,"open_interest":15.0,"volume":10.0,"delta":-0.9958,"gamma":0.0002,"vega":0.0518,"theta":-0.0445,"rho":-0.1913,"theo":138.7411,"change":-27.19,"open":114.71,"high":140.54,"low":114.71,"tick":"no_change","last_trade_price":138.96,"last_trade_time":"2026-02-18T16:09:30","percent_change":-16.3647,"prev_day_close":166.150001525879},{"option":"SPXW260219C07020000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1534,"open_interest":367.0,"volume":550.0,"delta":0.0038,"gamma":0.0002,"vega":0.0485,"theta":-0.0577,"rho":0.0007,"theo":0.0577,"change":-0.045,"open":0.07,"high":0.2,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:14:03","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P07020000","bid":136.2,"bid_size":0.0,"ask":149.4,"ask_size":0.0,"iv":0.1351,"open_interest":171.0,"volume":12.0,"delta":-0.996,"gamma":0.0002,"vega":0.0486,"theta":-0.041,"rho":-0.1915,"theo":143.7376,"change":-53.4,"open":119.59,"high":125.03,"low":114.8,"tick":"no_change","last_trade_price":117.5,"last_trade_time":"2026-02-18T13:14:58","percent_change":-31.2463,"prev_day_close":170.899993896484},{"option":"SPXW260219C07025000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1517,"open_interest":722.0,"volume":461.0,"delta":0.0036,"gamma":0.0002,"vega":0.0459,"theta":-0.0556,"rho":0.0006,"theo":0.0556,"change":-0.045,"open":0.05,"high":0.2,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:03:58","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P07025000","bid":141.1,"bid_size":0.0,"ask":154.4,"ask_size":0.0,"iv":0.0,"open_interest":159.0,"volume":3.0,"delta":-0.9962,"gamma":0.0002,"vega":0.046,"theta":-0.0383,"rho":-0.1917,"theo":148.7349,"change":-51.64,"open":161.8,"high":161.8,"low":124.11,"tick":"down","last_trade_price":124.11,"last_trade_time":"2026-02-18T12:51:58","percent_change":-29.3826,"prev_day_close":175.75},{"option":"SPXW260219C07030000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1562,"open_interest":811.0,"volume":644.0,"delta":0.0034,"gamma":0.0002,"vega":0.0438,"theta":-0.054,"rho":0.0006,"theo":0.054,"change":0.025,"open":0.1,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:01:31","percent_change":33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P07030000","bid":146.0,"bid_size":0.0,"ask":159.1,"ask_size":0.0,"iv":0.1617,"open_interest":33.0,"volume":7.0,"delta":-0.9964,"gamma":0.0002,"vega":0.0438,"theta":-0.0362,"rho":-0.1918,"theo":153.7328,"change":-51.54,"open":129.24,"high":129.66,"low":126.76,"tick":"up","last_trade_price":129.66,"last_trade_time":"2026-02-18T12:37:17","percent_change":-28.4437,"prev_day_close":181.199996948242},{"option":"SPXW260219C07035000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1508,"open_interest":1607.0,"volume":108.0,"delta":0.0032,"gamma":0.0002,"vega":0.0419,"theta":-0.0529,"rho":0.0006,"theo":0.0529,"change":-0.055,"open":0.05,"high":0.12,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:06:08","percent_change":-73.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260219P07035000","bid":151.0,"bid_size":0.0,"ask":164.1,"ask_size":0.0,"iv":0.1665,"open_interest":10.0,"volume":0.0,"delta":-0.9966,"gamma":0.0002,"vega":0.042,"theta":-0.0344,"rho":-0.192,"theo":158.731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.21,"last_trade_time":"2026-02-13T09:46:26","percent_change":0.0,"prev_day_close":185.650001525879},{"option":"SPXW260219C07040000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.155,"open_interest":865.0,"volume":4703.0,"delta":0.0031,"gamma":0.0002,"vega":0.0404,"theta":-0.0521,"rho":0.0006,"theo":0.0521,"change":0.0,"open":0.05,"high":0.12,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:03:31","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07040000","bid":156.0,"bid_size":0.0,"ask":169.1,"ask_size":0.0,"iv":0.1712,"open_interest":47.0,"volume":4.0,"delta":-0.9967,"gamma":0.0002,"vega":0.0404,"theta":-0.033,"rho":-0.1922,"theo":163.7296,"change":-51.99,"open":145.26,"high":145.26,"low":138.51,"tick":"down","last_trade_price":138.51,"last_trade_time":"2026-02-18T11:38:34","percent_change":-27.2913,"prev_day_close":190.5},{"option":"SPXW260219C07045000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1593,"open_interest":582.0,"volume":141.0,"delta":0.003,"gamma":0.0001,"vega":0.039,"theta":-0.0514,"rho":0.0005,"theo":0.0514,"change":-0.02,"open":0.06,"high":0.12,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:06:08","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07045000","bid":161.0,"bid_size":0.0,"ask":174.4,"ask_size":0.0,"iv":0.176,"open_interest":43.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.039,"theta":-0.0318,"rho":-0.1923,"theo":168.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.57,"last_trade_time":"2026-02-13T10:08:18","percent_change":0.0,"prev_day_close":196.400001525879},{"option":"SPXW260219C07050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1638,"open_interest":874.0,"volume":22293.0,"delta":0.0029,"gamma":0.0001,"vega":0.0377,"theta":-0.0509,"rho":0.0005,"theo":0.0509,"change":-0.02,"open":0.05,"high":0.15,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:12:01","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07050000","bid":166.0,"bid_size":0.0,"ask":179.1,"ask_size":0.0,"iv":0.1808,"open_interest":22.0,"volume":1.0,"delta":-0.9969,"gamma":0.0001,"vega":0.0378,"theta":-0.0307,"rho":-0.1925,"theo":173.7273,"change":-54.02,"open":146.63,"high":146.63,"low":146.63,"tick":"down","last_trade_price":146.63,"last_trade_time":"2026-02-18T10:49:01","percent_change":-26.9225,"prev_day_close":200.649993896484},{"option":"SPXW260219C07055000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1789,"open_interest":463.0,"volume":333.0,"delta":0.0028,"gamma":0.0001,"vega":0.0366,"theta":-0.0506,"rho":0.0005,"theo":0.0506,"change":-0.02,"open":0.11,"high":0.13,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:30:36","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260219P07055000","bid":171.0,"bid_size":0.0,"ask":184.1,"ask_size":0.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.0367,"theta":-0.0298,"rho":-0.1926,"theo":178.7264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.800003051758},{"option":"SPXW260219C07060000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1833,"open_interest":536.0,"volume":191.0,"delta":0.0028,"gamma":0.0001,"vega":0.0356,"theta":-0.0503,"rho":0.0005,"theo":0.0503,"change":0.025,"open":0.05,"high":0.08,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:46:14","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07060000","bid":176.0,"bid_size":0.0,"ask":189.1,"ask_size":0.0,"iv":0.1903,"open_interest":10.0,"volume":2.0,"delta":-0.997,"gamma":0.0001,"vega":0.0356,"theta":-0.0289,"rho":-0.1928,"theo":183.7255,"change":-54.29,"open":158.51,"high":158.51,"low":156.76,"tick":"down","last_trade_price":156.76,"last_trade_time":"2026-02-18T11:17:06","percent_change":-25.7238,"prev_day_close":211.050003051758},{"option":"SPXW260219C07065000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1878,"open_interest":293.0,"volume":53.0,"delta":0.0027,"gamma":0.0001,"vega":0.0346,"theta":-0.05,"rho":0.0005,"theo":0.05,"change":0.005,"open":0.04,"high":0.1,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:44:18","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07065000","bid":181.0,"bid_size":0.0,"ask":194.4,"ask_size":0.0,"iv":0.195,"open_interest":1.0,"volume":0.0,"delta":-0.9971,"gamma":0.0001,"vega":0.0347,"theta":-0.028,"rho":-0.1929,"theo":188.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.39,"last_trade_time":"2026-02-13T14:03:31","percent_change":0.0,"prev_day_close":216.400001525879},{"option":"SPXW260219C07070000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1922,"open_interest":389.0,"volume":52.0,"delta":0.0026,"gamma":0.0001,"vega":0.0337,"theta":-0.0498,"rho":0.0005,"theo":0.0498,"change":0.025,"open":0.03,"high":0.08,"low":0.03,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:31:01","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07070000","bid":186.0,"bid_size":0.0,"ask":199.4,"ask_size":0.0,"iv":0.2252,"open_interest":4.0,"volume":7.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0338,"theta":-0.0273,"rho":-0.1931,"theo":193.7239,"change":-53.13,"open":181.85,"high":181.85,"low":167.53,"tick":"up","last_trade_price":168.37,"last_trade_time":"2026-02-18T11:14:04","percent_change":-23.9865,"prev_day_close":221.5},{"option":"SPXW260219C07075000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1848,"open_interest":717.0,"volume":737.0,"delta":0.0026,"gamma":0.0001,"vega":0.0329,"theta":-0.0497,"rho":0.0005,"theo":0.0497,"change":0.005,"open":0.03,"high":0.08,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:13:23","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07075000","bid":191.0,"bid_size":0.0,"ask":204.4,"ask_size":0.0,"iv":0.2044,"open_interest":4.0,"volume":3.0,"delta":-0.9972,"gamma":0.0001,"vega":0.033,"theta":-0.0265,"rho":-0.1932,"theo":198.7231,"change":-53.07,"open":186.85,"high":186.85,"low":172.93,"tick":"down","last_trade_price":172.93,"last_trade_time":"2026-02-18T10:55:21","percent_change":-23.4823,"prev_day_close":226.0},{"option":"SPXW260219C07080000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.189,"open_interest":397.0,"volume":21.0,"delta":0.0025,"gamma":0.0001,"vega":0.0321,"theta":-0.0495,"rho":0.0004,"theo":0.0495,"change":0.035,"open":0.05,"high":0.07,"low":0.03,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:05:31","percent_change":140.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07080000","bid":196.0,"bid_size":0.0,"ask":209.4,"ask_size":0.0,"iv":0.2091,"open_interest":2.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0322,"theta":-0.0258,"rho":-0.1934,"theo":203.7223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.25,"last_trade_time":"2026-02-13T15:35:32","percent_change":0.0,"prev_day_close":231.599998474121},{"option":"SPXW260219C07085000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2054,"open_interest":264.0,"volume":169.0,"delta":0.0024,"gamma":0.0001,"vega":0.0314,"theta":-0.0494,"rho":0.0004,"theo":0.0493,"change":0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:42:08","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07085000","bid":200.7,"bid_size":0.0,"ask":214.4,"ask_size":0.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0001,"vega":0.0314,"theta":-0.025,"rho":-0.1935,"theo":208.7216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.0},{"option":"SPXW260219C07090000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1973,"open_interest":490.0,"volume":79.0,"delta":0.0024,"gamma":0.0001,"vega":0.0307,"theta":-0.0492,"rho":0.0004,"theo":0.0492,"change":0.025,"open":0.03,"high":0.07,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:05:31","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07090000","bid":205.7,"bid_size":0.0,"ask":219.4,"ask_size":0.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0307,"theta":-0.0243,"rho":-0.1937,"theo":213.7209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.849998474121},{"option":"SPXW260219C07095000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2141,"open_interest":444.0,"volume":2.0,"delta":0.0024,"gamma":0.0001,"vega":0.03,"theta":-0.0491,"rho":0.0004,"theo":0.0491,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:05:19","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07095000","bid":207.0,"bid_size":0.0,"ask":227.3,"ask_size":0.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0301,"theta":-0.0236,"rho":-0.1938,"theo":218.7202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.849998474121},{"option":"SPXW260219C07100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2055,"open_interest":3595.0,"volume":64.0,"delta":0.0023,"gamma":0.0001,"vega":0.0294,"theta":-0.049,"rho":0.0004,"theo":0.0489,"change":0.005,"open":0.05,"high":0.06,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:28","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07100000","bid":213.1,"bid_size":0.0,"ask":233.6,"ask_size":0.0,"iv":0.2484,"open_interest":5.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0294,"theta":-0.0229,"rho":-0.194,"theo":223.7195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.31,"last_trade_time":"2026-02-03T15:45:43","percent_change":0.0,"prev_day_close":251.850006103516},{"option":"SPXW260219C07105000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2097,"open_interest":3043.0,"volume":36.0,"delta":0.0022,"gamma":0.0001,"vega":0.0288,"theta":-0.0488,"rho":0.0004,"theo":0.0488,"change":0.025,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:29:45","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07105000","bid":218.1,"bid_size":0.0,"ask":238.6,"ask_size":0.0,"iv":0.2534,"open_interest":1.0,"volume":0.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0288,"theta":-0.0222,"rho":-0.1941,"theo":228.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.25,"last_trade_time":"2026-02-13T15:35:32","percent_change":0.0,"prev_day_close":257.0},{"option":"SPXW260219C07110000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2138,"open_interest":722.0,"volume":12.0,"delta":0.0022,"gamma":0.0001,"vega":0.0282,"theta":-0.0487,"rho":0.0004,"theo":0.0487,"change":0.015,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:54:57","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07110000","bid":223.1,"bid_size":0.0,"ask":243.6,"ask_size":0.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0282,"theta":-0.0214,"rho":-0.1942,"theo":233.718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.0},{"option":"SPXW260219C07120000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.222,"open_interest":754.0,"volume":39.0,"delta":0.0021,"gamma":0.0001,"vega":0.0271,"theta":-0.0484,"rho":0.0004,"theo":0.0484,"change":0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:00:42","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07120000","bid":233.1,"bid_size":0.0,"ask":253.6,"ask_size":0.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0271,"theta":-0.02,"rho":-0.1945,"theo":243.7166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.0},{"option":"SPXW260219C07125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2261,"open_interest":681.0,"volume":3.0,"delta":0.0021,"gamma":0.0001,"vega":0.0266,"theta":-0.0483,"rho":0.0004,"theo":0.0483,"change":0.015,"open":0.04,"high":0.04,"low":0.03,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:16:21","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07125000","bid":238.1,"bid_size":0.0,"ask":258.6,"ask_size":0.0,"iv":0.2512,"open_interest":6.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0266,"theta":-0.0193,"rho":-0.1947,"theo":248.7159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":294.7,"last_trade_time":"2026-02-13T10:25:01","percent_change":0.0,"prev_day_close":276.5},{"option":"SPXW260219C07130000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2443,"open_interest":562.0,"volume":64.0,"delta":0.002,"gamma":0.0001,"vega":0.0261,"theta":-0.0482,"rho":0.0004,"theo":0.0482,"change":-0.005,"open":0.05,"high":0.06,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:57:36","percent_change":-20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07130000","bid":243.1,"bid_size":0.0,"ask":263.6,"ask_size":0.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0001,"vega":0.0261,"theta":-0.0186,"rho":-0.1948,"theo":253.7152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.5},{"option":"SPXW260219C07140000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2383,"open_interest":710.0,"volume":13.0,"delta":0.002,"gamma":0.0001,"vega":0.0251,"theta":-0.048,"rho":0.0004,"theo":0.048,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:42:39","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07140000","bid":253.1,"bid_size":0.0,"ask":273.6,"ask_size":0.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0001,"vega":0.0252,"theta":-0.0172,"rho":-0.1951,"theo":263.7138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.0},{"option":"SPXW260219C07150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2464,"open_interest":1163.0,"volume":70.0,"delta":0.0019,"gamma":0.0001,"vega":0.0243,"theta":-0.0477,"rho":0.0003,"theo":0.0477,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:05:45","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07150000","bid":263.1,"bid_size":0.0,"ask":283.6,"ask_size":0.0,"iv":0.2972,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0243,"theta":-0.0158,"rho":-0.1954,"theo":273.7124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.600006103516},{"option":"SPXW260219C07160000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2544,"open_interest":417.0,"volume":1.0,"delta":0.0018,"gamma":0.0001,"vega":0.0234,"theta":-0.0475,"rho":0.0003,"theo":0.0475,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:10:02","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07160000","bid":273.1,"bid_size":0.0,"ask":293.6,"ask_size":0.0,"iv":0.2835,"open_interest":1.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0235,"theta":-0.0144,"rho":-0.1957,"theo":283.711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.53,"last_trade_time":"2026-02-13T09:44:32","percent_change":0.0,"prev_day_close":311.600006103516},{"option":"SPXW260219C07170000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2624,"open_interest":374.0,"volume":166.0,"delta":0.0018,"gamma":0.0001,"vega":0.0227,"theta":-0.0473,"rho":0.0003,"theo":0.0473,"change":0.015,"open":0.03,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T13:01:24","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07170000","bid":283.1,"bid_size":0.0,"ask":303.6,"ask_size":0.0,"iv":0.2927,"open_interest":31.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0227,"theta":-0.013,"rho":-0.196,"theo":293.7096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.18,"last_trade_time":"2026-02-17T11:30:36","percent_change":0.0,"prev_day_close":321.300003051758},{"option":"SPXW260219C07175000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2664,"open_interest":1238.0,"volume":14.0,"delta":0.0018,"gamma":0.0001,"vega":0.0223,"theta":-0.0472,"rho":0.0003,"theo":0.0472,"change":0.015,"open":0.03,"high":0.04,"low":0.03,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:47:35","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07175000","bid":288.1,"bid_size":0.0,"ask":308.6,"ask_size":0.0,"iv":0.2973,"open_interest":2.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0223,"theta":-0.0124,"rho":-0.1961,"theo":298.7089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.4,"last_trade_time":"2026-02-11T12:46:24","percent_change":0.0,"prev_day_close":327.0},{"option":"SPXW260219C07200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2862,"open_interest":1998.0,"volume":77.0,"delta":0.0016,"gamma":0.0,"vega":0.0206,"theta":-0.0466,"rho":0.0003,"theo":0.0466,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:57:21","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07200000","bid":314.4,"bid_size":0.0,"ask":329.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":46.0,"delta":-0.9982,"gamma":0.0,"vega":0.0207,"theta":-0.0089,"rho":-0.1968,"theo":323.7055,"change":-9.34,"open":331.55,"high":342.16,"low":328.23,"tick":"up","last_trade_price":342.16,"last_trade_time":"2026-02-18T15:22:28","percent_change":-2.65718,"prev_day_close":351.5},{"option":"SPXW260219C07225000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.324,"open_interest":148.0,"volume":1.0,"delta":0.0015,"gamma":0.0,"vega":0.0192,"theta":-0.046,"rho":0.0003,"theo":0.0461,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:33","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07225000","bid":339.4,"bid_size":0.0,"ask":354.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":16.0,"delta":-0.9983,"gamma":0.0,"vega":0.0192,"theta":-0.0054,"rho":-0.1975,"theo":348.702,"change":-24.42,"open":352.53,"high":352.53,"low":352.53,"tick":"down","last_trade_price":352.53,"last_trade_time":"2026-02-18T14:45:23","percent_change":-6.47831,"prev_day_close":376.949996948242},{"option":"SPXW260219C07250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3256,"open_interest":291.0,"volume":1.0,"delta":0.0014,"gamma":0.0,"vega":0.018,"theta":-0.0455,"rho":0.0002,"theo":0.0455,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:33","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07250000","bid":363.1,"bid_size":0.0,"ask":383.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.018,"theta":-0.002,"rho":-0.1982,"theo":373.6985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":429.27,"last_trade_time":"2026-02-13T09:44:32","percent_change":0.0,"prev_day_close":401.949996948242},{"option":"SPXW260219C07275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3451,"open_interest":167.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0169,"theta":-0.045,"rho":0.0002,"theo":0.045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:06:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07275000","bid":388.1,"bid_size":0.0,"ask":408.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0169,"theta":0.0,"rho":-0.1989,"theo":398.6951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.550003051758},{"option":"SPXW260219C07300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3644,"open_interest":289.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0159,"theta":-0.0445,"rho":0.0002,"theo":0.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-10T12:44:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07300000","bid":413.1,"bid_size":0.0,"ask":430.0,"ask_size":0.0,"iv":0.4387,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":-0.1996,"theo":423.6917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.949996948242},{"option":"SPXW260219C07325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3835,"open_interest":289.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.015,"theta":-0.0439,"rho":0.0002,"theo":0.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-16T11:12:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07325000","bid":438.1,"bid_size":0.0,"ask":458.6,"ask_size":0.0,"iv":0.4489,"open_interest":2.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.015,"theta":0.0,"rho":-0.2003,"theo":448.6882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.21,"last_trade_time":"2026-02-10T11:37:48","percent_change":0.0,"prev_day_close":476.449996948242},{"option":"SPXW260219C07350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4025,"open_interest":81.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0142,"theta":-0.0434,"rho":0.0002,"theo":0.0434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-11T14:09:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07350000","bid":463.1,"bid_size":0.0,"ask":483.6,"ask_size":0.0,"iv":0.4305,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":-0.201,"theo":473.6848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.449996948242},{"option":"SPXW260219C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4213,"open_interest":166.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0135,"theta":-0.0429,"rho":0.0002,"theo":0.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T11:21:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07375000","bid":488.1,"bid_size":0.0,"ask":508.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0135,"theta":0.0,"rho":-0.2017,"theo":498.6814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.13,"last_trade_time":"2026-02-11T15:26:00","percent_change":0.0,"prev_day_close":526.550018310547},{"option":"SPXW260219C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.44,"open_interest":21.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0129,"theta":-0.0424,"rho":0.0002,"theo":0.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:37:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07400000","bid":513.1,"bid_size":0.0,"ask":533.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":-0.2024,"theo":523.678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":429.31,"last_trade_time":"2026-02-10T11:37:48","percent_change":0.0,"prev_day_close":552.150024414062},{"option":"SPXW260219C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4584,"open_interest":99.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0123,"theta":-0.042,"rho":0.0002,"theo":0.042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-10T15:03:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07425000","bid":539.4,"bid_size":0.0,"ask":554.2,"ask_size":0.0,"iv":0.5207,"open_interest":2.0,"volume":2.0,"delta":-0.9988,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":-0.2031,"theo":548.6746,"change":-31.72,"open":545.18,"high":545.18,"low":545.18,"tick":"no_change","last_trade_price":545.18,"last_trade_time":"2026-02-18T10:00:28","percent_change":-5.49836,"prev_day_close":576.900024414062},{"option":"SPXW260219C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.477,"open_interest":56.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0117,"theta":-0.0415,"rho":0.0002,"theo":0.0415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T15:59:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07450000","bid":563.1,"bid_size":0.0,"ask":583.6,"ask_size":0.0,"iv":0.5605,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0117,"theta":0.0,"rho":-0.2038,"theo":573.6712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.900024414062},{"option":"SPXW260219C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5136,"open_interest":421.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0107,"theta":-0.0405,"rho":0.0001,"theo":0.0405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:16:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07500000","bid":613.0,"bid_size":0.0,"ask":633.5,"ask_size":0.0,"iv":0.5604,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0107,"theta":0.0,"rho":-0.2052,"theo":623.6644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":651.550018310547},{"option":"SPXW260219C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5856,"open_interest":16.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0092,"theta":-0.0387,"rho":0.0001,"theo":0.0387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:59:52","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07600000","bid":713.0,"bid_size":0.0,"ask":729.8,"ask_size":0.0,"iv":0.6456,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":-0.2079,"theo":723.6509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.299987792969},{"option":"SPXW260219C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.725,"open_interest":16.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.007,"theta":-0.0354,"rho":0.0001,"theo":0.0353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-05T10:09:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P07800000","bid":913.0,"bid_size":0.0,"ask":933.5,"ask_size":0.0,"iv":0.8601,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":-0.2134,"theo":923.6243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.350006103516},{"option":"SPXW260219C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8587,"open_interest":0.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0056,"theta":-0.0323,"rho":0.0001,"theo":0.0323,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T09:30:09","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P08000000","bid":1113.0,"bid_size":0.0,"ask":1133.5,"ask_size":0.0,"iv":1.0025,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":-0.2189,"theo":1123.5979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1151.80004882812},{"option":"SPXW260219C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9877,"open_interest":2.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0046,"theta":-0.0295,"rho":0.0001,"theo":0.0295,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:30:09","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P08200000","bid":1313.0,"bid_size":0.0,"ask":1330.0,"ask_size":0.0,"iv":1.184,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":-0.2244,"theo":1323.5718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1351.69995117188},{"option":"SPXW260219C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1128,"open_interest":0.0,"volume":1.0,"delta":0.0003,"gamma":0.0,"vega":0.0038,"theta":-0.027,"rho":0.0,"theo":0.027,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T09:30:09","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P08400000","bid":1513.0,"bid_size":0.0,"ask":1533.5,"ask_size":0.0,"iv":1.2553,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":-0.2299,"theo":1523.546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1551.69995117188},{"option":"SPXW260219C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2337,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0032,"theta":-0.0247,"rho":0.0,"theo":0.0247,"change":0.0,"open":0.0,"high":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":"SPXW260219P08600000","bid":1712.9,"bid_size":0.0,"ask":1733.4,"ask_size":0.0,"iv":1.3646,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-0.2354,"theo":1723.5204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1751.84997558594},{"option":"SPXW260219C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3509,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0028,"theta":-0.0226,"rho":0.0,"theo":0.0226,"change":0.0,"open":0.0,"high":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":"SPXW260219P08800000","bid":1914.3,"bid_size":0.0,"ask":1929.0,"ask_size":0.0,"iv":1.6604,"open_interest":0.0,"volume":1.0,"delta":-0.9996,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-0.2409,"theo":1923.4949,"change":-38.16,"open":1913.29,"high":1913.29,"low":1913.29,"tick":"down","last_trade_price":1913.29,"last_trade_time":"2026-02-18T13:43:23","percent_change":-1.95547,"prev_day_close":1951.45001220703},{"option":"SPXW260219C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4645,"open_interest":3.0,"volume":13.0,"delta":0.0002,"gamma":0.0,"vega":0.0024,"theta":-0.0206,"rho":0.0,"theo":0.0206,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:07:48","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260219P09000000","bid":2112.9,"bid_size":0.0,"ask":2129.6,"ask_size":0.0,"iv":1.7331,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-0.2464,"theo":2123.4697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2151.55004882812},{"option":"SPXW260220C01400000","bid":5466.5,"bid_size":0.0,"ask":5487.8,"ask_size":0.0,"iv":7.7093,"open_interest":25.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1533,"theo":5475.6945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5418.06,"last_trade_time":"2026-02-13T09:59:01","percent_change":0.0,"prev_day_close":5447.44995117188},{"option":"SPXW260220P01400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":5.7924,"open_interest":696.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0007,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:14:38","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C01600000","bid":5269.4,"bid_size":0.0,"ask":5287.9,"ask_size":0.0,"iv":7.0769,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1752,"theo":5275.7876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5247.55004882812},{"option":"SPXW260220P01600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":5.3119,"open_interest":502.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-26T14:04:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C01800000","bid":5066.7,"bid_size":0.0,"ask":5087.9,"ask_size":0.0,"iv":6.5219,"open_interest":25.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.1971,"theo":5075.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5019.23,"last_trade_time":"2026-02-17T09:50:19","percent_change":0.0,"prev_day_close":5049.0498046875},{"option":"SPXW260220P01800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.8893,"open_interest":165.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0015,"rho":0.0,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:29:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02000000","bid":4866.8,"bid_size":0.0,"ask":4887.7,"ask_size":0.0,"iv":6.0273,"open_interest":8.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.219,"theo":4875.974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4622.7,"last_trade_time":"2025-11-21T12:27:47","percent_change":0.0,"prev_day_close":4847.84985351562},{"option":"SPXW260220P02000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.5121,"open_interest":174.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.002,"rho":0.0,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:39:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02200000","bid":4670.1,"bid_size":0.0,"ask":4688.1,"ask_size":0.0,"iv":5.5811,"open_interest":35.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.2409,"theo":4676.0674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4658.65,"last_trade_time":"2026-02-13T14:46:26","percent_change":0.0,"prev_day_close":4647.94995117188},{"option":"SPXW260220P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":4.1715,"open_interest":361.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0026,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:13:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02400000","bid":4466.9,"bid_size":0.0,"ask":4488.2,"ask_size":0.0,"iv":5.1746,"open_interest":3.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.2628,"theo":4476.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4451.75,"last_trade_time":"2026-02-04T12:45:18","percent_change":0.0,"prev_day_close":4448.05004882812},{"option":"SPXW260220P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.8608,"open_interest":344.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0032,"rho":0.0,"theo":0.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-27T15:36:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02600000","bid":4269.5,"bid_size":0.0,"ask":4288.3,"ask_size":0.0,"iv":4.7624,"open_interest":56.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.2847,"theo":4276.2544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4240.24,"last_trade_time":"2026-02-13T10:14:38","percent_change":0.0,"prev_day_close":4248.15014648438},{"option":"SPXW260220P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.5752,"open_interest":816.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.004,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-21T12:48:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C02800000","bid":4067.1,"bid_size":0.0,"ask":4088.1,"ask_size":0.0,"iv":4.4194,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.3066,"theo":4076.348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4135.84,"last_trade_time":"2026-01-06T10:18:51","percent_change":0.0,"prev_day_close":4046.90002441406},{"option":"SPXW260220P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.3109,"open_interest":328.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0049,"rho":0.0,"theo":0.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-01-21T11:54:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03000000","bid":3867.1,"bid_size":0.0,"ask":3888.4,"ask_size":0.0,"iv":4.1,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.3285,"theo":3876.4417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3840.48,"last_trade_time":"2026-02-13T15:23:41","percent_change":0.0,"prev_day_close":3848.34997558594},{"option":"SPXW260220P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":3.0648,"open_interest":247.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0058,"rho":0.0,"theo":0.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:05:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03200000","bid":3667.3,"bid_size":0.0,"ask":3688.5,"ask_size":0.0,"iv":3.8009,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.3503,"theo":3676.5356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3648.40002441406},{"option":"SPXW260220P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.8346,"open_interest":561.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0068,"rho":0.0,"theo":0.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T16:08:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03300000","bid":3567.3,"bid_size":0.0,"ask":3588.6,"ask_size":0.0,"iv":3.6425,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.3613,"theo":3576.5825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3548.25},{"option":"SPXW260220P03300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.7247,"open_interest":281.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0074,"rho":0.0,"theo":0.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T13:05:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03400000","bid":3466.8,"bid_size":0.0,"ask":3488.6,"ask_size":0.0,"iv":3.5195,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.3722,"theo":3476.6295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3448.30004882812},{"option":"SPXW260220P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.6181,"open_interest":772.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.008,"rho":0.0,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-04T15:00:18","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03500000","bid":3367.3,"bid_size":0.0,"ask":3388.7,"ask_size":0.0,"iv":3.3703,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.3832,"theo":3376.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3340.78,"last_trade_time":"2026-02-13T15:23:41","percent_change":0.0,"prev_day_close":3348.65002441406},{"option":"SPXW260220P03500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.5145,"open_interest":140.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0086,"rho":0.0,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:07:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03600000","bid":3267.4,"bid_size":0.0,"ask":3288.7,"ask_size":0.0,"iv":3.2537,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.3941,"theo":3276.7235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3248.44995117188},{"option":"SPXW260220P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.4137,"open_interest":944.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0093,"rho":0.0,"theo":0.0094,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:46:52","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03700000","bid":3167.4,"bid_size":0.0,"ask":3188.7,"ask_size":0.0,"iv":3.1126,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.4051,"theo":3176.7706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3256.13,"last_trade_time":"2026-01-16T10:15:12","percent_change":0.0,"prev_day_close":3148.59997558594},{"option":"SPXW260220P03700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.3157,"open_interest":113.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.01,"rho":0.0,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:24:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03800000","bid":3067.5,"bid_size":0.0,"ask":3088.8,"ask_size":0.0,"iv":2.9754,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.416,"theo":3076.8177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3048.5},{"option":"SPXW260220P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.2202,"open_interest":1111.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0107,"rho":0.0,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:33:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C03900000","bid":2967.5,"bid_size":0.0,"ask":2988.8,"ask_size":0.0,"iv":2.8678,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.427,"theo":2976.8649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2948.84997558594},{"option":"SPXW260220P03900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.1271,"open_interest":566.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0114,"rho":0.0,"theo":0.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-03T11:23:15","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04000000","bid":2867.6,"bid_size":0.0,"ask":2888.9,"ask_size":0.0,"iv":2.7374,"open_interest":52.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.4379,"theo":2876.9121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2845.0,"last_trade_time":"2026-02-17T16:12:34","percent_change":0.0,"prev_day_close":2848.59997558594},{"option":"SPXW260220P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.0362,"open_interest":919.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.0123,"rho":0.0,"theo":0.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:24:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04050000","bid":2817.6,"bid_size":0.0,"ask":2838.9,"ask_size":0.0,"iv":2.6735,"open_interest":48.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.4434,"theo":2826.9357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2849.41,"last_trade_time":"2026-02-06T11:44:32","percent_change":0.0,"prev_day_close":2798.90002441406},{"option":"SPXW260220P04050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.9916,"open_interest":5040.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.0127,"rho":0.0,"theo":0.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T12:23:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04100000","bid":2767.6,"bid_size":0.0,"ask":2788.9,"ask_size":0.0,"iv":2.6344,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.4488,"theo":2776.9594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2735.83,"last_trade_time":"2025-12-15T13:32:55","percent_change":0.0,"prev_day_close":2749.09997558594},{"option":"SPXW260220P04100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.9476,"open_interest":6627.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0013,"theta":-0.0131,"rho":0.0,"theo":0.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T10:17:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04150000","bid":2717.6,"bid_size":0.0,"ask":2738.9,"ask_size":0.0,"iv":2.5719,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.4543,"theo":2726.983,"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":2698.94995117188},{"option":"SPXW260220P04150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.904,"open_interest":35.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0014,"theta":-0.0136,"rho":0.0,"theo":0.0138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:54:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04200000","bid":2667.6,"bid_size":0.0,"ask":2688.8,"ask_size":0.0,"iv":2.5102,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.4598,"theo":2677.0067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.15002441406},{"option":"SPXW260220P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.8609,"open_interest":6847.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0014,"theta":-0.0141,"rho":0.0,"theo":0.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:26:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04250000","bid":2617.7,"bid_size":0.0,"ask":2638.7,"ask_size":0.0,"iv":2.4492,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.4652,"theo":2627.0304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2598.90002441406},{"option":"SPXW260220P04250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.8183,"open_interest":961.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0015,"theta":-0.0146,"rho":0.0,"theo":0.0147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T14:29:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04300000","bid":2570.9,"bid_size":0.0,"ask":2589.0,"ask_size":0.0,"iv":2.4111,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.4707,"theo":2577.0541,"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":2548.75},{"option":"SPXW260220P04300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.7762,"open_interest":761.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0151,"rho":-0.0001,"theo":0.0153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T16:07:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04350000","bid":2517.7,"bid_size":0.0,"ask":2539.0,"ask_size":0.0,"iv":2.3515,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.4762,"theo":2527.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2499.05004882812},{"option":"SPXW260220P04350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.7345,"open_interest":572.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0156,"rho":-0.0001,"theo":0.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T12:49:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04400000","bid":2467.7,"bid_size":0.0,"ask":2489.0,"ask_size":0.0,"iv":2.2925,"open_interest":2.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.4816,"theo":2477.1016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2418.0,"last_trade_time":"2026-02-17T09:49:15","percent_change":0.0,"prev_day_close":2449.20007324219},{"option":"SPXW260220P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6933,"open_interest":1786.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0017,"theta":-0.0162,"rho":-0.0001,"theo":0.0164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T12:53:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04450000","bid":2417.6,"bid_size":0.0,"ask":2439.1,"ask_size":0.0,"iv":2.2343,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.4871,"theo":2427.1254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2417.93,"last_trade_time":"2026-02-13T14:02:00","percent_change":0.0,"prev_day_close":2398.85009765625},{"option":"SPXW260220P04450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6525,"open_interest":642.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.0168,"rho":-0.0001,"theo":0.017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:43:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04500000","bid":2367.8,"bid_size":0.0,"ask":2389.1,"ask_size":0.0,"iv":2.1767,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.4926,"theo":2377.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2304.37,"last_trade_time":"2026-02-05T16:00:56","percent_change":0.0,"prev_day_close":2348.84997558594},{"option":"SPXW260220P04500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6122,"open_interest":957.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0174,"rho":-0.0001,"theo":0.0176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:50:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04550000","bid":2317.8,"bid_size":0.0,"ask":2339.1,"ask_size":0.0,"iv":2.1399,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.4981,"theo":2327.173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2299.15002441406},{"option":"SPXW260220P04550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5722,"open_interest":137.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.002,"theta":-0.018,"rho":-0.0001,"theo":0.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:04:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04600000","bid":2267.8,"bid_size":0.0,"ask":2289.1,"ask_size":0.0,"iv":2.0835,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.5035,"theo":2277.1969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2249.20007324219},{"option":"SPXW260220P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5327,"open_interest":5135.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0022,"theta":-0.0187,"rho":-0.0001,"theo":0.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:46:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04650000","bid":2217.8,"bid_size":0.0,"ask":2239.1,"ask_size":0.0,"iv":2.0277,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.509,"theo":2227.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2199.0},{"option":"SPXW260220P04650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4935,"open_interest":402.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0023,"theta":-0.0194,"rho":-0.0001,"theo":0.0197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:50:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04700000","bid":2167.9,"bid_size":0.0,"ask":2189.2,"ask_size":0.0,"iv":1.9725,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.5145,"theo":2177.2448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2198.53,"last_trade_time":"2025-12-11T11:25:32","percent_change":0.0,"prev_day_close":2149.15002441406},{"option":"SPXW260220P04700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4548,"open_interest":1486.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0024,"theta":-0.0202,"rho":-0.0001,"theo":0.0204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:42:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04750000","bid":2117.9,"bid_size":0.0,"ask":2139.2,"ask_size":0.0,"iv":1.9179,"open_interest":44.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.5199,"theo":2127.2688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2210.05,"last_trade_time":"2026-01-16T09:59:14","percent_change":0.0,"prev_day_close":2099.40002441406},{"option":"SPXW260220P04750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4164,"open_interest":824.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0026,"theta":-0.021,"rho":-0.0001,"theo":0.0213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:58:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04800000","bid":2067.9,"bid_size":0.0,"ask":2089.2,"ask_size":0.0,"iv":1.8822,"open_interest":2.0,"volume":1.0,"delta":0.9996,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.5254,"theo":2077.2928,"change":9.6901,"open":2058.94,"high":2058.94,"low":2058.94,"tick":"down","last_trade_price":2058.94,"last_trade_time":"2026-02-18T09:34:28","percent_change":0.472859,"prev_day_close":2049.24993896484},{"option":"SPXW260220P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3784,"open_interest":1983.0,"volume":50.0,"delta":-0.0001,"gamma":0.0,"vega":0.0027,"theta":-0.0218,"rho":-0.0001,"theo":0.0221,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:41:11","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04850000","bid":2020.9,"bid_size":0.0,"ask":2039.2,"ask_size":0.0,"iv":1.8286,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.5309,"theo":2027.317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2073.3,"last_trade_time":"2026-02-06T15:32:04","percent_change":0.0,"prev_day_close":1999.10003662109},{"option":"SPXW260220P04850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3407,"open_interest":1549.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0029,"theta":-0.0228,"rho":-0.0001,"theo":0.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:44:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04900000","bid":1970.4,"bid_size":0.0,"ask":1989.2,"ask_size":0.0,"iv":1.7755,"open_interest":15.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.5363,"theo":1977.3411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2027.63,"last_trade_time":"2026-02-04T10:24:51","percent_change":0.0,"prev_day_close":1949.04998779297},{"option":"SPXW260220P04900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3034,"open_interest":1475.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0031,"theta":-0.0237,"rho":-0.0001,"theo":0.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:57:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C04950000","bid":1918.0,"bid_size":0.0,"ask":1939.3,"ask_size":0.0,"iv":1.723,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.5418,"theo":1927.3654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1899.29998779297},{"option":"SPXW260220P04950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2664,"open_interest":316.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0032,"theta":-0.0248,"rho":-0.0001,"theo":0.0251,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:05:53","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05000000","bid":1871.5,"bid_size":0.0,"ask":1889.3,"ask_size":0.0,"iv":1.6877,"open_interest":29.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.5473,"theo":1877.3897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1820.59,"last_trade_time":"2026-02-17T12:52:02","percent_change":0.0,"prev_day_close":1849.15002441406},{"option":"SPXW260220P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2297,"open_interest":3646.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0035,"theta":-0.0259,"rho":-0.0001,"theo":0.0262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:07:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220C05050000","bid":1818.0,"bid_size":0.0,"ask":1839.3,"ask_size":0.0,"iv":1.6361,"open_interest":3.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.5527,"theo":1827.4142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1914.5,"last_trade_time":"2026-02-10T09:48:48","percent_change":0.0,"prev_day_close":1799.29998779297},{"option":"SPXW260220P05050000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1934,"open_interest":681.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0037,"theta":-0.0271,"rho":-0.0001,"theo":0.0275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:47:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05100000","bid":1768.0,"bid_size":0.0,"ask":1789.3,"ask_size":0.0,"iv":1.585,"open_interest":7.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.5582,"theo":1777.4387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1747.7,"last_trade_time":"2026-02-17T11:19:28","percent_change":0.0,"prev_day_close":1749.65002441406},{"option":"SPXW260220P05100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1574,"open_interest":5541.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.004,"theta":-0.0284,"rho":-0.0001,"theo":0.0288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:57:56","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05150000","bid":1718.1,"bid_size":0.0,"ask":1739.3,"ask_size":0.0,"iv":1.5344,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":0.5636,"theo":1727.4633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1699.5},{"option":"SPXW260220P05150000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1217,"open_interest":5574.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0042,"theta":-0.0299,"rho":-0.0002,"theo":0.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T16:09:15","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05200000","bid":1671.6,"bid_size":0.0,"ask":1689.4,"ask_size":0.0,"iv":1.4843,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.5691,"theo":1677.4881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1595.73,"last_trade_time":"2026-02-17T10:08:12","percent_change":0.0,"prev_day_close":1650.59997558594},{"option":"SPXW260220P05200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0863,"open_interest":6317.0,"volume":370.0,"delta":-0.0002,"gamma":0.0,"vega":0.0046,"theta":-0.0314,"rho":-0.0002,"theo":0.0318,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:39:04","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05250000","bid":1618.1,"bid_size":0.0,"ask":1639.1,"ask_size":0.0,"iv":1.4495,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":0.5746,"theo":1627.513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1594.2,"last_trade_time":"2026-02-17T11:19:04","percent_change":0.0,"prev_day_close":1599.25},{"option":"SPXW260220P05250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1019,"open_interest":296.0,"volume":1.0,"delta":-0.0003,"gamma":0.0,"vega":0.0049,"theta":-0.0331,"rho":-0.0002,"theo":0.0336,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:04:34","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05300000","bid":1570.9,"bid_size":0.0,"ask":1589.4,"ask_size":0.0,"iv":1.4002,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":0.58,"theo":1577.5381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1660.75,"last_trade_time":"2026-01-16T15:32:13","percent_change":0.0,"prev_day_close":1549.59997558594},{"option":"SPXW260220P05300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0656,"open_interest":1720.0,"volume":85.0,"delta":-0.0003,"gamma":0.0,"vega":0.0053,"theta":-0.035,"rho":-0.0002,"theo":0.0355,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:39:31","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220C05350000","bid":1518.1,"bid_size":0.0,"ask":1539.2,"ask_size":0.0,"iv":1.3513,"open_interest":31.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.5855,"theo":1527.5634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1612.43,"last_trade_time":"2026-01-16T15:33:55","percent_change":0.0,"prev_day_close":1499.59997558594},{"option":"SPXW260220P05350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0295,"open_interest":780.0,"volume":10.0,"delta":-0.0003,"gamma":0.0,"vega":0.0057,"theta":-0.0371,"rho":-0.0002,"theo":0.0376,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:39:55","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05375000","bid":1493.2,"bid_size":0.0,"ask":1514.4,"ask_size":0.0,"iv":1.3271,"open_interest":29.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.5882,"theo":1502.5761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1589.49,"last_trade_time":"2026-01-16T12:57:53","percent_change":0.0,"prev_day_close":1474.5},{"option":"SPXW260220P05375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0116,"open_interest":83.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.006,"theta":-0.0382,"rho":-0.0002,"theo":0.0387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T12:37:54","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05400000","bid":1471.4,"bid_size":0.0,"ask":1489.5,"ask_size":0.0,"iv":1.2058,"open_interest":41.0,"volume":3.0,"delta":0.9994,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.5909,"theo":1477.5889,"change":46.48,"open":1495.83,"high":1495.83,"low":1495.83,"tick":"up","last_trade_price":1495.83,"last_trade_time":"2026-02-18T10:25:23","percent_change":3.20696,"prev_day_close":1449.34997558594},{"option":"SPXW260220P05400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9938,"open_interest":9223.0,"volume":30.0,"delta":-0.0003,"gamma":0.0,"vega":0.0062,"theta":-0.0394,"rho":-0.0002,"theo":0.0399,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:56:25","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05425000","bid":1443.1,"bid_size":0.0,"ask":1464.5,"ask_size":0.0,"iv":1.2789,"open_interest":35.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0065,"theta":0.0,"rho":0.5937,"theo":1452.6018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1391.5,"last_trade_time":"2026-01-20T15:30:45","percent_change":0.0,"prev_day_close":1425.34997558594},{"option":"SPXW260220P05425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.976,"open_interest":793.0,"volume":64.0,"delta":-0.0004,"gamma":0.0,"vega":0.0065,"theta":-0.0406,"rho":-0.0002,"theo":0.0412,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:16:51","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05450000","bid":1418.2,"bid_size":0.0,"ask":1439.5,"ask_size":0.0,"iv":1.2681,"open_interest":2.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":0.5964,"theo":1427.6147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1515.33,"last_trade_time":"2026-01-16T15:39:45","percent_change":0.0,"prev_day_close":1399.75},{"option":"SPXW260220P05450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9135,"open_interest":572.0,"volume":304.0,"delta":-0.0004,"gamma":0.0,"vega":0.0068,"theta":-0.0419,"rho":-0.0003,"theo":0.0425,"change":-0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:13:45","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220C05475000","bid":1393.2,"bid_size":0.0,"ask":1414.5,"ask_size":0.0,"iv":1.2442,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":0.5991,"theo":1402.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1374.70001220703},{"option":"SPXW260220P05475000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9406,"open_interest":917.0,"volume":415.0,"delta":-0.0004,"gamma":0.0,"vega":0.007,"theta":-0.0433,"rho":-0.0003,"theo":0.0439,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:13:47","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05500000","bid":1370.8,"bid_size":0.0,"ask":1389.5,"ask_size":0.0,"iv":1.2203,"open_interest":64.0,"volume":1.0,"delta":0.9994,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":0.6018,"theo":1377.6408,"change":54.28,"open":1403.83,"high":1403.83,"low":1403.83,"tick":"down","last_trade_price":1403.83,"last_trade_time":"2026-02-18T11:18:16","percent_change":4.02208,"prev_day_close":1349.55004882812},{"option":"SPXW260220P05500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.923,"open_interest":2114.0,"volume":999.0,"delta":-0.0004,"gamma":0.0,"vega":0.0074,"theta":-0.0448,"rho":-0.0003,"theo":0.0454,"change":-0.05,"open":0.05,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:38:42","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05520000","bid":1351.0,"bid_size":0.0,"ask":1369.5,"ask_size":0.0,"iv":1.2014,"open_interest":2.0,"volume":1.0,"delta":0.9993,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":0.604,"theo":1357.6513,"change":53.76,"open":1383.36,"high":1383.36,"low":1383.36,"tick":"down","last_trade_price":1383.36,"last_trade_time":"2026-02-18T11:18:16","percent_change":4.04332,"prev_day_close":1329.60003662109},{"option":"SPXW260220P05520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.909,"open_interest":146.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0076,"theta":-0.046,"rho":-0.0003,"theo":0.0466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:48:13","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05525000","bid":1343.2,"bid_size":0.0,"ask":1364.5,"ask_size":0.0,"iv":1.1966,"open_interest":12.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":0.6046,"theo":1352.6539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1462.75,"last_trade_time":"2026-01-09T12:57:38","percent_change":0.0,"prev_day_close":1324.60003662109},{"option":"SPXW260220P05525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9055,"open_interest":222.0,"volume":70.0,"delta":-0.0004,"gamma":0.0,"vega":0.0077,"theta":-0.0463,"rho":-0.0003,"theo":0.0469,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:11:51","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05530000","bid":1338.2,"bid_size":0.0,"ask":1359.5,"ask_size":0.0,"iv":1.1919,"open_interest":28.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":0.6051,"theo":1347.6566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1287.97,"last_trade_time":"2026-01-20T15:30:45","percent_change":0.0,"prev_day_close":1319.45001220703},{"option":"SPXW260220P05530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.902,"open_interest":115.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0078,"theta":-0.0466,"rho":-0.0003,"theo":0.0473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:06:10","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05540000","bid":1328.2,"bid_size":0.0,"ask":1349.5,"ask_size":0.0,"iv":1.1824,"open_interest":19.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.6062,"theo":1337.6618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1452.84,"last_trade_time":"2026-01-15T10:35:49","percent_change":0.0,"prev_day_close":1309.45001220703},{"option":"SPXW260220P05540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.895,"open_interest":109.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0079,"theta":-0.0473,"rho":-0.0003,"theo":0.0479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:06:10","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05550000","bid":1318.2,"bid_size":0.0,"ask":1339.3,"ask_size":0.0,"iv":1.052,"open_interest":11.0,"volume":10.0,"delta":0.9993,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.6073,"theo":1327.6672,"change":28.91,"open":1352.42,"high":1354.65,"low":1328.56,"tick":"down","last_trade_price":1328.56,"last_trade_time":"2026-02-18T16:09:25","percent_change":2.22444,"prev_day_close":1299.65002441406},{"option":"SPXW260220P05550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.888,"open_interest":4071.0,"volume":102.0,"delta":-0.0004,"gamma":0.0,"vega":0.0081,"theta":-0.048,"rho":-0.0003,"theo":0.0486,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:43:39","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05560000","bid":1311.8,"bid_size":0.0,"ask":1329.5,"ask_size":0.0,"iv":1.1574,"open_interest":6.0,"volume":5.0,"delta":0.9993,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":0.6084,"theo":1317.6725,"change":29.81,"open":1344.86,"high":1344.89,"low":1319.71,"tick":"down","last_trade_price":1319.71,"last_trade_time":"2026-02-18T16:09:25","percent_change":2.31103,"prev_day_close":1289.90002441406},{"option":"SPXW260220P05560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.881,"open_interest":120.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0082,"theta":-0.0486,"rho":-0.0003,"theo":0.0493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T12:34:56","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05570000","bid":1297.7,"bid_size":0.0,"ask":1319.5,"ask_size":0.0,"iv":1.1542,"open_interest":20.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.6095,"theo":1307.6778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1422.81,"last_trade_time":"2026-01-15T10:35:49","percent_change":0.0,"prev_day_close":1279.65002441406},{"option":"SPXW260220P05570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8741,"open_interest":91.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0084,"theta":-0.0494,"rho":-0.0003,"theo":0.05,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:06:10","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220C05575000","bid":1296.3,"bid_size":0.0,"ask":1314.5,"ask_size":0.0,"iv":1.1495,"open_interest":27.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":0.61,"theo":1302.6805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1420.28,"last_trade_time":"2026-01-15T12:20:48","percent_change":0.0,"prev_day_close":1274.75},{"option":"SPXW260220P05575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8706,"open_interest":161.0,"volume":30.0,"delta":-0.0005,"gamma":0.0,"vega":0.0084,"theta":-0.0497,"rho":-0.0003,"theo":0.0504,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:48:03","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05580000","bid":1288.3,"bid_size":0.0,"ask":1309.5,"ask_size":0.0,"iv":1.1448,"open_interest":12.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":0.6105,"theo":1297.6832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1408.55,"last_trade_time":"2026-01-09T12:57:38","percent_change":0.0,"prev_day_close":1269.79998779297},{"option":"SPXW260220P05580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8671,"open_interest":203.0,"volume":10.0,"delta":-0.0005,"gamma":0.0,"vega":0.0085,"theta":-0.0501,"rho":-0.0003,"theo":0.0507,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:19:08","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05590000","bid":1279.2,"bid_size":0.0,"ask":1299.5,"ask_size":0.0,"iv":1.1354,"open_interest":5.0,"volume":5.0,"delta":0.9993,"gamma":0.0,"vega":0.0087,"theta":0.0,"rho":0.6116,"theo":1287.6886,"change":51.9,"open":1311.7,"high":1311.7,"low":1311.7,"tick":"no_change","last_trade_price":1311.7,"last_trade_time":"2026-02-18T11:21:05","percent_change":4.1197,"prev_day_close":1259.79998779297},{"option":"SPXW260220P05590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8602,"open_interest":288.0,"volume":50.0,"delta":-0.0005,"gamma":0.0,"vega":0.0087,"theta":-0.0508,"rho":-0.0004,"theo":0.0515,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:48:40","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05600000","bid":1268.2,"bid_size":0.0,"ask":1289.5,"ask_size":0.0,"iv":1.1261,"open_interest":3.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0089,"theta":0.0,"rho":0.6127,"theo":1277.694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1256.96,"last_trade_time":"2026-02-17T15:03:38","percent_change":0.0,"prev_day_close":1249.79998779297},{"option":"SPXW260220P05600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8533,"open_interest":2965.0,"volume":191.0,"delta":-0.0005,"gamma":0.0,"vega":0.0089,"theta":-0.0516,"rho":-0.0004,"theo":0.0522,"change":-0.075,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:50","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05610000","bid":1258.2,"bid_size":0.0,"ask":1279.5,"ask_size":0.0,"iv":1.1168,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":0.6138,"theo":1267.6994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1239.79998779297},{"option":"SPXW260220P05610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8463,"open_interest":114.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0091,"theta":-0.0523,"rho":-0.0004,"theo":0.053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:41:46","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05620000","bid":1248.2,"bid_size":0.0,"ask":1269.6,"ask_size":0.0,"iv":1.1074,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":0.6149,"theo":1257.7048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1229.79998779297},{"option":"SPXW260220P05620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8394,"open_interest":76.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0092,"theta":-0.0531,"rho":-0.0004,"theo":0.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:06:09","percent_change":0.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220C05625000","bid":1243.2,"bid_size":0.0,"ask":1264.6,"ask_size":0.0,"iv":1.1028,"open_interest":1.0,"volume":1.0,"delta":0.9992,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":0.6154,"theo":1252.7076,"change":52.64,"open":1277.44,"high":1277.44,"low":1277.44,"tick":"down","last_trade_price":1277.44,"last_trade_time":"2026-02-18T11:19:26","percent_change":4.29785,"prev_day_close":1224.79998779297},{"option":"SPXW260220P05625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.836,"open_interest":4609.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0093,"theta":-0.0535,"rho":-0.0004,"theo":0.0542,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:16:11","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05630000","bid":1238.2,"bid_size":0.0,"ask":1259.6,"ask_size":0.0,"iv":1.0981,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":0.616,"theo":1247.7103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1219.54998779297},{"option":"SPXW260220P05630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8325,"open_interest":1061.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0094,"theta":-0.0539,"rho":-0.0004,"theo":0.0546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:01:01","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05640000","bid":1228.3,"bid_size":0.0,"ask":1249.6,"ask_size":0.0,"iv":1.1004,"open_interest":3.0,"volume":1.0,"delta":0.9992,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":0.6171,"theo":1237.7158,"change":53.27,"open":1262.82,"high":1262.82,"low":1262.82,"tick":"up","last_trade_price":1262.82,"last_trade_time":"2026-02-18T11:19:26","percent_change":4.40412,"prev_day_close":1209.54998779297},{"option":"SPXW260220P05640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8256,"open_interest":60.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0096,"theta":-0.0548,"rho":-0.0004,"theo":0.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T13:12:24","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05650000","bid":1218.3,"bid_size":0.0,"ask":1239.6,"ask_size":0.0,"iv":1.0911,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":0.6182,"theo":1227.7213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1222.66,"last_trade_time":"2026-02-12T13:58:20","percent_change":0.0,"prev_day_close":1199.54998779297},{"option":"SPXW260220P05650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8187,"open_interest":1045.0,"volume":150.0,"delta":-0.0006,"gamma":0.0,"vega":0.0098,"theta":-0.0556,"rho":-0.0004,"theo":0.0563,"change":-0.1,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:00:55","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05660000","bid":1208.3,"bid_size":0.0,"ask":1229.6,"ask_size":0.0,"iv":1.0818,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":0.6192,"theo":1217.7268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1189.54998779297},{"option":"SPXW260220P05660000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8119,"open_interest":162.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.01,"theta":-0.0565,"rho":-0.0004,"theo":0.0572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:01:01","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05670000","bid":1198.3,"bid_size":0.0,"ask":1219.6,"ask_size":0.0,"iv":1.0725,"open_interest":7.0,"volume":7.0,"delta":0.9992,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":0.6203,"theo":1207.7324,"change":54.76,"open":1234.51,"high":1234.51,"low":1234.51,"tick":"down","last_trade_price":1234.51,"last_trade_time":"2026-02-18T12:10:27","percent_change":4.64166,"prev_day_close":1179.75},{"option":"SPXW260220P05670000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.805,"open_interest":364.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0102,"theta":-0.0574,"rho":-0.0004,"theo":0.0581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T13:12:34","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05675000","bid":1193.3,"bid_size":0.0,"ask":1214.6,"ask_size":0.0,"iv":1.0679,"open_interest":8.0,"volume":7.0,"delta":0.9992,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":0.6209,"theo":1202.7352,"change":54.65,"open":1229.45,"high":1229.45,"low":1229.45,"tick":"down","last_trade_price":1229.45,"last_trade_time":"2026-02-18T12:10:27","percent_change":4.65186,"prev_day_close":1174.79998779297},{"option":"SPXW260220P05675000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8016,"open_interest":275.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0103,"theta":-0.0578,"rho":-0.0004,"theo":0.0586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T13:12:12","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05680000","bid":1188.3,"bid_size":0.0,"ask":1209.5,"ask_size":0.0,"iv":1.0632,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0104,"theta":0.0,"rho":0.6214,"theo":1197.7379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1169.54998779297},{"option":"SPXW260220P05680000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7981,"open_interest":181.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0104,"theta":-0.0583,"rho":-0.0004,"theo":0.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T13:12:16","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05690000","bid":1179.3,"bid_size":0.0,"ask":1199.6,"ask_size":0.0,"iv":1.0426,"open_interest":10.0,"volume":10.0,"delta":0.9992,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":0.6225,"theo":1187.7435,"change":56.72,"open":1216.42,"high":1216.42,"low":1216.42,"tick":"down","last_trade_price":1216.42,"last_trade_time":"2026-02-18T13:20:01","percent_change":4.89092,"prev_day_close":1159.70001220703},{"option":"SPXW260220P05690000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7913,"open_interest":12415.0,"volume":5.0,"delta":-0.0006,"gamma":0.0,"vega":0.0106,"theta":-0.0592,"rho":-0.0004,"theo":0.06,"change":-0.08,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:03:53","percent_change":-53.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05700000","bid":1168.3,"bid_size":0.0,"ask":1189.6,"ask_size":0.0,"iv":1.0448,"open_interest":5.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":0.6236,"theo":1177.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1269.29,"last_trade_time":"2026-02-09T11:17:46","percent_change":0.0,"prev_day_close":1149.90002441406},{"option":"SPXW260220P05700000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7844,"open_interest":1539.0,"volume":178.0,"delta":-0.0006,"gamma":0.0,"vega":0.0108,"theta":-0.0602,"rho":-0.0004,"theo":0.061,"change":-0.1,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:45","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05710000","bid":1159.4,"bid_size":0.0,"ask":1179.6,"ask_size":0.0,"iv":1.0355,"open_interest":1.0,"volume":1.0,"delta":0.9991,"gamma":0.0,"vega":0.0111,"theta":0.0,"rho":0.6247,"theo":1167.7548,"change":53.48,"open":1193.38,"high":1193.38,"low":1193.38,"tick":"down","last_trade_price":1193.38,"last_trade_time":"2026-02-18T12:26:51","percent_change":4.69164,"prev_day_close":1139.90002441406},{"option":"SPXW260220P05710000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7776,"open_interest":30045.0,"volume":14.0,"delta":-0.0006,"gamma":0.0,"vega":0.0111,"theta":-0.0612,"rho":-0.0004,"theo":0.062,"change":-0.08,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:03:37","percent_change":-53.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05720000","bid":1152.0,"bid_size":0.0,"ask":1169.6,"ask_size":0.0,"iv":1.0263,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":0.6258,"theo":1157.7605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1129.90002441406},{"option":"SPXW260220P05720000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7708,"open_interest":119.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0113,"theta":-0.0622,"rho":-0.0005,"theo":0.0631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:50:07","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05725000","bid":1146.5,"bid_size":0.0,"ask":1164.6,"ask_size":0.0,"iv":1.0162,"open_interest":10.0,"volume":10.0,"delta":0.9991,"gamma":0.0,"vega":0.0114,"theta":0.0,"rho":0.6263,"theo":1152.7633,"change":56.12,"open":1181.02,"high":1181.02,"low":1181.02,"tick":"down","last_trade_price":1181.02,"last_trade_time":"2026-02-18T13:20:01","percent_change":4.98889,"prev_day_close":1124.90002441406},{"option":"SPXW260220P05725000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7674,"open_interest":567.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0114,"theta":-0.0628,"rho":-0.0005,"theo":0.0636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T13:40:50","percent_change":0.0,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05730000","bid":1137.8,"bid_size":0.0,"ask":1159.6,"ask_size":0.0,"iv":1.0171,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":0.6268,"theo":1147.7662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1079.59,"last_trade_time":"2026-02-05T15:25:48","percent_change":0.0,"prev_day_close":1119.90002441406},{"option":"SPXW260220P05730000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.764,"open_interest":341.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0116,"theta":-0.0633,"rho":-0.0005,"theo":0.0642,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:39:09","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260220C05740000","bid":1131.7,"bid_size":0.0,"ask":1149.6,"ask_size":0.0,"iv":1.0079,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.6279,"theo":1137.7719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1110.09997558594},{"option":"SPXW260220P05740000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7572,"open_interest":473.0,"volume":2.0,"delta":-0.0007,"gamma":0.0,"vega":0.0118,"theta":-0.0644,"rho":-0.0005,"theo":0.0653,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:39:03","percent_change":-42.8571,"prev_day_close":0.175000004470348},{"option":"SPXW260220C05750000","bid":1117.8,"bid_size":0.0,"ask":1139.6,"ask_size":0.0,"iv":0.9988,"open_interest":5.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":0.629,"theo":1127.7777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1045.21,"last_trade_time":"2026-02-17T09:55:25","percent_change":0.0,"prev_day_close":1100.95001220703},{"option":"SPXW260220P05750000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7504,"open_interest":4014.0,"volume":110.0,"delta":-0.0007,"gamma":0.0,"vega":0.012,"theta":-0.0655,"rho":-0.0005,"theo":0.0664,"change":-0.125,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:32:00","percent_change":-71.4286,"prev_day_close":0.175000004470348},{"option":"SPXW260220C05760000","bid":1108.3,"bid_size":0.0,"ask":1129.6,"ask_size":0.0,"iv":0.9896,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":0.6301,"theo":1117.7835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1197.52,"last_trade_time":"2025-10-31T09:55:55","percent_change":0.0,"prev_day_close":1089.65002441406},{"option":"SPXW260220P05760000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7436,"open_interest":235.0,"volume":15.0,"delta":-0.0007,"gamma":0.0,"vega":0.0123,"theta":-0.0666,"rho":-0.0005,"theo":0.0675,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:05:00","percent_change":-42.8571,"prev_day_close":0.175000004470348},{"option":"SPXW260220C05770000","bid":1098.3,"bid_size":0.0,"ask":1119.6,"ask_size":0.0,"iv":0.9805,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":0.6312,"theo":1107.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1188.23,"last_trade_time":"2025-10-31T09:55:55","percent_change":0.0,"prev_day_close":1079.90002441406},{"option":"SPXW260220P05770000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7599,"open_interest":1148.0,"volume":2.0,"delta":-0.0007,"gamma":0.0,"vega":0.0126,"theta":-0.0678,"rho":-0.0005,"theo":0.0687,"change":-0.105,"open":0.1,"high":0.1,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:03:10","percent_change":-60.0,"prev_day_close":0.175000004470348},{"option":"SPXW260220C05775000","bid":1093.3,"bid_size":0.0,"ask":1114.6,"ask_size":0.0,"iv":0.9759,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":0.6317,"theo":1102.7922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.79998779297},{"option":"SPXW260220P05775000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7564,"open_interest":164.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0127,"theta":-0.0684,"rho":-0.0005,"theo":0.0693,"change":-0.15,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:27:39","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05780000","bid":1091.0,"bid_size":0.0,"ask":1109.6,"ask_size":0.0,"iv":0.9714,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":0.6322,"theo":1097.7952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.0},{"option":"SPXW260220P05780000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7529,"open_interest":108.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0129,"theta":-0.069,"rho":-0.0005,"theo":0.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T15:53:44","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05790000","bid":1082.2,"bid_size":0.0,"ask":1099.6,"ask_size":0.0,"iv":0.9622,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":0.6333,"theo":1087.8011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1059.65002441406},{"option":"SPXW260220P05790000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.746,"open_interest":12429.0,"volume":5.0,"delta":-0.0008,"gamma":0.0,"vega":0.0132,"theta":-0.0703,"rho":-0.0005,"theo":0.0712,"change":-0.08,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:03:53","percent_change":-40.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05800000","bid":1068.3,"bid_size":0.0,"ask":1089.6,"ask_size":0.0,"iv":0.9531,"open_interest":3.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":0.6344,"theo":1077.807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1047.13,"last_trade_time":"2026-02-17T15:51:32","percent_change":0.0,"prev_day_close":1049.95001220703},{"option":"SPXW260220P05800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.739,"open_interest":2398.0,"volume":457.0,"delta":-0.0008,"gamma":0.0,"vega":0.0135,"theta":-0.0715,"rho":-0.0006,"theo":0.0725,"change":-0.075,"open":0.1,"high":0.12,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:00:17","percent_change":-42.8571,"prev_day_close":0.175000004470348},{"option":"SPXW260220C05810000","bid":1058.3,"bid_size":0.0,"ask":1079.2,"ask_size":0.0,"iv":0.9387,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":0.6355,"theo":1067.813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1040.0},{"option":"SPXW260220P05810000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7321,"open_interest":31014.0,"volume":19.0,"delta":-0.0008,"gamma":0.0,"vega":0.0138,"theta":-0.0728,"rho":-0.0006,"theo":0.0738,"change":-0.15,"open":0.12,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:37:49","percent_change":-75.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05820000","bid":1048.3,"bid_size":0.0,"ask":1069.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0141,"theta":0.0,"rho":0.6366,"theo":1057.819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1087.5,"last_trade_time":"2025-12-22T09:38:17","percent_change":0.0,"prev_day_close":1030.0},{"option":"SPXW260220P05820000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7252,"open_interest":1271.0,"volume":2.0,"delta":-0.0008,"gamma":0.0,"vega":0.0141,"theta":-0.0742,"rho":-0.0006,"theo":0.0752,"change":-0.08,"open":0.1,"high":0.12,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:03:10","percent_change":-40.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05825000","bid":1043.4,"bid_size":0.0,"ask":1064.6,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":0.6371,"theo":1052.822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1082.65,"last_trade_time":"2025-12-22T09:38:17","percent_change":0.0,"prev_day_close":1025.0},{"option":"SPXW260220P05825000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7217,"open_interest":570.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0143,"theta":-0.0749,"rho":-0.0006,"theo":0.0759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T14:14:16","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05830000","bid":1038.4,"bid_size":0.0,"ask":1059.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":0.6377,"theo":1047.825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1140.01,"last_trade_time":"2025-10-31T09:37:26","percent_change":0.0,"prev_day_close":1020.0},{"option":"SPXW260220P05830000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7183,"open_interest":265.0,"volume":40.0,"delta":-0.0008,"gamma":0.0,"vega":0.0144,"theta":-0.0756,"rho":-0.0006,"theo":0.0766,"change":-0.05,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:31:31","percent_change":-25.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05840000","bid":1028.4,"bid_size":0.0,"ask":1049.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":0.6387,"theo":1037.8311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1010.19998168945},{"option":"SPXW260220P05840000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7114,"open_interest":297.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0148,"theta":-0.077,"rho":-0.0006,"theo":0.0781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-17T15:59:15","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05850000","bid":1018.4,"bid_size":0.0,"ask":1039.7,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":0.6398,"theo":1027.8373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":997.03,"last_trade_time":"2026-02-17T15:51:32","percent_change":0.0,"prev_day_close":999.75},{"option":"SPXW260220P05850000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7045,"open_interest":500.0,"volume":550.0,"delta":-0.0009,"gamma":0.0,"vega":0.0151,"theta":-0.0785,"rho":-0.0006,"theo":0.0796,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:09:01","percent_change":-50.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220C05860000","bid":1012.2,"bid_size":0.0,"ask":1029.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0155,"theta":0.0,"rho":0.6409,"theo":1017.8434,"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":990.199981689453},{"option":"SPXW260220P05860000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6976,"open_interest":327.0,"volume":287.0,"delta":-0.0009,"gamma":0.0,"vega":0.0155,"theta":-0.08,"rho":-0.0006,"theo":0.0811,"change":-0.125,"open":0.15,"high":0.15,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:00:34","percent_change":-55.5556,"prev_day_close":0.225000001490116},{"option":"SPXW260220C05870000","bid":998.4,"bid_size":0.0,"ask":1019.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":0.642,"theo":1007.8497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.199981689453},{"option":"SPXW260220P05870000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6907,"open_interest":374.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0159,"theta":-0.0816,"rho":-0.0007,"theo":0.0827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T15:41:45","percent_change":0.0,"prev_day_close":0.225000001490116},{"option":"SPXW260220C05875000","bid":993.4,"bid_size":0.0,"ask":1014.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":0.6425,"theo":1002.8528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.899993896484},{"option":"SPXW260220P05875000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6872,"open_interest":336.0,"volume":31.0,"delta":-0.0009,"gamma":0.0,"vega":0.0161,"theta":-0.0824,"rho":-0.0007,"theo":0.0835,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:39:10","percent_change":-33.3333,"prev_day_close":0.225000001490116},{"option":"SPXW260220C05880000","bid":988.4,"bid_size":0.0,"ask":1009.7,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0163,"theta":0.0,"rho":0.643,"theo":997.8559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":967.77,"last_trade_time":"2026-01-21T12:52:21","percent_change":0.0,"prev_day_close":970.099975585938},{"option":"SPXW260220P05880000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6838,"open_interest":3272.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0163,"theta":-0.0832,"rho":-0.0007,"theo":0.0843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T15:42:04","percent_change":0.0,"prev_day_close":0.225000001490116},{"option":"SPXW260220C05890000","bid":978.4,"bid_size":0.0,"ask":999.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":0.6441,"theo":987.8623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":959.75},{"option":"SPXW260220P05890000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6769,"open_interest":323.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0167,"theta":-0.0848,"rho":-0.0007,"theo":0.086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T14:36:08","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260220C05900000","bid":968.4,"bid_size":0.0,"ask":989.7,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0171,"theta":0.0,"rho":0.6452,"theo":977.8686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":937.25,"last_trade_time":"2026-02-13T09:30:55","percent_change":0.0,"prev_day_close":950.049987792969},{"option":"SPXW260220P05900000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6859,"open_interest":2747.0,"volume":142.0,"delta":-0.001,"gamma":0.0,"vega":0.0171,"theta":-0.0866,"rho":-0.0007,"theo":0.0878,"change":-0.15,"open":0.12,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:57:39","percent_change":-60.0,"prev_day_close":0.250000007450581},{"option":"SPXW260220C05910000","bid":961.2,"bid_size":0.0,"ask":979.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0175,"theta":0.0,"rho":0.6463,"theo":967.8751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":940.300018310547},{"option":"SPXW260220P05910000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6789,"open_interest":3370.0,"volume":30.0,"delta":-0.001,"gamma":0.0,"vega":0.0176,"theta":-0.0883,"rho":-0.0007,"theo":0.0896,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:04:56","percent_change":-40.0,"prev_day_close":0.250000007450581},{"option":"SPXW260220C05920000","bid":947.9,"bid_size":0.0,"ask":969.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.018,"theta":0.0,"rho":0.6474,"theo":957.8816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":930.300018310547},{"option":"SPXW260220P05920000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6719,"open_interest":168.0,"volume":5.0,"delta":-0.001,"gamma":0.0,"vega":0.018,"theta":-0.0901,"rho":-0.0008,"theo":0.0914,"change":-0.15,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:47:28","percent_change":-60.0,"prev_day_close":0.250000007450581},{"option":"SPXW260220C05925000","bid":946.1,"bid_size":0.0,"ask":964.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0182,"theta":0.0,"rho":0.6479,"theo":952.8848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.100006103516},{"option":"SPXW260220P05925000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6684,"open_interest":517.0,"volume":100.0,"delta":-0.0011,"gamma":0.0,"vega":0.0182,"theta":-0.0911,"rho":-0.0008,"theo":0.0924,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:54:46","percent_change":-40.0,"prev_day_close":0.250000007450581},{"option":"SPXW260220C05930000","bid":938.4,"bid_size":0.0,"ask":959.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0185,"theta":0.0,"rho":0.6484,"theo":947.8881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":834.18,"last_trade_time":"2025-11-18T15:45:58","percent_change":0.0,"prev_day_close":920.350006103516},{"option":"SPXW260220P05930000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6649,"open_interest":137.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0185,"theta":-0.092,"rho":-0.0008,"theo":0.0933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-13T16:08:57","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260220C05940000","bid":928.4,"bid_size":0.0,"ask":949.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0189,"theta":0.0,"rho":0.6495,"theo":937.8947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1037.18,"last_trade_time":"2026-01-16T13:46:46","percent_change":0.0,"prev_day_close":910.0},{"option":"SPXW260220P05940000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6579,"open_interest":362.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.019,"theta":-0.094,"rho":-0.0008,"theo":0.0953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:50:03","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260220C05950000","bid":918.4,"bid_size":0.0,"ask":939.7,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0194,"theta":0.0,"rho":0.6506,"theo":927.9014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":980.5,"last_trade_time":"2025-12-29T12:38:35","percent_change":0.0,"prev_day_close":899.850006103516},{"option":"SPXW260220P05950000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.651,"open_interest":667.0,"volume":22.0,"delta":-0.0011,"gamma":0.0,"vega":0.0194,"theta":-0.096,"rho":-0.0008,"theo":0.0974,"change":-0.175,"open":0.13,"high":0.13,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:50:45","percent_change":-63.6364,"prev_day_close":0.275000005960464},{"option":"SPXW260220C05960000","bid":908.4,"bid_size":0.0,"ask":929.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0199,"theta":0.0,"rho":0.6516,"theo":917.9082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":897.12,"last_trade_time":"2026-01-20T13:26:57","percent_change":0.0,"prev_day_close":890.050018310547},{"option":"SPXW260220P05960000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.644,"open_interest":642.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.02,"theta":-0.0981,"rho":-0.0008,"theo":0.0995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T13:21:41","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260220C05970000","bid":899.6,"bid_size":0.0,"ask":919.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0205,"theta":0.0,"rho":0.6527,"theo":907.915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":880.200012207031},{"option":"SPXW260220P05970000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.637,"open_interest":278.0,"volume":100.0,"delta":-0.0012,"gamma":0.0,"vega":0.0205,"theta":-0.1002,"rho":-0.0009,"theo":0.1017,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:51:27","percent_change":-33.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260220C05975000","bid":893.4,"bid_size":0.0,"ask":914.7,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":0.6532,"theo":902.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":849.7,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":875.149993896484},{"option":"SPXW260220P05975000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6336,"open_interest":520.0,"volume":38.0,"delta":-0.0012,"gamma":0.0,"vega":0.0208,"theta":-0.1013,"rho":-0.0009,"theo":0.1028,"change":-0.16,"open":0.2,"high":0.2,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:55:26","percent_change":-53.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260220C05980000","bid":888.4,"bid_size":0.0,"ask":909.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.021,"theta":0.0,"rho":0.6538,"theo":897.9219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.25},{"option":"SPXW260220P05980000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6301,"open_interest":3247.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.021,"theta":-0.1024,"rho":-0.0009,"theo":0.1039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:35:13","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260220C05990000","bid":882.0,"bid_size":0.0,"ask":899.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0216,"theta":-0.0024,"rho":0.6548,"theo":887.9288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":948.54,"last_trade_time":"2025-12-30T10:52:07","percent_change":0.0,"prev_day_close":860.199981689453},{"option":"SPXW260220P05990000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6231,"open_interest":259.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0216,"theta":-0.1047,"rho":-0.0009,"theo":0.1062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-17T15:50:01","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06000000","bid":871.8,"bid_size":0.0,"ask":889.8,"ask_size":0.0,"iv":0.0,"open_interest":122.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0222,"theta":-0.0059,"rho":0.6559,"theo":877.9359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":976.69,"last_trade_time":"2026-02-09T15:24:34","percent_change":0.0,"prev_day_close":850.199981689453},{"option":"SPXW260220P06000000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.628,"open_interest":2407.0,"volume":35.0,"delta":-0.0013,"gamma":0.0,"vega":0.0222,"theta":-0.1071,"rho":-0.001,"theo":0.1086,"change":-0.2,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:48:41","percent_change":-66.6667,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06010000","bid":858.5,"bid_size":0.0,"ask":879.7,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0228,"theta":-0.0095,"rho":0.657,"theo":867.943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":969.59,"last_trade_time":"2026-01-16T11:53:58","percent_change":0.0,"prev_day_close":840.399993896484},{"option":"SPXW260220P06010000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.621,"open_interest":5283.0,"volume":20.0,"delta":-0.0014,"gamma":0.0,"vega":0.0228,"theta":-0.1095,"rho":-0.001,"theo":0.1111,"change":-0.1,"open":0.15,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:46:24","percent_change":-33.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260220C06020000","bid":852.0,"bid_size":0.0,"ask":869.8,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0234,"theta":-0.0132,"rho":0.658,"theo":857.9502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":959.79,"last_trade_time":"2026-01-16T11:53:58","percent_change":0.0,"prev_day_close":829.949981689453},{"option":"SPXW260220P06020000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.614,"open_interest":131.0,"volume":100.0,"delta":-0.0014,"gamma":0.0,"vega":0.0234,"theta":-0.112,"rho":-0.001,"theo":0.1137,"change":-0.125,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:52:38","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPXW260220C06025000","bid":843.5,"bid_size":0.0,"ask":864.8,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0238,"theta":-0.015,"rho":0.6586,"theo":852.9538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":891.43,"last_trade_time":"2025-12-22T10:27:30","percent_change":0.0,"prev_day_close":824.949981689453},{"option":"SPXW260220P06025000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6104,"open_interest":215.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0238,"theta":-0.1133,"rho":-0.001,"theo":0.115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-17T15:50:33","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06030000","bid":838.5,"bid_size":0.0,"ask":859.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0241,"theta":-0.0169,"rho":0.6591,"theo":847.9575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":937.18,"last_trade_time":"2026-01-16T10:20:24","percent_change":0.0,"prev_day_close":820.399993896484},{"option":"SPXW260220P06030000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6069,"open_interest":284.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.0241,"theta":-0.1146,"rho":-0.001,"theo":0.1163,"change":-0.2,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:06:51","percent_change":-57.1429,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06040000","bid":828.5,"bid_size":0.0,"ask":849.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0248,"theta":-0.0208,"rho":0.6602,"theo":837.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":832.5,"last_trade_time":"2026-02-12T14:35:27","percent_change":0.0,"prev_day_close":810.399993896484},{"option":"SPXW260220P06040000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5999,"open_interest":954.0,"volume":10.0,"delta":-0.0015,"gamma":0.0,"vega":0.0248,"theta":-0.1173,"rho":-0.0011,"theo":0.1191,"change":-0.25,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:59","percent_change":-71.4286,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06050000","bid":818.5,"bid_size":0.0,"ask":839.8,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0255,"theta":-0.0247,"rho":0.6612,"theo":827.9723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":808.44,"last_trade_time":"2026-02-13T10:32:29","percent_change":0.0,"prev_day_close":800.300018310547},{"option":"SPXW260220P06050000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5929,"open_interest":1199.0,"volume":158.0,"delta":-0.0015,"gamma":0.0,"vega":0.0255,"theta":-0.1201,"rho":-0.0011,"theo":0.1219,"change":-0.25,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:03:35","percent_change":-71.4286,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06060000","bid":808.5,"bid_size":0.0,"ask":829.8,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0262,"theta":-0.0288,"rho":0.6623,"theo":817.9799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":852.03,"last_trade_time":"2026-02-04T11:32:52","percent_change":0.0,"prev_day_close":790.300018310547},{"option":"SPXW260220P06060000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5859,"open_interest":329.0,"volume":179.0,"delta":-0.0016,"gamma":0.0,"vega":0.0263,"theta":-0.123,"rho":-0.0011,"theo":0.1249,"change":-0.25,"open":0.2,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:01:45","percent_change":-71.4286,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06070000","bid":798.0,"bid_size":0.0,"ask":819.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.027,"theta":-0.0329,"rho":0.6634,"theo":807.9876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":780.5},{"option":"SPXW260220P06070000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5789,"open_interest":291.0,"volume":10.0,"delta":-0.0016,"gamma":0.0,"vega":0.027,"theta":-0.126,"rho":-0.0012,"theo":0.1279,"change":-0.15,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:47:05","percent_change":-42.8571,"prev_day_close":0.350000008940697},{"option":"SPXW260220C06075000","bid":793.0,"bid_size":0.0,"ask":814.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0274,"theta":-0.035,"rho":0.6639,"theo":802.9915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.200012207031},{"option":"SPXW260220P06075000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5848,"open_interest":497.0,"volume":201.0,"delta":-0.0016,"gamma":0.0,"vega":0.0274,"theta":-0.1275,"rho":-0.0012,"theo":0.1295,"change":-0.125,"open":0.2,"high":0.25,"low":0.2,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:27:49","percent_change":-33.3333,"prev_day_close":0.375},{"option":"SPXW260220C06080000","bid":788.5,"bid_size":0.0,"ask":809.8,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0278,"theta":-0.0372,"rho":0.6644,"theo":797.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.22,"last_trade_time":"2026-01-08T09:30:41","percent_change":0.0,"prev_day_close":770.100006103516},{"option":"SPXW260220P06080000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5812,"open_interest":1628.0,"volume":28.0,"delta":-0.0017,"gamma":0.0,"vega":0.0279,"theta":-0.1291,"rho":-0.0012,"theo":0.1311,"change":-0.225,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:40:42","percent_change":-60.0,"prev_day_close":0.375},{"option":"SPXW260220C06090000","bid":782.3,"bid_size":0.0,"ask":799.8,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0287,"theta":-0.0415,"rho":0.6655,"theo":788.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":829.93,"last_trade_time":"2026-02-06T14:22:21","percent_change":0.0,"prev_day_close":760.650024414062},{"option":"SPXW260220P06090000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5741,"open_interest":9431.0,"volume":200.0,"delta":-0.0017,"gamma":0.0,"vega":0.0287,"theta":-0.1323,"rho":-0.0012,"theo":0.1344,"change":-0.2,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:54:19","percent_change":-50.0,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06100000","bid":772.2,"bid_size":0.0,"ask":789.8,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0296,"theta":-0.046,"rho":0.6665,"theo":778.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":749.22,"last_trade_time":"2026-02-13T15:12:41","percent_change":0.0,"prev_day_close":750.050018310547},{"option":"SPXW260220P06100000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.567,"open_interest":4791.0,"volume":180.0,"delta":-0.0018,"gamma":0.0,"vega":0.0296,"theta":-0.1356,"rho":-0.0013,"theo":0.1378,"change":-0.25,"open":0.27,"high":0.27,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:03","percent_change":-62.5,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06110000","bid":762.3,"bid_size":0.0,"ask":779.8,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0305,"theta":-0.0506,"rho":0.6676,"theo":768.0195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":843.82,"last_trade_time":"2025-11-05T13:20:51","percent_change":0.0,"prev_day_close":740.5},{"option":"SPXW260220P06110000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5599,"open_interest":180.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0305,"theta":-0.1391,"rho":-0.0013,"theo":0.1413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-17T10:14:17","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06120000","bid":754.5,"bid_size":0.0,"ask":765.3,"ask_size":0.0,"iv":0.5724,"open_interest":536.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0314,"theta":-0.0553,"rho":0.6686,"theo":758.0278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":836.37,"last_trade_time":"2026-01-08T15:39:46","percent_change":0.0,"prev_day_close":730.299987792969},{"option":"SPXW260220P06120000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5529,"open_interest":2343.0,"volume":23.0,"delta":-0.0019,"gamma":0.0,"vega":0.0315,"theta":-0.1427,"rho":-0.0014,"theo":0.1449,"change":-0.25,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:46:42","percent_change":-62.5,"prev_day_close":0.399999991059303},{"option":"SPXW260220C06125000","bid":743.4,"bid_size":0.0,"ask":764.8,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0319,"theta":-0.0578,"rho":0.6691,"theo":753.032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":846.18,"last_trade_time":"2026-01-16T10:21:56","percent_change":0.0,"prev_day_close":725.399993896484},{"option":"SPXW260220P06125000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5493,"open_interest":175.0,"volume":11.0,"delta":-0.0019,"gamma":0.0,"vega":0.032,"theta":-0.1445,"rho":-0.0014,"theo":0.1468,"change":-0.275,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:46:42","percent_change":-64.7059,"prev_day_close":0.424999997019768},{"option":"SPXW260220C06130000","bid":738.4,"bid_size":0.0,"ask":759.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0324,"theta":-0.0602,"rho":0.6697,"theo":748.0362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":720.600006103516},{"option":"SPXW260220P06130000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5536,"open_interest":3213.0,"volume":40.0,"delta":-0.002,"gamma":0.0,"vega":0.0325,"theta":-0.1464,"rho":-0.0014,"theo":0.1488,"change":-0.275,"open":0.3,"high":0.3,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:47:13","percent_change":-64.7059,"prev_day_close":0.424999997019768},{"option":"SPXW260220C06140000","bid":728.4,"bid_size":0.0,"ask":749.9,"ask_size":0.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0335,"theta":-0.0652,"rho":0.6707,"theo":738.0448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":708.14,"last_trade_time":"2026-02-13T09:32:33","percent_change":0.0,"prev_day_close":710.149993896484},{"option":"SPXW260220P06140000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5464,"open_interest":5954.0,"volume":5.0,"delta":-0.002,"gamma":0.0,"vega":0.0335,"theta":-0.1503,"rho":-0.0015,"theo":0.1527,"change":-0.3,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:47:39","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06150000","bid":718.6,"bid_size":0.0,"ask":739.9,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0345,"theta":-0.0704,"rho":0.6718,"theo":728.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":644.99,"last_trade_time":"2026-02-17T10:50:56","percent_change":0.0,"prev_day_close":700.299987792969},{"option":"SPXW260220P06150000","bid":0.15,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5393,"open_interest":606.0,"volume":32.0,"delta":-0.0021,"gamma":0.0,"vega":0.0346,"theta":-0.1543,"rho":-0.0015,"theo":0.1568,"change":-0.3,"open":0.25,"high":0.25,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:43","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06160000","bid":710.2,"bid_size":0.0,"ask":729.9,"ask_size":0.0,"iv":0.0,"open_interest":58.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0356,"theta":-0.0757,"rho":0.6728,"theo":718.0625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":685.67,"last_trade_time":"2026-02-13T09:32:33","percent_change":0.0,"prev_day_close":690.299987792969},{"option":"SPXW260220P06160000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5321,"open_interest":452.0,"volume":2.0,"delta":-0.0022,"gamma":0.0,"vega":0.0357,"theta":-0.1585,"rho":-0.0016,"theo":0.1611,"change":-0.3,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:54:42","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06170000","bid":701.9,"bid_size":0.0,"ask":719.9,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0368,"theta":-0.0812,"rho":0.6738,"theo":708.0715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":778.88,"last_trade_time":"2025-12-30T11:03:45","percent_change":0.0,"prev_day_close":680.799987792969},{"option":"SPXW260220P06170000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.525,"open_interest":320.0,"volume":34.0,"delta":-0.0022,"gamma":0.0,"vega":0.0368,"theta":-0.1628,"rho":-0.0016,"theo":0.1655,"change":-0.3,"open":0.3,"high":0.3,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:12","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06175000","bid":697.1,"bid_size":0.0,"ask":714.9,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0374,"theta":-0.084,"rho":0.6744,"theo":703.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":643.24,"last_trade_time":"2026-02-17T11:05:26","percent_change":0.0,"prev_day_close":675.200012207031},{"option":"SPXW260220P06175000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5214,"open_interest":701.0,"volume":25.0,"delta":-0.0023,"gamma":0.0,"vega":0.0374,"theta":-0.165,"rho":-0.0017,"theo":0.1678,"change":-0.3,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:54:44","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260220C06180000","bid":688.6,"bid_size":0.0,"ask":709.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.038,"theta":-0.0868,"rho":0.6749,"theo":698.0808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":823.32,"last_trade_time":"2026-01-15T13:41:29","percent_change":0.0,"prev_day_close":670.5},{"option":"SPXW260220P06180000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5178,"open_interest":1567.0,"volume":36.0,"delta":-0.0023,"gamma":0.0,"vega":0.038,"theta":-0.1673,"rho":-0.0017,"theo":0.1701,"change":-0.325,"open":0.35,"high":0.35,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:24","percent_change":-68.4211,"prev_day_close":0.474999994039536},{"option":"SPXW260220C06185000","bid":683.6,"bid_size":0.0,"ask":704.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0386,"theta":-0.0897,"rho":0.6754,"theo":693.0855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.5},{"option":"SPXW260220P06185000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5143,"open_interest":178.0,"volume":29.0,"delta":-0.0024,"gamma":0.0,"vega":0.0386,"theta":-0.1696,"rho":-0.0017,"theo":0.1725,"change":-0.35,"open":0.35,"high":0.35,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:23","percent_change":-70.0,"prev_day_close":0.5},{"option":"SPXW260220C06190000","bid":678.6,"bid_size":0.0,"ask":699.9,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0392,"theta":-0.0927,"rho":0.6759,"theo":688.0902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":812.98,"last_trade_time":"2026-01-15T13:41:29","percent_change":0.0,"prev_day_close":660.5},{"option":"SPXW260220P06190000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5107,"open_interest":3020.0,"volume":21.0,"delta":-0.0024,"gamma":0.0,"vega":0.0393,"theta":-0.172,"rho":-0.0018,"theo":0.1749,"change":-0.35,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:22","percent_change":-70.0,"prev_day_close":0.5},{"option":"SPXW260220C06195000","bid":673.6,"bid_size":0.0,"ask":694.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0399,"theta":-0.0957,"rho":0.6764,"theo":683.095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":697.2,"last_trade_time":"2025-12-15T10:25:06","percent_change":0.0,"prev_day_close":655.5},{"option":"SPXW260220P06195000","bid":0.15,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5136,"open_interest":160.0,"volume":43.0,"delta":-0.0025,"gamma":0.0,"vega":0.0399,"theta":-0.1744,"rho":-0.0018,"theo":0.1774,"change":-0.3,"open":0.35,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:42:42","percent_change":-60.0,"prev_day_close":0.5},{"option":"SPXW260220C06200000","bid":668.6,"bid_size":0.0,"ask":689.7,"ask_size":0.0,"iv":0.0,"open_interest":76.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0406,"theta":-0.0987,"rho":0.6769,"theo":678.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":618.31,"last_trade_time":"2026-02-17T11:05:26","percent_change":0.0,"prev_day_close":650.399993896484},{"option":"SPXW260220P06200000","bid":0.15,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.51,"open_interest":6669.0,"volume":154.0,"delta":-0.0025,"gamma":0.0,"vega":0.0406,"theta":-0.1769,"rho":-0.0018,"theo":0.1799,"change":-0.35,"open":0.3,"high":0.35,"low":0.14,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:01:44","percent_change":-70.0,"prev_day_close":0.5},{"option":"SPXW260220C06205000","bid":663.6,"bid_size":0.0,"ask":684.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0412,"theta":-0.1018,"rho":0.6774,"theo":673.1047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.25},{"option":"SPXW260220P06205000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5064,"open_interest":92.0,"volume":1.0,"delta":-0.0026,"gamma":0.0,"vega":0.0413,"theta":-0.1794,"rho":-0.0018,"theo":0.1825,"change":-0.15,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:34:43","percent_change":-30.0,"prev_day_close":0.5},{"option":"SPXW260220C06210000","bid":658.6,"bid_size":0.0,"ask":679.9,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0419,"theta":-0.1049,"rho":0.678,"theo":668.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":792.3,"last_trade_time":"2026-01-15T11:02:54","percent_change":0.0,"prev_day_close":640.849975585938},{"option":"SPXW260220P06210000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5028,"open_interest":352.0,"volume":20.0,"delta":-0.0026,"gamma":0.0,"vega":0.042,"theta":-0.1819,"rho":-0.0019,"theo":0.1851,"change":-0.22,"open":0.35,"high":0.35,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T11:35:24","percent_change":-44.0,"prev_day_close":0.5},{"option":"SPXW260220C06215000","bid":653.6,"bid_size":0.0,"ask":674.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0427,"theta":-0.1081,"rho":0.6785,"theo":663.1146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":617.52,"last_trade_time":"2025-12-17T11:34:54","percent_change":0.0,"prev_day_close":635.399993896484},{"option":"SPXW260220P06215000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4992,"open_interest":143.0,"volume":10.0,"delta":-0.0026,"gamma":0.0,"vega":0.0427,"theta":-0.1846,"rho":-0.0019,"theo":0.1877,"change":-0.2,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:19:51","percent_change":-40.0,"prev_day_close":0.5},{"option":"SPXW260220C06220000","bid":648.6,"bid_size":0.0,"ask":669.9,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0434,"theta":-0.1113,"rho":0.679,"theo":658.1197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":622.47,"last_trade_time":"2026-02-13T10:26:51","percent_change":0.0,"prev_day_close":630.849975585938},{"option":"SPXW260220P06220000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4956,"open_interest":1535.0,"volume":65.0,"delta":-0.0027,"gamma":0.0,"vega":0.0434,"theta":-0.1872,"rho":-0.002,"theo":0.1905,"change":-0.2,"open":0.35,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:18:02","percent_change":-40.0,"prev_day_close":0.5},{"option":"SPXW260220C06225000","bid":647.4,"bid_size":0.0,"ask":664.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0441,"theta":-0.1146,"rho":0.6795,"theo":653.1248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":621.23,"last_trade_time":"2025-10-17T10:38:01","percent_change":0.0,"prev_day_close":625.25},{"option":"SPXW260220P06225000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.492,"open_interest":394.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.0442,"theta":-0.1899,"rho":-0.002,"theo":0.1932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-17T11:08:42","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260220C06230000","bid":642.5,"bid_size":0.0,"ask":659.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0449,"theta":-0.118,"rho":0.68,"theo":648.1299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.549987792969},{"option":"SPXW260220P06230000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4884,"open_interest":3050.0,"volume":2.0,"delta":-0.0028,"gamma":0.0,"vega":0.045,"theta":-0.1927,"rho":-0.002,"theo":0.1961,"change":-0.225,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:47:22","percent_change":-42.8571,"prev_day_close":0.525000005960464},{"option":"SPXW260220C06235000","bid":639.7,"bid_size":0.0,"ask":650.2,"ask_size":0.0,"iv":0.4985,"open_interest":900.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0457,"theta":-0.1214,"rho":0.6805,"theo":643.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":731.76,"last_trade_time":"2026-02-09T15:41:27","percent_change":0.0,"prev_day_close":615.5},{"option":"SPXW260220P06235000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4905,"open_interest":246.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.0458,"theta":-0.1955,"rho":-0.0021,"theo":0.199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T11:02:28","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06240000","bid":628.5,"bid_size":0.0,"ask":649.7,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0465,"theta":-0.1248,"rho":0.681,"theo":638.1404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.48,"last_trade_time":"2026-02-17T11:24:26","percent_change":0.0,"prev_day_close":610.549987792969},{"option":"SPXW260220P06240000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4869,"open_interest":5881.0,"volume":146.0,"delta":-0.0029,"gamma":0.0,"vega":0.0466,"theta":-0.1984,"rho":-0.0021,"theo":0.2019,"change":-0.2,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T10:52:24","percent_change":-36.3636,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06245000","bid":623.5,"bid_size":0.0,"ask":645.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0474,"theta":-0.1283,"rho":0.6815,"theo":633.1457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.549987792969},{"option":"SPXW260220P06245000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4832,"open_interest":154.0,"volume":118.0,"delta":-0.003,"gamma":0.0,"vega":0.0474,"theta":-0.2014,"rho":-0.0022,"theo":0.205,"change":-0.2,"open":0.35,"high":0.35,"low":0.3,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:09:01","percent_change":-36.3636,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06250000","bid":622.5,"bid_size":0.0,"ask":640.0,"ask_size":0.0,"iv":0.0,"open_interest":40.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0482,"theta":-0.1319,"rho":0.682,"theo":628.1512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":584.25,"last_trade_time":"2026-02-17T11:11:24","percent_change":0.0,"prev_day_close":599.549987792969},{"option":"SPXW260220P06250000","bid":0.15,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.4796,"open_interest":1729.0,"volume":137.0,"delta":-0.003,"gamma":0.0,"vega":0.0482,"theta":-0.2044,"rho":-0.0022,"theo":0.2081,"change":-0.35,"open":0.4,"high":0.4,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:53:30","percent_change":-63.6364,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06255000","bid":613.5,"bid_size":0.0,"ask":635.0,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0491,"theta":-0.1356,"rho":0.6825,"theo":623.1566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":673.38,"last_trade_time":"2025-12-22T10:52:50","percent_change":0.0,"prev_day_close":595.549987792969},{"option":"SPXW260220P06255000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.476,"open_interest":116.0,"volume":49.0,"delta":-0.0031,"gamma":0.0,"vega":0.0491,"theta":-0.2074,"rho":-0.0022,"theo":0.2112,"change":-0.3,"open":0.35,"high":0.35,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:39:43","percent_change":-54.5455,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06260000","bid":608.7,"bid_size":0.0,"ask":629.8,"ask_size":0.0,"iv":0.0,"open_interest":119.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.05,"theta":-0.1393,"rho":0.683,"theo":618.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":685.83,"last_trade_time":"2026-01-30T11:59:12","percent_change":0.0,"prev_day_close":590.450012207031},{"option":"SPXW260220P06260000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4723,"open_interest":244.0,"volume":73.0,"delta":-0.0031,"gamma":0.0,"vega":0.05,"theta":-0.2106,"rho":-0.0023,"theo":0.2145,"change":-0.35,"open":0.41,"high":0.41,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:54:04","percent_change":-63.6364,"prev_day_close":0.550000011920929},{"option":"SPXW260220C06265000","bid":607.0,"bid_size":0.0,"ask":625.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0509,"theta":-0.1431,"rho":0.6835,"theo":613.1678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.350006103516},{"option":"SPXW260220P06265000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4687,"open_interest":110.0,"volume":45.0,"delta":-0.0032,"gamma":0.0,"vega":0.0509,"theta":-0.2138,"rho":-0.0023,"theo":0.2178,"change":-0.375,"open":0.35,"high":0.35,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:56:04","percent_change":-65.2174,"prev_day_close":0.575000017881394},{"option":"SPXW260220C06270000","bid":598.7,"bid_size":0.0,"ask":620.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.0518,"theta":-0.1469,"rho":0.684,"theo":608.1735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.550018310547},{"option":"SPXW260220P06270000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4651,"open_interest":277.0,"volume":26.0,"delta":-0.0033,"gamma":0.0,"vega":0.0519,"theta":-0.2171,"rho":-0.0024,"theo":0.2211,"change":-0.375,"open":0.33,"high":0.33,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:56:06","percent_change":-65.2174,"prev_day_close":0.575000017881394},{"option":"SPXW260220C06275000","bid":593.7,"bid_size":0.0,"ask":615.0,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0528,"theta":-0.1509,"rho":0.6845,"theo":603.1793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":564.02,"last_trade_time":"2025-10-14T10:31:42","percent_change":0.0,"prev_day_close":575.350006103516},{"option":"SPXW260220P06275000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4615,"open_interest":675.0,"volume":47.0,"delta":-0.0033,"gamma":0.0,"vega":0.0528,"theta":-0.2205,"rho":-0.0024,"theo":0.2246,"change":-0.375,"open":0.36,"high":0.36,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:50:32","percent_change":-65.2174,"prev_day_close":0.575000017881394},{"option":"SPXW260220C06280000","bid":592.5,"bid_size":0.0,"ask":610.0,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0538,"theta":-0.1549,"rho":0.685,"theo":598.1851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":696.63,"last_trade_time":"2026-01-29T15:50:06","percent_change":0.0,"prev_day_close":570.649993896484},{"option":"SPXW260220P06280000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4578,"open_interest":487.0,"volume":81.0,"delta":-0.0034,"gamma":0.0,"vega":0.0538,"theta":-0.2239,"rho":-0.0025,"theo":0.2281,"change":-0.4,"open":0.36,"high":0.36,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:12:52","percent_change":-66.6667,"prev_day_close":0.599999994039536},{"option":"SPXW260220C06285000","bid":583.7,"bid_size":0.0,"ask":605.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0547,"theta":-0.159,"rho":0.6855,"theo":593.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.5},{"option":"SPXW260220P06285000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4542,"open_interest":194.0,"volume":13.0,"delta":-0.0035,"gamma":0.0,"vega":0.0548,"theta":-0.2274,"rho":-0.0025,"theo":0.2317,"change":-0.4,"open":0.4,"high":0.4,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:01:44","percent_change":-66.6667,"prev_day_close":0.599999994039536},{"option":"SPXW260220C06290000","bid":578.7,"bid_size":0.0,"ask":600.0,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.0558,"theta":-0.1631,"rho":0.686,"theo":588.197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":686.73,"last_trade_time":"2026-01-29T15:50:06","percent_change":0.0,"prev_day_close":560.399993896484},{"option":"SPXW260220P06290000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4554,"open_interest":211.0,"volume":35.0,"delta":-0.0035,"gamma":0.0,"vega":0.0558,"theta":-0.231,"rho":-0.0026,"theo":0.2354,"change":-0.4,"open":0.4,"high":0.4,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:01:44","percent_change":-66.6667,"prev_day_close":0.599999994039536},{"option":"SPXW260220C06295000","bid":577.3,"bid_size":0.0,"ask":595.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.0568,"theta":-0.1674,"rho":0.6865,"theo":583.2032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.600006103516},{"option":"SPXW260220P06295000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4518,"open_interest":312.0,"volume":28.0,"delta":-0.0036,"gamma":0.0,"vega":0.0569,"theta":-0.2347,"rho":-0.0026,"theo":0.2392,"change":-0.225,"open":0.35,"high":0.4,"low":0.35,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:09:01","percent_change":-36.0,"prev_day_close":0.625},{"option":"SPXW260220C06300000","bid":572.3,"bid_size":0.0,"ask":590.0,"ask_size":0.0,"iv":0.0,"open_interest":44.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.0579,"theta":-0.1717,"rho":0.687,"theo":578.2093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":534.6,"last_trade_time":"2026-02-17T11:11:24","percent_change":0.0,"prev_day_close":550.649993896484},{"option":"SPXW260220P06300000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4481,"open_interest":1565.0,"volume":187.0,"delta":-0.0037,"gamma":0.0,"vega":0.0579,"theta":-0.2385,"rho":-0.0027,"theo":0.2431,"change":-0.405,"open":0.4,"high":0.5,"low":0.22,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T16:13:17","percent_change":-64.8,"prev_day_close":0.625},{"option":"SPXW260220C06305000","bid":563.7,"bid_size":0.0,"ask":585.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.059,"theta":-0.1762,"rho":0.6875,"theo":573.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.649993896484},{"option":"SPXW260220P06305000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4444,"open_interest":174.0,"volume":30.0,"delta":-0.0038,"gamma":0.0,"vega":0.059,"theta":-0.2423,"rho":-0.0028,"theo":0.2471,"change":-0.375,"open":0.4,"high":0.4,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:46:42","percent_change":-60.0,"prev_day_close":0.625},{"option":"SPXW260220C06310000","bid":561.6,"bid_size":0.0,"ask":580.0,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.0601,"theta":-0.1807,"rho":0.688,"theo":568.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":648.13,"last_trade_time":"2026-01-30T11:13:51","percent_change":0.0,"prev_day_close":540.899993896484},{"option":"SPXW260220P06310000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4408,"open_interest":160.0,"volume":20.0,"delta":-0.0038,"gamma":0.0,"vega":0.0601,"theta":-0.2463,"rho":-0.0028,"theo":0.2512,"change":-0.4,"open":0.38,"high":0.4,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:57:45","percent_change":-61.5385,"prev_day_close":0.650000005960464},{"option":"SPXW260220C06315000","bid":553.7,"bid_size":0.0,"ask":575.1,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.0612,"theta":-0.1853,"rho":0.6885,"theo":563.2285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":650.73,"last_trade_time":"2026-01-30T14:06:26","percent_change":0.0,"prev_day_close":535.850006103516},{"option":"SPXW260220P06315000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4415,"open_interest":165.0,"volume":41.0,"delta":-0.0039,"gamma":0.0,"vega":0.0613,"theta":-0.2503,"rho":-0.0029,"theo":0.2553,"change":-0.35,"open":0.4,"high":0.4,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:42:42","percent_change":-53.8462,"prev_day_close":0.650000005960464},{"option":"SPXW260220C06320000","bid":548.7,"bid_size":0.0,"ask":570.1,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.0624,"theta":-0.19,"rho":0.689,"theo":558.2351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":511.05,"last_trade_time":"2026-02-13T15:40:18","percent_change":0.0,"prev_day_close":530.600006103516},{"option":"SPXW260220P06320000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4378,"open_interest":328.0,"volume":124.0,"delta":-0.004,"gamma":0.0,"vega":0.0624,"theta":-0.2545,"rho":-0.0029,"theo":0.2596,"change":-0.4,"open":0.4,"high":0.4,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:47:47","percent_change":-61.5385,"prev_day_close":0.650000005960464},{"option":"SPXW260220C06325000","bid":543.7,"bid_size":0.0,"ask":565.1,"ask_size":0.0,"iv":0.0,"open_interest":173.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.0636,"theta":-0.1948,"rho":0.6894,"theo":553.2418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":634.37,"last_trade_time":"2026-02-09T10:34:50","percent_change":0.0,"prev_day_close":525.449981689453},{"option":"SPXW260220P06325000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4341,"open_interest":384.0,"volume":57.0,"delta":-0.0041,"gamma":0.0,"vega":0.0637,"theta":-0.2587,"rho":-0.003,"theo":0.264,"change":-0.415,"open":0.42,"high":0.45,"low":0.25,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T15:56:53","percent_change":-61.4815,"prev_day_close":0.674999982118606},{"option":"SPXW260220C06330000","bid":538.7,"bid_size":0.0,"ask":560.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0648,"theta":-0.1998,"rho":0.6899,"theo":548.2486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":604.1,"last_trade_time":"2025-12-03T09:56:39","percent_change":0.0,"prev_day_close":520.799987792969},{"option":"SPXW260220P06330000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4304,"open_interest":261.0,"volume":95.0,"delta":-0.0042,"gamma":0.0001,"vega":0.0649,"theta":-0.2631,"rho":-0.0031,"theo":0.2685,"change":-0.425,"open":0.5,"high":0.5,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:54:42","percent_change":-62.963,"prev_day_close":0.674999982118606},{"option":"SPXW260220C06335000","bid":533.6,"bid_size":0.0,"ask":555.1,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.0661,"theta":-0.2048,"rho":0.6904,"theo":543.2555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":643.17,"last_trade_time":"2026-02-09T11:45:17","percent_change":0.0,"prev_day_close":515.75},{"option":"SPXW260220P06335000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4267,"open_interest":126.0,"volume":7.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0662,"theta":-0.2676,"rho":-0.0031,"theo":0.2731,"change":-0.45,"open":0.42,"high":0.42,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:50:09","percent_change":-64.2857,"prev_day_close":0.699999988079071},{"option":"SPXW260220C06340000","bid":528.6,"bid_size":0.0,"ask":550.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.0674,"theta":-0.21,"rho":0.6909,"theo":538.2626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":665.92,"last_trade_time":"2026-01-27T11:18:59","percent_change":0.0,"prev_day_close":510.75},{"option":"SPXW260220P06340000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.423,"open_interest":320.0,"volume":67.0,"delta":-0.0044,"gamma":0.0001,"vega":0.0675,"theta":-0.2722,"rho":-0.0032,"theo":0.2778,"change":-0.45,"open":0.55,"high":0.55,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:50:09","percent_change":-64.2857,"prev_day_close":0.699999988079071},{"option":"SPXW260220C06345000","bid":527.5,"bid_size":0.0,"ask":545.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0001,"vega":0.0688,"theta":-0.2152,"rho":0.6914,"theo":533.2697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.550018310547},{"option":"SPXW260220P06345000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4194,"open_interest":254.0,"volume":0.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0688,"theta":-0.2769,"rho":-0.0033,"theo":0.2827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260220C06350000","bid":518.8,"bid_size":0.0,"ask":540.1,"ask_size":0.0,"iv":0.0,"open_interest":191.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0702,"theta":-0.2206,"rho":0.6918,"theo":528.277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":591.27,"last_trade_time":"2026-01-30T12:04:28","percent_change":0.0,"prev_day_close":500.5},{"option":"SPXW260220P06350000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4157,"open_interest":1125.0,"volume":118.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0703,"theta":-0.2817,"rho":-0.0033,"theo":0.2877,"change":-0.505,"open":0.5,"high":0.5,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T15:58:21","percent_change":-69.6552,"prev_day_close":0.724999994039536},{"option":"SPXW260220C06355000","bid":513.8,"bid_size":0.0,"ask":535.1,"ask_size":0.0,"iv":0.3079,"open_interest":6.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.0716,"theta":-0.2262,"rho":0.6923,"theo":523.2845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":604.89,"last_trade_time":"2026-02-09T10:34:50","percent_change":0.0,"prev_day_close":495.550003051758},{"option":"SPXW260220P06355000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.412,"open_interest":181.0,"volume":26.0,"delta":-0.0047,"gamma":0.0001,"vega":0.0717,"theta":-0.2866,"rho":-0.0034,"theo":0.2928,"change":-0.45,"open":0.62,"high":0.62,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:46:42","percent_change":-60.0,"prev_day_close":0.75},{"option":"SPXW260220C06360000","bid":508.8,"bid_size":0.0,"ask":530.1,"ask_size":0.0,"iv":0.2984,"open_interest":1.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.0731,"theta":-0.2318,"rho":0.6928,"theo":518.2921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":571.62,"last_trade_time":"2025-10-20T15:15:54","percent_change":0.0,"prev_day_close":491.0},{"option":"SPXW260220P06360000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4083,"open_interest":682.0,"volume":22.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0732,"theta":-0.2918,"rho":-0.0035,"theo":0.2981,"change":-0.51,"open":0.5,"high":0.5,"low":0.24,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-18T15:58:18","percent_change":-68.0,"prev_day_close":0.75},{"option":"SPXW260220C06365000","bid":503.8,"bid_size":0.0,"ask":525.1,"ask_size":0.0,"iv":0.2864,"open_interest":9.0,"volume":0.0,"delta":0.9949,"gamma":0.0001,"vega":0.0746,"theta":-0.2377,"rho":0.6932,"theo":513.2998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":602.23,"last_trade_time":"2026-01-30T14:06:26","percent_change":0.0,"prev_day_close":485.699996948242},{"option":"SPXW260220P06365000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4084,"open_interest":438.0,"volume":26.0,"delta":-0.0049,"gamma":0.0001,"vega":0.0747,"theta":-0.297,"rho":-0.0036,"theo":0.3035,"change":-0.355,"open":0.55,"high":0.55,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T11:33:34","percent_change":-45.8065,"prev_day_close":0.775000005960464},{"option":"SPXW260220C06370000","bid":498.8,"bid_size":0.0,"ask":520.2,"ask_size":0.0,"iv":0.2659,"open_interest":7.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.0762,"theta":-0.2436,"rho":0.6937,"theo":508.3077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.44,"last_trade_time":"2026-02-09T11:45:17","percent_change":0.0,"prev_day_close":480.899993896484},{"option":"SPXW260220P06370000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4047,"open_interest":606.0,"volume":20.0,"delta":-0.005,"gamma":0.0001,"vega":0.0763,"theta":-0.3024,"rho":-0.0036,"theo":0.3091,"change":-0.525,"open":0.47,"high":0.47,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:59:46","percent_change":-67.7419,"prev_day_close":0.775000005960464},{"option":"SPXW260220C06375000","bid":493.3,"bid_size":0.0,"ask":515.2,"ask_size":0.0,"iv":0.3843,"open_interest":14.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0779,"theta":-0.2498,"rho":0.6942,"theo":503.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":592.19,"last_trade_time":"2026-01-30T14:26:42","percent_change":0.0,"prev_day_close":475.649993896484},{"option":"SPXW260220P06375000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4045,"open_interest":1158.0,"volume":25.0,"delta":-0.0051,"gamma":0.0001,"vega":0.078,"theta":-0.308,"rho":-0.0037,"theo":0.3149,"change":-0.5,"open":0.52,"high":0.52,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:54:01","percent_change":-62.5,"prev_day_close":0.800000011920929},{"option":"SPXW260220C06380000","bid":490.2,"bid_size":0.0,"ask":510.2,"ask_size":0.0,"iv":0.3803,"open_interest":1.0,"volume":0.0,"delta":0.9945,"gamma":0.0001,"vega":0.0796,"theta":-0.2561,"rho":0.6946,"theo":498.3241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":567.18,"last_trade_time":"2025-12-22T15:57:35","percent_change":0.0,"prev_day_close":470.800003051758},{"option":"SPXW260220P06380000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4008,"open_interest":434.0,"volume":49.0,"delta":-0.0052,"gamma":0.0001,"vega":0.0796,"theta":-0.3137,"rho":-0.0038,"theo":0.3209,"change":-0.525,"open":0.5,"high":0.5,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:50:07","percent_change":-63.6364,"prev_day_close":0.825000017881394},{"option":"SPXW260220C06385000","bid":483.8,"bid_size":0.0,"ask":505.2,"ask_size":0.0,"iv":0.3654,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.0813,"theta":-0.2626,"rho":0.6951,"theo":493.3326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.800003051758},{"option":"SPXW260220P06385000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.397,"open_interest":216.0,"volume":34.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0814,"theta":-0.3197,"rho":-0.0039,"theo":0.327,"change":-0.55,"open":0.59,"high":0.59,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:56:04","percent_change":-64.7059,"prev_day_close":0.849999994039536},{"option":"SPXW260220C06390000","bid":478.8,"bid_size":0.0,"ask":500.2,"ask_size":0.0,"iv":0.3722,"open_interest":11.0,"volume":1.0,"delta":0.9943,"gamma":0.0001,"vega":0.0831,"theta":-0.2693,"rho":0.6955,"theo":488.3412,"change":12.16,"open":472.86,"high":472.86,"low":472.86,"tick":"up","last_trade_price":472.86,"last_trade_time":"2026-02-18T15:17:53","percent_change":2.63946,"prev_day_close":460.699996948242},{"option":"SPXW260220P06390000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3933,"open_interest":187.0,"volume":104.0,"delta":-0.0055,"gamma":0.0001,"vega":0.0832,"theta":-0.3258,"rho":-0.004,"theo":0.3334,"change":-0.55,"open":0.6,"high":0.6,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:56:04","percent_change":-64.7059,"prev_day_close":0.849999994039536},{"option":"SPXW260220C06395000","bid":473.8,"bid_size":0.0,"ask":495.2,"ask_size":0.0,"iv":0.3199,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0001,"vega":0.085,"theta":-0.2762,"rho":0.696,"theo":483.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.0},{"option":"SPXW260220P06395000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3895,"open_interest":125.0,"volume":1008.0,"delta":-0.0056,"gamma":0.0001,"vega":0.0851,"theta":-0.3322,"rho":-0.0041,"theo":0.34,"change":-0.525,"open":0.58,"high":0.73,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:46:42","percent_change":-60.0,"prev_day_close":0.875},{"option":"SPXW260220C06400000","bid":468.8,"bid_size":0.0,"ask":490.2,"ask_size":0.0,"iv":0.0,"open_interest":47.0,"volume":3.0,"delta":0.994,"gamma":0.0001,"vega":0.0869,"theta":-0.2834,"rho":0.6964,"theo":478.3593,"change":50.67,"open":501.37,"high":501.37,"low":501.37,"tick":"no_change","last_trade_price":501.37,"last_trade_time":"2026-02-18T10:45:42","percent_change":11.2425,"prev_day_close":450.699996948242},{"option":"SPXW260220P06400000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3858,"open_interest":2734.0,"volume":479.0,"delta":-0.0058,"gamma":0.0001,"vega":0.087,"theta":-0.3388,"rho":-0.0042,"theo":0.3468,"change":-0.6,"open":0.65,"high":0.75,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:56:04","percent_change":-66.6667,"prev_day_close":0.900000005960464},{"option":"SPXW260220C06405000","bid":463.4,"bid_size":0.0,"ask":485.2,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.0888,"theta":-0.2908,"rho":0.6969,"theo":473.3687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":598.94,"last_trade_time":"2026-02-02T14:05:07","percent_change":0.0,"prev_day_close":445.900009155273},{"option":"SPXW260220P06405000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3821,"open_interest":298.0,"volume":51.0,"delta":-0.0059,"gamma":0.0001,"vega":0.089,"theta":-0.3456,"rho":-0.0043,"theo":0.3539,"change":-0.575,"open":0.65,"high":0.65,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:49:58","percent_change":-62.1622,"prev_day_close":0.924999982118606},{"option":"SPXW260220C06410000","bid":458.9,"bid_size":0.0,"ask":480.2,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.0909,"theta":-0.2984,"rho":0.6973,"theo":468.3783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":557.48,"last_trade_time":"2025-11-28T10:52:40","percent_change":0.0,"prev_day_close":440.899993896484},{"option":"SPXW260220P06410000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3814,"open_interest":433.0,"volume":38.0,"delta":-0.0061,"gamma":0.0001,"vega":0.091,"theta":-0.3526,"rho":-0.0044,"theo":0.3613,"change":-0.66,"open":0.7,"high":0.7,"low":0.29,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-18T15:58:18","percent_change":-69.4737,"prev_day_close":0.949999988079071},{"option":"SPXW260220C06415000","bid":453.9,"bid_size":0.0,"ask":475.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9935,"gamma":0.0001,"vega":0.093,"theta":-0.3063,"rho":0.6977,"theo":463.3883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.21,"last_trade_time":"2025-11-21T11:50:34","percent_change":0.0,"prev_day_close":436.100006103516},{"option":"SPXW260220P06415000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3806,"open_interest":250.0,"volume":20.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0931,"theta":-0.36,"rho":-0.0046,"theo":0.3689,"change":-0.625,"open":0.4,"high":0.4,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:48:39","percent_change":-64.1026,"prev_day_close":0.974999994039536},{"option":"SPXW260220C06420000","bid":448.9,"bid_size":0.0,"ask":470.2,"ask_size":0.0,"iv":0.0,"open_interest":105.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.0952,"theta":-0.3145,"rho":0.6982,"theo":458.3985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.7,"last_trade_time":"2025-11-21T10:22:58","percent_change":0.0,"prev_day_close":431.0},{"option":"SPXW260220P06420000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3768,"open_interest":702.0,"volume":171.0,"delta":-0.0064,"gamma":0.0001,"vega":0.0953,"theta":-0.3676,"rho":-0.0047,"theo":0.3769,"change":-0.65,"open":0.75,"high":0.75,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:49:39","percent_change":-65.0,"prev_day_close":0.999999970197678},{"option":"SPXW260220C06425000","bid":443.9,"bid_size":0.0,"ask":465.2,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.0974,"theta":-0.323,"rho":0.6986,"theo":453.4091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.91,"last_trade_time":"2026-02-17T15:21:03","percent_change":0.0,"prev_day_close":427.649993896484},{"option":"SPXW260220P06425000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3731,"open_interest":622.0,"volume":131.0,"delta":-0.0066,"gamma":0.0001,"vega":0.0975,"theta":-0.3756,"rho":-0.0048,"theo":0.3851,"change":-0.725,"open":0.65,"high":0.65,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:58:21","percent_change":-70.7317,"prev_day_close":1.02499997615814},{"option":"SPXW260220C06430000","bid":438.4,"bid_size":0.0,"ask":460.0,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.0997,"theta":-0.3318,"rho":0.699,"theo":448.4201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":372.6,"last_trade_time":"2025-11-21T10:22:58","percent_change":0.0,"prev_day_close":422.149993896484},{"option":"SPXW260220P06430000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3693,"open_interest":694.0,"volume":55.0,"delta":-0.0067,"gamma":0.0001,"vega":0.0999,"theta":-0.3839,"rho":-0.0049,"theo":0.3938,"change":-0.7,"open":0.6,"high":0.67,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:53:22","percent_change":-66.6667,"prev_day_close":1.05000001192093},{"option":"SPXW260220C06435000","bid":437.7,"bid_size":0.0,"ask":455.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0001,"vega":0.1022,"theta":-0.341,"rho":0.6994,"theo":443.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.74,"last_trade_time":"2026-02-13T10:16:15","percent_change":0.0,"prev_day_close":417.400009155273},{"option":"SPXW260220P06435000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3655,"open_interest":285.0,"volume":6.0,"delta":-0.0069,"gamma":0.0001,"vega":0.1023,"theta":-0.3925,"rho":-0.0051,"theo":0.4028,"change":-0.35,"open":0.95,"high":0.95,"low":0.59,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:58:01","percent_change":-31.8182,"prev_day_close":1.09999996423721},{"option":"SPXW260220C06440000","bid":428.9,"bid_size":0.0,"ask":450.3,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":1.0,"delta":0.9926,"gamma":0.0001,"vega":0.1047,"theta":-0.3506,"rho":0.6998,"theo":438.4431,"change":51.65,"open":464.2,"high":464.2,"low":464.2,"tick":"down","last_trade_price":464.2,"last_trade_time":"2026-02-18T11:18:29","percent_change":12.5197,"prev_day_close":412.550003051758},{"option":"SPXW260220P06440000","bid":0.35,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3644,"open_interest":330.0,"volume":36.0,"delta":-0.0071,"gamma":0.0001,"vega":0.1048,"theta":-0.4015,"rho":-0.0052,"theo":0.4122,"change":-0.425,"open":0.75,"high":0.75,"low":0.55,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:09:01","percent_change":-37.7778,"prev_day_close":1.125},{"option":"SPXW260220C06445000","bid":423.9,"bid_size":0.0,"ask":445.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9924,"gamma":0.0001,"vega":0.1073,"theta":-0.3606,"rho":0.7002,"theo":433.4553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.6,"last_trade_time":"2025-11-21T11:00:38","percent_change":0.0,"prev_day_close":407.449996948242},{"option":"SPXW260220P06445000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3631,"open_interest":407.0,"volume":25.0,"delta":-0.0073,"gamma":0.0001,"vega":0.1075,"theta":-0.411,"rho":-0.0054,"theo":0.4221,"change":-0.8,"open":0.85,"high":0.85,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:58:11","percent_change":-69.5652,"prev_day_close":1.15000003576279},{"option":"SPXW260220C06450000","bid":419.0,"bid_size":0.0,"ask":440.3,"ask_size":0.0,"iv":0.3406,"open_interest":26.0,"volume":3.0,"delta":0.9922,"gamma":0.0001,"vega":0.1101,"theta":-0.371,"rho":0.7006,"theo":428.4679,"change":49.26,"open":451.91,"high":451.91,"low":451.91,"tick":"no_change","last_trade_price":451.91,"last_trade_time":"2026-02-18T10:45:42","percent_change":12.2339,"prev_day_close":402.650009155273},{"option":"SPXW260220P06450000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3593,"open_interest":2366.0,"volume":449.0,"delta":-0.0075,"gamma":0.0001,"vega":0.1102,"theta":-0.4208,"rho":-0.0055,"theo":0.4324,"change":-0.88,"open":0.96,"high":1.05,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:58:21","percent_change":-73.3333,"prev_day_close":1.19999998807907},{"option":"SPXW260220C06455000","bid":417.6,"bid_size":0.0,"ask":435.3,"ask_size":0.0,"iv":0.3432,"open_interest":8.0,"volume":0.0,"delta":0.992,"gamma":0.0001,"vega":0.113,"theta":-0.382,"rho":0.701,"theo":423.4811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":489.67,"last_trade_time":"2026-01-29T10:30:41","percent_change":0.0,"prev_day_close":397.550003051758},{"option":"SPXW260220P06455000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3556,"open_interest":357.0,"volume":80.0,"delta":-0.0078,"gamma":0.0001,"vega":0.113,"theta":-0.4307,"rho":-0.0057,"theo":0.4427,"change":-0.9,"open":0.6,"high":0.7,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:59:43","percent_change":-72.0,"prev_day_close":1.25},{"option":"SPXW260220C06460000","bid":412.8,"bid_size":0.0,"ask":430.3,"ask_size":0.0,"iv":0.3162,"open_interest":2.0,"volume":0.0,"delta":0.9918,"gamma":0.0001,"vega":0.1161,"theta":-0.3934,"rho":0.7014,"theo":418.4948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.74,"last_trade_time":"2026-02-13T11:40:43","percent_change":0.0,"prev_day_close":392.599990844727},{"option":"SPXW260220P06460000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3518,"open_interest":867.0,"volume":95.0,"delta":-0.008,"gamma":0.0001,"vega":0.1161,"theta":-0.4415,"rho":-0.0058,"theo":0.4541,"change":-0.9,"open":0.75,"high":0.75,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:59:44","percent_change":-72.0,"prev_day_close":1.25},{"option":"SPXW260220C06465000","bid":404.0,"bid_size":0.0,"ask":425.1,"ask_size":0.0,"iv":0.3008,"open_interest":12.0,"volume":0.0,"delta":0.9915,"gamma":0.0001,"vega":0.1192,"theta":-0.4054,"rho":0.7017,"theo":413.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":459.74,"last_trade_time":"2025-12-16T10:00:43","percent_change":0.0,"prev_day_close":386.300003051758},{"option":"SPXW260220P06465000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3503,"open_interest":890.0,"volume":122.0,"delta":-0.0082,"gamma":0.0001,"vega":0.1192,"theta":-0.4529,"rho":-0.006,"theo":0.4661,"change":-1.0,"open":0.7,"high":0.85,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:59:36","percent_change":-76.9231,"prev_day_close":1.30000001192093},{"option":"SPXW260220C06470000","bid":398.5,"bid_size":0.0,"ask":420.3,"ask_size":0.0,"iv":0.2967,"open_interest":4.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.1226,"theta":-0.418,"rho":0.7021,"theo":408.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":516.6,"last_trade_time":"2026-01-29T09:44:05","percent_change":0.0,"prev_day_close":381.5},{"option":"SPXW260220P06470000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3487,"open_interest":1258.0,"volume":173.0,"delta":-0.0085,"gamma":0.0001,"vega":0.1226,"theta":-0.465,"rho":-0.0062,"theo":0.4787,"change":-1.05,"open":0.72,"high":0.72,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:59:37","percent_change":-77.7778,"prev_day_close":1.34999996423721},{"option":"SPXW260220C06475000","bid":394.1,"bid_size":0.0,"ask":415.4,"ask_size":0.0,"iv":0.2927,"open_interest":195.0,"volume":0.0,"delta":0.991,"gamma":0.0001,"vega":0.1261,"theta":-0.4312,"rho":0.7024,"theo":403.5397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":378.08,"last_trade_time":"2026-02-17T15:21:03","percent_change":0.0,"prev_day_close":376.400009155273},{"option":"SPXW260220P06475000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3448,"open_interest":881.0,"volume":61.0,"delta":-0.0088,"gamma":0.0001,"vega":0.1261,"theta":-0.4776,"rho":-0.0064,"theo":0.4921,"change":-0.975,"open":1.28,"high":1.28,"low":0.34,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:05:00","percent_change":-68.4211,"prev_day_close":1.42500001192093},{"option":"SPXW260220C06480000","bid":389.0,"bid_size":0.0,"ask":410.4,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.9907,"gamma":0.0001,"vega":0.1298,"theta":-0.4452,"rho":0.7028,"theo":398.5561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":446.97,"last_trade_time":"2025-12-16T10:00:43","percent_change":0.0,"prev_day_close":372.699996948242},{"option":"SPXW260220P06480000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3409,"open_interest":865.0,"volume":54.0,"delta":-0.0091,"gamma":0.0001,"vega":0.1298,"theta":-0.491,"rho":-0.0066,"theo":0.5062,"change":-1.075,"open":1.1,"high":1.25,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:59:43","percent_change":-72.8814,"prev_day_close":1.47500002384186},{"option":"SPXW260220C06485000","bid":384.1,"bid_size":0.0,"ask":405.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9904,"gamma":0.0001,"vega":0.1337,"theta":-0.46,"rho":0.7031,"theo":393.5734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":415.0,"last_trade_time":"2025-11-25T10:44:38","percent_change":0.0,"prev_day_close":366.5},{"option":"SPXW260220P06485000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3412,"open_interest":424.0,"volume":47.0,"delta":-0.0094,"gamma":0.0001,"vega":0.1337,"theta":-0.5052,"rho":-0.0069,"theo":0.5211,"change":-1.1,"open":1.35,"high":1.35,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:59:43","percent_change":-73.3333,"prev_day_close":1.5},{"option":"SPXW260220C06490000","bid":379.1,"bid_size":0.0,"ask":400.4,"ask_size":0.0,"iv":0.3013,"open_interest":11.0,"volume":0.0,"delta":0.9901,"gamma":0.0001,"vega":0.1377,"theta":-0.4756,"rho":0.7034,"theo":388.5916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":479.44,"last_trade_time":"2025-12-08T13:26:38","percent_change":0.0,"prev_day_close":361.649993896484},{"option":"SPXW260220P06490000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3373,"open_interest":864.0,"volume":92.0,"delta":-0.0097,"gamma":0.0001,"vega":0.1377,"theta":-0.5202,"rho":-0.0071,"theo":0.537,"change":-1.155,"open":1.25,"high":1.25,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T15:57:47","percent_change":-73.3333,"prev_day_close":1.57499998807907},{"option":"SPXW260220C06495000","bid":374.1,"bid_size":0.0,"ask":395.4,"ask_size":0.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0002,"vega":0.1419,"theta":-0.4921,"rho":0.7037,"theo":383.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.599990844727},{"option":"SPXW260220P06495000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3334,"open_interest":457.0,"volume":99.0,"delta":-0.01,"gamma":0.0002,"vega":0.1419,"theta":-0.5362,"rho":-0.0074,"theo":0.5539,"change":-1.125,"open":1.35,"high":1.35,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:52:54","percent_change":-69.2308,"prev_day_close":1.625},{"option":"SPXW260220C06500000","bid":375.3,"bid_size":0.0,"ask":385.4,"ask_size":0.0,"iv":0.3267,"open_interest":249.0,"volume":0.0,"delta":0.9894,"gamma":0.0002,"vega":0.1463,"theta":-0.5096,"rho":0.704,"theo":378.631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.82,"last_trade_time":"2026-02-17T09:49:05","percent_change":0.0,"prev_day_close":352.600006103516},{"option":"SPXW260220P06500000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.3332,"open_interest":5500.0,"volume":1898.0,"delta":-0.0104,"gamma":0.0002,"vega":0.1463,"theta":-0.5531,"rho":-0.0076,"theo":0.5718,"change":-1.13,"open":1.29,"high":1.55,"low":0.43,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-02-18T16:13:17","percent_change":-66.4706,"prev_day_close":1.69999998807907},{"option":"SPXW260220C06505000","bid":367.9,"bid_size":0.0,"ask":385.5,"ask_size":0.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0002,"vega":0.151,"theta":-0.5282,"rho":0.7042,"theo":373.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":346.850006103516},{"option":"SPXW260220P06505000","bid":0.5,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3293,"open_interest":399.0,"volume":168.0,"delta":-0.0108,"gamma":0.0002,"vega":0.151,"theta":-0.5711,"rho":-0.0079,"theo":0.5909,"change":-1.225,"open":1.55,"high":1.55,"low":0.4,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T16:04:34","percent_change":-69.0141,"prev_day_close":1.77499997615814},{"option":"SPXW260220C06510000","bid":359.2,"bid_size":0.0,"ask":380.5,"ask_size":0.0,"iv":0.2646,"open_interest":2.0,"volume":0.0,"delta":0.9886,"gamma":0.0002,"vega":0.1559,"theta":-0.5479,"rho":0.7045,"theo":368.6751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":386.68,"last_trade_time":"2026-01-20T12:59:34","percent_change":0.0,"prev_day_close":340.399993896484},{"option":"SPXW260220P06510000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.3253,"open_interest":722.0,"volume":281.0,"delta":-0.0112,"gamma":0.0002,"vega":0.1559,"theta":-0.5903,"rho":-0.0082,"theo":0.6112,"change":-1.225,"open":1.44,"high":1.6,"low":0.45,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T16:09:27","percent_change":-67.1233,"prev_day_close":1.82499998807907},{"option":"SPXW260220C06515000","bid":354.2,"bid_size":0.0,"ask":375.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9882,"gamma":0.0002,"vega":0.161,"theta":-0.5689,"rho":0.7047,"theo":363.6991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":304.1,"last_trade_time":"2025-11-21T11:02:10","percent_change":0.0,"prev_day_close":336.900009155273},{"option":"SPXW260220P06515000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.3248,"open_interest":442.0,"volume":157.0,"delta":-0.0116,"gamma":0.0002,"vega":0.161,"theta":-0.6107,"rho":-0.0085,"theo":0.6329,"change":-1.45,"open":1.6,"high":1.65,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:58:21","percent_change":-76.3158,"prev_day_close":1.90000003576279},{"option":"SPXW260220C06520000","bid":352.6,"bid_size":0.0,"ask":367.9,"ask_size":0.0,"iv":0.3103,"open_interest":12.0,"volume":0.0,"delta":0.9877,"gamma":0.0002,"vega":0.1665,"theta":-0.5912,"rho":0.7049,"theo":358.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.34,"last_trade_time":"2026-02-17T09:46:41","percent_change":0.0,"prev_day_close":332.0},{"option":"SPXW260220P06520000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.3208,"open_interest":788.0,"volume":153.0,"delta":-0.0121,"gamma":0.0002,"vega":0.1665,"theta":-0.6324,"rho":-0.0089,"theo":0.6561,"change":-1.55,"open":1.55,"high":1.7,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:58:31","percent_change":-77.5,"prev_day_close":2.0},{"option":"SPXW260220C06525000","bid":347.9,"bid_size":0.0,"ask":362.9,"ask_size":0.0,"iv":0.2976,"open_interest":58.0,"volume":0.0,"delta":0.9872,"gamma":0.0002,"vega":0.1724,"theta":-0.615,"rho":0.7051,"theo":353.7517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.73,"last_trade_time":"2026-02-17T15:21:03","percent_change":0.0,"prev_day_close":327.199996948242},{"option":"SPXW260220P06525000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.32,"open_interest":843.0,"volume":392.0,"delta":-0.0126,"gamma":0.0002,"vega":0.1724,"theta":-0.6556,"rho":-0.0092,"theo":0.6809,"change":-1.425,"open":1.65,"high":1.79,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:50:06","percent_change":-68.6747,"prev_day_close":2.07499992847443},{"option":"SPXW260220C06530000","bid":342.7,"bid_size":0.0,"ask":358.0,"ask_size":0.0,"iv":0.298,"open_interest":24.0,"volume":0.0,"delta":0.9867,"gamma":0.0002,"vega":0.1785,"theta":-0.6403,"rho":0.7053,"theo":348.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.59,"last_trade_time":"2026-02-17T09:49:05","percent_change":0.0,"prev_day_close":323.350006103516},{"option":"SPXW260220P06530000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.3159,"open_interest":1500.0,"volume":151.0,"delta":-0.0131,"gamma":0.0002,"vega":0.1785,"theta":-0.6804,"rho":-0.0096,"theo":0.7073,"change":-1.61,"open":1.47,"high":1.65,"low":0.53,"tick":"up","last_trade_price":0.54,"last_trade_time":"2026-02-18T15:57:49","percent_change":-74.8837,"prev_day_close":2.14999997615814},{"option":"SPXW260220C06535000","bid":337.8,"bid_size":0.0,"ask":352.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9861,"gamma":0.0002,"vega":0.1851,"theta":-0.6673,"rho":0.7054,"theo":343.8111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":434.12,"last_trade_time":"2025-12-03T10:22:25","percent_change":0.0,"prev_day_close":317.400009155273},{"option":"SPXW260220P06535000","bid":0.65,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.3149,"open_interest":467.0,"volume":211.0,"delta":-0.0136,"gamma":0.0002,"vega":0.1851,"theta":-0.7068,"rho":-0.01,"theo":0.7357,"change":-1.7,"open":2.0,"high":2.0,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:58:33","percent_change":-75.5556,"prev_day_close":2.25},{"option":"SPXW260220C06540000","bid":333.1,"bid_size":0.0,"ask":347.1,"ask_size":0.0,"iv":0.2899,"open_interest":31.0,"volume":0.0,"delta":0.9855,"gamma":0.0002,"vega":0.1921,"theta":-0.6961,"rho":0.7055,"theo":338.8438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.07,"last_trade_time":"2026-02-17T11:35:42","percent_change":0.0,"prev_day_close":312.5},{"option":"SPXW260220P06540000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.3137,"open_interest":527.0,"volume":252.0,"delta":-0.0142,"gamma":0.0002,"vega":0.1921,"theta":-0.735,"rho":-0.0105,"theo":0.7661,"change":-1.65,"open":1.62,"high":1.75,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:51:37","percent_change":-70.2128,"prev_day_close":2.35000002384186},{"option":"SPXW260220C06545000","bid":327.9,"bid_size":0.0,"ask":342.2,"ask_size":0.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0002,"vega":0.1994,"theta":-0.727,"rho":0.7056,"theo":333.8788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.599990844727},{"option":"SPXW260220P06545000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.3096,"open_interest":702.0,"volume":105.0,"delta":-0.0149,"gamma":0.0002,"vega":0.1994,"theta":-0.7653,"rho":-0.011,"theo":0.7987,"change":-1.475,"open":1.17,"high":1.6,"low":0.89,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:38:23","percent_change":-59.596,"prev_day_close":2.47500002384186},{"option":"SPXW260220C06550000","bid":322.9,"bid_size":0.0,"ask":337.7,"ask_size":0.0,"iv":0.2726,"open_interest":71.0,"volume":4.0,"delta":0.9842,"gamma":0.0002,"vega":0.2072,"theta":-0.7599,"rho":0.7056,"theo":328.9161,"change":49.94,"open":308.93,"high":353.04,"low":308.93,"tick":"up","last_trade_price":353.04,"last_trade_time":"2026-02-18T10:48:00","percent_change":16.4764,"prev_day_close":303.099990844727},{"option":"SPXW260220P06550000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.3081,"open_interest":5072.0,"volume":1114.0,"delta":-0.0155,"gamma":0.0002,"vega":0.2072,"theta":-0.7977,"rho":-0.0115,"theo":0.8337,"change":-1.82,"open":2.05,"high":2.36,"low":0.65,"tick":"up","last_trade_price":0.78,"last_trade_time":"2026-02-18T16:14:24","percent_change":-70.0,"prev_day_close":2.60000002384186},{"option":"SPXW260220C06555000","bid":318.2,"bid_size":0.0,"ask":333.2,"ask_size":0.0,"iv":0.292,"open_interest":3.0,"volume":0.0,"delta":0.9835,"gamma":0.0003,"vega":0.2153,"theta":-0.7952,"rho":0.7056,"theo":323.9561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":429.44,"last_trade_time":"2026-02-09T11:52:41","percent_change":0.0,"prev_day_close":298.300003051758},{"option":"SPXW260220P06555000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.3065,"open_interest":319.0,"volume":767.0,"delta":-0.0163,"gamma":0.0003,"vega":0.2153,"theta":-0.8324,"rho":-0.012,"theo":0.8714,"change":-2.0,"open":2.3,"high":2.5,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:59:50","percent_change":-74.0741,"prev_day_close":2.70000004768372},{"option":"SPXW260220C06560000","bid":315.7,"bid_size":0.0,"ask":325.2,"ask_size":0.0,"iv":0.3017,"open_interest":253.0,"volume":0.0,"delta":0.9827,"gamma":0.0003,"vega":0.2239,"theta":-0.833,"rho":0.7056,"theo":318.9988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":310.69,"last_trade_time":"2026-02-12T13:10:03","percent_change":0.0,"prev_day_close":293.0},{"option":"SPXW260220P06560000","bid":0.8,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.3035,"open_interest":488.0,"volume":466.0,"delta":-0.017,"gamma":0.0003,"vega":0.2239,"theta":-0.8696,"rho":-0.0126,"theo":0.9118,"change":-2.0,"open":2.81,"high":2.81,"low":0.7,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:11:20","percent_change":-70.1754,"prev_day_close":2.85000002384186},{"option":"SPXW260220C06565000","bid":308.0,"bid_size":0.0,"ask":322.6,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9819,"gamma":0.0003,"vega":0.2329,"theta":-0.8734,"rho":0.7055,"theo":314.0446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.79,"last_trade_time":"2026-02-13T11:40:43","percent_change":0.0,"prev_day_close":288.5},{"option":"SPXW260220P06565000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.3005,"open_interest":472.0,"volume":174.0,"delta":-0.0178,"gamma":0.0003,"vega":0.2329,"theta":-0.9095,"rho":-0.0132,"theo":0.9552,"change":-2.155,"open":1.4,"high":1.8,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T15:50:54","percent_change":-71.2397,"prev_day_close":3.02499997615814},{"option":"SPXW260220C06570000","bid":302.9,"bid_size":0.0,"ask":317.8,"ask_size":0.0,"iv":0.2825,"open_interest":11.0,"volume":0.0,"delta":0.981,"gamma":0.0003,"vega":0.2425,"theta":-0.9166,"rho":0.7054,"theo":309.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.13,"last_trade_time":"2026-01-20T13:57:45","percent_change":0.0,"prev_day_close":283.199996948242},{"option":"SPXW260220P06570000","bid":0.9,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.2986,"open_interest":1241.0,"volume":286.0,"delta":-0.0187,"gamma":0.0003,"vega":0.2425,"theta":-0.9521,"rho":-0.0138,"theo":1.0019,"change":-2.25,"open":2.6,"high":2.6,"low":0.9,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:53:31","percent_change":-71.4286,"prev_day_close":3.14999997615814},{"option":"SPXW260220C06575000","bid":297.8,"bid_size":0.0,"ask":313.4,"ask_size":0.0,"iv":0.2122,"open_interest":73.0,"volume":0.0,"delta":0.9801,"gamma":0.0003,"vega":0.2528,"theta":-0.9628,"rho":0.7053,"theo":304.146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.7,"last_trade_time":"2026-02-17T15:21:03","percent_change":0.0,"prev_day_close":278.300003051758},{"option":"SPXW260220P06575000","bid":0.95,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.2965,"open_interest":682.0,"volume":493.0,"delta":-0.0197,"gamma":0.0003,"vega":0.2528,"theta":-0.9977,"rho":-0.0145,"theo":1.052,"change":-2.38,"open":2.89,"high":3.03,"low":0.75,"tick":"up","last_trade_price":0.92,"last_trade_time":"2026-02-18T16:02:49","percent_change":-72.1212,"prev_day_close":3.30000007152557},{"option":"SPXW260220C06580000","bid":292.9,"bid_size":0.0,"ask":307.9,"ask_size":0.0,"iv":0.2795,"open_interest":155.0,"volume":0.0,"delta":0.9791,"gamma":0.0003,"vega":0.2637,"theta":-1.0123,"rho":0.7051,"theo":299.2022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.72,"last_trade_time":"2026-01-08T13:58:31","percent_change":0.0,"prev_day_close":273.599990844727},{"option":"SPXW260220P06580000","bid":1.0,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.2944,"open_interest":968.0,"volume":345.0,"delta":-0.0207,"gamma":0.0003,"vega":0.2637,"theta":-1.0466,"rho":-0.0153,"theo":1.1059,"change":-2.45,"open":2.3,"high":2.3,"low":0.8,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T16:02:26","percent_change":-71.0145,"prev_day_close":3.45000004768372},{"option":"SPXW260220C06585000","bid":289.1,"bid_size":0.0,"ask":303.5,"ask_size":0.0,"iv":0.287,"open_interest":10.0,"volume":1.0,"delta":0.978,"gamma":0.0004,"vega":0.2752,"theta":-1.0651,"rho":0.7048,"theo":294.2625,"change":49.91,"open":319.11,"high":319.11,"low":319.11,"tick":"down","last_trade_price":319.11,"last_trade_time":"2026-02-18T12:15:58","percent_change":18.5401,"prev_day_close":269.199996948242},{"option":"SPXW260220P06585000","bid":1.05,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.294,"open_interest":479.0,"volume":161.0,"delta":-0.0218,"gamma":0.0004,"vega":0.2752,"theta":-1.0988,"rho":-0.0161,"theo":1.1638,"change":-2.5,"open":3.05,"high":3.05,"low":1.0,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T16:10:35","percent_change":-69.4444,"prev_day_close":3.60000002384186},{"option":"SPXW260220C06590000","bid":290.0,"bid_size":0.0,"ask":291.6,"ask_size":0.0,"iv":0.2804,"open_interest":24.0,"volume":3.0,"delta":0.9768,"gamma":0.0004,"vega":0.2875,"theta":-1.1216,"rho":0.7045,"theo":289.3271,"change":9.38,"open":277.45,"high":277.45,"low":274.53,"tick":"down","last_trade_price":274.53,"last_trade_time":"2026-02-18T15:17:53","percent_change":3.53762,"prev_day_close":265.149993896484},{"option":"SPXW260220P06590000","bid":1.1,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.2916,"open_interest":1575.0,"volume":216.0,"delta":-0.0229,"gamma":0.0004,"vega":0.2875,"theta":-1.1548,"rho":-0.017,"theo":1.2261,"change":-2.7,"open":3.24,"high":3.29,"low":1.05,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T16:04:22","percent_change":-71.0526,"prev_day_close":3.80000007152557},{"option":"SPXW260220C06595000","bid":285.2,"bid_size":0.0,"ask":286.8,"ask_size":0.0,"iv":0.2823,"open_interest":16.0,"volume":0.0,"delta":0.9756,"gamma":0.0004,"vega":0.3003,"theta":-1.1821,"rho":0.7041,"theo":284.3964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.36,"last_trade_time":"2026-02-17T11:33:25","percent_change":0.0,"prev_day_close":259.300003051758},{"option":"SPXW260220P06595000","bid":1.15,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.289,"open_interest":417.0,"volume":138.0,"delta":-0.0242,"gamma":0.0004,"vega":0.3003,"theta":-1.2147,"rho":-0.0179,"theo":1.2931,"change":-2.9,"open":3.7,"high":3.7,"low":1.05,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:59:39","percent_change":-72.5,"prev_day_close":4.0},{"option":"SPXW260220C06600000","bid":280.3,"bid_size":0.0,"ask":281.9,"ask_size":0.0,"iv":0.2887,"open_interest":272.0,"volume":8.0,"delta":0.9743,"gamma":0.0004,"vega":0.3138,"theta":-1.2468,"rho":0.7036,"theo":279.4708,"change":8.66,"open":299.39,"high":308.16,"low":263.16,"tick":"down","last_trade_price":263.16,"last_trade_time":"2026-02-18T15:21:22","percent_change":3.40275,"prev_day_close":254.5},{"option":"SPXW260220P06600000","bid":1.25,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.2881,"open_interest":4079.0,"volume":1222.0,"delta":-0.0255,"gamma":0.0004,"vega":0.3138,"theta":-1.2788,"rho":-0.0189,"theo":1.3652,"change":-2.92,"open":3.8,"high":3.89,"low":1.05,"tick":"down","last_trade_price":1.28,"last_trade_time":"2026-02-18T16:14:24","percent_change":-69.5238,"prev_day_close":4.20000004768372},{"option":"SPXW260220C06605000","bid":275.3,"bid_size":0.0,"ask":276.9,"ask_size":0.0,"iv":0.2371,"open_interest":4.0,"volume":0.0,"delta":0.9729,"gamma":0.0004,"vega":0.3279,"theta":-1.3159,"rho":0.7031,"theo":274.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":367.8,"last_trade_time":"2025-12-22T13:13:22","percent_change":0.0,"prev_day_close":250.150001525879},{"option":"SPXW260220P06605000","bid":1.3,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.2853,"open_interest":718.0,"volume":379.0,"delta":-0.0269,"gamma":0.0004,"vega":0.3279,"theta":-1.3473,"rho":-0.0199,"theo":1.4427,"change":-3.3,"open":4.0,"high":4.34,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:58:02","percent_change":-75.0,"prev_day_close":4.40000009536743},{"option":"SPXW260220C06610000","bid":270.3,"bid_size":0.0,"ask":271.9,"ask_size":0.0,"iv":0.2728,"open_interest":70.0,"volume":0.0,"delta":0.9714,"gamma":0.0004,"vega":0.3427,"theta":-1.3896,"rho":0.7026,"theo":269.6361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":261.24,"last_trade_time":"2026-02-17T14:40:43","percent_change":0.0,"prev_day_close":245.449996948242},{"option":"SPXW260220P06610000","bid":1.4,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.284,"open_interest":562.0,"volume":350.0,"delta":-0.0284,"gamma":0.0004,"vega":0.3427,"theta":-1.4204,"rho":-0.0211,"theo":1.5259,"change":-3.23,"open":4.68,"high":4.68,"low":1.2,"tick":"no_change","last_trade_price":1.42,"last_trade_time":"2026-02-18T16:01:53","percent_change":-69.4624,"prev_day_close":4.64999985694885},{"option":"SPXW260220C06615000","bid":265.4,"bid_size":0.0,"ask":267.0,"ask_size":0.0,"iv":0.2828,"open_interest":903.0,"volume":0.0,"delta":0.9698,"gamma":0.0005,"vega":0.3584,"theta":-1.4682,"rho":0.7019,"theo":264.7277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":358.33,"last_trade_time":"2026-02-09T15:41:27","percent_change":0.0,"prev_day_close":240.199996948242},{"option":"SPXW260220P06615000","bid":1.45,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.2824,"open_interest":634.0,"volume":228.0,"delta":-0.03,"gamma":0.0005,"vega":0.3584,"theta":-1.4984,"rho":-0.0222,"theo":1.6152,"change":-3.45,"open":4.4,"high":4.92,"low":1.35,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:03:13","percent_change":-70.4082,"prev_day_close":4.90000009536743},{"option":"SPXW260220C06620000","bid":260.6,"bid_size":0.0,"ask":262.2,"ask_size":0.0,"iv":0.2656,"open_interest":36.0,"volume":2.0,"delta":0.9681,"gamma":0.0005,"vega":0.3752,"theta":-1.5518,"rho":0.7012,"theo":259.8258,"change":48.2,"open":284.25,"high":284.25,"low":284.25,"tick":"no_change","last_trade_price":284.25,"last_trade_time":"2026-02-18T11:19:19","percent_change":20.4194,"prev_day_close":236.050003051758},{"option":"SPXW260220P06620000","bid":1.55,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.2808,"open_interest":717.0,"volume":303.0,"delta":-0.0317,"gamma":0.0005,"vega":0.3752,"theta":-1.5815,"rho":-0.0235,"theo":1.711,"change":-3.6,"open":4.74,"high":4.9,"low":1.35,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-18T16:05:54","percent_change":-69.2308,"prev_day_close":5.20000004768372},{"option":"SPXW260220C06625000","bid":255.7,"bid_size":0.0,"ask":257.3,"ask_size":0.0,"iv":0.2644,"open_interest":92.0,"volume":4.0,"delta":0.9662,"gamma":0.0005,"vega":0.3928,"theta":-1.6409,"rho":0.7004,"theo":254.9309,"change":26.1,"open":274.27,"high":279.4,"low":256.7,"tick":"down","last_trade_price":256.7,"last_trade_time":"2026-02-18T16:05:15","percent_change":11.3183,"prev_day_close":230.599998474121},{"option":"SPXW260220P06625000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.2789,"open_interest":985.0,"volume":811.0,"delta":-0.0335,"gamma":0.0005,"vega":0.3928,"theta":-1.67,"rho":-0.0249,"theo":1.8137,"change":-3.75,"open":4.52,"high":4.66,"low":1.35,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:59:50","percent_change":-69.4444,"prev_day_close":5.40000009536743},{"option":"SPXW260220C06630000","bid":250.7,"bid_size":0.0,"ask":252.3,"ask_size":0.0,"iv":0.2717,"open_interest":39.0,"volume":0.0,"delta":0.9643,"gamma":0.0006,"vega":0.4113,"theta":-1.7357,"rho":0.6994,"theo":250.0435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.33,"last_trade_time":"2026-02-17T09:44:00","percent_change":0.0,"prev_day_close":226.75},{"option":"SPXW260220P06630000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.2769,"open_interest":536.0,"volume":579.0,"delta":-0.0355,"gamma":0.0006,"vega":0.4113,"theta":-1.7642,"rho":-0.0264,"theo":1.924,"change":-3.87,"open":4.5,"high":4.51,"low":1.55,"tick":"up","last_trade_price":1.83,"last_trade_time":"2026-02-18T16:05:00","percent_change":-67.8947,"prev_day_close":5.70000004768372},{"option":"SPXW260220C06635000","bid":245.8,"bid_size":0.0,"ask":247.4,"ask_size":0.0,"iv":0.2504,"open_interest":12.0,"volume":1.0,"delta":0.9622,"gamma":0.0006,"vega":0.4306,"theta":-1.8365,"rho":0.6984,"theo":245.1642,"change":24.85,"open":246.9,"high":246.9,"low":246.9,"tick":"up","last_trade_price":246.9,"last_trade_time":"2026-02-18T16:05:15","percent_change":11.1912,"prev_day_close":222.050003051758},{"option":"SPXW260220P06635000","bid":1.9,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.2753,"open_interest":417.0,"volume":234.0,"delta":-0.0376,"gamma":0.0006,"vega":0.4306,"theta":-1.8645,"rho":-0.028,"theo":2.0423,"change":-4.03,"open":5.3,"high":5.3,"low":1.65,"tick":"no_change","last_trade_price":1.97,"last_trade_time":"2026-02-18T16:13:44","percent_change":-67.1667,"prev_day_close":6.0},{"option":"SPXW260220C06640000","bid":241.1,"bid_size":0.0,"ask":242.7,"ask_size":0.0,"iv":0.2662,"open_interest":45.0,"volume":1.0,"delta":0.96,"gamma":0.0006,"vega":0.4506,"theta":-1.9435,"rho":0.6973,"theo":240.2933,"change":30.8,"open":247.3,"high":247.3,"low":247.3,"tick":"up","last_trade_price":247.3,"last_trade_time":"2026-02-18T10:00:35","percent_change":14.2263,"prev_day_close":216.5},{"option":"SPXW260220P06640000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.2735,"open_interest":1503.0,"volume":261.0,"delta":-0.0398,"gamma":0.0006,"vega":0.4506,"theta":-1.971,"rho":-0.0296,"theo":2.1692,"change":-4.22,"open":5.1,"high":5.85,"low":1.65,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-18T16:09:07","percent_change":-66.9841,"prev_day_close":6.29999995231628},{"option":"SPXW260220C06645000","bid":236.2,"bid_size":0.0,"ask":237.8,"ask_size":0.0,"iv":0.2627,"open_interest":10.0,"volume":0.0,"delta":0.9576,"gamma":0.0006,"vega":0.4714,"theta":-2.057,"rho":0.6961,"theo":235.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.0,"last_trade_time":"2026-02-12T16:05:25","percent_change":0.0,"prev_day_close":212.0},{"option":"SPXW260220P06645000","bid":2.15,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.2716,"open_interest":1002.0,"volume":394.0,"delta":-0.0421,"gamma":0.0006,"vega":0.4714,"theta":-2.0839,"rho":-0.0314,"theo":2.305,"change":-4.48,"open":5.5,"high":5.8,"low":1.75,"tick":"no_change","last_trade_price":2.22,"last_trade_time":"2026-02-18T16:13:44","percent_change":-66.8657,"prev_day_close":6.70000004768372},{"option":"SPXW260220C06650000","bid":231.2,"bid_size":0.0,"ask":232.8,"ask_size":0.0,"iv":0.2446,"open_interest":109.0,"volume":6.0,"delta":0.9551,"gamma":0.0007,"vega":0.4934,"theta":-2.1772,"rho":0.6948,"theo":230.5789,"change":47.39,"open":254.56,"high":254.59,"low":254.56,"tick":"up","last_trade_price":254.59,"last_trade_time":"2026-02-18T10:48:00","percent_change":22.8716,"prev_day_close":207.199996948242},{"option":"SPXW260220P06650000","bid":2.25,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.27,"open_interest":3429.0,"volume":2787.0,"delta":-0.0446,"gamma":0.0007,"vega":0.4934,"theta":-2.2034,"rho":-0.0332,"theo":2.4501,"change":-4.67,"open":5.58,"high":7.0,"low":1.87,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-02-18T16:05:00","percent_change":-66.7143,"prev_day_close":7.0},{"option":"SPXW260220C06655000","bid":226.3,"bid_size":0.0,"ask":227.9,"ask_size":0.0,"iv":0.2613,"open_interest":11.0,"volume":0.0,"delta":0.9525,"gamma":0.0007,"vega":0.5165,"theta":-2.3041,"rho":0.6934,"theo":225.7364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.0,"last_trade_time":"2026-01-27T10:53:39","percent_change":0.0,"prev_day_close":202.599998474121},{"option":"SPXW260220P06655000","bid":2.4,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.2683,"open_interest":1111.0,"volume":1127.0,"delta":-0.0473,"gamma":0.0007,"vega":0.5165,"theta":-2.3298,"rho":-0.0352,"theo":2.6053,"change":-4.9,"open":6.74,"high":6.9,"low":1.95,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T16:13:20","percent_change":-66.2162,"prev_day_close":7.40000009536743},{"option":"SPXW260220C06660000","bid":221.6,"bid_size":0.0,"ask":223.2,"ask_size":0.0,"iv":0.2637,"open_interest":64.0,"volume":1.0,"delta":0.9497,"gamma":0.0008,"vega":0.5409,"theta":-2.4382,"rho":0.6918,"theo":220.9045,"change":21.66,"open":219.76,"high":219.76,"low":219.76,"tick":"up","last_trade_price":219.76,"last_trade_time":"2026-02-18T15:43:10","percent_change":10.9339,"prev_day_close":198.099998474121},{"option":"SPXW260220P06660000","bid":2.55,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.2673,"open_interest":630.0,"volume":509.0,"delta":-0.0501,"gamma":0.0008,"vega":0.5409,"theta":-2.4633,"rho":-0.0373,"theo":2.771,"change":-5.1,"open":6.45,"high":8.0,"low":2.07,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:06:38","percent_change":-65.3846,"prev_day_close":7.79999995231628},{"option":"SPXW260220C06665000","bid":216.7,"bid_size":0.0,"ask":218.3,"ask_size":0.0,"iv":0.2459,"open_interest":3.0,"volume":0.0,"delta":0.9467,"gamma":0.0008,"vega":0.5661,"theta":-2.5796,"rho":0.69,"theo":216.0839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.0,"last_trade_time":"2026-02-05T10:46:06","percent_change":0.0,"prev_day_close":193.400001525879},{"option":"SPXW260220P06665000","bid":2.75,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.2656,"open_interest":1305.0,"volume":279.0,"delta":-0.0531,"gamma":0.0008,"vega":0.5661,"theta":-2.6042,"rho":-0.0396,"theo":2.9482,"change":-5.35,"open":6.93,"high":7.5,"low":2.25,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T16:13:20","percent_change":-65.2439,"prev_day_close":8.2000002861023},{"option":"SPXW260220C06670000","bid":212.0,"bid_size":0.0,"ask":213.6,"ask_size":0.0,"iv":0.263,"open_interest":229.0,"volume":0.0,"delta":0.9435,"gamma":0.0008,"vega":0.592,"theta":-2.7287,"rho":0.6882,"theo":211.2755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.77,"last_trade_time":"2026-02-13T09:32:03","percent_change":0.0,"prev_day_close":188.800003051758},{"option":"SPXW260220P06670000","bid":2.9,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.2637,"open_interest":912.0,"volume":362.0,"delta":-0.0563,"gamma":0.0008,"vega":0.592,"theta":-2.7527,"rho":-0.042,"theo":3.1374,"change":-5.4,"open":7.94,"high":7.94,"low":2.35,"tick":"no_change","last_trade_price":2.92,"last_trade_time":"2026-02-18T16:03:23","percent_change":-62.7907,"prev_day_close":8.59999990463257},{"option":"SPXW260220C06675000","bid":207.1,"bid_size":0.0,"ask":208.7,"ask_size":0.0,"iv":0.2457,"open_interest":76.0,"volume":0.0,"delta":0.9402,"gamma":0.0009,"vega":0.6188,"theta":-2.8856,"rho":0.6862,"theo":206.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.09,"last_trade_time":"2026-02-13T11:21:29","percent_change":0.0,"prev_day_close":184.300003051758},{"option":"SPXW260220P06675000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.262,"open_interest":1269.0,"volume":532.0,"delta":-0.0596,"gamma":0.0009,"vega":0.6188,"theta":-2.909,"rho":-0.0446,"theo":3.3392,"change":-5.87,"open":7.55,"high":8.01,"low":2.37,"tick":"down","last_trade_price":3.23,"last_trade_time":"2026-02-18T16:09:07","percent_change":-64.5055,"prev_day_close":9.09999990463257},{"option":"SPXW260220C06680000","bid":202.4,"bid_size":0.0,"ask":204.0,"ask_size":0.0,"iv":0.2578,"open_interest":50.0,"volume":1.0,"delta":0.9366,"gamma":0.0009,"vega":0.6466,"theta":-3.0502,"rho":0.6841,"theo":201.6968,"change":39.35,"open":219.2,"high":219.2,"low":219.2,"tick":"up","last_trade_price":219.2,"last_trade_time":"2026-02-18T13:28:51","percent_change":21.8793,"prev_day_close":179.850006103516},{"option":"SPXW260220P06680000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.2601,"open_interest":975.0,"volume":387.0,"delta":-0.0632,"gamma":0.0009,"vega":0.6466,"theta":-3.073,"rho":-0.0472,"theo":3.5541,"change":-6.31,"open":9.0,"high":9.0,"low":2.59,"tick":"up","last_trade_price":3.29,"last_trade_time":"2026-02-18T15:59:42","percent_change":-65.7292,"prev_day_close":9.59999990463257},{"option":"SPXW260220C06685000","bid":197.5,"bid_size":0.0,"ask":199.1,"ask_size":0.0,"iv":0.2542,"open_interest":8.0,"volume":1.0,"delta":0.9328,"gamma":0.001,"vega":0.6757,"theta":-3.2227,"rho":0.6818,"theo":196.9279,"change":11.3,"open":186.7,"high":186.7,"low":186.7,"tick":"down","last_trade_price":186.7,"last_trade_time":"2026-02-18T09:47:42","percent_change":6.44242,"prev_day_close":175.400001525879},{"option":"SPXW260220P06685000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.2588,"open_interest":4515.0,"volume":304.0,"delta":-0.0669,"gamma":0.001,"vega":0.6757,"theta":-3.2449,"rho":-0.05,"theo":3.7828,"change":-6.4,"open":7.86,"high":8.55,"low":2.6,"tick":"no_change","last_trade_price":3.7,"last_trade_time":"2026-02-18T16:06:22","percent_change":-63.3663,"prev_day_close":10.0999999046326},{"option":"SPXW260220C06690000","bid":192.8,"bid_size":0.0,"ask":194.4,"ask_size":0.0,"iv":0.2432,"open_interest":87.0,"volume":0.0,"delta":0.9288,"gamma":0.001,"vega":0.7062,"theta":-3.4031,"rho":0.6794,"theo":192.1735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-02-17T13:27:13","percent_change":0.0,"prev_day_close":170.800003051758},{"option":"SPXW260220P06690000","bid":3.7,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.2573,"open_interest":582.0,"volume":668.0,"delta":-0.0709,"gamma":0.001,"vega":0.7062,"theta":-3.4248,"rho":-0.053,"theo":4.0262,"change":-6.78,"open":8.94,"high":10.75,"low":2.74,"tick":"up","last_trade_price":3.82,"last_trade_time":"2026-02-18T16:04:46","percent_change":-63.9623,"prev_day_close":10.5999999046326},{"option":"SPXW260220C06695000","bid":188.0,"bid_size":0.0,"ask":189.6,"ask_size":0.0,"iv":0.2512,"open_interest":4.0,"volume":0.0,"delta":0.9246,"gamma":0.0011,"vega":0.7376,"theta":-3.5916,"rho":0.6767,"theo":187.4347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.6,"last_trade_time":"2026-02-12T15:54:18","percent_change":0.0,"prev_day_close":166.300003051758},{"option":"SPXW260220P06695000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.2555,"open_interest":4479.0,"volume":385.0,"delta":-0.0751,"gamma":0.0011,"vega":0.7376,"theta":-3.6127,"rho":-0.0562,"theo":4.2851,"change":-7.1,"open":9.47,"high":10.25,"low":2.85,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T16:08:59","percent_change":-63.3929,"prev_day_close":11.2000002861023},{"option":"SPXW260220C06700000","bid":183.3,"bid_size":0.0,"ask":184.9,"ask_size":0.0,"iv":0.2541,"open_interest":873.0,"volume":9.0,"delta":0.9202,"gamma":0.0012,"vega":0.7697,"theta":-3.7884,"rho":0.6739,"theo":182.7124,"change":28.92,"open":169.85,"high":199.41,"low":167.06,"tick":"up","last_trade_price":190.82,"last_trade_time":"2026-02-18T15:55:35","percent_change":17.8629,"prev_day_close":161.900001525879},{"option":"SPXW260220P06700000","bid":4.2,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.2535,"open_interest":4391.0,"volume":2994.0,"delta":-0.0796,"gamma":0.0012,"vega":0.7697,"theta":-3.8089,"rho":-0.0596,"theo":4.5605,"change":-7.1,"open":10.2,"high":11.9,"low":3.0,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T16:12:38","percent_change":-60.6838,"prev_day_close":11.7000002861023},{"option":"SPXW260220C06705000","bid":178.6,"bid_size":0.0,"ask":180.2,"ask_size":0.0,"iv":0.2397,"open_interest":32.0,"volume":4.0,"delta":0.9155,"gamma":0.0012,"vega":0.8024,"theta":-3.9933,"rho":0.6709,"theo":178.0073,"change":43.57,"open":165.4,"high":201.07,"low":165.4,"tick":"up","last_trade_price":201.07,"last_trade_time":"2026-02-18T10:16:21","percent_change":27.6635,"prev_day_close":157.5},{"option":"SPXW260220P06705000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.2519,"open_interest":774.0,"volume":282.0,"delta":-0.0842,"gamma":0.0012,"vega":0.8024,"theta":-4.0133,"rho":-0.0632,"theo":4.853,"change":-7.6,"open":11.0,"high":11.16,"low":3.35,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-18T16:09:01","percent_change":-61.7886,"prev_day_close":12.2999997138977},{"option":"SPXW260220C06710000","bid":173.9,"bid_size":0.0,"ask":175.5,"ask_size":0.0,"iv":0.2488,"open_interest":109.0,"volume":2.0,"delta":0.9106,"gamma":0.0013,"vega":0.8362,"theta":-4.2062,"rho":0.6678,"theo":173.32,"change":5.72,"open":196.32,"high":196.32,"low":158.82,"tick":"down","last_trade_price":158.82,"last_trade_time":"2026-02-18T15:26:26","percent_change":3.73612,"prev_day_close":153.099998474121},{"option":"SPXW260220P06710000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.2501,"open_interest":863.0,"volume":328.0,"delta":-0.0892,"gamma":0.0013,"vega":0.8362,"theta":-4.2256,"rho":-0.0668,"theo":5.1634,"change":-8.0,"open":12.65,"high":12.65,"low":3.35,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-18T16:09:01","percent_change":-61.5385,"prev_day_close":13.0},{"option":"SPXW260220C06715000","bid":169.2,"bid_size":0.0,"ask":170.8,"ask_size":0.0,"iv":0.2468,"open_interest":105.0,"volume":2.0,"delta":0.9054,"gamma":0.0013,"vega":0.8713,"theta":-4.427,"rho":0.6644,"theo":168.6513,"change":8.7,"open":158.47,"high":158.47,"low":157.5,"tick":"down","last_trade_price":157.5,"last_trade_time":"2026-02-18T15:09:29","percent_change":5.84677,"prev_day_close":148.800003051758},{"option":"SPXW260220P06715000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.2487,"open_interest":926.0,"volume":337.0,"delta":-0.0944,"gamma":0.0013,"vega":0.8713,"theta":-4.4457,"rho":-0.0707,"theo":5.4924,"change":-8.3,"open":11.97,"high":11.97,"low":3.59,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-18T16:06:32","percent_change":-61.0294,"prev_day_close":13.5999999046326},{"option":"SPXW260220C06720000","bid":164.5,"bid_size":0.0,"ask":166.1,"ask_size":0.0,"iv":0.235,"open_interest":110.0,"volume":6.0,"delta":0.8999,"gamma":0.0014,"vega":0.9078,"theta":-4.6554,"rho":0.6608,"theo":164.0024,"change":5.27,"open":147.49,"high":149.77,"low":147.49,"tick":"up","last_trade_price":149.77,"last_trade_time":"2026-02-18T15:26:26","percent_change":3.64706,"prev_day_close":144.5},{"option":"SPXW260220P06720000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.247,"open_interest":981.0,"volume":531.0,"delta":-0.0998,"gamma":0.0014,"vega":0.9078,"theta":-4.6736,"rho":-0.0749,"theo":5.8412,"change":-8.7,"open":10.9,"high":13.67,"low":3.7,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T16:13:48","percent_change":-60.8392,"prev_day_close":14.2999997138977},{"option":"SPXW260220C06725000","bid":159.9,"bid_size":0.0,"ask":161.5,"ask_size":0.0,"iv":0.2449,"open_interest":254.0,"volume":1.0,"delta":0.8942,"gamma":0.0015,"vega":0.945,"theta":-4.8914,"rho":0.6569,"theo":159.3747,"change":37.89,"open":178.19,"high":178.19,"low":178.19,"tick":"up","last_trade_price":178.19,"last_trade_time":"2026-02-18T10:05:43","percent_change":27.0064,"prev_day_close":140.300003051758},{"option":"SPXW260220P06725000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.2456,"open_interest":2237.0,"volume":788.0,"delta":-0.1056,"gamma":0.0015,"vega":0.945,"theta":-4.909,"rho":-0.0793,"theo":6.2111,"change":-8.7,"open":14.8,"high":14.8,"low":3.88,"tick":"up","last_trade_price":6.02,"last_trade_time":"2026-02-18T16:10:22","percent_change":-58.0,"prev_day_close":15.0},{"option":"SPXW260220C06730000","bid":155.2,"bid_size":0.0,"ask":156.8,"ask_size":0.0,"iv":0.2417,"open_interest":127.0,"volume":7.0,"delta":0.8881,"gamma":0.0015,"vega":0.9826,"theta":-5.1349,"rho":0.6528,"theo":154.7691,"change":36.66,"open":138.89,"high":172.66,"low":138.89,"tick":"up","last_trade_price":172.66,"last_trade_time":"2026-02-18T10:05:22","percent_change":26.9559,"prev_day_close":136.0},{"option":"SPXW260220P06730000","bid":6.2,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.2434,"open_interest":1361.0,"volume":643.0,"delta":-0.1116,"gamma":0.0015,"vega":0.9826,"theta":-5.152,"rho":-0.0839,"theo":6.6032,"change":-9.5,"open":11.85,"high":16.1,"low":4.41,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-18T16:14:13","percent_change":-60.1266,"prev_day_close":15.7999997138977},{"option":"SPXW260220C06735000","bid":150.6,"bid_size":0.0,"ask":152.2,"ask_size":0.0,"iv":0.2403,"open_interest":72.0,"volume":0.0,"delta":0.8817,"gamma":0.0016,"vega":1.0208,"theta":-5.3856,"rho":0.6486,"theo":150.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":126.36,"last_trade_time":"2026-02-17T15:55:14","percent_change":0.0,"prev_day_close":131.900001525879},{"option":"SPXW260220P06735000","bid":6.6,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.242,"open_interest":659.0,"volume":447.0,"delta":-0.118,"gamma":0.0016,"vega":1.0208,"theta":-5.402,"rho":-0.0887,"theo":7.0184,"change":-9.8,"open":14.05,"high":14.05,"low":4.5,"tick":"down","last_trade_price":6.8,"last_trade_time":"2026-02-18T16:09:01","percent_change":-59.0361,"prev_day_close":16.6000003814697},{"option":"SPXW260220C06740000","bid":146.1,"bid_size":0.0,"ask":147.7,"ask_size":0.0,"iv":0.2312,"open_interest":156.0,"volume":4.0,"delta":0.875,"gamma":0.0017,"vega":1.0599,"theta":-5.6428,"rho":0.6441,"theo":145.6281,"change":6.02,"open":134.72,"high":134.72,"low":134.72,"tick":"down","last_trade_price":134.72,"last_trade_time":"2026-02-18T14:58:27","percent_change":4.67755,"prev_day_close":128.699996948242},{"option":"SPXW260220P06740000","bid":7.0,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.2399,"open_interest":2168.0,"volume":930.0,"delta":-0.1247,"gamma":0.0017,"vega":1.0599,"theta":-5.6587,"rho":-0.0937,"theo":7.4576,"change":-10.29,"open":15.5,"high":16.66,"low":4.94,"tick":"down","last_trade_price":7.11,"last_trade_time":"2026-02-18T16:14:07","percent_change":-59.1379,"prev_day_close":17.3999996185303},{"option":"SPXW260220C06745000","bid":141.5,"bid_size":0.0,"ask":143.1,"ask_size":0.0,"iv":0.2368,"open_interest":31.0,"volume":5.0,"delta":0.868,"gamma":0.0018,"vega":1.1004,"theta":-5.9062,"rho":0.6393,"theo":141.0949,"change":17.52,"open":141.07,"high":141.07,"low":141.07,"tick":"no_change","last_trade_price":141.07,"last_trade_time":"2026-02-18T16:12:03","percent_change":14.1805,"prev_day_close":123.549999237061},{"option":"SPXW260220P06745000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.2384,"open_interest":799.0,"volume":376.0,"delta":-0.1318,"gamma":0.0018,"vega":1.1004,"theta":-5.9215,"rho":-0.0991,"theo":7.9221,"change":-10.25,"open":15.71,"high":16.7,"low":5.1,"tick":"up","last_trade_price":7.81,"last_trade_time":"2026-02-18T16:11:03","percent_change":-56.1644,"prev_day_close":18.25},{"option":"SPXW260220C06750000","bid":137.0,"bid_size":0.0,"ask":138.6,"ask_size":0.0,"iv":0.2364,"open_interest":303.0,"volume":14.0,"delta":0.8606,"gamma":0.0018,"vega":1.1418,"theta":-6.1752,"rho":0.6342,"theo":136.5888,"change":17.12,"open":130.44,"high":158.94,"low":123.99,"tick":"no_change","last_trade_price":136.62,"last_trade_time":"2026-02-18T16:12:03","percent_change":14.3264,"prev_day_close":119.5},{"option":"SPXW260220P06750000","bid":7.9,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.2362,"open_interest":3057.0,"volume":2639.0,"delta":-0.1391,"gamma":0.0018,"vega":1.1418,"theta":-6.19,"rho":-0.1047,"theo":8.4136,"change":-10.75,"open":16.1,"high":19.5,"low":5.1,"tick":"no_change","last_trade_price":8.1,"last_trade_time":"2026-02-18T16:14:35","percent_change":-56.1358,"prev_day_close":19.1499996185303},{"option":"SPXW260220C06755000","bid":132.5,"bid_size":0.0,"ask":134.1,"ask_size":0.0,"iv":0.2327,"open_interest":32.0,"volume":5.0,"delta":0.8529,"gamma":0.0019,"vega":1.1834,"theta":-6.4495,"rho":0.6288,"theo":132.1115,"change":38.93,"open":149.75,"high":155.1,"low":149.75,"tick":"down","last_trade_price":154.23,"last_trade_time":"2026-02-18T11:11:30","percent_change":33.7641,"prev_day_close":115.299999237061},{"option":"SPXW260220P06755000","bid":8.4,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.2346,"open_interest":381.0,"volume":304.0,"delta":-0.1469,"gamma":0.0019,"vega":1.1834,"theta":-6.4637,"rho":-0.1107,"theo":8.934,"change":-11.55,"open":18.22,"high":18.67,"low":5.43,"tick":"up","last_trade_price":8.55,"last_trade_time":"2026-02-18T16:04:46","percent_change":-57.4627,"prev_day_close":20.1000003814697},{"option":"SPXW260220C06760000","bid":128.1,"bid_size":0.0,"ask":129.7,"ask_size":0.0,"iv":0.2253,"open_interest":89.0,"volume":26.0,"delta":0.8447,"gamma":0.002,"vega":1.2251,"theta":-6.7285,"rho":0.6232,"theo":127.6642,"change":13.44,"open":114.96,"high":152.1,"low":114.96,"tick":"down","last_trade_price":124.74,"last_trade_time":"2026-02-18T14:36:20","percent_change":12.0755,"prev_day_close":111.299999237061},{"option":"SPXW260220P06760000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.2324,"open_interest":700.0,"volume":693.0,"delta":-0.155,"gamma":0.002,"vega":1.2251,"theta":-6.7421,"rho":-0.1169,"theo":9.4844,"change":-12.0,"open":18.04,"high":19.87,"low":5.76,"tick":"down","last_trade_price":9.05,"last_trade_time":"2026-02-18T16:14:13","percent_change":-57.0071,"prev_day_close":21.0500001907349},{"option":"SPXW260220C06765000","bid":123.6,"bid_size":0.0,"ask":125.2,"ask_size":0.0,"iv":0.2238,"open_interest":42.0,"volume":4.0,"delta":0.8362,"gamma":0.0021,"vega":1.2673,"theta":-7.0112,"rho":0.6173,"theo":123.2481,"change":5.95,"open":120.2,"high":125.52,"low":113.25,"tick":"down","last_trade_price":113.25,"last_trade_time":"2026-02-18T15:09:29","percent_change":5.5452,"prev_day_close":107.299999237061},{"option":"SPXW260220P06765000","bid":9.5,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.2306,"open_interest":1635.0,"volume":332.0,"delta":-0.1636,"gamma":0.0021,"vega":1.2673,"theta":-7.0243,"rho":-0.1233,"theo":10.066,"change":-12.65,"open":21.74,"high":22.02,"low":6.08,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T16:04:09","percent_change":-57.3696,"prev_day_close":22.0500001907349},{"option":"SPXW260220C06770000","bid":119.2,"bid_size":0.0,"ask":120.8,"ask_size":0.0,"iv":0.2221,"open_interest":75.0,"volume":6.0,"delta":0.8272,"gamma":0.0022,"vega":1.3104,"theta":-7.2968,"rho":0.6111,"theo":118.8649,"change":2.15,"open":113.49,"high":138.41,"low":105.6,"tick":"down","last_trade_price":105.6,"last_trade_time":"2026-02-18T15:20:50","percent_change":2.0783,"prev_day_close":103.450000762939},{"option":"SPXW260220P06770000","bid":10.1,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.2286,"open_interest":1372.0,"volume":708.0,"delta":-0.1725,"gamma":0.0022,"vega":1.3104,"theta":-7.3092,"rho":-0.13,"theo":10.6805,"change":-12.95,"open":20.09,"high":23.02,"low":6.52,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-18T16:13:26","percent_change":-55.9395,"prev_day_close":23.1499996185303},{"option":"SPXW260220C06775000","bid":114.8,"bid_size":0.0,"ask":116.4,"ask_size":0.0,"iv":0.2276,"open_interest":281.0,"volume":17.0,"delta":0.8179,"gamma":0.0023,"vega":1.3544,"theta":-7.5841,"rho":0.6044,"theo":114.5169,"change":1.6,"open":105.74,"high":138.38,"low":101.45,"tick":"down","last_trade_price":101.45,"last_trade_time":"2026-02-18T15:20:50","percent_change":1.60241,"prev_day_close":99.8499984741211},{"option":"SPXW260220P06775000","bid":10.7,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.2267,"open_interest":1192.0,"volume":644.0,"delta":-0.1819,"gamma":0.0023,"vega":1.3544,"theta":-7.596,"rho":-0.1372,"theo":11.3302,"change":-13.3,"open":20.1,"high":23.91,"low":6.83,"tick":"no_change","last_trade_price":10.95,"last_trade_time":"2026-02-18T16:13:53","percent_change":-54.8454,"prev_day_close":24.25},{"option":"SPXW260220C06780000","bid":110.5,"bid_size":0.0,"ask":112.1,"ask_size":0.0,"iv":0.218,"open_interest":102.0,"volume":10.0,"delta":0.808,"gamma":0.0024,"vega":1.3982,"theta":-7.8723,"rho":0.5974,"theo":110.2065,"change":13.1,"open":101.84,"high":135.17,"low":101.84,"tick":"down","last_trade_price":108.9,"last_trade_time":"2026-02-18T14:48:35","percent_change":13.6743,"prev_day_close":95.7999992370606},{"option":"SPXW260220P06780000","bid":11.4,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.2249,"open_interest":2591.0,"volume":997.0,"delta":-0.1917,"gamma":0.0024,"vega":1.3982,"theta":-7.8836,"rho":-0.1448,"theo":12.0174,"change":-13.15,"open":24.25,"high":25.0,"low":7.27,"tick":"up","last_trade_price":11.48,"last_trade_time":"2026-02-18T16:14:51","percent_change":-51.6699,"prev_day_close":25.4499998092651},{"option":"SPXW260220C06785000","bid":106.1,"bid_size":0.0,"ask":107.7,"ask_size":0.0,"iv":0.2171,"open_interest":126.0,"volume":6.0,"delta":0.7977,"gamma":0.0025,"vega":1.4415,"theta":-8.1602,"rho":0.5901,"theo":105.9354,"change":37.14,"open":104.4,"high":129.04,"low":104.4,"tick":"up","last_trade_price":129.04,"last_trade_time":"2026-02-18T12:11:42","percent_change":40.4135,"prev_day_close":91.8999977111816},{"option":"SPXW260220P06785000","bid":12.1,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.2231,"open_interest":754.0,"volume":936.0,"delta":-0.202,"gamma":0.0025,"vega":1.4415,"theta":-8.171,"rho":-0.1526,"theo":12.744,"change":-14.14,"open":26.23,"high":26.23,"low":7.7,"tick":"up","last_trade_price":12.51,"last_trade_time":"2026-02-18T16:11:03","percent_change":-53.0582,"prev_day_close":26.6499996185303},{"option":"SPXW260220C06790000","bid":101.9,"bid_size":0.0,"ask":103.5,"ask_size":0.0,"iv":0.2155,"open_interest":182.0,"volume":28.0,"delta":0.787,"gamma":0.0026,"vega":1.4847,"theta":-8.4465,"rho":0.5826,"theo":101.705,"change":20.84,"open":88.85,"high":125.26,"low":88.85,"tick":"up","last_trade_price":109.04,"last_trade_time":"2026-02-18T15:53:20","percent_change":23.6281,"prev_day_close":88.2000007629394},{"option":"SPXW260220P06790000","bid":12.8,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.221,"open_interest":2000.0,"volume":1168.0,"delta":-0.2128,"gamma":0.0026,"vega":1.4847,"theta":-8.4567,"rho":-0.1607,"theo":13.5112,"change":-15.05,"open":24.29,"high":26.36,"low":8.2,"tick":"up","last_trade_price":12.85,"last_trade_time":"2026-02-18T16:04:27","percent_change":-53.9426,"prev_day_close":27.8999996185303},{"option":"SPXW260220C06795000","bid":97.7,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.2189,"open_interest":232.0,"volume":4.0,"delta":0.7757,"gamma":0.0027,"vega":1.5284,"theta":-8.7295,"rho":0.5746,"theo":97.5175,"change":14.77,"open":118.48,"high":120.49,"low":99.32,"tick":"no_change","last_trade_price":99.32,"last_trade_time":"2026-02-18T16:00:14","percent_change":17.469,"prev_day_close":84.5499992370606},{"option":"SPXW260220P06795000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.2189,"open_interest":641.0,"volume":803.0,"delta":-0.2241,"gamma":0.0027,"vega":1.5284,"theta":-8.7391,"rho":-0.1693,"theo":14.3215,"change":-15.62,"open":25.67,"high":27.35,"low":8.51,"tick":"down","last_trade_price":13.63,"last_trade_time":"2026-02-18T16:14:48","percent_change":-53.4017,"prev_day_close":29.25},{"option":"SPXW260220C06800000","bid":93.6,"bid_size":0.0,"ask":95.2,"ask_size":0.0,"iv":0.2172,"open_interest":594.0,"volume":78.0,"delta":0.7639,"gamma":0.0028,"vega":1.5721,"theta":-9.0073,"rho":0.566,"theo":93.376,"change":13.53,"open":83.12,"high":117.0,"low":80.75,"tick":"down","last_trade_price":94.38,"last_trade_time":"2026-02-18T16:01:31","percent_change":16.7347,"prev_day_close":80.8499984741211},{"option":"SPXW260220P06800000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.2168,"open_interest":3315.0,"volume":3334.0,"delta":-0.2358,"gamma":0.0028,"vega":1.5721,"theta":-9.0163,"rho":-0.1784,"theo":15.1776,"change":-15.25,"open":28.33,"high":30.1,"low":8.95,"tick":"no_change","last_trade_price":14.63,"last_trade_time":"2026-02-18T16:14:55","percent_change":-49.9182,"prev_day_close":30.5500001907349},{"option":"SPXW260220C06805000","bid":89.7,"bid_size":0.0,"ask":90.7,"ask_size":0.0,"iv":0.2144,"open_interest":108.0,"volume":22.0,"delta":0.7516,"gamma":0.0029,"vega":1.6149,"theta":-9.2783,"rho":0.5571,"theo":89.2832,"change":9.35,"open":80.02,"high":111.24,"low":79.47,"tick":"up","last_trade_price":86.6,"last_trade_time":"2026-02-18T15:45:36","percent_change":12.1036,"prev_day_close":77.25},{"option":"SPXW260220P06805000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2148,"open_interest":739.0,"volume":1299.0,"delta":-0.2482,"gamma":0.0029,"vega":1.6149,"theta":-9.2868,"rho":-0.1879,"theo":16.0826,"change":-15.75,"open":27.41,"high":30.0,"low":9.93,"tick":"up","last_trade_price":15.9,"last_trade_time":"2026-02-18T16:11:00","percent_change":-49.2958,"prev_day_close":31.9499988555908},{"option":"SPXW260220C06810000","bid":85.7,"bid_size":0.0,"ask":86.7,"ask_size":0.0,"iv":0.2129,"open_interest":403.0,"volume":57.0,"delta":0.7388,"gamma":0.003,"vega":1.6564,"theta":-9.5406,"rho":0.5479,"theo":85.241,"change":15.59,"open":76.35,"high":104.22,"low":74.2,"tick":"up","last_trade_price":89.34,"last_trade_time":"2026-02-18T15:51:57","percent_change":21.139,"prev_day_close":73.75},{"option":"SPXW260220P06810000","bid":16.2,"bid_size":0.0,"ask":16.5,"ask_size":0.0,"iv":0.2126,"open_interest":702.0,"volume":418.0,"delta":-0.261,"gamma":0.003,"vega":1.6564,"theta":-9.5485,"rho":-0.1976,"theo":17.038,"change":-16.7,"open":31.0,"high":31.0,"low":10.17,"tick":"up","last_trade_price":16.82,"last_trade_time":"2026-02-18T16:11:07","percent_change":-49.9253,"prev_day_close":33.4499988555908},{"option":"SPXW260220C06815000","bid":81.6,"bid_size":0.0,"ask":82.6,"ask_size":0.0,"iv":0.2108,"open_interest":194.0,"volume":53.0,"delta":0.7253,"gamma":0.0031,"vega":1.6972,"theta":-9.7921,"rho":0.5383,"theo":81.2512,"change":11.45,"open":71.8,"high":102.73,"low":69.88,"tick":"no_change","last_trade_price":81.7,"last_trade_time":"2026-02-18T16:13:16","percent_change":16.2989,"prev_day_close":70.25},{"option":"SPXW260220P06815000","bid":17.2,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.2105,"open_interest":450.0,"volume":350.0,"delta":-0.2744,"gamma":0.0031,"vega":1.6972,"theta":-9.7994,"rho":-0.2077,"theo":18.0459,"change":-17.78,"open":30.98,"high":32.85,"low":10.9,"tick":"down","last_trade_price":17.22,"last_trade_time":"2026-02-18T16:14:51","percent_change":-50.8,"prev_day_close":35.0},{"option":"SPXW260220C06820000","bid":77.7,"bid_size":0.0,"ask":78.7,"ask_size":0.0,"iv":0.2082,"open_interest":343.0,"volume":146.0,"delta":0.7113,"gamma":0.0032,"vega":1.7376,"theta":-10.03,"rho":0.5281,"theo":77.3167,"change":10.85,"open":73.2,"high":98.95,"low":69.6,"tick":"no_change","last_trade_price":77.75,"last_trade_time":"2026-02-18T16:13:16","percent_change":16.2182,"prev_day_close":66.8999977111816},{"option":"SPXW260220P06820000","bid":18.2,"bid_size":0.0,"ask":18.5,"ask_size":0.0,"iv":0.2086,"open_interest":672.0,"volume":519.0,"delta":-0.2884,"gamma":0.0032,"vega":1.7376,"theta":-10.0367,"rho":-0.2185,"theo":19.109,"change":-18.38,"open":35.05,"high":36.0,"low":11.32,"tick":"down","last_trade_price":18.27,"last_trade_time":"2026-02-18T16:14:07","percent_change":-50.1501,"prev_day_close":36.6499996185303},{"option":"SPXW260220C06825000","bid":73.8,"bid_size":0.0,"ask":74.8,"ask_size":0.0,"iv":0.2065,"open_interest":542.0,"volume":40.0,"delta":0.6968,"gamma":0.0033,"vega":1.7765,"theta":-10.2517,"rho":0.5174,"theo":73.4411,"change":10.22,"open":65.6,"high":97.0,"low":63.25,"tick":"no_change","last_trade_price":73.77,"last_trade_time":"2026-02-18T16:13:31","percent_change":16.0818,"prev_day_close":63.5500011444092},{"option":"SPXW260220P06825000","bid":19.3,"bid_size":0.0,"ask":19.6,"ask_size":0.0,"iv":0.2063,"open_interest":1428.0,"volume":784.0,"delta":-0.303,"gamma":0.0033,"vega":1.7765,"theta":-10.2578,"rho":-0.2298,"theo":20.2311,"change":-18.45,"open":33.08,"high":36.71,"low":12.1,"tick":"up","last_trade_price":19.8,"last_trade_time":"2026-02-18T16:07:57","percent_change":-48.2353,"prev_day_close":38.25},{"option":"SPXW260220C06830000","bid":70.2,"bid_size":0.0,"ask":70.6,"ask_size":0.0,"iv":0.2041,"open_interest":1141.0,"volume":164.0,"delta":0.6816,"gamma":0.0034,"vega":1.8132,"theta":-10.4547,"rho":0.5064,"theo":69.6267,"change":9.72,"open":60.6,"high":91.09,"low":58.75,"tick":"no_change","last_trade_price":69.97,"last_trade_time":"2026-02-18T16:13:31","percent_change":16.1328,"prev_day_close":60.25},{"option":"SPXW260220P06830000","bid":20.4,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.2042,"open_interest":995.0,"volume":1526.0,"delta":-0.3182,"gamma":0.0034,"vega":1.8132,"theta":-10.4602,"rho":-0.2413,"theo":21.4144,"change":-18.65,"open":34.67,"high":37.6,"low":12.76,"tick":"up","last_trade_price":21.3,"last_trade_time":"2026-02-18T16:12:43","percent_change":-46.6834,"prev_day_close":39.9499988555908},{"option":"SPXW260220C06835000","bid":66.4,"bid_size":0.0,"ask":66.8,"ask_size":0.0,"iv":0.2022,"open_interest":229.0,"volume":69.0,"delta":0.6658,"gamma":0.0035,"vega":1.8477,"theta":-10.6364,"rho":0.495,"theo":65.875,"change":9.07,"open":61.2,"high":85.5,"low":56.32,"tick":"down","last_trade_price":66.12,"last_trade_time":"2026-02-18T16:06:26","percent_change":15.8983,"prev_day_close":57.0500011444092},{"option":"SPXW260220P06835000","bid":21.6,"bid_size":0.0,"ask":22.0,"ask_size":0.0,"iv":0.2017,"open_interest":656.0,"volume":350.0,"delta":-0.334,"gamma":0.0035,"vega":1.8477,"theta":-10.6413,"rho":-0.2533,"theo":22.6604,"change":-20.13,"open":34.46,"high":40.97,"low":14.1,"tick":"down","last_trade_price":21.67,"last_trade_time":"2026-02-18T16:14:48","percent_change":-48.1579,"prev_day_close":41.7999992370606},{"option":"SPXW260220C06840000","bid":62.7,"bid_size":0.0,"ask":63.1,"ask_size":0.0,"iv":0.1998,"open_interest":335.0,"volume":113.0,"delta":0.6494,"gamma":0.0036,"vega":1.8807,"theta":-10.7935,"rho":0.483,"theo":62.1888,"change":8.35,"open":54.0,"high":82.48,"low":51.96,"tick":"down","last_trade_price":62.3,"last_trade_time":"2026-02-18T16:10:29","percent_change":15.4773,"prev_day_close":53.9499988555908},{"option":"SPXW260220P06840000","bid":22.9,"bid_size":0.0,"ask":23.2,"ask_size":0.0,"iv":0.1994,"open_interest":1507.0,"volume":1125.0,"delta":-0.3504,"gamma":0.0036,"vega":1.8807,"theta":-10.7979,"rho":-0.2658,"theo":23.9719,"change":-20.7,"open":38.9,"high":41.0,"low":14.5,"tick":"no_change","last_trade_price":22.95,"last_trade_time":"2026-02-18T16:14:47","percent_change":-47.4227,"prev_day_close":43.6499996185303},{"option":"SPXW260220C06845000","bid":59.0,"bid_size":0.0,"ask":59.4,"ask_size":0.0,"iv":0.1973,"open_interest":563.0,"volume":154.0,"delta":0.6323,"gamma":0.0038,"vega":1.9112,"theta":-10.9225,"rho":0.4703,"theo":58.572,"change":7.08,"open":50.1,"high":80.3,"low":48.75,"tick":"no_change","last_trade_price":57.93,"last_trade_time":"2026-02-18T16:12:43","percent_change":13.9233,"prev_day_close":50.8500003814697},{"option":"SPXW260220P06845000","bid":24.2,"bid_size":0.0,"ask":24.6,"ask_size":0.0,"iv":0.1972,"open_interest":1401.0,"volume":385.0,"delta":-0.3674,"gamma":0.0038,"vega":1.9112,"theta":-10.9263,"rho":-0.2791,"theo":25.3528,"change":-20.87,"open":43.6,"high":43.6,"low":15.3,"tick":"up","last_trade_price":24.68,"last_trade_time":"2026-02-18T16:05:30","percent_change":-45.8178,"prev_day_close":45.5500011444092},{"option":"SPXW260220C06850000","bid":55.4,"bid_size":0.0,"ask":55.8,"ask_size":0.0,"iv":0.195,"open_interest":1548.0,"volume":2760.0,"delta":0.6146,"gamma":0.0038,"vega":1.9383,"theta":-11.0205,"rho":0.4573,"theo":55.027,"change":6.43,"open":52.0,"high":75.9,"low":45.65,"tick":"no_change","last_trade_price":54.33,"last_trade_time":"2026-02-18T16:12:43","percent_change":13.4238,"prev_day_close":47.8999996185303},{"option":"SPXW260220P06850000","bid":25.7,"bid_size":0.0,"ask":26.0,"ask_size":0.0,"iv":0.1946,"open_interest":1797.0,"volume":4015.0,"delta":-0.3851,"gamma":0.0038,"vega":1.9383,"theta":-11.0237,"rho":-0.2926,"theo":26.8055,"change":-21.94,"open":41.29,"high":45.8,"low":16.0,"tick":"down","last_trade_price":25.71,"last_trade_time":"2026-02-18T16:14:51","percent_change":-46.0441,"prev_day_close":47.6499996185303},{"option":"SPXW260220C06855000","bid":51.9,"bid_size":0.0,"ask":52.3,"ask_size":0.0,"iv":0.1924,"open_interest":410.0,"volume":238.0,"delta":0.5963,"gamma":0.004,"vega":1.962,"theta":-11.0846,"rho":0.444,"theo":51.5551,"change":6.81,"open":47.83,"high":71.21,"low":42.6,"tick":"down","last_trade_price":51.76,"last_trade_time":"2026-02-18T16:06:26","percent_change":15.1502,"prev_day_close":44.9499988555908},{"option":"SPXW260220P06855000","bid":27.1,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.192,"open_interest":536.0,"volume":582.0,"delta":-0.4035,"gamma":0.004,"vega":1.962,"theta":-11.0873,"rho":-0.3064,"theo":28.3313,"change":-22.29,"open":44.25,"high":47.12,"low":17.28,"tick":"no_change","last_trade_price":27.41,"last_trade_time":"2026-02-18T16:14:38","percent_change":-44.8491,"prev_day_close":49.7000007629394},{"option":"SPXW260220C06860000","bid":48.5,"bid_size":0.0,"ask":48.9,"ask_size":0.0,"iv":0.1899,"open_interest":628.0,"volume":384.0,"delta":0.5773,"gamma":0.004,"vega":1.9826,"theta":-11.1113,"rho":0.43,"theo":48.1594,"change":5.44,"open":43.6,"high":66.4,"low":39.8,"tick":"down","last_trade_price":47.59,"last_trade_time":"2026-02-18T16:09:03","percent_change":12.9063,"prev_day_close":42.1499996185303},{"option":"SPXW260220P06860000","bid":28.7,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.1895,"open_interest":739.0,"volume":798.0,"delta":-0.4224,"gamma":0.004,"vega":1.9826,"theta":-11.1134,"rho":-0.321,"theo":29.9333,"change":-22.9,"open":45.2,"high":51.7,"low":18.0,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-18T16:04:41","percent_change":-44.2085,"prev_day_close":51.7999992370606},{"option":"SPXW260220C06865000","bid":45.1,"bid_size":0.0,"ask":45.5,"ask_size":0.0,"iv":0.1875,"open_interest":227.0,"volume":264.0,"delta":0.5577,"gamma":0.0041,"vega":1.999,"theta":-11.0968,"rho":0.4153,"theo":44.8442,"change":4.65,"open":40.0,"high":64.1,"low":36.5,"tick":"down","last_trade_price":44.9,"last_trade_time":"2026-02-18T16:08:24","percent_change":11.817,"prev_day_close":39.3500003814697},{"option":"SPXW260220P06865000","bid":30.3,"bid_size":0.0,"ask":30.7,"ask_size":0.0,"iv":0.1871,"open_interest":439.0,"volume":642.0,"delta":-0.4421,"gamma":0.0041,"vega":1.999,"theta":-11.0983,"rho":-0.3362,"theo":31.6157,"change":-23.0,"open":51.51,"high":51.51,"low":18.83,"tick":"down","last_trade_price":31.1,"last_trade_time":"2026-02-18T16:12:34","percent_change":-42.5139,"prev_day_close":54.1000003814697},{"option":"SPXW260220C06870000","bid":41.9,"bid_size":0.0,"ask":42.2,"ask_size":0.0,"iv":0.1845,"open_interest":694.0,"volume":790.0,"delta":0.5374,"gamma":0.0042,"vega":2.0108,"theta":-11.0383,"rho":0.4004,"theo":41.6113,"change":4.11,"open":39.0,"high":61.0,"low":33.72,"tick":"down","last_trade_price":41.48,"last_trade_time":"2026-02-18T16:08:20","percent_change":11.1837,"prev_day_close":36.75},{"option":"SPXW260220P06870000","bid":32.1,"bid_size":0.0,"ask":32.4,"ask_size":0.0,"iv":0.1844,"open_interest":784.0,"volume":987.0,"delta":-0.4623,"gamma":0.0042,"vega":2.0108,"theta":-11.0392,"rho":-0.3516,"theo":33.3805,"change":-23.57,"open":47.51,"high":50.63,"low":20.32,"tick":"down","last_trade_price":32.0,"last_trade_time":"2026-02-18T16:01:21","percent_change":-41.7538,"prev_day_close":56.4499988555908},{"option":"SPXW260220C06875000","bid":38.7,"bid_size":0.0,"ask":39.0,"ask_size":0.0,"iv":0.1821,"open_interest":673.0,"volume":679.0,"delta":0.5165,"gamma":0.0043,"vega":2.0177,"theta":-10.9334,"rho":0.385,"theo":38.4627,"change":4.54,"open":36.5,"high":56.0,"low":30.94,"tick":"up","last_trade_price":38.69,"last_trade_time":"2026-02-18T16:14:00","percent_change":13.2943,"prev_day_close":34.1499996185303},{"option":"SPXW260220P06875000","bid":33.9,"bid_size":0.0,"ask":34.2,"ask_size":0.0,"iv":0.1818,"open_interest":686.0,"volume":717.0,"delta":-0.4833,"gamma":0.0043,"vega":2.0177,"theta":-10.9338,"rho":-0.3676,"theo":35.2296,"change":-24.94,"open":54.0,"high":54.8,"low":21.26,"tick":"down","last_trade_price":33.91,"last_trade_time":"2026-02-18T16:14:48","percent_change":-42.3789,"prev_day_close":58.8500003814697},{"option":"SPXW260220C06880000","bid":35.6,"bid_size":0.0,"ask":36.0,"ask_size":0.0,"iv":0.1791,"open_interest":387.0,"volume":675.0,"delta":0.4949,"gamma":0.0044,"vega":2.0192,"theta":-10.7786,"rho":0.3688,"theo":35.4033,"change":3.61,"open":34.18,"high":53.35,"low":28.32,"tick":"down","last_trade_price":35.1,"last_trade_time":"2026-02-18T16:09:01","percent_change":11.406,"prev_day_close":31.6499996185303},{"option":"SPXW260220P06880000","bid":35.8,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.1788,"open_interest":1030.0,"volume":1279.0,"delta":-0.5049,"gamma":0.0044,"vega":2.0192,"theta":-10.7784,"rho":-0.3844,"theo":37.1679,"change":-24.65,"open":56.3,"high":57.8,"low":22.7,"tick":"down","last_trade_price":36.24,"last_trade_time":"2026-02-18T16:13:16","percent_change":-40.1793,"prev_day_close":61.3500003814697},{"option":"SPXW260220C06885000","bid":32.6,"bid_size":0.0,"ask":33.0,"ask_size":0.0,"iv":0.1766,"open_interest":387.0,"volume":543.0,"delta":0.4726,"gamma":0.0044,"vega":2.0149,"theta":-10.5712,"rho":0.3523,"theo":32.4375,"change":3.37,"open":30.78,"high":48.5,"low":26.18,"tick":"up","last_trade_price":32.57,"last_trade_time":"2026-02-18T16:14:00","percent_change":11.5411,"prev_day_close":29.1999998092651},{"option":"SPXW260220P06885000","bid":37.8,"bid_size":0.0,"ask":38.2,"ask_size":0.0,"iv":0.1763,"open_interest":610.0,"volume":1108.0,"delta":-0.5272,"gamma":0.0044,"vega":2.0149,"theta":-10.5704,"rho":-0.4014,"theo":39.1997,"change":-25.1,"open":58.27,"high":61.38,"low":26.11,"tick":"up","last_trade_price":38.5,"last_trade_time":"2026-02-18T16:06:22","percent_change":-39.2801,"prev_day_close":63.8999996185303},{"option":"SPXW260220C06890000","bid":29.7,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.1735,"open_interest":537.0,"volume":1441.0,"delta":0.4497,"gamma":0.0045,"vega":2.0043,"theta":-10.3103,"rho":0.3355,"theo":29.5677,"change":2.18,"open":28.51,"high":46.22,"low":23.58,"tick":"down","last_trade_price":29.03,"last_trade_time":"2026-02-18T16:09:03","percent_change":8.11918,"prev_day_close":26.8500003814697},{"option":"SPXW260220P06890000","bid":39.9,"bid_size":0.0,"ask":40.3,"ask_size":0.0,"iv":0.1732,"open_interest":515.0,"volume":770.0,"delta":-0.5501,"gamma":0.0045,"vega":2.0043,"theta":-10.309,"rho":-0.4188,"theo":41.3276,"change":-26.5,"open":60.77,"high":63.92,"low":25.7,"tick":"no_change","last_trade_price":40.0,"last_trade_time":"2026-02-18T16:14:43","percent_change":-39.8496,"prev_day_close":66.5},{"option":"SPXW260220C06895000","bid":27.0,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.1708,"open_interest":470.0,"volume":704.0,"delta":0.4262,"gamma":0.0045,"vega":1.9863,"theta":-9.9942,"rho":0.3178,"theo":26.8004,"change":1.65,"open":26.17,"high":43.02,"low":21.5,"tick":"down","last_trade_price":27.4,"last_trade_time":"2026-02-18T16:02:24","percent_change":6.69371,"prev_day_close":24.6499996185303},{"option":"SPXW260220P06895000","bid":42.2,"bid_size":0.0,"ask":42.5,"ask_size":0.0,"iv":0.1705,"open_interest":523.0,"volume":720.0,"delta":-0.5736,"gamma":0.0045,"vega":1.9863,"theta":-9.9923,"rho":-0.437,"theo":43.558,"change":-27.17,"open":63.05,"high":66.17,"low":27.3,"tick":"down","last_trade_price":42.18,"last_trade_time":"2026-02-18T16:05:07","percent_change":-39.1781,"prev_day_close":69.3499984741211},{"option":"SPXW260220C06900000","bid":24.3,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.1677,"open_interest":2753.0,"volume":3351.0,"delta":0.402,"gamma":0.0045,"vega":1.961,"theta":-9.6221,"rho":0.2998,"theo":24.1435,"change":2.2,"open":22.1,"high":40.0,"low":18.77,"tick":"no_change","last_trade_price":24.65,"last_trade_time":"2026-02-18T16:14:47","percent_change":9.79956,"prev_day_close":22.4499998092651},{"option":"SPXW260220P06900000","bid":44.5,"bid_size":0.0,"ask":44.9,"ask_size":0.0,"iv":0.1674,"open_interest":2419.0,"volume":2278.0,"delta":-0.5978,"gamma":0.0045,"vega":1.961,"theta":-9.6196,"rho":-0.4556,"theo":45.8988,"change":-27.7,"open":65.88,"high":71.5,"low":28.9,"tick":"no_change","last_trade_price":44.5,"last_trade_time":"2026-02-18T16:14:47","percent_change":-38.3657,"prev_day_close":72.2000007629394},{"option":"SPXW260220C06905000","bid":21.8,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.165,"open_interest":584.0,"volume":657.0,"delta":0.3773,"gamma":0.0045,"vega":1.928,"theta":-9.1961,"rho":0.2815,"theo":21.6034,"change":0.65,"open":21.35,"high":36.7,"low":16.6,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-18T16:09:50","percent_change":3.17849,"prev_day_close":20.4499998092651},{"option":"SPXW260220P06905000","bid":47.0,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.1645,"open_interest":207.0,"volume":424.0,"delta":-0.6225,"gamma":0.0045,"vega":1.928,"theta":-9.193,"rho":-0.4744,"theo":48.3564,"change":-26.67,"open":68.28,"high":68.28,"low":31.2,"tick":"no_change","last_trade_price":48.43,"last_trade_time":"2026-02-18T16:12:43","percent_change":-35.5127,"prev_day_close":75.1000022888184},{"option":"SPXW260220C06910000","bid":19.4,"bid_size":0.0,"ask":19.7,"ask_size":0.0,"iv":0.1618,"open_interest":747.0,"volume":1100.0,"delta":0.3521,"gamma":0.0045,"vega":1.8855,"theta":-8.719,"rho":0.2625,"theo":19.1926,"change":0.61,"open":18.0,"high":33.8,"low":14.9,"tick":"down","last_trade_price":19.06,"last_trade_time":"2026-02-18T16:09:01","percent_change":3.30623,"prev_day_close":18.4499998092651},{"option":"SPXW260220P06910000","bid":49.6,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.1616,"open_interest":391.0,"volume":238.0,"delta":-0.6477,"gamma":0.0045,"vega":1.8855,"theta":-8.7154,"rho":-0.494,"theo":50.9432,"change":-34.35,"open":51.86,"high":65.0,"low":32.77,"tick":"down","last_trade_price":43.6,"last_trade_time":"2026-02-18T15:53:21","percent_change":-44.0667,"prev_day_close":77.9500007629394},{"option":"SPXW260220C06915000","bid":17.2,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.1587,"open_interest":776.0,"volume":750.0,"delta":0.3266,"gamma":0.0045,"vega":1.8346,"theta":-8.1964,"rho":0.2436,"theo":16.9257,"change":0.3,"open":16.04,"high":30.6,"low":12.88,"tick":"down","last_trade_price":16.7,"last_trade_time":"2026-02-18T16:12:42","percent_change":1.80723,"prev_day_close":16.6000003814697},{"option":"SPXW260220P06915000","bid":52.3,"bid_size":0.0,"ask":52.7,"ask_size":0.0,"iv":0.1585,"open_interest":297.0,"volume":164.0,"delta":-0.6732,"gamma":0.0045,"vega":1.8346,"theta":-8.1921,"rho":-0.5134,"theo":53.674,"change":-31.2,"open":74.39,"high":74.39,"low":36.5,"tick":"up","last_trade_price":50.0,"last_trade_time":"2026-02-18T15:59:29","percent_change":-38.4236,"prev_day_close":81.2000007629394},{"option":"SPXW260220C06920000","bid":15.0,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.1557,"open_interest":977.0,"volume":1736.0,"delta":0.3009,"gamma":0.0044,"vega":1.775,"theta":-7.6386,"rho":0.2244,"theo":14.8184,"change":0.05,"open":13.6,"high":28.2,"low":11.3,"tick":"up","last_trade_price":14.95,"last_trade_time":"2026-02-18T16:13:16","percent_change":0.336701,"prev_day_close":14.8499999046326},{"option":"SPXW260220P06920000","bid":55.1,"bid_size":0.0,"ask":55.6,"ask_size":0.0,"iv":0.1557,"open_interest":621.0,"volume":131.0,"delta":-0.6988,"gamma":0.0044,"vega":1.775,"theta":-7.6338,"rho":-0.5331,"theo":56.5644,"change":-28.02,"open":66.0,"high":76.96,"low":37.44,"tick":"no_change","last_trade_price":56.48,"last_trade_time":"2026-02-18T16:09:30","percent_change":-33.1598,"prev_day_close":84.5},{"option":"SPXW260220C06925000","bid":13.1,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.1526,"open_interest":1304.0,"volume":1131.0,"delta":0.2755,"gamma":0.0043,"vega":1.7058,"theta":-7.0584,"rho":0.2053,"theo":12.8921,"change":0.13,"open":13.4,"high":25.5,"low":9.68,"tick":"no_change","last_trade_price":13.33,"last_trade_time":"2026-02-18T16:14:55","percent_change":0.984846,"prev_day_close":13.2000002861023},{"option":"SPXW260220P06925000","bid":57.6,"bid_size":0.0,"ask":58.9,"ask_size":0.0,"iv":0.1523,"open_interest":1250.0,"volume":178.0,"delta":-0.7243,"gamma":0.0043,"vega":1.7058,"theta":-7.0531,"rho":-0.5528,"theo":59.6358,"change":-36.7,"open":82.81,"high":82.81,"low":38.8,"tick":"down","last_trade_price":51.1,"last_trade_time":"2026-02-18T15:56:17","percent_change":-41.7995,"prev_day_close":87.7999992370606},{"option":"SPXW260220C06930000","bid":11.3,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.1495,"open_interest":1043.0,"volume":1079.0,"delta":0.2506,"gamma":0.0042,"vega":1.6304,"theta":-6.4707,"rho":0.1869,"theo":11.1575,"change":-0.49,"open":10.62,"high":22.8,"low":8.21,"tick":"no_change","last_trade_price":11.01,"last_trade_time":"2026-02-18T16:12:08","percent_change":-4.18804,"prev_day_close":11.7000002861023},{"option":"SPXW260220P06930000","bid":60.7,"bid_size":0.0,"ask":62.3,"ask_size":0.0,"iv":0.1493,"open_interest":800.0,"volume":113.0,"delta":-0.7492,"gamma":0.0042,"vega":1.6304,"theta":-6.4648,"rho":-0.5718,"theo":62.8989,"change":-37.35,"open":80.05,"high":80.05,"low":41.5,"tick":"down","last_trade_price":53.85,"last_trade_time":"2026-02-18T15:56:09","percent_change":-40.9539,"prev_day_close":91.2000007629394},{"option":"SPXW260220C06935000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1464,"open_interest":524.0,"volume":926.0,"delta":0.2265,"gamma":0.004,"vega":1.5469,"theta":-5.881,"rho":0.1686,"theo":9.6013,"change":-1.05,"open":9.5,"high":20.01,"low":6.93,"tick":"up","last_trade_price":9.72,"last_trade_time":"2026-02-18T16:14:45","percent_change":-10.2439,"prev_day_close":10.25},{"option":"SPXW260220P06935000","bid":64.1,"bid_size":0.0,"ask":65.7,"ask_size":0.0,"iv":0.1462,"open_interest":733.0,"volume":119.0,"delta":-0.7733,"gamma":0.004,"vega":1.5469,"theta":-5.8745,"rho":-0.5906,"theo":66.3404,"change":-35.27,"open":61.65,"high":79.08,"low":44.2,"tick":"no_change","last_trade_price":59.58,"last_trade_time":"2026-02-18T15:58:52","percent_change":-37.185,"prev_day_close":94.8499984741211},{"option":"SPXW260220C06940000","bid":8.1,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.1434,"open_interest":941.0,"volume":1263.0,"delta":0.2029,"gamma":0.0038,"vega":1.457,"theta":-5.2797,"rho":0.1512,"theo":8.1805,"change":-1.3,"open":9.15,"high":17.79,"low":5.84,"tick":"up","last_trade_price":8.27,"last_trade_time":"2026-02-18T16:14:45","percent_change":-14.6067,"prev_day_close":8.90000009536743},{"option":"SPXW260220P06940000","bid":67.6,"bid_size":0.0,"ask":69.2,"ask_size":0.0,"iv":0.1438,"open_interest":719.0,"volume":111.0,"delta":-0.7968,"gamma":0.0038,"vega":1.457,"theta":-5.2726,"rho":-0.6086,"theo":69.9172,"change":-35.59,"open":87.48,"high":87.48,"low":46.9,"tick":"no_change","last_trade_price":62.96,"last_trade_time":"2026-02-18T15:58:52","percent_change":-36.1137,"prev_day_close":98.5500030517578},{"option":"SPXW260220C06945000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1406,"open_interest":818.0,"volume":908.0,"delta":0.1798,"gamma":0.0036,"vega":1.3591,"theta":-4.6662,"rho":0.1338,"theo":6.874,"change":-1.0,"open":7.65,"high":16.3,"low":4.85,"tick":"up","last_trade_price":6.7,"last_trade_time":"2026-02-18T16:14:18","percent_change":-12.987,"prev_day_close":7.70000004768372},{"option":"SPXW260220P06945000","bid":71.2,"bid_size":0.0,"ask":72.8,"ask_size":0.0,"iv":0.14,"open_interest":444.0,"volume":101.0,"delta":-0.8199,"gamma":0.0036,"vega":1.3591,"theta":-4.6586,"rho":-0.6266,"theo":73.6084,"change":-35.03,"open":94.41,"high":94.62,"low":49.6,"tick":"up","last_trade_price":67.27,"last_trade_time":"2026-02-18T15:59:15","percent_change":-34.2424,"prev_day_close":102.299999237061},{"option":"SPXW260220C06950000","bid":5.6,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.1376,"open_interest":2728.0,"volume":3993.0,"delta":0.1574,"gamma":0.0034,"vega":1.2541,"theta":-4.0526,"rho":0.1171,"theo":5.6891,"change":-1.2,"open":6.58,"high":14.32,"low":4.0,"tick":"up","last_trade_price":5.48,"last_trade_time":"2026-02-18T16:13:44","percent_change":-18.1818,"prev_day_close":6.59999990463257},{"option":"SPXW260220P06950000","bid":75.1,"bid_size":0.0,"ask":76.7,"ask_size":0.0,"iv":0.1381,"open_interest":1574.0,"volume":148.0,"delta":-0.8424,"gamma":0.0034,"vega":1.2541,"theta":-4.0444,"rho":-0.6438,"theo":77.4212,"change":-29.4,"open":98.43,"high":98.43,"low":52.91,"tick":"no_change","last_trade_price":75.7,"last_trade_time":"2026-02-18T16:05:15","percent_change":-27.6836,"prev_day_close":106.200000762939},{"option":"SPXW260220C06955000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.135,"open_interest":1448.0,"volume":1508.0,"delta":0.1359,"gamma":0.0032,"vega":1.144,"theta":-3.4558,"rho":0.1009,"theo":4.6344,"change":-1.1,"open":5.57,"high":12.5,"low":3.3,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T16:13:44","percent_change":-19.6429,"prev_day_close":5.59999990463257},{"option":"SPXW260220P06955000","bid":79.0,"bid_size":0.0,"ask":80.6,"ask_size":0.0,"iv":0.1356,"open_interest":425.0,"volume":54.0,"delta":-0.8639,"gamma":0.0032,"vega":1.144,"theta":-3.4469,"rho":-0.6605,"theo":81.3642,"change":-29.35,"open":102.21,"high":102.21,"low":59.55,"tick":"no_change","last_trade_price":79.6,"last_trade_time":"2026-02-18T16:05:15","percent_change":-26.6576,"prev_day_close":110.100002288818},{"option":"SPXW260220C06960000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1326,"open_interest":1904.0,"volume":2142.0,"delta":0.1157,"gamma":0.0029,"vega":1.0302,"theta":-2.8923,"rho":0.0859,"theo":3.7176,"change":-1.05,"open":4.56,"high":10.65,"low":2.7,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T16:14:47","percent_change":-22.1053,"prev_day_close":4.75},{"option":"SPXW260220P06960000","bid":83.1,"bid_size":0.0,"ask":84.7,"ask_size":0.0,"iv":0.1329,"open_interest":473.0,"volume":33.0,"delta":-0.884,"gamma":0.0029,"vega":1.0302,"theta":-2.8829,"rho":-0.676,"theo":85.4451,"change":-39.92,"open":106.03,"high":106.03,"low":62.45,"tick":"down","last_trade_price":74.38,"last_trade_time":"2026-02-18T15:54:50","percent_change":-34.9256,"prev_day_close":114.299999237061},{"option":"SPXW260220C06965000","bid":2.9,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.1304,"open_interest":972.0,"volume":1192.0,"delta":0.0972,"gamma":0.0026,"vega":0.9163,"theta":-2.3775,"rho":0.072,"theo":2.9397,"change":-1.12,"open":3.4,"high":9.1,"low":2.2,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:10:07","percent_change":-28.3544,"prev_day_close":3.95000004768372},{"option":"SPXW260220P06965000","bid":87.4,"bid_size":0.0,"ask":89.0,"ask_size":0.0,"iv":0.136,"open_interest":154.0,"volume":17.0,"delta":-0.9026,"gamma":0.0026,"vega":0.9163,"theta":-2.3675,"rho":-0.6905,"theo":89.6648,"change":-38.48,"open":93.03,"high":103.08,"low":74.03,"tick":"down","last_trade_price":80.17,"last_trade_time":"2026-02-18T15:57:53","percent_change":-32.4315,"prev_day_close":118.650001525879},{"option":"SPXW260220C06970000","bid":2.3,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.128,"open_interest":1635.0,"volume":1289.0,"delta":0.0805,"gamma":0.0023,"vega":0.8049,"theta":-1.9226,"rho":0.0597,"theo":2.2965,"change":-1.02,"open":3.25,"high":7.73,"low":1.7,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-18T16:13:58","percent_change":-30.9091,"prev_day_close":3.30000007152557},{"option":"SPXW260220P06970000","bid":91.8,"bid_size":0.0,"ask":93.4,"ask_size":0.0,"iv":0.1341,"open_interest":179.0,"volume":22.0,"delta":-0.9192,"gamma":0.0023,"vega":0.8049,"theta":-1.912,"rho":-0.7034,"theo":94.0193,"change":-37.06,"open":114.53,"high":114.53,"low":71.04,"tick":"up","last_trade_price":85.84,"last_trade_time":"2026-02-18T15:58:40","percent_change":-30.1546,"prev_day_close":122.899997711182},{"option":"SPXW260220C06975000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.1265,"open_interest":2183.0,"volume":2724.0,"delta":0.066,"gamma":0.002,"vega":0.6991,"theta":-1.5344,"rho":0.0488,"theo":1.7785,"change":-0.775,"open":2.65,"high":6.62,"low":1.38,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T16:09:30","percent_change":-28.972,"prev_day_close":2.67499995231628},{"option":"SPXW260220P06975000","bid":96.1,"bid_size":0.0,"ask":97.7,"ask_size":0.0,"iv":0.1258,"open_interest":479.0,"volume":16.0,"delta":-0.9337,"gamma":0.002,"vega":0.6991,"theta":-1.5233,"rho":-0.7148,"theo":98.499,"change":-52.54,"open":105.48,"high":105.48,"low":73.26,"tick":"up","last_trade_price":74.76,"last_trade_time":"2026-02-18T13:09:35","percent_change":-41.2726,"prev_day_close":127.300003051758},{"option":"SPXW260220C06980000","bid":1.4,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.1248,"open_interest":1791.0,"volume":1594.0,"delta":0.0537,"gamma":0.0017,"vega":0.6022,"theta":-1.2136,"rho":0.0397,"theo":1.3712,"change":-0.725,"open":2.11,"high":5.56,"low":1.1,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:14:50","percent_change":-33.3333,"prev_day_close":2.17499995231628},{"option":"SPXW260220P06980000","bid":100.7,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.1241,"open_interest":575.0,"volume":61.0,"delta":-0.946,"gamma":0.0017,"vega":0.6022,"theta":-1.2019,"rho":-0.7245,"theo":103.0893,"change":-39.9,"open":85.01,"high":117.28,"low":79.55,"tick":"down","last_trade_price":91.9,"last_trade_time":"2026-02-18T15:56:09","percent_change":-30.2731,"prev_day_close":131.800003051758},{"option":"SPXW260220C06985000","bid":1.1,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.1233,"open_interest":1083.0,"volume":1060.0,"delta":0.0436,"gamma":0.0015,"vega":0.5153,"theta":-0.9566,"rho":0.0321,"theo":1.0583,"change":-0.6,"open":1.65,"high":4.5,"low":0.85,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T16:12:42","percent_change":-34.2857,"prev_day_close":1.75},{"option":"SPXW260220P06985000","bid":105.5,"bid_size":0.0,"ask":107.1,"ask_size":0.0,"iv":0.122,"open_interest":465.0,"volume":2.0,"delta":-0.9562,"gamma":0.0015,"vega":0.5153,"theta":-0.9444,"rho":-0.7326,"theo":107.7742,"change":-34.84,"open":92.46,"high":101.51,"low":92.46,"tick":"up","last_trade_price":101.51,"last_trade_time":"2026-02-18T15:59:10","percent_change":-25.5519,"prev_day_close":136.349998474121},{"option":"SPXW260220C06990000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1222,"open_interest":1233.0,"volume":1418.0,"delta":0.0353,"gamma":0.0013,"vega":0.4403,"theta":-0.7558,"rho":0.026,"theo":0.8219,"change":-0.55,"open":1.45,"high":3.82,"low":0.65,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:14:18","percent_change":-39.2857,"prev_day_close":1.40000003576279},{"option":"SPXW260220P06990000","bid":110.2,"bid_size":0.0,"ask":111.8,"ask_size":0.0,"iv":0.1219,"open_interest":260.0,"volume":83.0,"delta":-0.9644,"gamma":0.0013,"vega":0.4403,"theta":-0.7429,"rho":-0.7393,"theo":112.5354,"change":-12.62,"open":101.2,"high":128.38,"low":88.27,"tick":"up","last_trade_price":128.38,"last_trade_time":"2026-02-18T15:26:43","percent_change":-8.95035,"prev_day_close":141.0},{"option":"SPXW260220C06995000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.122,"open_interest":1318.0,"volume":7190.0,"delta":0.0288,"gamma":0.0011,"vega":0.3764,"theta":-0.6018,"rho":0.0211,"theo":0.6456,"change":-0.35,"open":1.1,"high":3.1,"low":0.52,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T16:14:54","percent_change":-31.8182,"prev_day_close":1.09999996423721},{"option":"SPXW260220P06995000","bid":115.0,"bid_size":0.0,"ask":116.6,"ask_size":0.0,"iv":0.1288,"open_interest":128.0,"volume":9.0,"delta":-0.971,"gamma":0.0011,"vega":0.3764,"theta":-0.5883,"rho":-0.7446,"theo":117.3568,"change":-30.02,"open":92.71,"high":115.68,"low":92.71,"tick":"up","last_trade_price":115.68,"last_trade_time":"2026-02-18T16:04:45","percent_change":-20.604,"prev_day_close":145.699996948242},{"option":"SPXW260220C07000000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1215,"open_interest":5393.0,"volume":3194.0,"delta":0.0236,"gamma":0.0009,"vega":0.3232,"theta":-0.4847,"rho":0.0173,"theo":0.5145,"change":-0.325,"open":0.93,"high":2.53,"low":0.35,"tick":"no_change","last_trade_price":0.54,"last_trade_time":"2026-02-18T16:13:30","percent_change":-37.1429,"prev_day_close":0.875},{"option":"SPXW260220P07000000","bid":119.9,"bid_size":0.0,"ask":121.5,"ask_size":0.0,"iv":0.1186,"open_interest":855.0,"volume":91.0,"delta":-0.9761,"gamma":0.0009,"vega":0.3232,"theta":-0.4706,"rho":-0.749,"theo":122.2233,"change":-26.45,"open":108.73,"high":139.02,"low":95.1,"tick":"down","last_trade_price":120.48,"last_trade_time":"2026-02-18T16:04:45","percent_change":-17.5806,"prev_day_close":150.450004577637},{"option":"SPXW260220C07005000","bid":0.4,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.121,"open_interest":1001.0,"volume":7304.0,"delta":0.0196,"gamma":0.0008,"vega":0.2791,"theta":-0.3958,"rho":0.0144,"theo":0.4166,"change":-0.275,"open":0.75,"high":2.02,"low":0.25,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:12:16","percent_change":-40.7407,"prev_day_close":0.674999982118606},{"option":"SPXW260220P07005000","bid":119.4,"bid_size":0.0,"ask":133.0,"ask_size":0.0,"iv":0.1325,"open_interest":124.0,"volume":4.0,"delta":-0.9801,"gamma":0.0008,"vega":0.2791,"theta":-0.3812,"rho":-0.7525,"theo":127.1232,"change":-24.2,"open":109.3,"high":131.1,"low":109.3,"tick":"up","last_trade_price":131.1,"last_trade_time":"2026-02-18T15:41:55","percent_change":-15.5827,"prev_day_close":155.300003051758},{"option":"SPXW260220C07010000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1217,"open_interest":4588.0,"volume":1159.0,"delta":0.0164,"gamma":0.0007,"vega":0.2425,"theta":-0.3275,"rho":0.012,"theo":0.3425,"change":-0.26,"open":0.55,"high":1.65,"low":0.2,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-18T16:10:54","percent_change":-47.2727,"prev_day_close":0.550000011920929},{"option":"SPXW260220P07010000","bid":124.3,"bid_size":0.0,"ask":137.9,"ask_size":0.0,"iv":0.1354,"open_interest":82.0,"volume":1.0,"delta":-0.9833,"gamma":0.0007,"vega":0.2425,"theta":-0.3123,"rho":-0.7554,"theo":132.0467,"change":-45.65,"open":114.0,"high":114.0,"low":114.0,"tick":"down","last_trade_price":114.0,"last_trade_time":"2026-02-18T10:15:08","percent_change":-28.5938,"prev_day_close":159.650001525879},{"option":"SPXW260220C07015000","bid":0.25,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1203,"open_interest":1484.0,"volume":1334.0,"delta":0.0139,"gamma":0.0006,"vega":0.212,"theta":-0.2744,"rho":0.0101,"theo":0.2854,"change":-0.175,"open":0.45,"high":1.3,"low":0.1,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:04:22","percent_change":-41.1765,"prev_day_close":0.424999997019768},{"option":"SPXW260220P07015000","bid":129.2,"bid_size":0.0,"ask":142.7,"ask_size":0.0,"iv":0.0,"open_interest":91.0,"volume":5.0,"delta":-0.9858,"gamma":0.0006,"vega":0.212,"theta":-0.2586,"rho":-0.7578,"theo":136.9874,"change":-13.63,"open":161.23,"high":161.23,"low":114.6,"tick":"up","last_trade_price":150.72,"last_trade_time":"2026-02-18T15:14:37","percent_change":-8.29328,"prev_day_close":164.349998474121},{"option":"SPXW260220C07020000","bid":0.2,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1209,"open_interest":2136.0,"volume":1291.0,"delta":0.0119,"gamma":0.0005,"vega":0.1863,"theta":-0.2322,"rho":0.0086,"theo":0.2405,"change":-0.13,"open":0.38,"high":1.08,"low":0.1,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T16:11:26","percent_change":-37.1429,"prev_day_close":0.350000008940697},{"option":"SPXW260220P07020000","bid":134.2,"bid_size":0.0,"ask":147.6,"ask_size":0.0,"iv":0.0,"open_interest":65.0,"volume":2.0,"delta":-0.9879,"gamma":0.0005,"vega":0.1863,"theta":-0.2159,"rho":-0.7599,"theo":141.9401,"change":-50.1,"open":166.13,"high":166.13,"low":119.4,"tick":"down","last_trade_price":119.4,"last_trade_time":"2026-02-18T10:52:21","percent_change":-29.5575,"prev_day_close":169.5},{"option":"SPXW260220C07025000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1245,"open_interest":2405.0,"volume":1299.0,"delta":0.0102,"gamma":0.0004,"vega":0.1643,"theta":-0.1981,"rho":0.0074,"theo":0.2045,"change":-0.125,"open":0.27,"high":0.85,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:02:56","percent_change":-45.4545,"prev_day_close":0.275000005960464},{"option":"SPXW260220P07025000","bid":139.1,"bid_size":0.0,"ask":152.6,"ask_size":0.0,"iv":0.0,"open_interest":95.0,"volume":3.0,"delta":-0.9896,"gamma":0.0004,"vega":0.1643,"theta":-0.1812,"rho":-0.7616,"theo":146.9018,"change":-31.89,"open":123.48,"high":142.46,"low":123.48,"tick":"up","last_trade_price":142.46,"last_trade_time":"2026-02-18T14:17:50","percent_change":-18.2908,"prev_day_close":174.349998474121},{"option":"SPXW260220C07030000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1242,"open_interest":1058.0,"volume":292.0,"delta":0.0088,"gamma":0.0004,"vega":0.1455,"theta":-0.1701,"rho":0.0064,"theo":0.1751,"change":-0.05,"open":0.25,"high":0.75,"low":0.05,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:04","percent_change":-25.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220P07030000","bid":144.1,"bid_size":0.0,"ask":157.6,"ask_size":0.0,"iv":0.0,"open_interest":100.0,"volume":1.0,"delta":-0.991,"gamma":0.0004,"vega":0.1455,"theta":-0.1527,"rho":-0.7632,"theo":151.8701,"change":-43.94,"open":135.21,"high":135.21,"low":135.21,"tick":"down","last_trade_price":135.21,"last_trade_time":"2026-02-18T10:05:05","percent_change":-24.5269,"prev_day_close":179.150001525879},{"option":"SPXW260220C07035000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1229,"open_interest":1012.0,"volume":193.0,"delta":0.0076,"gamma":0.0003,"vega":0.1292,"theta":-0.147,"rho":0.0055,"theo":0.151,"change":-0.05,"open":0.22,"high":0.55,"low":0.05,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:08:57","percent_change":-25.0,"prev_day_close":0.200000002980232},{"option":"SPXW260220P07035000","bid":149.1,"bid_size":0.0,"ask":162.6,"ask_size":0.0,"iv":0.0,"open_interest":55.0,"volume":2.0,"delta":-0.9921,"gamma":0.0003,"vega":0.1292,"theta":-0.129,"rho":-0.7646,"theo":156.8436,"change":-54.29,"open":140.11,"high":140.11,"low":130.01,"tick":"down","last_trade_price":130.01,"last_trade_time":"2026-02-18T11:31:58","percent_change":-29.4574,"prev_day_close":184.299995422363},{"option":"SPXW260220C07040000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1263,"open_interest":1098.0,"volume":525.0,"delta":0.0066,"gamma":0.0003,"vega":0.1151,"theta":-0.1277,"rho":0.0048,"theo":0.1309,"change":0.0,"open":0.2,"high":0.47,"low":0.05,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:09:12","percent_change":-1.49012e-6,"prev_day_close":0.150000002235174},{"option":"SPXW260220P07040000","bid":154.1,"bid_size":0.0,"ask":167.6,"ask_size":0.0,"iv":0.0,"open_interest":103.0,"volume":0.0,"delta":-0.9931,"gamma":0.0003,"vega":0.1151,"theta":-0.1091,"rho":-0.7659,"theo":161.8212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.0,"last_trade_time":"2026-02-17T12:15:30","percent_change":0.0,"prev_day_close":189.25},{"option":"SPXW260220C07045000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1297,"open_interest":821.0,"volume":146.0,"delta":0.0058,"gamma":0.0002,"vega":0.1028,"theta":-0.1116,"rho":0.0042,"theo":0.1142,"change":-0.025,"open":0.15,"high":0.4,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:07:57","percent_change":-20.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220P07045000","bid":159.0,"bid_size":0.0,"ask":172.6,"ask_size":0.0,"iv":0.0,"open_interest":63.0,"volume":0.0,"delta":-0.994,"gamma":0.0002,"vega":0.1028,"theta":-0.0924,"rho":-0.767,"theo":166.8022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":202.04,"last_trade_time":"2026-02-13T09:48:58","percent_change":0.0,"prev_day_close":194.050003051758},{"option":"SPXW260220C07050000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1299,"open_interest":3737.0,"volume":1341.0,"delta":0.0051,"gamma":0.0002,"vega":0.0922,"theta":-0.0981,"rho":0.0037,"theo":0.1003,"change":-0.025,"open":0.15,"high":0.35,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:03:45","percent_change":-20.0,"prev_day_close":0.12500000372529},{"option":"SPXW260220P07050000","bid":164.0,"bid_size":0.0,"ask":177.5,"ask_size":0.0,"iv":0.0,"open_interest":178.0,"volume":23.0,"delta":-0.9946,"gamma":0.0002,"vega":0.0922,"theta":-0.0784,"rho":-0.7681,"theo":171.786,"change":-54.39,"open":190.0,"high":191.1,"low":144.81,"tick":"down","last_trade_price":144.81,"last_trade_time":"2026-02-18T11:31:58","percent_change":-27.3042,"prev_day_close":199.200004577637},{"option":"SPXW260220C07055000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1332,"open_interest":581.0,"volume":79.0,"delta":0.0045,"gamma":0.0002,"vega":0.0831,"theta":-0.0869,"rho":0.0033,"theo":0.0887,"change":-0.05,"open":0.1,"high":0.3,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:36","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260220P07055000","bid":169.0,"bid_size":0.0,"ask":182.6,"ask_size":0.0,"iv":0.0,"open_interest":47.0,"volume":1.0,"delta":-0.9952,"gamma":0.0002,"vega":0.0831,"theta":-0.0666,"rho":-0.7691,"theo":176.7721,"change":-50.97,"open":153.28,"high":153.28,"low":153.28,"tick":"up","last_trade_price":153.28,"last_trade_time":"2026-02-18T10:16:23","percent_change":-24.9547,"prev_day_close":204.25},{"option":"SPXW260220C07060000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1367,"open_interest":1566.0,"volume":266.0,"delta":0.004,"gamma":0.0002,"vega":0.0749,"theta":-0.0771,"rho":0.0029,"theo":0.0787,"change":0.005,"open":0.12,"high":0.28,"low":0.05,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:11:26","percent_change":6.66667,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07060000","bid":174.0,"bid_size":0.0,"ask":187.5,"ask_size":0.0,"iv":0.0,"open_interest":91.0,"volume":0.0,"delta":-0.9957,"gamma":0.0002,"vega":0.0752,"theta":-0.0566,"rho":-0.77,"theo":181.7601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.15,"last_trade_time":"2026-02-12T12:48:37","percent_change":0.0,"prev_day_close":209.0},{"option":"SPXW260220C07065000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1306,"open_interest":594.0,"volume":107.0,"delta":0.0036,"gamma":0.0002,"vega":0.0682,"theta":-0.0694,"rho":0.0026,"theo":0.0707,"change":-0.025,"open":0.1,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:11","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07065000","bid":180.1,"bid_size":0.0,"ask":189.7,"ask_size":0.0,"iv":0.135,"open_interest":298.0,"volume":0.0,"delta":-0.9961,"gamma":0.0002,"vega":0.0685,"theta":-0.0483,"rho":-0.7708,"theo":186.7498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.41,"last_trade_time":"2026-02-13T16:06:39","percent_change":0.0,"prev_day_close":214.699996948242},{"option":"SPXW260220C07070000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1391,"open_interest":1836.0,"volume":256.0,"delta":0.0033,"gamma":0.0001,"vega":0.0624,"theta":-0.0631,"rho":0.0023,"theo":0.0642,"change":-0.025,"open":0.07,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:12","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07070000","bid":185.5,"bid_size":0.0,"ask":194.8,"ask_size":0.0,"iv":0.1387,"open_interest":213.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.0627,"theta":-0.0413,"rho":-0.7716,"theo":191.7409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.83,"last_trade_time":"2026-02-17T13:00:04","percent_change":0.0,"prev_day_close":219.650001525879},{"option":"SPXW260220C07075000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1423,"open_interest":2523.0,"volume":261.0,"delta":0.003,"gamma":0.0001,"vega":0.0575,"theta":-0.0578,"rho":0.0021,"theo":0.0588,"change":-0.025,"open":0.09,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:27","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07075000","bid":189.0,"bid_size":0.0,"ask":202.7,"ask_size":0.0,"iv":0.0,"open_interest":77.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.0578,"theta":-0.0354,"rho":-0.7724,"theo":196.7332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":124.79,"last_trade_time":"2026-02-12T10:31:51","percent_change":0.0,"prev_day_close":224.25},{"option":"SPXW260220C07080000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1399,"open_interest":968.0,"volume":83.0,"delta":0.0027,"gamma":0.0001,"vega":0.0533,"theta":-0.0535,"rho":0.002,"theo":0.0544,"change":0.0,"open":0.07,"high":0.2,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:04:37","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07080000","bid":194.0,"bid_size":0.0,"ask":207.5,"ask_size":0.0,"iv":0.0,"open_interest":71.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.0535,"theta":-0.0305,"rho":-0.7731,"theo":201.7264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.2,"last_trade_time":"2026-02-13T09:30:34","percent_change":0.0,"prev_day_close":229.25},{"option":"SPXW260220C07085000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.143,"open_interest":1853.0,"volume":245.0,"delta":0.0025,"gamma":0.0001,"vega":0.0498,"theta":-0.0499,"rho":0.0018,"theo":0.0508,"change":-0.025,"open":0.07,"high":0.15,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:57:47","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07085000","bid":199.0,"bid_size":0.0,"ask":212.5,"ask_size":0.0,"iv":0.2186,"open_interest":15.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.0499,"theta":-0.0263,"rho":-0.7738,"theo":206.7204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.6,"last_trade_time":"2026-01-09T10:06:22","percent_change":0.0,"prev_day_close":234.25},{"option":"SPXW260220C07090000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1461,"open_interest":1819.0,"volume":56.0,"delta":0.0024,"gamma":0.0001,"vega":0.0467,"theta":-0.047,"rho":0.0017,"theo":0.0478,"change":0.02,"open":0.07,"high":0.17,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T14:39:00","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07090000","bid":202.2,"bid_size":0.0,"ask":217.5,"ask_size":0.0,"iv":0.1911,"open_interest":35.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0468,"theta":-0.0228,"rho":-0.7745,"theo":211.715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.9,"last_trade_time":"2026-02-12T15:34:43","percent_change":0.0,"prev_day_close":239.25},{"option":"SPXW260220C07095000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.149,"open_interest":876.0,"volume":34.0,"delta":0.0022,"gamma":0.0001,"vega":0.0442,"theta":-0.0447,"rho":0.0016,"theo":0.0454,"change":0.0,"open":0.07,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:25:04","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07095000","bid":207.2,"bid_size":0.0,"ask":222.5,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":2.0,"delta":-0.9975,"gamma":0.0001,"vega":0.0442,"theta":-0.0198,"rho":-0.7751,"theo":216.7102,"change":-50.03,"open":202.9,"high":202.9,"low":194.87,"tick":"down","last_trade_price":194.87,"last_trade_time":"2026-02-18T10:16:14","percent_change":-20.4287,"prev_day_close":244.900001525879},{"option":"SPXW260220C07100000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1522,"open_interest":5931.0,"volume":669.0,"delta":0.0021,"gamma":0.0001,"vega":0.0418,"theta":-0.0426,"rho":0.0015,"theo":0.0433,"change":-0.025,"open":0.03,"high":0.16,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:50:57","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260220P07100000","bid":212.2,"bid_size":0.0,"ask":227.5,"ask_size":0.0,"iv":0.0,"open_interest":37.0,"volume":4.0,"delta":-0.9977,"gamma":0.0001,"vega":0.042,"theta":-0.0172,"rho":-0.7758,"theo":221.7059,"change":-57.43,"open":207.9,"high":207.9,"low":192.27,"tick":"down","last_trade_price":192.27,"last_trade_time":"2026-02-18T12:07:50","percent_change":-22.9996,"prev_day_close":249.700004577637},{"option":"SPXW260220C07105000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1551,"open_interest":595.0,"volume":38.0,"delta":0.002,"gamma":0.0001,"vega":0.04,"theta":-0.0411,"rho":0.0014,"theo":0.0418,"change":0.0,"open":0.06,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:45:37","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07105000","bid":217.2,"bid_size":0.0,"ask":232.5,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-0.9978,"gamma":0.0001,"vega":0.04,"theta":-0.015,"rho":-0.7764,"theo":226.7019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.21,"last_trade_time":"2026-02-09T11:54:32","percent_change":0.0,"prev_day_close":254.700004577637},{"option":"SPXW260220C07110000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1585,"open_interest":941.0,"volume":106.0,"delta":0.0019,"gamma":0.0001,"vega":0.0379,"theta":-0.0393,"rho":0.0014,"theo":0.0399,"change":0.01,"open":0.07,"high":0.15,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:58:58","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07110000","bid":222.2,"bid_size":0.0,"ask":237.5,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-0.9978,"gamma":0.0001,"vega":0.0383,"theta":-0.0131,"rho":-0.777,"theo":231.6983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.6,"last_trade_time":"2026-01-28T09:33:21","percent_change":0.0,"prev_day_close":259.299995422363},{"option":"SPXW260220C07115000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1615,"open_interest":399.0,"volume":236.0,"delta":0.0018,"gamma":0.0001,"vega":0.0365,"theta":-0.0383,"rho":0.0013,"theo":0.0389,"change":0.1,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:30:54","percent_change":200.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07115000","bid":227.2,"bid_size":0.0,"ask":242.5,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0369,"theta":-0.0115,"rho":-0.7776,"theo":236.6949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.2,"last_trade_time":"2026-02-04T10:05:14","percent_change":0.0,"prev_day_close":264.700004577637},{"option":"SPXW260220C07120000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1646,"open_interest":700.0,"volume":166.0,"delta":0.0018,"gamma":0.0001,"vega":0.0353,"theta":-0.0375,"rho":0.0012,"theo":0.0381,"change":0.0,"open":0.05,"high":0.15,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:45:55","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07120000","bid":232.2,"bid_size":0.0,"ask":247.5,"ask_size":0.0,"iv":0.0,"open_interest":23.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0356,"theta":-0.01,"rho":-0.7782,"theo":241.6917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":164.73,"last_trade_time":"2026-02-10T14:07:05","percent_change":0.0,"prev_day_close":269.950012207031},{"option":"SPXW260220C07125000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1676,"open_interest":657.0,"volume":78.0,"delta":0.0017,"gamma":0.0001,"vega":0.0342,"theta":-0.0368,"rho":0.0012,"theo":0.0374,"change":0.05,"open":0.07,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:18:34","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07125000","bid":235.1,"bid_size":0.0,"ask":256.5,"ask_size":0.0,"iv":0.0,"open_interest":43.0,"volume":1.0,"delta":-0.998,"gamma":0.0001,"vega":0.0345,"theta":-0.0088,"rho":-0.7788,"theo":246.6886,"change":-32.94,"open":242.01,"high":242.01,"low":242.01,"tick":"down","last_trade_price":242.01,"last_trade_time":"2026-02-18T14:17:50","percent_change":-11.9804,"prev_day_close":274.950012207031},{"option":"SPXW260220C07130000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1706,"open_interest":855.0,"volume":1167.0,"delta":0.0016,"gamma":0.0001,"vega":0.0332,"theta":-0.0363,"rho":0.0012,"theo":0.0369,"change":0.0,"open":0.07,"high":0.13,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:00:13","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07130000","bid":239.9,"bid_size":0.0,"ask":261.3,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-0.9981,"gamma":0.0001,"vega":0.0335,"theta":-0.0076,"rho":-0.7794,"theo":251.6857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.27,"last_trade_time":"2026-01-15T10:27:39","percent_change":0.0,"prev_day_close":279.900009155273},{"option":"SPXW260220C07135000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1736,"open_interest":500.0,"volume":18.0,"delta":0.0016,"gamma":0.0001,"vega":0.0323,"theta":-0.0359,"rho":0.0012,"theo":0.0364,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:30:47","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07135000","bid":244.9,"bid_size":0.0,"ask":266.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0001,"vega":0.0326,"theta":-0.0066,"rho":-0.7799,"theo":256.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.600006103516},{"option":"SPXW260220C07140000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1766,"open_interest":1409.0,"volume":26.0,"delta":0.0016,"gamma":0.0001,"vega":0.0315,"theta":-0.0355,"rho":0.0011,"theo":0.036,"change":0.0,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:30:57","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07140000","bid":250.1,"bid_size":0.0,"ask":271.3,"ask_size":0.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.0318,"theta":-0.0056,"rho":-0.7805,"theo":261.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.84,"last_trade_time":"2026-01-30T15:58:17","percent_change":0.0,"prev_day_close":289.700012207031},{"option":"SPXW260220C07145000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1796,"open_interest":982.0,"volume":66.0,"delta":0.0015,"gamma":0.0001,"vega":0.0308,"theta":-0.0352,"rho":0.0011,"theo":0.0358,"change":0.0,"open":0.1,"high":0.11,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:31:08","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260220P07145000","bid":254.9,"bid_size":0.0,"ask":272.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.031,"theta":-0.0048,"rho":-0.7811,"theo":266.6776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.1,"last_trade_time":"2026-02-12T10:11:12","percent_change":0.0,"prev_day_close":294.550003051758},{"option":"SPXW260220C07150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1824,"open_interest":1237.0,"volume":202.0,"delta":0.0015,"gamma":0.0,"vega":0.0302,"theta":-0.035,"rho":0.0011,"theo":0.0355,"change":0.075,"open":0.1,"high":0.12,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:43","percent_change":300.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07150000","bid":260.0,"bid_size":0.0,"ask":281.3,"ask_size":0.0,"iv":0.0,"open_interest":68.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0303,"theta":-0.0039,"rho":-0.7817,"theo":271.675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.16,"last_trade_time":"2026-02-13T09:44:32","percent_change":0.0,"prev_day_close":299.650009155273},{"option":"SPXW260220C07155000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1854,"open_interest":454.0,"volume":12.0,"delta":0.0015,"gamma":0.0,"vega":0.0296,"theta":-0.0348,"rho":0.001,"theo":0.0353,"change":0.045,"open":0.05,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T13:18:34","percent_change":180.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07155000","bid":264.9,"bid_size":0.0,"ask":283.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0297,"theta":-0.0032,"rho":-0.7822,"theo":276.6725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.41,"last_trade_time":"2026-02-03T13:12:35","percent_change":0.0,"prev_day_close":304.600006103516},{"option":"SPXW260220C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1884,"open_interest":836.0,"volume":29.0,"delta":0.0014,"gamma":0.0,"vega":0.029,"theta":-0.0347,"rho":0.001,"theo":0.0352,"change":0.025,"open":0.07,"high":0.08,"low":0.01,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:33:01","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07160000","bid":269.9,"bid_size":0.0,"ask":290.0,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0291,"theta":-0.0024,"rho":-0.7828,"theo":281.67,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.01,"last_trade_time":"2026-02-03T13:12:35","percent_change":0.0,"prev_day_close":309.600006103516},{"option":"SPXW260220C07165000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1914,"open_interest":429.0,"volume":55.0,"delta":0.0014,"gamma":0.0,"vega":0.0284,"theta":-0.0345,"rho":0.001,"theo":0.035,"change":0.025,"open":0.07,"high":0.12,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:32:58","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07165000","bid":274.9,"bid_size":0.0,"ask":293.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0286,"theta":-0.0017,"rho":-0.7834,"theo":286.6676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.600006103516},{"option":"SPXW260220C07170000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1943,"open_interest":1571.0,"volume":5.0,"delta":0.0014,"gamma":0.0,"vega":0.0279,"theta":-0.0344,"rho":0.001,"theo":0.0349,"change":0.075,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:20","percent_change":300.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07170000","bid":279.9,"bid_size":0.0,"ask":301.4,"ask_size":0.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.028,"theta":-0.001,"rho":-0.7839,"theo":291.6651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.53,"last_trade_time":"2025-10-29T16:01:44","percent_change":0.0,"prev_day_close":319.25},{"option":"SPXW260220C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1973,"open_interest":3640.0,"volume":25.0,"delta":0.0014,"gamma":0.0,"vega":0.0274,"theta":-0.0343,"rho":0.001,"theo":0.0348,"change":0.035,"open":0.05,"high":0.06,"low":0.04,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:56:53","percent_change":140.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07175000","bid":284.9,"bid_size":0.0,"ask":306.4,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0275,"theta":-0.0004,"rho":-0.7845,"theo":296.6627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.46,"last_trade_time":"2026-01-20T09:40:35","percent_change":0.0,"prev_day_close":324.600006103516},{"option":"SPXW260220C07180000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1888,"open_interest":899.0,"volume":45.0,"delta":0.0014,"gamma":0.0,"vega":0.027,"theta":-0.0343,"rho":0.001,"theo":0.0348,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:00:55","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07180000","bid":289.9,"bid_size":0.0,"ask":311.2,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0271,"theta":0.0,"rho":-0.785,"theo":301.6603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.199996948242},{"option":"SPXW260220C07185000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2034,"open_interest":301.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0265,"theta":-0.0342,"rho":0.001,"theo":0.0347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:40:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07185000","bid":294.9,"bid_size":0.0,"ask":312.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0266,"theta":0.0,"rho":-0.7856,"theo":306.6579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.4,"last_trade_time":"2026-01-28T09:43:23","percent_change":0.0,"prev_day_close":334.699996948242},{"option":"SPXW260220C07190000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2061,"open_interest":302.0,"volume":1.0,"delta":0.0013,"gamma":0.0,"vega":0.0261,"theta":-0.0341,"rho":0.0009,"theo":0.0346,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:38:16","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07190000","bid":299.9,"bid_size":0.0,"ask":321.2,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0262,"theta":0.0,"rho":-0.7862,"theo":311.6556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.4,"last_trade_time":"2026-01-28T09:43:23","percent_change":0.0,"prev_day_close":339.75},{"option":"SPXW260220C07195000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2092,"open_interest":477.0,"volume":17.0,"delta":0.0013,"gamma":0.0,"vega":0.0257,"theta":-0.0341,"rho":0.0009,"theo":0.0346,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:49:24","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07195000","bid":304.9,"bid_size":0.0,"ask":322.6,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":-0.7867,"theo":316.6532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.600006103516},{"option":"SPXW260220C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2122,"open_interest":2215.0,"volume":120.0,"delta":0.0013,"gamma":0.0,"vega":0.0253,"theta":-0.034,"rho":0.0009,"theo":0.0345,"change":0.015,"open":0.06,"high":0.07,"low":0.03,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:59:19","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07200000","bid":309.9,"bid_size":0.0,"ask":331.2,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0254,"theta":0.0,"rho":-0.7873,"theo":321.6508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.12,"last_trade_time":"2026-02-12T15:56:53","percent_change":0.0,"prev_day_close":349.900009155273},{"option":"SPXW260220C07205000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2149,"open_interest":888.0,"volume":10.0,"delta":0.0013,"gamma":0.0,"vega":0.0249,"theta":-0.034,"rho":0.0009,"theo":0.0345,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:40:32","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07205000","bid":314.9,"bid_size":0.0,"ask":332.6,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.025,"theta":0.0,"rho":-0.7879,"theo":326.6484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.6,"last_trade_time":"2026-01-29T15:59:20","percent_change":0.0,"prev_day_close":354.400009155273},{"option":"SPXW260220C07210000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2178,"open_interest":364.0,"volume":19.0,"delta":0.0012,"gamma":0.0,"vega":0.0246,"theta":-0.034,"rho":0.0009,"theo":0.0345,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:23:26","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07210000","bid":319.9,"bid_size":0.0,"ask":341.2,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0247,"theta":0.0,"rho":-0.7884,"theo":331.6461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.61,"last_trade_time":"2026-01-20T13:33:31","percent_change":0.0,"prev_day_close":359.900009155273},{"option":"SPXW260220C07215000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2207,"open_interest":302.0,"volume":5.0,"delta":0.0012,"gamma":0.0,"vega":0.0242,"theta":-0.0339,"rho":0.0009,"theo":0.0344,"change":0.045,"open":0.07,"high":0.07,"low":0.07,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:22:45","percent_change":180.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07215000","bid":324.9,"bid_size":0.0,"ask":346.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0243,"theta":0.0,"rho":-0.789,"theo":336.6437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.51,"last_trade_time":"2026-01-20T09:40:35","percent_change":0.0,"prev_day_close":364.699996948242},{"option":"SPXW260220C07220000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2236,"open_interest":786.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0239,"theta":-0.0339,"rho":0.0009,"theo":0.0344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T12:26:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07220000","bid":329.9,"bid_size":0.0,"ask":347.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.024,"theta":0.0,"rho":-0.7895,"theo":341.6414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.900009155273},{"option":"SPXW260220C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2265,"open_interest":614.0,"volume":1134.0,"delta":0.0012,"gamma":0.0,"vega":0.0236,"theta":-0.0338,"rho":0.0008,"theo":0.0343,"change":0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:57:40","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07225000","bid":335.4,"bid_size":0.0,"ask":356.2,"ask_size":0.0,"iv":0.0,"open_interest":16.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0236,"theta":0.0,"rho":-0.7901,"theo":346.639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.09,"last_trade_time":"2026-02-10T11:18:42","percent_change":0.0,"prev_day_close":374.900009155273},{"option":"SPXW260220C07230000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2294,"open_interest":162.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0232,"theta":-0.0338,"rho":0.0008,"theo":0.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-12T14:55:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07230000","bid":339.9,"bid_size":0.0,"ask":361.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0233,"theta":0.0,"rho":-0.7906,"theo":351.6367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.49,"last_trade_time":"2026-02-12T14:25:05","percent_change":0.0,"prev_day_close":379.900009155273},{"option":"SPXW260220C07235000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2323,"open_interest":192.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0229,"theta":-0.0338,"rho":0.0008,"theo":0.0343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T12:26:32","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07235000","bid":344.9,"bid_size":0.0,"ask":366.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":-0.7912,"theo":356.6343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.23,"last_trade_time":"2026-02-13T10:16:15","percent_change":0.0,"prev_day_close":384.900009155273},{"option":"SPXW260220C07240000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2352,"open_interest":368.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0226,"theta":-0.0338,"rho":0.0008,"theo":0.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:48:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07240000","bid":349.9,"bid_size":0.0,"ask":371.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0227,"theta":0.0,"rho":-0.7918,"theo":361.632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.35,"last_trade_time":"2026-02-13T09:44:32","percent_change":0.0,"prev_day_close":389.400009155273},{"option":"SPXW260220C07245000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2381,"open_interest":133.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0223,"theta":-0.0337,"rho":0.0008,"theo":0.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-13T15:43:29","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07245000","bid":355.0,"bid_size":0.0,"ask":376.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0224,"theta":0.0,"rho":-0.7923,"theo":366.6296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.7,"last_trade_time":"2026-02-03T15:43:22","percent_change":0.0,"prev_day_close":394.400009155273},{"option":"SPXW260220C07250000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2277,"open_interest":3425.0,"volume":64.0,"delta":0.0011,"gamma":0.0,"vega":0.022,"theta":-0.0337,"rho":0.0008,"theo":0.0342,"change":0.035,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:08:07","percent_change":140.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07250000","bid":359.9,"bid_size":0.0,"ask":381.2,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0221,"theta":0.0,"rho":-0.7929,"theo":371.6273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.3,"last_trade_time":"2025-11-12T14:39:07","percent_change":0.0,"prev_day_close":399.400009155273},{"option":"SPXW260220C07255000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2439,"open_interest":112.0,"volume":3.0,"delta":0.0011,"gamma":0.0,"vega":0.0218,"theta":-0.0337,"rho":0.0008,"theo":0.0342,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:04:52","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07255000","bid":364.9,"bid_size":0.0,"ask":382.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0218,"theta":0.0,"rho":-0.7934,"theo":376.6249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.400009155273},{"option":"SPXW260220C07260000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2467,"open_interest":423.0,"volume":50.0,"delta":0.0011,"gamma":0.0,"vega":0.0215,"theta":-0.0336,"rho":0.0008,"theo":0.0341,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:08:07","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07260000","bid":370.0,"bid_size":0.0,"ask":391.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0216,"theta":0.0,"rho":-0.794,"theo":381.6226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":413.49,"last_trade_time":"2025-12-15T12:25:25","percent_change":0.0,"prev_day_close":409.850006103516},{"option":"SPXW260220C07265000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2496,"open_interest":241.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0212,"theta":-0.0336,"rho":0.0008,"theo":0.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-12T09:39:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07265000","bid":374.9,"bid_size":0.0,"ask":396.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":-0.7946,"theo":386.6202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.600006103516},{"option":"SPXW260220C07270000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2524,"open_interest":233.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.021,"theta":-0.0336,"rho":0.0008,"theo":0.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:12:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07270000","bid":379.9,"bid_size":0.0,"ask":401.2,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":-0.7951,"theo":391.6179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":423.42,"last_trade_time":"2026-02-13T10:28:06","percent_change":0.0,"prev_day_close":419.600006103516},{"option":"SPXW260220C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2553,"open_interest":372.0,"volume":1.0,"delta":0.0011,"gamma":0.0,"vega":0.0207,"theta":-0.0336,"rho":0.0008,"theo":0.034,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:49:06","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07275000","bid":384.9,"bid_size":0.0,"ask":406.2,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":5.0,"delta":-0.9987,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":-0.7957,"theo":396.6155,"change":-52.48,"open":371.97,"high":371.97,"low":371.97,"tick":"up","last_trade_price":371.97,"last_trade_time":"2026-02-18T12:18:27","percent_change":-12.3642,"prev_day_close":424.449996948242},{"option":"SPXW260220C07280000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2582,"open_interest":129.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0205,"theta":-0.0335,"rho":0.0008,"theo":0.034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T10:48:47","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07280000","bid":389.9,"bid_size":0.0,"ask":408.3,"ask_size":0.0,"iv":0.0,"open_interest":32.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0206,"theta":0.0,"rho":-0.7962,"theo":401.6132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":338.21,"last_trade_time":"2026-01-23T11:42:10","percent_change":0.0,"prev_day_close":429.449996948242},{"option":"SPXW260220C07285000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.261,"open_interest":256.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0202,"theta":-0.0335,"rho":0.0007,"theo":0.034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:27:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07285000","bid":394.9,"bid_size":0.0,"ask":416.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0203,"theta":0.0,"rho":-0.7968,"theo":406.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.449996948242},{"option":"SPXW260220C07290000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2638,"open_interest":161.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.02,"theta":-0.0335,"rho":0.0007,"theo":0.0339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T15:59:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07290000","bid":399.9,"bid_size":0.0,"ask":418.3,"ask_size":0.0,"iv":0.0,"open_interest":9.0,"volume":5.0,"delta":-0.9987,"gamma":0.0,"vega":0.0201,"theta":0.0,"rho":-0.7973,"theo":411.6085,"change":-52.67,"open":386.88,"high":386.88,"low":386.88,"tick":"up","last_trade_price":386.88,"last_trade_time":"2026-02-18T12:18:27","percent_change":-11.9827,"prev_day_close":439.550003051758},{"option":"SPXW260220C07295000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2667,"open_interest":111.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0198,"theta":-0.0334,"rho":0.0007,"theo":0.0339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:24:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07295000","bid":404.9,"bid_size":0.0,"ask":426.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0199,"theta":0.0,"rho":-0.7979,"theo":416.6061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.5},{"option":"SPXW260220C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2695,"open_interest":1231.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.0196,"theta":-0.0334,"rho":0.0007,"theo":0.0339,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:03:00","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07300000","bid":409.9,"bid_size":0.0,"ask":431.2,"ask_size":0.0,"iv":0.0,"open_interest":28.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":-0.7984,"theo":421.6038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":453.47,"last_trade_time":"2026-02-13T10:28:06","percent_change":0.0,"prev_day_close":449.550003051758},{"option":"SPXW260220C07310000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2752,"open_interest":466.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0191,"theta":-0.0334,"rho":0.0007,"theo":0.0338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:34:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07310000","bid":419.9,"bid_size":0.0,"ask":441.3,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0192,"theta":0.0,"rho":-0.7996,"theo":431.5991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":411.18,"last_trade_time":"2025-10-29T11:14:45","percent_change":0.0,"prev_day_close":459.550003051758},{"option":"SPXW260220C07320000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2808,"open_interest":138.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0187,"theta":-0.0333,"rho":0.0007,"theo":0.0338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-06T11:50:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07320000","bid":429.8,"bid_size":0.0,"ask":451.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":-0.8007,"theo":441.5944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.46,"last_trade_time":"2025-10-29T11:35:03","percent_change":0.0,"prev_day_close":468.699996948242},{"option":"SPXW260220C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2836,"open_interest":388.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0185,"theta":-0.0333,"rho":0.0007,"theo":0.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:47:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07325000","bid":434.8,"bid_size":0.0,"ask":456.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0186,"theta":0.0,"rho":-0.8012,"theo":446.592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.32,"last_trade_time":"2026-02-12T09:44:59","percent_change":0.0,"prev_day_close":474.550003051758},{"option":"SPXW260220C07330000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2864,"open_interest":104.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0183,"theta":-0.0332,"rho":0.0007,"theo":0.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-09T10:57:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07330000","bid":439.8,"bid_size":0.0,"ask":461.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":-0.8018,"theo":451.5897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":464.12,"last_trade_time":"2026-01-20T09:50:35","percent_change":0.0,"prev_day_close":479.550003051758},{"option":"SPXW260220C07340000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.292,"open_interest":237.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.018,"theta":-0.0332,"rho":0.0007,"theo":0.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-17T14:50:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07340000","bid":449.8,"bid_size":0.0,"ask":471.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.018,"theta":0.0,"rho":-0.8029,"theo":461.585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.43,"last_trade_time":"2026-02-12T10:11:12","percent_change":0.0,"prev_day_close":489.300003051758},{"option":"SPXW260220C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2976,"open_interest":627.0,"volume":1.0,"delta":0.0009,"gamma":0.0,"vega":0.0176,"theta":-0.0331,"rho":0.0006,"theo":0.0336,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:10:29","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07350000","bid":459.8,"bid_size":0.0,"ask":481.1,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":-0.804,"theo":471.5803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":375.52,"last_trade_time":"2026-02-10T11:29:30","percent_change":0.0,"prev_day_close":499.800003051758},{"option":"SPXW260220C07360000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3032,"open_interest":336.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0173,"theta":-0.0331,"rho":0.0006,"theo":0.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-02T10:30:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07360000","bid":469.8,"bid_size":0.0,"ask":491.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0173,"theta":0.0,"rho":-0.8051,"theo":481.5756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.17,"last_trade_time":"2026-01-07T15:13:00","percent_change":0.0,"prev_day_close":509.799987792969},{"option":"SPXW260220C07370000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3088,"open_interest":606.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0169,"theta":-0.033,"rho":0.0006,"theo":0.0335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:13:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07370000","bid":479.8,"bid_size":0.0,"ask":501.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":-0.8062,"theo":491.5709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.799987792969},{"option":"SPXW260220C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3115,"open_interest":685.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0168,"theta":-0.033,"rho":0.0006,"theo":0.0335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:31:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07375000","bid":484.8,"bid_size":0.0,"ask":502.5,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":-0.8068,"theo":496.5686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.35,"last_trade_time":"2026-02-02T09:51:57","percent_change":0.0,"prev_day_close":524.149993896484},{"option":"SPXW260220C07380000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3143,"open_interest":94.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0166,"theta":-0.033,"rho":0.0006,"theo":0.0334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:53:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07380000","bid":489.8,"bid_size":0.0,"ask":511.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":-0.8073,"theo":501.5662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.799987792969},{"option":"SPXW260220C07390000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3198,"open_interest":268.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0163,"theta":-0.0329,"rho":0.0006,"theo":0.0334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:59:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07390000","bid":499.8,"bid_size":0.0,"ask":521.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":-0.8084,"theo":511.5615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.799987792969},{"option":"SPXW260220C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3081,"open_interest":1255.0,"volume":1.0,"delta":0.0008,"gamma":0.0,"vega":0.016,"theta":-0.0329,"rho":0.0006,"theo":0.0333,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:19","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07400000","bid":509.8,"bid_size":0.0,"ask":531.1,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":-0.8095,"theo":521.5568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":434.01,"last_trade_time":"2026-02-12T09:44:59","percent_change":0.0,"prev_day_close":549.299987792969},{"option":"SPXW260220C07410000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3308,"open_interest":34.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0157,"theta":-0.0328,"rho":0.0006,"theo":0.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-05T10:22:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07410000","bid":519.8,"bid_size":0.0,"ask":541.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":-0.8106,"theo":531.5521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.75},{"option":"SPXW260220C07420000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3365,"open_interest":92.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0154,"theta":-0.0328,"rho":0.0006,"theo":0.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-11T10:40:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07420000","bid":529.8,"bid_size":0.0,"ask":551.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0155,"theta":0.0,"rho":-0.8117,"theo":541.5474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.75},{"option":"SPXW260220C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3214,"open_interest":211.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0153,"theta":-0.0327,"rho":0.0006,"theo":0.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T13:31:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07425000","bid":534.8,"bid_size":0.0,"ask":556.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":-0.8123,"theo":546.5451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.75},{"option":"SPXW260220C07430000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3419,"open_interest":31.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0152,"theta":-0.0327,"rho":0.0006,"theo":0.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-06T11:32:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07430000","bid":539.8,"bid_size":0.0,"ask":561.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-0.8128,"theo":551.5428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.75},{"option":"SPXW260220C07440000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3474,"open_interest":15.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0149,"theta":-0.0327,"rho":0.0006,"theo":0.0331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-03T12:45:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07440000","bid":549.8,"bid_size":0.0,"ask":571.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.015,"theta":0.0,"rho":-0.8139,"theo":561.5381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.450012207031},{"option":"SPXW260220C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3344,"open_interest":324.0,"volume":1.0,"delta":0.0008,"gamma":0.0,"vega":0.0147,"theta":-0.0326,"rho":0.0006,"theo":0.0331,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:56:19","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07450000","bid":559.8,"bid_size":0.0,"ask":580.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-0.999,"gamma":0.0,"vega":0.0147,"theta":0.0,"rho":-0.815,"theo":571.5334,"change":-54.74,"open":567.8,"high":567.8,"low":544.71,"tick":"down","last_trade_price":544.71,"last_trade_time":"2026-02-18T12:57:23","percent_change":-9.13171,"prev_day_close":599.450012207031},{"option":"SPXW260220C07460000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3581,"open_interest":22.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0145,"theta":-0.0326,"rho":0.0005,"theo":0.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:50:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07460000","bid":570.1,"bid_size":0.0,"ask":591.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0145,"theta":0.0,"rho":-0.8161,"theo":581.5287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":609.450012207031},{"option":"SPXW260220C07470000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3635,"open_interest":14.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0142,"theta":-0.0325,"rho":0.0005,"theo":0.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:46:55","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07470000","bid":579.8,"bid_size":0.0,"ask":598.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0143,"theta":0.0,"rho":-0.8172,"theo":591.524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.450012207031},{"option":"SPXW260220C07475000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3473,"open_interest":16.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0141,"theta":-0.0325,"rho":0.0005,"theo":0.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T15:00:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07475000","bid":584.9,"bid_size":0.0,"ask":606.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0142,"theta":0.0,"rho":-0.8178,"theo":596.5216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.700012207031},{"option":"SPXW260220C07480000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3689,"open_interest":65.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.014,"theta":-0.0325,"rho":0.0005,"theo":0.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T15:52:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07480000","bid":589.8,"bid_size":0.0,"ask":608.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0141,"theta":0.0,"rho":-0.8183,"theo":601.5193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.450012207031},{"option":"SPXW260220C07490000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3743,"open_interest":6.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0138,"theta":-0.0324,"rho":0.0005,"theo":0.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-01-30T15:59:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07490000","bid":599.8,"bid_size":0.0,"ask":618.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":-0.8194,"theo":611.5146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.450012207031},{"option":"SPXW260220C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3602,"open_interest":332.0,"volume":4.0,"delta":0.0007,"gamma":0.0,"vega":0.0136,"theta":-0.0323,"rho":0.0005,"theo":0.0328,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:41:06","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07500000","bid":609.8,"bid_size":0.0,"ask":631.1,"ask_size":0.0,"iv":0.0,"open_interest":63.0,"volume":22.0,"delta":-0.999,"gamma":0.0,"vega":0.0136,"theta":0.0,"rho":-0.8205,"theo":621.5099,"change":-46.87,"open":602.63,"high":602.63,"low":602.63,"tick":"no_change","last_trade_price":602.63,"last_trade_time":"2026-02-18T13:30:03","percent_change":-7.21632,"prev_day_close":649.5},{"option":"SPXW260220C07510000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.385,"open_interest":114.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0134,"theta":-0.0323,"rho":0.0005,"theo":0.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-09T10:18:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07510000","bid":619.8,"bid_size":0.0,"ask":638.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":-0.8216,"theo":631.5052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.700012207031},{"option":"SPXW260220C07520000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3903,"open_interest":77.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0132,"theta":-0.0323,"rho":0.0005,"theo":0.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:46:16","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07520000","bid":629.8,"bid_size":0.0,"ask":648.3,"ask_size":0.0,"iv":0.0,"open_interest":22.0,"volume":22.0,"delta":-0.9991,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":-0.8228,"theo":641.5005,"change":-47.02,"open":622.68,"high":622.68,"low":622.68,"tick":"no_change","last_trade_price":622.68,"last_trade_time":"2026-02-18T13:30:03","percent_change":-7.02106,"prev_day_close":669.700012207031},{"option":"SPXW260220C07525000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3729,"open_interest":29.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0131,"theta":-0.0322,"rho":0.0005,"theo":0.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-17T10:45:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07525000","bid":634.8,"bid_size":0.0,"ask":656.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":-0.9991,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":-0.8233,"theo":646.4982,"change":-52.46,"open":622.24,"high":622.24,"low":622.24,"tick":"up","last_trade_price":622.24,"last_trade_time":"2026-02-18T12:16:28","percent_change":-7.77531,"prev_day_close":674.700012207031},{"option":"SPXW260220C07530000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3956,"open_interest":14.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.013,"theta":-0.0322,"rho":0.0005,"theo":0.0326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:50:07","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07530000","bid":639.8,"bid_size":0.0,"ask":661.2,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":-0.8238,"theo":651.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":678.45,"last_trade_time":"2026-02-13T15:08:49","percent_change":0.0,"prev_day_close":679.700012207031},{"option":"SPXW260220C07540000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4009,"open_interest":2.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0128,"theta":-0.0322,"rho":0.0005,"theo":0.0326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-17T10:44:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07540000","bid":649.8,"bid_size":0.0,"ask":671.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-0.9991,"gamma":0.0,"vega":0.0129,"theta":0.0,"rho":-0.825,"theo":661.4912,"change":-53.39,"open":635.66,"high":635.66,"low":635.66,"tick":"up","last_trade_price":635.66,"last_trade_time":"2026-02-18T12:12:41","percent_change":-7.74835,"prev_day_close":689.050018310547},{"option":"SPXW260220C07550000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3856,"open_interest":145.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0127,"theta":-0.0321,"rho":0.0005,"theo":0.0325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:45:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07550000","bid":659.8,"bid_size":0.0,"ask":681.0,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":2.0,"delta":-0.9991,"gamma":0.0,"vega":0.0127,"theta":0.0,"rho":-0.826,"theo":671.4865,"change":-52.83,"open":646.87,"high":646.87,"low":646.87,"tick":"up","last_trade_price":646.87,"last_trade_time":"2026-02-18T12:16:28","percent_change":-7.55038,"prev_day_close":699.700012207031},{"option":"SPXW260220C07560000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4115,"open_interest":104.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0125,"theta":-0.0321,"rho":0.0005,"theo":0.0325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T09:35:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07560000","bid":669.7,"bid_size":0.0,"ask":687.4,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":4.0,"delta":-0.9991,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":-0.8272,"theo":681.4818,"change":-53.05,"open":656.45,"high":656.45,"low":656.45,"tick":"up","last_trade_price":656.45,"last_trade_time":"2026-02-18T12:13:42","percent_change":-7.4771,"prev_day_close":709.5},{"option":"SPXW260220C07570000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3955,"open_interest":246.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0123,"theta":-0.032,"rho":0.0005,"theo":0.0324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-09T09:30:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07570000","bid":679.7,"bid_size":0.0,"ask":697.4,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":4.0,"delta":-0.9991,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":-0.8282,"theo":691.4771,"change":-52.64,"open":666.56,"high":666.56,"low":666.56,"tick":"up","last_trade_price":666.56,"last_trade_time":"2026-02-18T12:13:42","percent_change":-7.31925,"prev_day_close":719.200012207031},{"option":"SPXW260220C07575000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.398,"open_interest":139.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0122,"theta":-0.032,"rho":0.0005,"theo":0.0324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:44:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07575000","bid":684.7,"bid_size":0.0,"ask":702.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-0.9991,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":-0.8288,"theo":696.4747,"change":-53.59,"open":670.61,"high":670.61,"low":670.61,"tick":"up","last_trade_price":670.61,"last_trade_time":"2026-02-18T12:12:41","percent_change":-7.39989,"prev_day_close":724.200012207031},{"option":"SPXW260220C07580000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4006,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0122,"theta":-0.032,"rho":0.0004,"theo":0.0324,"change":0.0,"open":0.0,"high":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":"SPXW260220P07580000","bid":689.7,"bid_size":0.0,"ask":711.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0122,"theta":0.0,"rho":-0.8294,"theo":701.4724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.650024414062},{"option":"SPXW260220C07590000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4056,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.012,"theta":-0.0319,"rho":0.0004,"theo":0.0323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-10T09:30:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07590000","bid":699.7,"bid_size":0.0,"ask":718.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.012,"theta":0.0,"rho":-0.8305,"theo":711.4677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.650024414062},{"option":"SPXW260220C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4106,"open_interest":766.0,"volume":4.0,"delta":0.0006,"gamma":0.0,"vega":0.0118,"theta":-0.0319,"rho":0.0004,"theo":0.0323,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:41:06","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07600000","bid":709.7,"bid_size":0.0,"ask":731.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0119,"theta":0.0,"rho":-0.8316,"theo":721.463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.650024414062},{"option":"SPXW260220C07610000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4156,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0117,"theta":-0.0318,"rho":0.0004,"theo":0.0322,"change":0.0,"open":0.0,"high":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":"SPXW260220P07610000","bid":720.0,"bid_size":0.0,"ask":741.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0117,"theta":0.0,"rho":-0.8327,"theo":731.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.650024414062},{"option":"SPXW260220C07620000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4206,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0116,"theta":-0.0318,"rho":0.0004,"theo":0.0322,"change":0.0,"open":0.0,"high":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":"SPXW260220P07620000","bid":729.7,"bid_size":0.0,"ask":747.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":-0.8338,"theo":741.4537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":769.350006103516},{"option":"SPXW260220C07625000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4231,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0115,"theta":-0.0318,"rho":0.0004,"theo":0.0322,"change":0.0,"open":0.0,"high":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":"SPXW260220P07625000","bid":734.7,"bid_size":0.0,"ask":752.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":-0.8343,"theo":746.4513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":774.350006103516},{"option":"SPXW260220C07630000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4256,"open_interest":136.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0114,"theta":-0.0317,"rho":0.0004,"theo":0.0322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T14:46:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07630000","bid":739.7,"bid_size":0.0,"ask":758.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0114,"theta":0.0,"rho":-0.8349,"theo":751.449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":779.350006103516},{"option":"SPXW260220C07640000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4305,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0113,"theta":-0.0317,"rho":0.0004,"theo":0.0321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07640000","bid":749.7,"bid_size":0.0,"ask":768.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":-0.836,"theo":761.4443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.350006103516},{"option":"SPXW260220C07650000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4355,"open_interest":229.0,"volume":1.0,"delta":0.0006,"gamma":0.0,"vega":0.0111,"theta":-0.0316,"rho":0.0004,"theo":0.0321,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:56:19","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07650000","bid":760.1,"bid_size":0.0,"ask":781.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":-0.8371,"theo":771.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.350006103516},{"option":"SPXW260220C07675000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4478,"open_interest":1.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0108,"theta":-0.0315,"rho":0.0004,"theo":0.0319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:48:54","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07675000","bid":784.8,"bid_size":0.0,"ask":806.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":-0.8398,"theo":796.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":824.399993896484},{"option":"SPXW260220C07700000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4601,"open_interest":541.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0105,"theta":-0.0314,"rho":0.0004,"theo":0.0318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T13:36:05","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07700000","bid":809.7,"bid_size":0.0,"ask":831.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":-0.8426,"theo":821.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":849.549987792969},{"option":"SPXW260220C07725000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4723,"open_interest":14.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0102,"theta":-0.0313,"rho":0.0004,"theo":0.0317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T09:32:45","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07725000","bid":834.7,"bid_size":0.0,"ask":856.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":-0.8453,"theo":846.4045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":874.350006103516},{"option":"SPXW260220C07750000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4844,"open_interest":172.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0099,"theta":-0.0312,"rho":0.0004,"theo":0.0316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T10:54:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07750000","bid":859.7,"bid_size":0.0,"ask":880.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":-0.848,"theo":871.3928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.549987792969},{"option":"SPXW260220C07775000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4965,"open_interest":393.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0097,"theta":-0.0311,"rho":0.0004,"theo":0.0315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:17:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07775000","bid":884.7,"bid_size":0.0,"ask":905.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":-0.8508,"theo":896.381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":924.199981689453},{"option":"SPXW260220C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5086,"open_interest":1067.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0094,"theta":-0.031,"rho":0.0004,"theo":0.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T15:17:19","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07800000","bid":909.6,"bid_size":0.0,"ask":930.9,"ask_size":0.0,"iv":0.0,"open_interest":22.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0095,"theta":0.0,"rho":-0.8535,"theo":921.3693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":865.9,"last_trade_time":"2026-02-02T09:30:07","percent_change":0.0,"prev_day_close":949.25},{"option":"SPXW260220C07850000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5324,"open_interest":154.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.009,"theta":-0.0307,"rho":0.0003,"theo":0.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-10T09:54:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07850000","bid":959.6,"bid_size":0.0,"ask":980.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":-0.859,"theo":971.3459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.25},{"option":"SPXW260220C07900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5561,"open_interest":729.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0086,"theta":-0.0305,"rho":0.0003,"theo":0.0309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T11:38:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07900000","bid":1009.6,"bid_size":0.0,"ask":1031.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":-0.8645,"theo":1021.3225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1049.29998779297},{"option":"SPXW260220C07950000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5795,"open_interest":86.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0082,"theta":-0.0303,"rho":0.0003,"theo":0.0307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-06T09:30:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P07950000","bid":1059.6,"bid_size":0.0,"ask":1077.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":-0.87,"theo":1071.2991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1099.09997558594},{"option":"SPXW260220C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.6027,"open_interest":796.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0079,"theta":-0.0301,"rho":0.0003,"theo":0.0305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T16:03:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08000000","bid":1109.6,"bid_size":0.0,"ask":1130.8,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":-0.8755,"theo":1121.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1021.44,"last_trade_time":"2026-02-09T15:24:34","percent_change":0.0,"prev_day_close":1149.14996337891},{"option":"SPXW260220C08100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.6485,"open_interest":21.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0073,"theta":-0.0297,"rho":0.0003,"theo":0.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-22T09:33:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08100000","bid":1209.5,"bid_size":0.0,"ask":1230.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":-0.8865,"theo":1221.2289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1248.89996337891},{"option":"SPXW260220C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.6935,"open_interest":90.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0068,"theta":-0.0293,"rho":0.0002,"theo":0.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:53:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08200000","bid":1309.5,"bid_size":0.0,"ask":1330.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":-0.8974,"theo":1321.1821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1348.79998779297},{"option":"SPXW260220C08300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7378,"open_interest":82.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0063,"theta":-0.0289,"rho":0.0002,"theo":0.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:42:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08300000","bid":1409.4,"bid_size":0.0,"ask":1430.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":-0.9084,"theo":1421.1353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1449.25},{"option":"SPXW260220C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7813,"open_interest":7.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0059,"theta":-0.0285,"rho":0.0002,"theo":0.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:41:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08400000","bid":1509.5,"bid_size":0.0,"ask":1530.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":-0.9194,"theo":1521.0886,"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":1549.20001220703},{"option":"SPXW260220C08500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8241,"open_interest":151.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0056,"theta":-0.0282,"rho":0.0002,"theo":0.0285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-30T12:09:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08500000","bid":1609.4,"bid_size":0.0,"ask":1630.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":-0.9303,"theo":1621.0418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1649.15002441406},{"option":"SPXW260220C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8662,"open_interest":27.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0053,"theta":-0.0278,"rho":0.0002,"theo":0.0282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T16:04:22","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08600000","bid":1709.4,"bid_size":0.0,"ask":1731.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":-0.9413,"theo":1720.9951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1749.10003662109},{"option":"SPXW260220C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9486,"open_interest":27.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0047,"theta":-0.0271,"rho":0.0002,"theo":0.0275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:41:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P08800000","bid":1909.2,"bid_size":0.0,"ask":1930.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":-0.9632,"theo":1920.9016,"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":1948.79998779297},{"option":"SPXW260220C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0288,"open_interest":120.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0043,"theta":-0.0266,"rho":0.0002,"theo":0.0269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-27T09:30:02","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P09000000","bid":2109.1,"bid_size":0.0,"ask":2130.4,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-0.9851,"theo":2120.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2002.41,"last_trade_time":"2026-02-02T15:27:35","percent_change":0.0,"prev_day_close":2148.65002441406},{"option":"SPXW260220C09200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1067,"open_interest":7.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.004,"theta":-0.0259,"rho":0.0001,"theo":0.0262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T16:05:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P09200000","bid":2309.1,"bid_size":0.0,"ask":2330.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":-1.007,"theo":2320.7147,"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":2348.55004882812},{"option":"SPXW260220C09600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2561,"open_interest":3.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0034,"theta":-0.0246,"rho":0.0001,"theo":0.0249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:51:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P09600000","bid":2709.0,"bid_size":0.0,"ask":2730.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":-1.0508,"theo":2720.528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2748.30004882812},{"option":"SPXW260220C10000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3984,"open_interest":21.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.003,"theta":-0.0236,"rho":0.0001,"theo":0.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:46:26","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P10000000","bid":3108.8,"bid_size":0.0,"ask":3130.0,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":-1.0946,"theo":3120.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3000.21,"last_trade_time":"2026-02-02T15:27:35","percent_change":0.0,"prev_day_close":3148.40002441406},{"option":"SPXW260220C10400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5338,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0026,"theta":-0.0224,"rho":0.0001,"theo":0.0227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:56:43","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P10400000","bid":3508.6,"bid_size":0.0,"ask":3529.9,"ask_size":0.0,"iv":0.0,"open_interest":14.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":-1.1384,"theo":3520.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3576.02,"last_trade_time":"2026-02-13T09:59:01","percent_change":0.0,"prev_day_close":3548.14990234375},{"option":"SPXW260220C10800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6632,"open_interest":9.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0024,"theta":-0.0216,"rho":0.0001,"theo":0.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T09:41:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P10800000","bid":3908.4,"bid_size":0.0,"ask":3929.7,"ask_size":0.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-1.1822,"theo":3919.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3975.82,"last_trade_time":"2026-02-17T09:50:19","percent_change":0.0,"prev_day_close":3946.30004882812},{"option":"SPXW260220C11200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.7872,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0021,"theta":-0.0206,"rho":0.0001,"theo":0.0209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-08T14:50:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P11200000","bid":4308.2,"bid_size":0.0,"ask":4329.5,"ask_size":0.0,"iv":0.0,"open_interest":36.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-1.226,"theo":4319.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4335.53,"last_trade_time":"2026-02-13T14:46:26","percent_change":0.0,"prev_day_close":4347.64990234375},{"option":"SPXW260220C11600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.9061,"open_interest":7.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0019,"theta":-0.0198,"rho":0.0001,"theo":0.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:20:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P11600000","bid":4708.1,"bid_size":0.0,"ask":4729.4,"ask_size":0.0,"iv":0.0,"open_interest":55.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-1.2698,"theo":4719.5953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4753.94,"last_trade_time":"2026-02-13T10:14:38","percent_change":0.0,"prev_day_close":4747.30004882812},{"option":"SPXW260220C12000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.0204,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.0189,"rho":0.0001,"theo":0.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-13T13:52:23","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P12000000","bid":5107.9,"bid_size":0.0,"ask":5129.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-1.3136,"theo":5119.409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5147.14990234375},{"option":"SPXW260220C12400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.1304,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0016,"theta":-0.0182,"rho":0.0001,"theo":0.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-01-28T11:23:49","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260220P12400000","bid":5507.7,"bid_size":0.0,"ask":5529.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-1.3574,"theo":5519.2227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5546.84985351562},{"option":"SPXW260223C02800000","bid":4066.8,"bid_size":0.0,"ask":4087.3,"ask_size":0.0,"iv":2.7955,"open_interest":3.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.3831,"theo":4076.5019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.0},{"option":"SPXW260223P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":2.0869,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0007,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-01-20T15:30:34","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03000000","bid":3866.9,"bid_size":0.0,"ask":3887.4,"ask_size":0.0,"iv":2.5886,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.4105,"theo":3876.6179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3849.55004882812},{"option":"SPXW260223P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.9318,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-16T10:01:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03200000","bid":3670.9,"bid_size":0.0,"ask":3687.5,"ask_size":0.0,"iv":2.3952,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.4378,"theo":3676.734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3647.84997558594},{"option":"SPXW260223P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.7867,"open_interest":55.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0013,"rho":0.0,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-26T13:29:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03400000","bid":3467.1,"bid_size":0.0,"ask":3487.6,"ask_size":0.0,"iv":2.2136,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.4652,"theo":3476.8503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.80004882812},{"option":"SPXW260223P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6502,"open_interest":59.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0018,"rho":0.0,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T15:57:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03600000","bid":3271.1,"bid_size":0.0,"ask":3287.7,"ask_size":0.0,"iv":2.0423,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.4926,"theo":3276.9668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.14990234375},{"option":"SPXW260223P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5215,"open_interest":53.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0024,"rho":0.0,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-21T14:58:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C03800000","bid":3067.3,"bid_size":0.0,"ask":3087.8,"ask_size":0.0,"iv":1.8802,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.5199,"theo":3077.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3049.65002441406},{"option":"SPXW260223P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3995,"open_interest":63.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0033,"rho":0.0,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-04T14:54:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04000000","bid":2867.4,"bid_size":0.0,"ask":2887.9,"ask_size":0.0,"iv":1.7263,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.5473,"theo":2877.2006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2849.79992675781},{"option":"SPXW260223P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2835,"open_interest":13.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0045,"rho":0.0,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-16T10:43:17","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04200000","bid":2667.5,"bid_size":0.0,"ask":2688.0,"ask_size":0.0,"iv":1.5797,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.5746,"theo":2677.3183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.90002441406},{"option":"SPXW260223P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.173,"open_interest":55.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0061,"rho":0.0,"theo":0.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-16T10:51:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04400000","bid":2471.8,"bid_size":0.0,"ask":2488.1,"ask_size":0.0,"iv":1.4396,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.602,"theo":2477.4366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2450.44995117188},{"option":"SPXW260223P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0674,"open_interest":169.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0018,"theta":-0.0083,"rho":0.0,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:15:33","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04600000","bid":2267.7,"bid_size":0.0,"ask":2288.2,"ask_size":0.0,"iv":1.3054,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.6293,"theo":2277.5561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2249.90002441406},{"option":"SPXW260223P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9661,"open_interest":1811.0,"volume":8.0,"delta":-0.0001,"gamma":0.0,"vega":0.0026,"theta":-0.0114,"rho":-0.0001,"theo":0.0132,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:33:16","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223C04800000","bid":2067.8,"bid_size":0.0,"ask":2088.3,"ask_size":0.0,"iv":1.1765,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.6566,"theo":2077.6772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2050.75},{"option":"SPXW260223P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8689,"open_interest":220.0,"volume":15.0,"delta":-0.0001,"gamma":0.0,"vega":0.0038,"theta":-0.0158,"rho":-0.0001,"theo":0.0185,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:46:47","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223C05000000","bid":1868.0,"bid_size":0.0,"ask":1888.5,"ask_size":0.0,"iv":1.0523,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":0.6839,"theo":1877.8007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.45001220703},{"option":"SPXW260223P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7753,"open_interest":1754.0,"volume":571.0,"delta":-0.0002,"gamma":0.0,"vega":0.0057,"theta":-0.0221,"rho":-0.0002,"theo":0.0262,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:12:09","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260223C05200000","bid":1668.1,"bid_size":0.0,"ask":1689.1,"ask_size":0.0,"iv":0.9422,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.7112,"theo":1677.928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1650.59997558594},{"option":"SPXW260223P05200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7178,"open_interest":539.0,"volume":384.0,"delta":-0.0003,"gamma":0.0,"vega":0.0086,"theta":-0.0313,"rho":-0.0003,"theo":0.0379,"change":-0.05,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:10:26","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223C05400000","bid":1468.2,"bid_size":0.0,"ask":1488.7,"ask_size":0.0,"iv":0.8252,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":0.7384,"theo":1478.0614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1450.75},{"option":"SPXW260223P05400000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6266,"open_interest":2090.0,"volume":1054.0,"delta":-0.0004,"gamma":0.0,"vega":0.0132,"theta":-0.0449,"rho":-0.0004,"theo":0.0556,"change":-0.07,"open":0.1,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:00:43","percent_change":-46.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260223C05500000","bid":1368.3,"bid_size":0.0,"ask":1389.1,"ask_size":0.0,"iv":0.7639,"open_interest":133.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":0.752,"theo":1378.1316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1345.3,"last_trade_time":"2026-02-17T16:10:14","percent_change":0.0,"prev_day_close":1351.35003662109},{"option":"SPXW260223P05500000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6133,"open_interest":826.0,"volume":784.0,"delta":-0.0006,"gamma":0.0,"vega":0.0166,"theta":-0.0542,"rho":-0.0005,"theo":0.0679,"change":-0.075,"open":0.1,"high":0.11,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:35:16","percent_change":-42.8571,"prev_day_close":0.175000004470348},{"option":"SPXW260223C05600000","bid":1268.4,"bid_size":0.0,"ask":1288.9,"ask_size":0.0,"iv":0.7116,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.021,"theta":0.0,"rho":0.7655,"theo":1278.2051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1251.45001220703},{"option":"SPXW260223P05600000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5672,"open_interest":681.0,"volume":228.0,"delta":-0.0007,"gamma":0.0,"vega":0.021,"theta":-0.0658,"rho":-0.0007,"theo":0.0835,"change":-0.125,"open":0.15,"high":0.15,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:08:34","percent_change":-55.5556,"prev_day_close":0.225000001490116},{"option":"SPXW260223C05700000","bid":1172.3,"bid_size":0.0,"ask":1188.9,"ask_size":0.0,"iv":0.6594,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0268,"theta":0.0,"rho":0.779,"theo":1178.283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1151.5},{"option":"SPXW260223P05700000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.5314,"open_interest":958.0,"volume":1040.0,"delta":-0.001,"gamma":0.0,"vega":0.0268,"theta":-0.0802,"rho":-0.0009,"theo":0.1035,"change":-0.175,"open":0.18,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:52:34","percent_change":-63.6364,"prev_day_close":0.275000005960464},{"option":"SPXW260223C05800000","bid":1072.6,"bid_size":0.0,"ask":1089.0,"ask_size":0.0,"iv":0.6073,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0345,"theta":0.0,"rho":0.7924,"theo":1078.3669,"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":1051.25},{"option":"SPXW260223P05800000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.4933,"open_interest":380.0,"volume":125.0,"delta":-0.0012,"gamma":0.0,"vega":0.0345,"theta":-0.0984,"rho":-0.0011,"theo":0.1293,"change":-0.15,"open":0.25,"high":0.25,"low":0.15,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:32:22","percent_change":-42.8571,"prev_day_close":0.350000008940697},{"option":"SPXW260223C05850000","bid":1018.6,"bid_size":0.0,"ask":1039.1,"ask_size":0.0,"iv":0.5783,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0393,"theta":0.0,"rho":0.7991,"theo":1028.4117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1001.10000610352},{"option":"SPXW260223P05850000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.4768,"open_interest":162.0,"volume":30.0,"delta":-0.0014,"gamma":0.0,"vega":0.0393,"theta":-0.1094,"rho":-0.0013,"theo":0.1452,"change":-0.25,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:09:41","percent_change":-62.5,"prev_day_close":0.399999991059303},{"option":"SPXW260223C05875000","bid":997.5,"bid_size":0.0,"ask":1014.4,"ask_size":0.0,"iv":0.5638,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0421,"theta":-0.0026,"rho":0.8024,"theo":1003.435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.350006103516},{"option":"SPXW260223P05875000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.4652,"open_interest":293.0,"volume":42.0,"delta":-0.0016,"gamma":0.0,"vega":0.0421,"theta":-0.1154,"rho":-0.0014,"theo":0.154,"change":-0.2,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T12:04:33","percent_change":-50.0,"prev_day_close":0.399999991059303},{"option":"SPXW260223C05900000","bid":968.6,"bid_size":0.0,"ask":989.1,"ask_size":0.0,"iv":0.5553,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0451,"theta":-0.0118,"rho":0.8057,"theo":978.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.850006103516},{"option":"SPXW260223P05900000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4537,"open_interest":645.0,"volume":11.0,"delta":-0.0017,"gamma":0.0,"vega":0.045,"theta":-0.1218,"rho":-0.0015,"theo":0.1635,"change":-0.275,"open":0.21,"high":0.23,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:25","percent_change":-64.7059,"prev_day_close":0.424999997019768},{"option":"SPXW260223C05925000","bid":943.6,"bid_size":0.0,"ask":964.1,"ask_size":0.0,"iv":0.5409,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0483,"theta":-0.0215,"rho":0.809,"theo":953.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.549987792969},{"option":"SPXW260223P05925000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.4476,"open_interest":95.0,"volume":2.0,"delta":-0.0018,"gamma":0.0,"vega":0.0483,"theta":-0.1287,"rho":-0.0016,"theo":0.1737,"change":-0.3,"open":0.2,"high":0.2,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:49:34","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260223C05950000","bid":918.6,"bid_size":0.0,"ask":939.1,"ask_size":0.0,"iv":0.5266,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0518,"theta":-0.0316,"rho":0.8123,"theo":928.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.5},{"option":"SPXW260223P05950000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4408,"open_interest":84.0,"volume":36.0,"delta":-0.0019,"gamma":0.0,"vega":0.0518,"theta":-0.136,"rho":-0.0018,"theo":0.1847,"change":-0.275,"open":0.3,"high":0.3,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:42:09","percent_change":-57.8947,"prev_day_close":0.474999994039536},{"option":"SPXW260223C05975000","bid":897.6,"bid_size":0.0,"ask":914.2,"ask_size":0.0,"iv":0.5123,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0555,"theta":-0.0423,"rho":0.8156,"theo":903.5354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.299987792969},{"option":"SPXW260223P05975000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4292,"open_interest":216.0,"volume":884.0,"delta":-0.0021,"gamma":0.0,"vega":0.0555,"theta":-0.1438,"rho":-0.0019,"theo":0.1965,"change":-0.2,"open":0.25,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:22:48","percent_change":-40.0,"prev_day_close":0.5},{"option":"SPXW260223C06000000","bid":868.7,"bid_size":0.0,"ask":889.2,"ask_size":0.0,"iv":0.5033,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0596,"theta":-0.0535,"rho":0.8189,"theo":878.5627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":852.5},{"option":"SPXW260223P06000000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4176,"open_interest":895.0,"volume":208.0,"delta":-0.0022,"gamma":0.0,"vega":0.0596,"theta":-0.1522,"rho":-0.002,"theo":0.2094,"change":-0.325,"open":0.3,"high":0.35,"low":0.19,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:00:51","percent_change":-61.9048,"prev_day_close":0.525000005960464},{"option":"SPXW260223C06025000","bid":843.7,"bid_size":0.0,"ask":864.2,"ask_size":0.0,"iv":0.489,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.064,"theta":-0.0653,"rho":0.8221,"theo":853.591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.950012207031},{"option":"SPXW260223P06025000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4101,"open_interest":110.0,"volume":5.0,"delta":-0.0024,"gamma":0.0,"vega":0.064,"theta":-0.1612,"rho":-0.0022,"theo":0.2232,"change":-0.35,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:53:23","percent_change":-63.6364,"prev_day_close":0.550000011920929},{"option":"SPXW260223C06050000","bid":822.8,"bid_size":0.0,"ask":839.2,"ask_size":0.0,"iv":0.4748,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.069,"theta":-0.0777,"rho":0.8254,"theo":828.6205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.0},{"option":"SPXW260223P06050000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4021,"open_interest":108.0,"volume":1.0,"delta":-0.0026,"gamma":0.0,"vega":0.0689,"theta":-0.1708,"rho":-0.0024,"theo":0.2382,"change":-0.225,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T09:41:06","percent_change":-39.1304,"prev_day_close":0.574999988079071},{"option":"SPXW260223C06075000","bid":793.8,"bid_size":0.0,"ask":814.3,"ask_size":0.0,"iv":0.4606,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.0744,"theta":-0.0909,"rho":0.8286,"theo":803.6512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.549987792969},{"option":"SPXW260223P06075000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.3904,"open_interest":136.0,"volume":1.0,"delta":-0.0029,"gamma":0.0,"vega":0.0744,"theta":-0.1811,"rho":-0.0026,"theo":0.2545,"change":-0.35,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:54:04","percent_change":-58.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260223C06100000","bid":768.8,"bid_size":0.0,"ask":789.3,"ask_size":0.0,"iv":0.4512,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0803,"theta":-0.1048,"rho":0.8318,"theo":778.6834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.899993896484},{"option":"SPXW260223P06100000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.3786,"open_interest":3301.0,"volume":84.0,"delta":-0.0031,"gamma":0.0,"vega":0.0803,"theta":-0.1923,"rho":-0.0028,"theo":0.2722,"change":-0.4,"open":0.42,"high":0.42,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:53:25","percent_change":-61.5385,"prev_day_close":0.650000005960464},{"option":"SPXW260223C06125000","bid":746.3,"bid_size":0.0,"ask":764.3,"ask_size":0.0,"iv":0.437,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0868,"theta":-0.1197,"rho":0.8349,"theo":753.7173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.75},{"option":"SPXW260223P06125000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3732,"open_interest":260.0,"volume":111.0,"delta":-0.0034,"gamma":0.0,"vega":0.0868,"theta":-0.2043,"rho":-0.0031,"theo":0.2916,"change":-0.375,"open":0.5,"high":0.5,"low":0.25,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:58:16","percent_change":-55.5556,"prev_day_close":0.675000011920929},{"option":"SPXW260223C06150000","bid":722.9,"bid_size":0.0,"ask":739.4,"ask_size":0.0,"iv":0.4229,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.094,"theta":-0.1356,"rho":0.838,"theo":728.7532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.0},{"option":"SPXW260223P06150000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.3613,"open_interest":200.0,"volume":6.0,"delta":-0.0037,"gamma":0.0,"vega":0.0939,"theta":-0.2174,"rho":-0.0034,"theo":0.3129,"change":-0.4,"open":0.45,"high":0.45,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:54:04","percent_change":-57.1429,"prev_day_close":0.699999988079071},{"option":"SPXW260223C06175000","bid":698.0,"bid_size":0.0,"ask":714.4,"ask_size":0.0,"iv":0.413,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.1018,"theta":-0.1527,"rho":0.8412,"theo":703.7912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":676.850006103516},{"option":"SPXW260223P06175000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3495,"open_interest":128.0,"volume":2.0,"delta":-0.004,"gamma":0.0,"vega":0.1018,"theta":-0.2316,"rho":-0.0037,"theo":0.3365,"change":-0.45,"open":0.45,"high":0.45,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:52:44","percent_change":-60.0,"prev_day_close":0.75},{"option":"SPXW260223C06200000","bid":673.1,"bid_size":0.0,"ask":689.4,"ask_size":0.0,"iv":0.3989,"open_interest":4.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.1106,"theta":-0.1711,"rho":0.8442,"theo":678.8319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.19,"last_trade_time":"2026-02-17T16:01:23","percent_change":0.0,"prev_day_close":652.100006103516},{"option":"SPXW260223P06200000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3428,"open_interest":699.0,"volume":17.0,"delta":-0.0044,"gamma":0.0,"vega":0.1106,"theta":-0.2472,"rho":-0.0041,"theo":0.3626,"change":-0.47,"open":0.4,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-18T16:14:47","percent_change":-58.75,"prev_day_close":0.800000011920929},{"option":"SPXW260223C06225000","bid":645.6,"bid_size":0.0,"ask":664.5,"ask_size":0.0,"iv":0.3848,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1207,"theta":-0.1912,"rho":0.8472,"theo":653.8757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.0},{"option":"SPXW260223P06225000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3309,"open_interest":328.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":0.1208,"theta":-0.265,"rho":-0.0045,"theo":0.3926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-17T15:59:51","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPXW260223C06250000","bid":619.0,"bid_size":0.0,"ask":639.5,"ask_size":0.0,"iv":0.3745,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.132,"theta":-0.2134,"rho":0.8502,"theo":628.9234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.549987792969},{"option":"SPXW260223P06250000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3234,"open_interest":322.0,"volume":45.0,"delta":-0.0054,"gamma":0.0001,"vega":0.1321,"theta":-0.2843,"rho":-0.0049,"theo":0.4259,"change":-0.55,"open":0.5,"high":0.57,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:51:28","percent_change":-61.1111,"prev_day_close":0.900000005960464},{"option":"SPXW260223C06275000","bid":598.0,"bid_size":0.0,"ask":614.9,"ask_size":0.0,"iv":0.3604,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.1448,"theta":-0.2381,"rho":0.853,"theo":603.9762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.199981689453},{"option":"SPXW260223P06275000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3113,"open_interest":716.0,"volume":0.0,"delta":-0.006,"gamma":0.0001,"vega":0.145,"theta":-0.3062,"rho":-0.0055,"theo":0.4643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":0.999999970197678},{"option":"SPXW260223C06300000","bid":573.2,"bid_size":0.0,"ask":589.6,"ask_size":0.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0001,"vega":0.1595,"theta":-0.2661,"rho":0.8558,"theo":579.0355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.350006103516},{"option":"SPXW260223P06300000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.303,"open_interest":1776.0,"volume":366.0,"delta":-0.0067,"gamma":0.0001,"vega":0.1597,"theta":-0.3314,"rho":-0.0061,"theo":0.5092,"change":-0.62,"open":0.85,"high":0.85,"low":0.44,"tick":"no_change","last_trade_price":0.48,"last_trade_time":"2026-02-18T16:14:47","percent_change":-56.3636,"prev_day_close":1.09999996423721},{"option":"SPXW260223C06310000","bid":559.1,"bid_size":0.0,"ask":579.6,"ask_size":0.0,"iv":0.3441,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0001,"vega":0.166,"theta":-0.2784,"rho":0.8569,"theo":569.0614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06310000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.2981,"open_interest":0.0,"volume":77.0,"delta":-0.007,"gamma":0.0001,"vega":0.1662,"theta":-0.3426,"rho":-0.0064,"theo":0.5294,"change":0.45,"open":0.75,"high":0.75,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:03:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06320000","bid":549.2,"bid_size":0.0,"ask":569.7,"ask_size":0.0,"iv":0.3384,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.173,"theta":-0.2914,"rho":0.858,"theo":559.0888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06320000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":-0.0073,"gamma":0.0001,"vega":0.1732,"theta":-0.3546,"rho":-0.0067,"theo":0.551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06325000","bid":548.1,"bid_size":0.0,"ask":565.0,"ask_size":0.0,"iv":0.3356,"open_interest":0.0,"volume":1.0,"delta":0.9923,"gamma":0.0001,"vega":0.1767,"theta":-0.2983,"rho":0.8585,"theo":554.1031,"change":22.16,"open":549.56,"high":549.56,"low":549.56,"tick":"up","last_trade_price":549.56,"last_trade_time":"2026-02-18T15:39:21","percent_change":4.20174,"prev_day_close":527.400024414062},{"option":"SPXW260223P06325000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.2942,"open_interest":3407.0,"volume":12.0,"delta":-0.0075,"gamma":0.0001,"vega":0.1769,"theta":-0.3609,"rho":-0.0069,"theo":0.5625,"change":-0.75,"open":0.64,"high":0.64,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:53:21","percent_change":-62.5,"prev_day_close":1.19999998807907},{"option":"SPXW260223C06330000","bid":540.8,"bid_size":0.0,"ask":559.7,"ask_size":0.0,"iv":0.3328,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0001,"vega":0.1806,"theta":-0.3053,"rho":0.859,"theo":549.1179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06330000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.2917,"open_interest":0.0,"volume":1.0,"delta":-0.0077,"gamma":0.0001,"vega":0.1807,"theta":-0.3674,"rho":-0.007,"theo":0.5744,"change":0.5,"open":0.5,"high":0.5,"low":0.5,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:52:29","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06340000","bid":530.9,"bid_size":0.0,"ask":549.7,"ask_size":0.0,"iv":0.3303,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0001,"vega":0.1886,"theta":-0.3201,"rho":0.86,"theo":539.1489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06340000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":-0.0081,"gamma":0.0001,"vega":0.1888,"theta":-0.3811,"rho":-0.0074,"theo":0.5996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06350000","bid":519.3,"bid_size":0.0,"ask":539.8,"ask_size":0.0,"iv":0.3246,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.1973,"theta":-0.3359,"rho":0.861,"theo":529.1819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":502.600006103516},{"option":"SPXW260223P06350000","bid":0.5,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.2849,"open_interest":400.0,"volume":52.0,"delta":-0.0085,"gamma":0.0001,"vega":0.1976,"theta":-0.3958,"rho":-0.0078,"theo":0.6269,"change":-0.85,"open":0.99,"high":0.99,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:53:01","percent_change":-62.963,"prev_day_close":1.34999996423721},{"option":"SPXW260223C06360000","bid":510.9,"bid_size":0.0,"ask":529.8,"ask_size":0.0,"iv":0.3189,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.2067,"theta":-0.3529,"rho":0.862,"theo":519.2174,"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":0.0},{"option":"SPXW260223P06360000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.2814,"open_interest":0.0,"volume":4.0,"delta":-0.0089,"gamma":0.0001,"vega":0.2069,"theta":-0.4116,"rho":-0.0082,"theo":0.6566,"change":0.6,"open":0.95,"high":0.95,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:43:27","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06370000","bid":500.9,"bid_size":0.0,"ask":519.8,"ask_size":0.0,"iv":0.3132,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0001,"vega":0.2166,"theta":-0.3711,"rho":0.8629,"theo":509.2556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06370000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.2778,"open_interest":0.0,"volume":30.0,"delta":-0.0094,"gamma":0.0001,"vega":0.2169,"theta":-0.4288,"rho":-0.0087,"theo":0.6891,"change":0.55,"open":0.95,"high":0.95,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:52:45","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06375000","bid":498.7,"bid_size":0.0,"ask":513.3,"ask_size":0.0,"iv":0.2808,"open_interest":1.0,"volume":4.0,"delta":0.9901,"gamma":0.0001,"vega":0.2219,"theta":-0.3808,"rho":0.8633,"theo":504.2758,"change":20.18,"open":492.68,"high":512.43,"low":484.58,"tick":"down","last_trade_price":497.98,"last_trade_time":"2026-02-18T14:43:27","percent_change":4.22353,"prev_day_close":477.799987792969},{"option":"SPXW260223P06375000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.2753,"open_interest":786.0,"volume":66.0,"delta":-0.0097,"gamma":0.0001,"vega":0.2222,"theta":-0.4379,"rho":-0.0089,"theo":0.7065,"change":-1.01,"open":1.1,"high":1.1,"low":0.54,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-18T15:58:00","percent_change":-65.1613,"prev_day_close":1.55000001192093},{"option":"SPXW260223C06380000","bid":491.0,"bid_size":0.0,"ask":509.8,"ask_size":0.0,"iv":0.3104,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0001,"vega":0.2273,"theta":-0.3908,"rho":0.8637,"theo":499.2968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06380000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.2754,"open_interest":0.0,"volume":61.0,"delta":-0.01,"gamma":0.0001,"vega":0.2276,"theta":-0.4474,"rho":-0.0092,"theo":0.7246,"change":1.05,"open":0.7,"high":1.05,"low":0.7,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:22:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06390000","bid":480.7,"bid_size":0.0,"ask":499.9,"ask_size":0.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0001,"vega":0.2388,"theta":-0.4121,"rho":0.8646,"theo":489.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06390000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.2703,"open_interest":0.0,"volume":77.0,"delta":-0.0106,"gamma":0.0001,"vega":0.2391,"theta":-0.4676,"rho":-0.0097,"theo":0.7636,"change":0.6,"open":0.8,"high":0.82,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:53:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06400000","bid":473.7,"bid_size":0.0,"ask":485.7,"ask_size":0.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0001,"vega":0.2513,"theta":-0.4352,"rho":0.8653,"theo":479.39,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":453.449996948242},{"option":"SPXW260223P06400000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.2678,"open_interest":1246.0,"volume":1041.0,"delta":-0.0112,"gamma":0.0001,"vega":0.2513,"theta":-0.4891,"rho":-0.0103,"theo":0.8054,"change":-1.1,"open":1.45,"high":1.45,"low":0.55,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:03:31","percent_change":-62.8571,"prev_day_close":1.75},{"option":"SPXW260223C06410000","bid":463.4,"bid_size":0.0,"ask":475.8,"ask_size":0.0,"iv":0.2544,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0001,"vega":0.2648,"theta":-0.4602,"rho":0.866,"theo":469.4428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06410000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.265,"open_interest":0.0,"volume":68.0,"delta":-0.0119,"gamma":0.0001,"vega":0.2648,"theta":-0.5129,"rho":-0.011,"theo":0.8524,"change":0.6,"open":1.6,"high":1.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:58:33","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06420000","bid":453.5,"bid_size":0.0,"ask":465.8,"ask_size":0.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":0.9871,"gamma":0.0001,"vega":0.2796,"theta":-0.4873,"rho":0.8667,"theo":459.5005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.299987792969},{"option":"SPXW260223P06420000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.262,"open_interest":21.0,"volume":65.0,"delta":-0.0126,"gamma":0.0001,"vega":0.2796,"theta":-0.5389,"rho":-0.0117,"theo":0.9043,"change":-1.375,"open":1.65,"high":1.65,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-69.6203,"prev_day_close":1.97499996423721},{"option":"SPXW260223C06425000","bid":448.8,"bid_size":0.0,"ask":460.8,"ask_size":0.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.9867,"gamma":0.0002,"vega":0.2875,"theta":-0.5018,"rho":0.867,"theo":454.5313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.599990844727},{"option":"SPXW260223P06425000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.2594,"open_interest":346.0,"volume":50.0,"delta":-0.0131,"gamma":0.0002,"vega":0.2875,"theta":-0.5528,"rho":-0.012,"theo":0.9322,"change":-1.25,"open":1.75,"high":1.75,"low":0.65,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T16:12:55","percent_change":-60.9756,"prev_day_close":2.04999995231628},{"option":"SPXW260223C06430000","bid":443.6,"bid_size":0.0,"ask":455.9,"ask_size":0.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0002,"vega":0.2958,"theta":-0.5168,"rho":0.8673,"theo":449.5636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.5},{"option":"SPXW260223P06430000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.2588,"open_interest":68.0,"volume":82.0,"delta":-0.0135,"gamma":0.0002,"vega":0.2958,"theta":-0.5673,"rho":-0.0124,"theo":0.9616,"change":-1.4,"open":0.95,"high":1.25,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:57:21","percent_change":-66.6667,"prev_day_close":2.10000002384186},{"option":"SPXW260223C06435000","bid":438.4,"bid_size":0.0,"ask":450.9,"ask_size":0.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0002,"vega":0.3044,"theta":-0.5325,"rho":0.8676,"theo":444.5975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06435000","bid":0.8,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.2562,"open_interest":0.0,"volume":63.0,"delta":-0.014,"gamma":0.0002,"vega":0.3044,"theta":-0.5825,"rho":-0.0129,"theo":0.9926,"change":1.3,"open":2.15,"high":2.15,"low":0.95,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:00:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06440000","bid":433.9,"bid_size":0.0,"ask":445.9,"ask_size":0.0,"iv":0.246,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0002,"vega":0.3133,"theta":-0.549,"rho":0.8678,"theo":439.6329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.75},{"option":"SPXW260223P06440000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.2556,"open_interest":112.0,"volume":35.0,"delta":-0.0144,"gamma":0.0002,"vega":0.3133,"theta":-0.5983,"rho":-0.0133,"theo":1.0252,"change":-0.9,"open":1.95,"high":1.95,"low":0.95,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:00:48","percent_change":-40.0,"prev_day_close":2.25},{"option":"SPXW260223C06445000","bid":428.7,"bid_size":0.0,"ask":441.0,"ask_size":0.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0002,"vega":0.3226,"theta":-0.5661,"rho":0.868,"theo":434.6702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06445000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.2538,"open_interest":0.0,"volume":62.0,"delta":-0.0149,"gamma":0.0002,"vega":0.3226,"theta":-0.6149,"rho":-0.0138,"theo":1.0595,"change":1.35,"open":0.9,"high":1.35,"low":0.9,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:00:53","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06450000","bid":425.1,"bid_size":0.0,"ask":435.3,"ask_size":0.0,"iv":0.256,"open_interest":9.0,"volume":10.0,"delta":0.9843,"gamma":0.0002,"vega":0.3323,"theta":-0.584,"rho":0.8682,"theo":429.7093,"change":53.62,"open":457.85,"high":458.21,"low":457.67,"tick":"no_change","last_trade_price":457.67,"last_trade_time":"2026-02-18T13:08:56","percent_change":13.2706,"prev_day_close":404.050003051758},{"option":"SPXW260223P06450000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.2521,"open_interest":502.0,"volume":1241.0,"delta":-0.0155,"gamma":0.0002,"vega":0.3323,"theta":-0.6322,"rho":-0.0143,"theo":1.0957,"change":-1.51,"open":2.3,"high":2.3,"low":0.8,"tick":"no_change","last_trade_price":0.89,"last_trade_time":"2026-02-18T16:04:19","percent_change":-62.9167,"prev_day_close":2.39999997615814},{"option":"SPXW260223C06455000","bid":418.4,"bid_size":0.0,"ask":431.2,"ask_size":0.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0002,"vega":0.3423,"theta":-0.6027,"rho":0.8683,"theo":424.7503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06455000","bid":0.9,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.2512,"open_interest":0.0,"volume":29.0,"delta":-0.016,"gamma":0.0002,"vega":0.3423,"theta":-0.6504,"rho":-0.0148,"theo":1.1339,"change":1.4,"open":1.15,"high":1.4,"low":1.15,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:00:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06460000","bid":414.0,"bid_size":0.0,"ask":426.2,"ask_size":0.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0002,"vega":0.3527,"theta":-0.6222,"rho":0.8685,"theo":419.7934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.099990844727},{"option":"SPXW260223P06460000","bid":0.95,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.2494,"open_interest":223.0,"volume":108.0,"delta":-0.0166,"gamma":0.0002,"vega":0.3527,"theta":-0.6694,"rho":-0.0154,"theo":1.1741,"change":-1.675,"open":2.35,"high":2.35,"low":0.85,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:59:50","percent_change":-65.0485,"prev_day_close":2.57500004768372},{"option":"SPXW260223C06465000","bid":408.7,"bid_size":0.0,"ask":421.3,"ask_size":0.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0002,"vega":0.3635,"theta":-0.6426,"rho":0.8686,"theo":414.8388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06465000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.2476,"open_interest":0.0,"volume":1.0,"delta":-0.0172,"gamma":0.0002,"vega":0.3635,"theta":-0.6892,"rho":-0.0159,"theo":1.2165,"change":1.5,"open":1.5,"high":1.5,"low":1.5,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T15:00:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06470000","bid":403.7,"bid_size":0.0,"ask":416.4,"ask_size":0.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0002,"vega":0.3748,"theta":-0.6639,"rho":0.8687,"theo":409.8864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.449996948242},{"option":"SPXW260223P06470000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.2465,"open_interest":218.0,"volume":55.0,"delta":-0.0178,"gamma":0.0002,"vega":0.3748,"theta":-0.7099,"rho":-0.0165,"theo":1.2612,"change":-1.8,"open":2.54,"high":2.54,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:53:25","percent_change":-65.4545,"prev_day_close":2.75},{"option":"SPXW260223C06475000","bid":398.8,"bid_size":0.0,"ask":411.4,"ask_size":0.0,"iv":0.2371,"open_interest":6.0,"volume":0.0,"delta":0.9812,"gamma":0.0002,"vega":0.3866,"theta":-0.6862,"rho":0.8687,"theo":404.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":522.26,"last_trade_time":"2026-01-16T11:52:33","percent_change":0.0,"prev_day_close":379.600006103516},{"option":"SPXW260223P06475000","bid":1.05,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.2454,"open_interest":323.0,"volume":147.0,"delta":-0.0185,"gamma":0.0002,"vega":0.3866,"theta":-0.7316,"rho":-0.0172,"theo":1.3084,"change":-1.82,"open":1.96,"high":1.96,"low":0.9,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-18T16:01:29","percent_change":-63.8596,"prev_day_close":2.85000002384186},{"option":"SPXW260223C06480000","bid":393.8,"bid_size":0.0,"ask":406.5,"ask_size":0.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0002,"vega":0.399,"theta":-0.7094,"rho":0.8688,"theo":399.989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.550003051758},{"option":"SPXW260223P06480000","bid":1.1,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.2441,"open_interest":164.0,"volume":95.0,"delta":-0.0192,"gamma":0.0002,"vega":0.399,"theta":-0.7542,"rho":-0.0178,"theo":1.3581,"change":-1.1,"open":2.78,"high":2.78,"low":1.2,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T15:26:43","percent_change":-37.2881,"prev_day_close":2.95000004768372},{"option":"SPXW260223C06485000","bid":388.9,"bid_size":0.0,"ask":401.5,"ask_size":0.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0002,"vega":0.412,"theta":-0.7336,"rho":0.8688,"theo":395.0442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06485000","bid":1.15,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.2428,"open_interest":0.0,"volume":397.0,"delta":-0.02,"gamma":0.0002,"vega":0.412,"theta":-0.7779,"rho":-0.0185,"theo":1.4104,"change":0.95,"open":2.75,"high":2.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:58:59","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06490000","bid":383.7,"bid_size":0.0,"ask":396.6,"ask_size":0.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0002,"vega":0.4256,"theta":-0.7588,"rho":0.8687,"theo":390.1024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.649993896484},{"option":"SPXW260223P06490000","bid":1.2,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.2415,"open_interest":1535.0,"volume":51.0,"delta":-0.0208,"gamma":0.0002,"vega":0.4256,"theta":-0.8026,"rho":-0.0192,"theo":1.4657,"change":-2.15,"open":2.3,"high":2.3,"low":1.05,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:59:30","percent_change":-67.1875,"prev_day_close":3.19999992847443},{"option":"SPXW260223C06495000","bid":378.7,"bid_size":0.0,"ask":391.7,"ask_size":0.0,"iv":0.2326,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0003,"vega":0.4398,"theta":-0.7852,"rho":0.8686,"theo":385.1635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06495000","bid":1.25,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.2401,"open_interest":0.0,"volume":131.0,"delta":-0.0216,"gamma":0.0003,"vega":0.4398,"theta":-0.8283,"rho":-0.02,"theo":1.5239,"change":1.2,"open":3.0,"high":3.0,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:52:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06500000","bid":374.0,"bid_size":0.0,"ask":386.7,"ask_size":0.0,"iv":0.2314,"open_interest":11.0,"volume":0.0,"delta":0.9773,"gamma":0.0003,"vega":0.4545,"theta":-0.8126,"rho":0.8685,"theo":380.2279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.92,"last_trade_time":"2026-02-17T09:49:05","percent_change":0.0,"prev_day_close":355.050003051758},{"option":"SPXW260223P06500000","bid":1.3,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.2386,"open_interest":1887.0,"volume":2779.0,"delta":-0.0225,"gamma":0.0003,"vega":0.4545,"theta":-0.8552,"rho":-0.0208,"theo":1.5854,"change":-2.1,"open":3.1,"high":3.1,"low":1.2,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T16:04:13","percent_change":-61.7647,"prev_day_close":3.39999997615814},{"option":"SPXW260223C06505000","bid":369.3,"bid_size":0.0,"ask":381.8,"ask_size":0.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0003,"vega":0.4698,"theta":-0.8413,"rho":0.8683,"theo":375.2956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06505000","bid":1.35,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.2378,"open_interest":0.0,"volume":43.0,"delta":-0.0234,"gamma":0.0003,"vega":0.4698,"theta":-0.8834,"rho":-0.0217,"theo":1.6503,"change":1.65,"open":3.2,"high":3.2,"low":1.6,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:38:51","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06510000","bid":364.1,"bid_size":0.0,"ask":376.9,"ask_size":0.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0003,"vega":0.4855,"theta":-0.8712,"rho":0.8681,"theo":370.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.800003051758},{"option":"SPXW260223P06510000","bid":1.4,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.2362,"open_interest":157.0,"volume":228.0,"delta":-0.0243,"gamma":0.0003,"vega":0.4855,"theta":-0.9127,"rho":-0.0226,"theo":1.7187,"change":-2.35,"open":1.93,"high":2.2,"low":1.31,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:52:28","percent_change":-63.5135,"prev_day_close":3.69999992847443},{"option":"SPXW260223C06515000","bid":359.1,"bid_size":0.0,"ask":372.0,"ask_size":0.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0003,"vega":0.5019,"theta":-0.9023,"rho":0.8678,"theo":365.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06515000","bid":1.5,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.2351,"open_interest":0.0,"volume":25.0,"delta":-0.0253,"gamma":0.0003,"vega":0.5019,"theta":-0.9433,"rho":-0.0235,"theo":1.791,"change":1.9,"open":2.03,"high":2.3,"low":1.89,"tick":"no_change","last_trade_price":1.9,"last_trade_time":"2026-02-18T15:36:33","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06520000","bid":354.2,"bid_size":0.0,"ask":367.0,"ask_size":0.0,"iv":0.2281,"open_interest":2.0,"volume":2.0,"delta":0.9734,"gamma":0.0003,"vega":0.5188,"theta":-0.9348,"rho":0.8675,"theo":360.5213,"change":23.81,"open":353.46,"high":359.56,"low":353.46,"tick":"up","last_trade_price":359.56,"last_trade_time":"2026-02-18T09:57:46","percent_change":7.09159,"prev_day_close":335.75},{"option":"SPXW260223P06520000","bid":1.55,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.234,"open_interest":527.0,"volume":821.0,"delta":-0.0264,"gamma":0.0003,"vega":0.5188,"theta":-0.9752,"rho":-0.0245,"theo":1.8672,"change":-2.55,"open":3.5,"high":3.5,"low":1.3,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:59:51","percent_change":-63.75,"prev_day_close":4.0},{"option":"SPXW260223C06525000","bid":349.2,"bid_size":0.0,"ask":362.2,"ask_size":0.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0003,"vega":0.5365,"theta":-0.9686,"rho":0.8672,"theo":355.6045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":330.899993896484},{"option":"SPXW260223P06525000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.2328,"open_interest":365.0,"volume":867.0,"delta":-0.0275,"gamma":0.0003,"vega":0.5365,"theta":-1.0084,"rho":-0.0256,"theo":1.9476,"change":-2.45,"open":4.0,"high":4.0,"low":1.35,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T16:12:55","percent_change":-58.3333,"prev_day_close":4.20000004768372},{"option":"SPXW260223C06530000","bid":344.4,"bid_size":0.0,"ask":357.2,"ask_size":0.0,"iv":0.2248,"open_interest":4.0,"volume":0.0,"delta":0.9711,"gamma":0.0003,"vega":0.5549,"theta":-1.0037,"rho":0.8668,"theo":350.6921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.19,"last_trade_time":"2026-02-17T09:49:05","percent_change":0.0,"prev_day_close":325.5},{"option":"SPXW260223P06530000","bid":1.7,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.2315,"open_interest":309.0,"volume":941.0,"delta":-0.0287,"gamma":0.0003,"vega":0.5549,"theta":-1.043,"rho":-0.0266,"theo":2.0323,"change":-2.7,"open":3.03,"high":3.03,"low":1.45,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:59:51","percent_change":-62.7907,"prev_day_close":4.29999995231628},{"option":"SPXW260223C06535000","bid":339.3,"bid_size":0.0,"ask":352.3,"ask_size":0.0,"iv":0.2241,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0004,"vega":0.5741,"theta":-1.0402,"rho":0.8663,"theo":345.7842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06535000","bid":1.8,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.2306,"open_interest":0.0,"volume":33.0,"delta":-0.0299,"gamma":0.0004,"vega":0.5741,"theta":-1.0789,"rho":-0.0278,"theo":2.1215,"change":1.9,"open":1.85,"high":2.7,"low":1.6,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T16:08:21","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06540000","bid":334.5,"bid_size":0.0,"ask":347.3,"ask_size":0.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0004,"vega":0.5942,"theta":-1.0782,"rho":0.8658,"theo":340.8811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.399993896484},{"option":"SPXW260223P06540000","bid":1.85,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.2297,"open_interest":352.0,"volume":63.0,"delta":-0.0312,"gamma":0.0004,"vega":0.5942,"theta":-1.1163,"rho":-0.029,"theo":2.2154,"change":-2.05,"open":4.1,"high":4.25,"low":1.9,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:00:55","percent_change":-43.617,"prev_day_close":4.70000004768372},{"option":"SPXW260223C06545000","bid":329.3,"bid_size":0.0,"ask":342.5,"ask_size":0.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.9672,"gamma":0.0004,"vega":0.6151,"theta":-1.1176,"rho":0.8652,"theo":335.983,"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":0.0},{"option":"SPXW260223P06545000","bid":1.95,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.2286,"open_interest":0.0,"volume":70.0,"delta":-0.0325,"gamma":0.0004,"vega":0.6151,"theta":-1.1552,"rho":-0.0302,"theo":2.3144,"change":2.95,"open":1.9,"high":2.95,"low":1.85,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06550000","bid":326.0,"bid_size":0.0,"ask":336.9,"ask_size":0.0,"iv":0.2306,"open_interest":5.0,"volume":2.0,"delta":0.9658,"gamma":0.0004,"vega":0.6368,"theta":-1.1586,"rho":0.8646,"theo":331.0902,"change":22.0,"open":324.51,"high":329.15,"low":324.51,"tick":"up","last_trade_price":329.15,"last_trade_time":"2026-02-18T09:57:46","percent_change":7.16262,"prev_day_close":307.150009155273},{"option":"SPXW260223P06550000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.2275,"open_interest":464.0,"volume":2466.0,"delta":-0.0339,"gamma":0.0004,"vega":0.6368,"theta":-1.1956,"rho":-0.0316,"theo":2.4188,"change":-3.01,"open":4.5,"high":4.61,"low":1.75,"tick":"no_change","last_trade_price":2.09,"last_trade_time":"2026-02-18T16:04:19","percent_change":-59.0196,"prev_day_close":5.09999990463257},{"option":"SPXW260223C06555000","bid":319.6,"bid_size":0.0,"ask":332.6,"ask_size":0.0,"iv":0.2205,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0004,"vega":0.6592,"theta":-1.2011,"rho":0.8638,"theo":326.203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223P06555000","bid":2.15,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.2263,"open_interest":0.0,"volume":36.0,"delta":-0.0354,"gamma":0.0004,"vega":0.6592,"theta":-1.2375,"rho":-0.033,"theo":2.5287,"change":2.15,"open":4.7,"high":4.7,"low":1.85,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T16:03:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260223C06560000","bid":314.6,"bid_size":0.0,"ask":327.8,"ask_size":0.0,"iv":0.2194,"open_interest":1.0,"volume":0.0,"delta":0.9628,"gamma":0.0004,"vega":0.6822,"theta":-1.2452,"rho":0.8631,"theo":321.3218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":284.16,"last_trade_time":"2026-02-17T12:12:06","percent_change":0.0,"prev_day_close":297.350006103516},{"option":"SPXW260223P06560000","bid":2.25,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.225,"open_interest":187.0,"volume":165.0,"delta":-0.037,"gamma":0.0004,"vega":0.6822,"theta":-1.281,"rho":-0.0345,"theo":2.6445,"change":-3.15,"open":3.1,"high":4.22,"low":1.9,"tick":"up","last_trade_price":2.35,"last_trade_time":"2026-02-18T16:09:25","percent_change":-57.2727,"prev_day_close":5.5},{"option":"SPXW260223C06565000","bid":309.8,"bid_size":0.0,"ask":322.9,"ask_size":0.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0005,"vega":0.7059,"theta":-1.2908,"rho":0.8622,"theo":316.4467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.550003051758},{"option":"SPXW260223P06565000","bid":2.4,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.2244,"open_interest":129.0,"volume":27.0,"delta":-0.0386,"gamma":0.0005,"vega":0.7059,"theta":-1.3262,"rho":-0.036,"theo":2.7666,"change":-3.35,"open":5.0,"high":5.0,"low":2.05,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-18T16:09:25","percent_change":-57.7586,"prev_day_close":5.79999995231628},{"option":"SPXW260223C06570000","bid":304.9,"bid_size":0.0,"ask":318.0,"ask_size":0.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":0.9594,"gamma":0.0005,"vega":0.7304,"theta":-1.3382,"rho":0.8613,"theo":311.578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.800003051758},{"option":"SPXW260223P06570000","bid":2.5,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.2229,"open_interest":133.0,"volume":112.0,"delta":-0.0403,"gamma":0.0005,"vega":0.7304,"theta":-1.3729,"rho":-0.0376,"theo":2.895,"change":-2.4,"open":5.5,"high":5.7,"low":2.27,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:00:48","percent_change":-40.0,"prev_day_close":6.0},{"option":"SPXW260223C06575000","bid":302.4,"bid_size":0.0,"ask":312.4,"ask_size":0.0,"iv":0.2244,"open_interest":2.0,"volume":8.0,"delta":0.9577,"gamma":0.0005,"vega":0.7557,"theta":-1.3872,"rho":0.8603,"theo":306.7159,"change":19.16,"open":296.65,"high":314.73,"low":288.37,"tick":"down","last_trade_price":302.06,"last_trade_time":"2026-02-18T14:43:27","percent_change":6.77271,"prev_day_close":282.900009155273},{"option":"SPXW260223P06575000","bid":2.65,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.2221,"open_interest":357.0,"volume":115.0,"delta":-0.0421,"gamma":0.0005,"vega":0.7557,"theta":-1.4214,"rho":-0.0393,"theo":3.03,"change":-3.65,"open":5.8,"high":6.0,"low":2.3,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T16:05:11","percent_change":-58.4,"prev_day_close":6.25},{"option":"SPXW260223C06580000","bid":298.2,"bid_size":0.0,"ask":308.3,"ask_size":0.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0005,"vega":0.7821,"theta":-1.4378,"rho":0.8592,"theo":301.8608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":278.350006103516},{"option":"SPXW260223P06580000","bid":2.75,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.2212,"open_interest":131.0,"volume":43.0,"delta":-0.044,"gamma":0.0005,"vega":0.7821,"theta":-1.4714,"rho":-0.041,"theo":3.172,"change":-2.65,"open":6.15,"high":6.15,"low":2.4,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:00:48","percent_change":-40.458,"prev_day_close":6.54999995231628},{"option":"SPXW260223C06585000","bid":290.3,"bid_size":0.0,"ask":302.5,"ask_size":0.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0005,"vega":0.8095,"theta":-1.4901,"rho":0.8581,"theo":297.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.599990844727},{"option":"SPXW260223P06585000","bid":2.9,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.2202,"open_interest":124.0,"volume":19.0,"delta":-0.0459,"gamma":0.0005,"vega":0.8095,"theta":-1.5231,"rho":-0.0429,"theo":3.3211,"change":-3.65,"open":5.22,"high":5.22,"low":2.4,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:44:12","percent_change":-53.2847,"prev_day_close":6.84999990463257},{"option":"SPXW260223C06590000","bid":288.2,"bid_size":0.0,"ask":298.7,"ask_size":0.0,"iv":0.2144,"open_interest":6.0,"volume":0.0,"delta":0.9518,"gamma":0.0006,"vega":0.838,"theta":-1.544,"rho":0.8568,"theo":292.1725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.94,"last_trade_time":"2026-02-17T16:01:23","percent_change":0.0,"prev_day_close":268.900009155273},{"option":"SPXW260223P06590000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.219,"open_interest":468.0,"volume":47.0,"delta":-0.048,"gamma":0.0006,"vega":0.838,"theta":-1.5765,"rho":-0.0448,"theo":3.4779,"change":-2.28,"open":5.1,"high":5.2,"low":2.35,"tick":"no_change","last_trade_price":4.82,"last_trade_time":"2026-02-18T15:23:51","percent_change":-32.1127,"prev_day_close":7.09999990463257},{"option":"SPXW260223C06595000","bid":283.6,"bid_size":0.0,"ask":293.8,"ask_size":0.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0006,"vega":0.8674,"theta":-1.5996,"rho":0.8555,"theo":287.3401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.25},{"option":"SPXW260223P06595000","bid":3.2,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.2178,"open_interest":57.0,"volume":18.0,"delta":-0.0501,"gamma":0.0006,"vega":0.8674,"theta":-1.6316,"rho":-0.0468,"theo":3.6426,"change":-2.9,"open":7.3,"high":7.3,"low":2.6,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:00:49","percent_change":-39.1892,"prev_day_close":7.40000009536743},{"option":"SPXW260223C06600000","bid":278.9,"bid_size":0.0,"ask":289.0,"ask_size":0.0,"iv":0.2121,"open_interest":12.0,"volume":0.0,"delta":0.9474,"gamma":0.0006,"vega":0.8976,"theta":-1.657,"rho":0.854,"theo":282.5161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.98,"last_trade_time":"2026-02-17T09:38:23","percent_change":0.0,"prev_day_close":259.649993896484},{"option":"SPXW260223P06600000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.2171,"open_interest":754.0,"volume":2536.0,"delta":-0.0524,"gamma":0.0006,"vega":0.8976,"theta":-1.6884,"rho":-0.049,"theo":3.8157,"change":-4.15,"open":7.27,"high":7.27,"low":2.55,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T16:14:43","percent_change":-53.5484,"prev_day_close":7.75},{"option":"SPXW260223C06605000","bid":273.8,"bid_size":0.0,"ask":284.2,"ask_size":0.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0006,"vega":0.9284,"theta":-1.7161,"rho":0.8525,"theo":277.7009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.0},{"option":"SPXW260223P06605000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.2163,"open_interest":101.0,"volume":71.0,"delta":-0.0547,"gamma":0.0006,"vega":0.9284,"theta":-1.7469,"rho":-0.0512,"theo":3.9976,"change":-4.5,"open":7.96,"high":7.96,"low":3.1,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:59:47","percent_change":-55.5556,"prev_day_close":8.09999990463257},{"option":"SPXW260223C06610000","bid":269.2,"bid_size":0.0,"ask":278.7,"ask_size":0.0,"iv":0.2164,"open_interest":0.0,"volume":20.0,"delta":0.9426,"gamma":0.0006,"vega":0.9599,"theta":-1.7769,"rho":0.8508,"theo":272.8948,"change":45.48,"open":295.73,"high":295.73,"low":295.73,"tick":"up","last_trade_price":295.73,"last_trade_time":"2026-02-18T10:47:09","percent_change":18.1738,"prev_day_close":250.25},{"option":"SPXW260223P06610000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.2153,"open_interest":1009.0,"volume":572.0,"delta":-0.0572,"gamma":0.0006,"vega":0.9599,"theta":-1.8072,"rho":-0.0536,"theo":4.1887,"change":-4.65,"open":7.4,"high":8.9,"low":3.0,"tick":"no_change","last_trade_price":3.75,"last_trade_time":"2026-02-18T16:05:42","percent_change":-55.3571,"prev_day_close":8.40000009536743},{"option":"SPXW260223C06615000","bid":264.0,"bid_size":0.0,"ask":274.6,"ask_size":0.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.94,"gamma":0.0007,"vega":0.9923,"theta":-1.8394,"rho":0.8491,"theo":268.0981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.549995422363},{"option":"SPXW260223P06615000","bid":3.9,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.2143,"open_interest":90.0,"volume":67.0,"delta":-0.0598,"gamma":0.0007,"vega":0.9923,"theta":-1.8692,"rho":-0.056,"theo":4.3891,"change":-4.77,"open":3.8,"high":5.72,"low":3.5,"tick":"no_change","last_trade_price":4.03,"last_trade_time":"2026-02-18T16:07:53","percent_change":-54.2045,"prev_day_close":8.7999997138977},{"option":"SPXW260223C06620000","bid":259.2,"bid_size":0.0,"ask":269.8,"ask_size":0.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.9373,"gamma":0.0007,"vega":1.0258,"theta":-1.9037,"rho":0.8473,"theo":263.3111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.949996948242},{"option":"SPXW260223P06620000","bid":4.1,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.2131,"open_interest":114.0,"volume":145.0,"delta":-0.0624,"gamma":0.0007,"vega":1.0258,"theta":-1.9328,"rho":-0.0585,"theo":4.5992,"change":-4.88,"open":7.7,"high":7.86,"low":3.39,"tick":"no_change","last_trade_price":4.27,"last_trade_time":"2026-02-18T16:07:53","percent_change":-53.3333,"prev_day_close":9.15000009536743},{"option":"SPXW260223C06625000","bid":254.4,"bid_size":0.0,"ask":265.1,"ask_size":0.0,"iv":0.207,"open_interest":11.0,"volume":0.0,"delta":0.9345,"gamma":0.0007,"vega":1.0604,"theta":-1.9695,"rho":0.8454,"theo":258.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.25,"last_trade_time":"2026-01-23T12:55:03","percent_change":0.0,"prev_day_close":236.450004577637},{"option":"SPXW260223P06625000","bid":4.3,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.2119,"open_interest":718.0,"volume":499.0,"delta":-0.0652,"gamma":0.0007,"vega":1.0604,"theta":-1.9981,"rho":-0.0611,"theo":4.8193,"change":-5.15,"open":8.52,"high":8.52,"low":3.15,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T16:08:48","percent_change":-53.9267,"prev_day_close":9.5499997138977},{"option":"SPXW260223C06630000","bid":249.8,"bid_size":0.0,"ask":260.3,"ask_size":0.0,"iv":0.2063,"open_interest":0.0,"volume":0.0,"delta":0.9316,"gamma":0.0008,"vega":1.0963,"theta":-2.037,"rho":0.8433,"theo":253.7677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.900001525879},{"option":"SPXW260223P06630000","bid":4.6,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.211,"open_interest":102.0,"volume":139.0,"delta":-0.0681,"gamma":0.0008,"vega":1.0963,"theta":-2.065,"rho":-0.0638,"theo":5.05,"change":-5.45,"open":4.8,"high":6.9,"low":3.69,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:59:39","percent_change":-54.7739,"prev_day_close":9.9500002861023},{"option":"SPXW260223C06635000","bid":244.9,"bid_size":0.0,"ask":255.6,"ask_size":0.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0008,"vega":1.1332,"theta":-2.1061,"rho":0.8411,"theo":249.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.200004577637},{"option":"SPXW260223P06635000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.2105,"open_interest":64.0,"volume":57.0,"delta":-0.0712,"gamma":0.0008,"vega":1.1332,"theta":-2.1335,"rho":-0.0667,"theo":5.2917,"change":-5.51,"open":9.08,"high":9.08,"low":4.15,"tick":"no_change","last_trade_price":4.89,"last_trade_time":"2026-02-18T16:08:21","percent_change":-52.9808,"prev_day_close":10.4000000953674},{"option":"SPXW260223C06640000","bid":240.3,"bid_size":0.0,"ask":250.8,"ask_size":0.0,"iv":0.2132,"open_interest":76.0,"volume":0.0,"delta":0.9254,"gamma":0.0008,"vega":1.1708,"theta":-2.1767,"rho":0.8387,"theo":244.2686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.3,"last_trade_time":"2026-02-17T10:01:32","percent_change":0.0,"prev_day_close":222.650001525879},{"option":"SPXW260223P06640000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.2094,"open_interest":171.0,"volume":428.0,"delta":-0.0744,"gamma":0.0008,"vega":1.1708,"theta":-2.2036,"rho":-0.0698,"theo":5.5451,"change":-6.15,"open":10.7,"high":10.7,"low":4.0,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T15:59:10","percent_change":-56.682,"prev_day_close":10.8499999046326},{"option":"SPXW260223C06645000","bid":235.7,"bid_size":0.0,"ask":244.8,"ask_size":0.0,"iv":0.2092,"open_interest":1.0,"volume":1.0,"delta":0.9221,"gamma":0.0009,"vega":1.2091,"theta":-2.249,"rho":0.8362,"theo":239.537,"change":32.7,"open":250.9,"high":250.9,"low":250.9,"tick":"up","last_trade_price":250.9,"last_trade_time":"2026-02-18T13:45:51","percent_change":14.9863,"prev_day_close":218.199996948242},{"option":"SPXW260223P06645000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.2082,"open_interest":37.0,"volume":35.0,"delta":-0.0777,"gamma":0.0009,"vega":1.2091,"theta":-2.2753,"rho":-0.0729,"theo":5.8106,"change":-6.6,"open":10.5,"high":11.0,"low":4.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T15:57:22","percent_change":-58.4071,"prev_day_close":11.2999997138977},{"option":"SPXW260223C06650000","bid":230.7,"bid_size":0.0,"ask":241.4,"ask_size":0.0,"iv":0.2099,"open_interest":15.0,"volume":0.0,"delta":0.9187,"gamma":0.0009,"vega":1.248,"theta":-2.3228,"rho":0.8336,"theo":234.8179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.12,"last_trade_time":"2026-02-13T14:59:20","percent_change":0.0,"prev_day_close":213.600006103516},{"option":"SPXW260223P06650000","bid":5.6,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.2068,"open_interest":349.0,"volume":409.0,"delta":-0.0811,"gamma":0.0009,"vega":1.248,"theta":-2.3486,"rho":-0.0762,"theo":6.0886,"change":-6.0,"open":11.3,"high":11.3,"low":3.9,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-18T16:14:23","percent_change":-50.8475,"prev_day_close":11.7999997138977},{"option":"SPXW260223C06655000","bid":226.1,"bid_size":0.0,"ask":236.8,"ask_size":0.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.9151,"gamma":0.0009,"vega":1.2877,"theta":-2.3981,"rho":0.831,"theo":230.1117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.200004577637},{"option":"SPXW260223P06655000","bid":5.9,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.2058,"open_interest":30.0,"volume":57.0,"delta":-0.0847,"gamma":0.0009,"vega":1.2877,"theta":-2.4233,"rho":-0.0796,"theo":6.3795,"change":-7.0,"open":12.01,"high":12.01,"low":4.35,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-18T15:55:33","percent_change":-56.9106,"prev_day_close":12.2999997138977},{"option":"SPXW260223C06660000","bid":221.4,"bid_size":0.0,"ask":232.1,"ask_size":0.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.9113,"gamma":0.001,"vega":1.3284,"theta":-2.4748,"rho":0.8281,"theo":225.4189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.950004577637},{"option":"SPXW260223P06660000","bid":6.2,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.2047,"open_interest":258.0,"volume":306.0,"delta":-0.0884,"gamma":0.001,"vega":1.3284,"theta":-2.4994,"rho":-0.0831,"theo":6.6838,"change":-6.6,"open":12.13,"high":12.13,"low":4.1,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T16:00:20","percent_change":-51.5625,"prev_day_close":12.7999997138977},{"option":"SPXW260223C06665000","bid":216.8,"bid_size":0.0,"ask":227.4,"ask_size":0.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.9074,"gamma":0.001,"vega":1.3705,"theta":-2.5528,"rho":0.8252,"theo":220.7398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.849998474121},{"option":"SPXW260223P06665000","bid":6.5,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.2042,"open_interest":112.0,"volume":68.0,"delta":-0.0923,"gamma":0.001,"vega":1.3705,"theta":-2.5768,"rho":-0.0867,"theo":7.0018,"change":-5.08,"open":6.2,"high":9.8,"low":5.0,"tick":"up","last_trade_price":8.27,"last_trade_time":"2026-02-18T15:32:50","percent_change":-38.0524,"prev_day_close":13.3499999046326},{"option":"SPXW260223C06670000","bid":212.2,"bid_size":0.0,"ask":221.7,"ask_size":0.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":0.9034,"gamma":0.001,"vega":1.4137,"theta":-2.6321,"rho":0.822,"theo":216.0751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.75},{"option":"SPXW260223P06670000","bid":6.8,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.2028,"open_interest":121.0,"volume":95.0,"delta":-0.0964,"gamma":0.001,"vega":1.4137,"theta":-2.6556,"rho":-0.0906,"theo":7.3342,"change":-8.2,"open":11.62,"high":13.51,"low":4.55,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:53:22","percent_change":-58.9928,"prev_day_close":13.9000000953674},{"option":"SPXW260223C06675000","bid":206.3,"bid_size":0.0,"ask":217.0,"ask_size":0.0,"iv":0.2014,"open_interest":3.0,"volume":0.0,"delta":0.8992,"gamma":0.0011,"vega":1.4579,"theta":-2.7126,"rho":0.8187,"theo":211.4257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.48,"last_trade_time":"2026-02-02T13:25:46","percent_change":0.0,"prev_day_close":191.349998474121},{"option":"SPXW260223P06675000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.2021,"open_interest":288.0,"volume":235.0,"delta":-0.1006,"gamma":0.0011,"vega":1.4579,"theta":-2.7355,"rho":-0.0946,"theo":7.6819,"change":-8.23,"open":14.26,"high":14.26,"low":4.9,"tick":"down","last_trade_price":6.22,"last_trade_time":"2026-02-18T15:56:10","percent_change":-56.955,"prev_day_close":14.4500002861023},{"option":"SPXW260223C06680000","bid":202.2,"bid_size":0.0,"ask":212.0,"ask_size":0.0,"iv":0.2059,"open_interest":1.0,"volume":1.0,"delta":0.8948,"gamma":0.0011,"vega":1.5027,"theta":-2.7943,"rho":0.8151,"theo":206.7922,"change":27.74,"open":214.69,"high":214.69,"low":214.69,"tick":"up","last_trade_price":214.69,"last_trade_time":"2026-02-18T15:53:32","percent_change":14.8382,"prev_day_close":186.949996948242},{"option":"SPXW260223P06680000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.2008,"open_interest":98.0,"volume":466.0,"delta":-0.105,"gamma":0.0011,"vega":1.5027,"theta":-2.8166,"rho":-0.0988,"theo":8.0455,"change":-7.72,"open":12.69,"high":14.07,"low":5.15,"tick":"no_change","last_trade_price":7.33,"last_trade_time":"2026-02-18T16:00:05","percent_change":-51.2957,"prev_day_close":15.0499997138977},{"option":"SPXW260223C06685000","bid":197.2,"bid_size":0.0,"ask":207.4,"ask_size":0.0,"iv":0.2041,"open_interest":1.0,"volume":0.0,"delta":0.8902,"gamma":0.0012,"vega":1.5478,"theta":-2.877,"rho":0.8114,"theo":202.1753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.22,"last_trade_time":"2026-02-12T16:08:31","percent_change":0.0,"prev_day_close":182.550003051758},{"option":"SPXW260223P06685000","bid":7.9,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.1998,"open_interest":29.0,"volume":49.0,"delta":-0.1095,"gamma":0.0012,"vega":1.5478,"theta":-2.8988,"rho":-0.1032,"theo":8.4258,"change":-8.93,"open":12.33,"high":12.33,"low":5.82,"tick":"down","last_trade_price":6.82,"last_trade_time":"2026-02-18T15:56:10","percent_change":-56.6984,"prev_day_close":15.75},{"option":"SPXW260223C06690000","bid":192.6,"bid_size":0.0,"ask":202.8,"ask_size":0.0,"iv":0.2028,"open_interest":1.0,"volume":5.0,"delta":0.8855,"gamma":0.0012,"vega":1.5935,"theta":-2.9608,"rho":0.8076,"theo":197.5756,"change":42.83,"open":221.03,"high":221.03,"low":221.03,"tick":"down","last_trade_price":221.03,"last_trade_time":"2026-02-18T13:14:32","percent_change":24.0348,"prev_day_close":178.199996948242},{"option":"SPXW260223P06690000","bid":8.3,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.1986,"open_interest":449.0,"volume":228.0,"delta":-0.1143,"gamma":0.0012,"vega":1.5935,"theta":-2.9821,"rho":-0.1077,"theo":8.8231,"change":-7.75,"open":15.79,"high":15.79,"low":5.46,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T16:12:35","percent_change":-47.4006,"prev_day_close":16.3500003814697},{"option":"SPXW260223C06695000","bid":188.3,"bid_size":0.0,"ask":198.3,"ask_size":0.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.8806,"gamma":0.0012,"vega":1.64,"theta":-3.0455,"rho":0.8037,"theo":192.9935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.25},{"option":"SPXW260223P06695000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.1977,"open_interest":60.0,"volume":79.0,"delta":-0.1192,"gamma":0.0012,"vega":1.64,"theta":-3.0662,"rho":-0.1123,"theo":9.2381,"change":-8.05,"open":17.7,"high":17.7,"low":6.27,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:57:24","percent_change":-47.2141,"prev_day_close":17.0500001907349},{"option":"SPXW260223C06700000","bid":184.2,"bid_size":0.0,"ask":193.6,"ask_size":0.0,"iv":0.1968,"open_interest":22.0,"volume":21.0,"delta":0.8754,"gamma":0.0013,"vega":1.6875,"theta":-3.131,"rho":0.7996,"theo":188.4296,"change":26.65,"open":213.52,"high":213.52,"low":193.61,"tick":"up","last_trade_price":196.2,"last_trade_time":"2026-02-18T15:53:32","percent_change":15.7181,"prev_day_close":169.550003051758},{"option":"SPXW260223P06700000","bid":9.2,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.1963,"open_interest":1424.0,"volume":1821.0,"delta":-0.1244,"gamma":0.0013,"vega":1.6875,"theta":-3.1511,"rho":-0.1171,"theo":9.6713,"change":-8.75,"open":17.1,"high":17.1,"low":6.3,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-18T16:04:07","percent_change":-49.2958,"prev_day_close":17.75},{"option":"SPXW260223C06705000","bid":179.2,"bid_size":0.0,"ask":189.4,"ask_size":0.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.8701,"gamma":0.0013,"vega":1.7363,"theta":-3.2171,"rho":0.7952,"theo":183.8848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.149993896484},{"option":"SPXW260223P06705000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1954,"open_interest":81.0,"volume":226.0,"delta":-0.1297,"gamma":0.0013,"vega":1.7363,"theta":-3.2366,"rho":-0.1222,"theo":10.1237,"change":-9.95,"open":15.58,"high":16.05,"low":6.9,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-02-18T15:56:26","percent_change":-53.9295,"prev_day_close":18.4499998092651},{"option":"SPXW260223C06710000","bid":175.2,"bid_size":0.0,"ask":184.6,"ask_size":0.0,"iv":0.1948,"open_interest":2.0,"volume":30.0,"delta":0.8646,"gamma":0.0014,"vega":1.786,"theta":-3.3038,"rho":0.7906,"theo":179.3601,"change":43.22,"open":200.64,"high":204.12,"low":200.64,"tick":"no_change","last_trade_price":204.12,"last_trade_time":"2026-02-18T12:09:37","percent_change":26.8614,"prev_day_close":160.900001525879},{"option":"SPXW260223P06710000","bid":10.1,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.1946,"open_interest":114.0,"volume":34.0,"delta":-0.1352,"gamma":0.0014,"vega":1.786,"theta":-3.3228,"rho":-0.1275,"theo":10.5961,"change":-10.63,"open":7.4,"high":14.02,"low":7.0,"tick":"down","last_trade_price":8.62,"last_trade_time":"2026-02-18T15:54:29","percent_change":-55.2208,"prev_day_close":19.25},{"option":"SPXW260223C06715000","bid":171.0,"bid_size":0.0,"ask":180.4,"ask_size":0.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":0.8588,"gamma":0.0014,"vega":1.8362,"theta":-3.3909,"rho":0.7857,"theo":174.8567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.699996948242},{"option":"SPXW260223P06715000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.1934,"open_interest":68.0,"volume":39.0,"delta":-0.141,"gamma":0.0014,"vega":1.8362,"theta":-3.4093,"rho":-0.133,"theo":11.0898,"change":-10.13,"open":17.7,"high":17.7,"low":7.8,"tick":"up","last_trade_price":9.82,"last_trade_time":"2026-02-18T15:59:07","percent_change":-50.7769,"prev_day_close":19.9499998092651},{"option":"SPXW260223C06720000","bid":166.5,"bid_size":0.0,"ask":177.3,"ask_size":0.0,"iv":0.1954,"open_interest":76.0,"volume":0.0,"delta":0.8528,"gamma":0.0015,"vega":1.8865,"theta":-3.4783,"rho":0.7806,"theo":170.3754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.5,"last_trade_time":"2026-02-17T10:01:32","percent_change":0.0,"prev_day_close":152.599998474121},{"option":"SPXW260223P06720000","bid":11.1,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.1918,"open_interest":236.0,"volume":119.0,"delta":-0.1469,"gamma":0.0015,"vega":1.8865,"theta":-3.4962,"rho":-0.1388,"theo":11.6056,"change":-9.34,"open":21.3,"high":21.3,"low":7.1,"tick":"up","last_trade_price":11.41,"last_trade_time":"2026-02-18T16:09:35","percent_change":-45.012,"prev_day_close":20.75},{"option":"SPXW260223C06725000","bid":162.1,"bid_size":0.0,"ask":171.4,"ask_size":0.0,"iv":0.1939,"open_interest":21.0,"volume":0.0,"delta":0.8466,"gamma":0.0015,"vega":1.9369,"theta":-3.5659,"rho":0.7754,"theo":165.9171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.75,"last_trade_time":"2026-02-17T12:18:14","percent_change":0.0,"prev_day_close":148.350006103516},{"option":"SPXW260223P06725000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.1908,"open_interest":1000.0,"volume":383.0,"delta":-0.1531,"gamma":0.0015,"vega":1.9369,"theta":-3.5832,"rho":-0.1447,"theo":12.1444,"change":-11.39,"open":20.71,"high":20.71,"low":7.7,"tick":"no_change","last_trade_price":10.26,"last_trade_time":"2026-02-18T15:53:53","percent_change":-52.6097,"prev_day_close":21.6499996185303},{"option":"SPXW260223C06730000","bid":157.6,"bid_size":0.0,"ask":167.0,"ask_size":0.0,"iv":0.1927,"open_interest":6.0,"volume":0.0,"delta":0.8402,"gamma":0.0016,"vega":1.9878,"theta":-3.6536,"rho":0.7701,"theo":161.4823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.28,"last_trade_time":"2026-02-17T12:52:15","percent_change":0.0,"prev_day_close":144.099998474121},{"option":"SPXW260223P06730000","bid":12.2,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.1895,"open_interest":199.0,"volume":107.0,"delta":-0.1596,"gamma":0.0016,"vega":1.9878,"theta":-3.6704,"rho":-0.1507,"theo":12.7067,"change":-9.95,"open":20.0,"high":21.3,"low":8.15,"tick":"up","last_trade_price":12.5,"last_trade_time":"2026-02-18T16:09:02","percent_change":-44.3207,"prev_day_close":22.4499998092651},{"option":"SPXW260223C06735000","bid":153.2,"bid_size":0.0,"ask":162.6,"ask_size":0.0,"iv":0.1909,"open_interest":1.0,"volume":1.0,"delta":0.8335,"gamma":0.0016,"vega":2.0396,"theta":-3.7412,"rho":0.7645,"theo":157.0719,"change":26.34,"open":166.44,"high":166.44,"low":166.44,"tick":"up","last_trade_price":166.44,"last_trade_time":"2026-02-18T10:03:29","percent_change":18.8009,"prev_day_close":140.099998474121},{"option":"SPXW260223P06735000","bid":12.8,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.1883,"open_interest":84.0,"volume":33.0,"delta":-0.1662,"gamma":0.0016,"vega":2.0396,"theta":-3.7573,"rho":-0.157,"theo":13.2934,"change":-9.65,"open":13.25,"high":17.77,"low":8.3,"tick":"up","last_trade_price":13.35,"last_trade_time":"2026-02-18T16:12:52","percent_change":-41.3276,"prev_day_close":23.3500003814697},{"option":"SPXW260223C06740000","bid":148.8,"bid_size":0.0,"ask":158.2,"ask_size":0.0,"iv":0.19,"open_interest":9.0,"volume":1.0,"delta":0.8266,"gamma":0.0017,"vega":2.0923,"theta":-3.8284,"rho":0.7585,"theo":152.6873,"change":26.12,"open":162.12,"high":162.12,"low":162.12,"tick":"up","last_trade_price":162.12,"last_trade_time":"2026-02-18T10:03:29","percent_change":19.2059,"prev_day_close":136.0},{"option":"SPXW260223P06740000","bid":13.4,"bid_size":0.0,"ask":13.7,"ask_size":0.0,"iv":0.1872,"open_interest":202.0,"volume":158.0,"delta":-0.1732,"gamma":0.0017,"vega":2.0923,"theta":-3.844,"rho":-0.1636,"theo":13.9059,"change":-10.43,"open":18.45,"high":18.45,"low":8.62,"tick":"up","last_trade_price":13.87,"last_trade_time":"2026-02-18T16:10:49","percent_change":-42.9218,"prev_day_close":24.3000001907349},{"option":"SPXW260223C06745000","bid":144.4,"bid_size":0.0,"ask":153.5,"ask_size":0.0,"iv":0.1884,"open_interest":3.0,"volume":0.0,"delta":0.8194,"gamma":0.0018,"vega":2.1456,"theta":-3.915,"rho":0.7523,"theo":148.3298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.2,"last_trade_time":"2026-02-17T10:12:07","percent_change":0.0,"prev_day_close":132.0},{"option":"SPXW260223P06745000","bid":14.0,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.1859,"open_interest":185.0,"volume":51.0,"delta":-0.1804,"gamma":0.0018,"vega":2.1456,"theta":-3.9301,"rho":-0.1705,"theo":14.5455,"change":-10.83,"open":19.77,"high":19.77,"low":9.03,"tick":"up","last_trade_price":14.42,"last_trade_time":"2026-02-18T16:10:49","percent_change":-42.8911,"prev_day_close":25.25},{"option":"SPXW260223C06750000","bid":140.0,"bid_size":0.0,"ask":147.4,"ask_size":0.0,"iv":0.1871,"open_interest":124.0,"volume":1.0,"delta":0.8119,"gamma":0.0018,"vega":2.1989,"theta":-4.001,"rho":0.7458,"theo":144.0009,"change":38.94,"open":166.94,"high":166.94,"low":166.94,"tick":"up","last_trade_price":166.94,"last_trade_time":"2026-02-18T13:01:04","percent_change":30.4219,"prev_day_close":128.0},{"option":"SPXW260223P06750000","bid":14.6,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.1846,"open_interest":555.0,"volume":634.0,"delta":-0.1878,"gamma":0.0018,"vega":2.1989,"theta":-4.0155,"rho":-0.1778,"theo":15.2137,"change":-11.3,"open":23.6,"high":27.2,"low":9.38,"tick":"down","last_trade_price":14.95,"last_trade_time":"2026-02-18T16:14:23","percent_change":-43.0476,"prev_day_close":26.25},{"option":"SPXW260223C06755000","bid":135.7,"bid_size":0.0,"ask":143.1,"ask_size":0.0,"iv":0.1858,"open_interest":22.0,"volume":2.0,"delta":0.8042,"gamma":0.0019,"vega":2.2517,"theta":-4.086,"rho":0.739,"theo":139.7018,"change":38.36,"open":158.88,"high":162.36,"low":158.88,"tick":"up","last_trade_price":162.36,"last_trade_time":"2026-02-18T13:01:04","percent_change":30.9355,"prev_day_close":124.0},{"option":"SPXW260223P06755000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.1835,"open_interest":97.0,"volume":84.0,"delta":-0.1956,"gamma":0.0019,"vega":2.2517,"theta":-4.0999,"rho":-0.1852,"theo":15.9117,"change":-12.69,"open":26.8,"high":26.85,"low":10.51,"tick":"up","last_trade_price":14.61,"last_trade_time":"2026-02-18T15:59:23","percent_change":-46.4835,"prev_day_close":27.3000001907349},{"option":"SPXW260223C06760000","bid":131.5,"bid_size":0.0,"ask":139.8,"ask_size":0.0,"iv":0.1842,"open_interest":23.0,"volume":1.0,"delta":0.7962,"gamma":0.0019,"vega":2.3042,"theta":-4.1699,"rho":0.7321,"theo":135.4333,"change":34.33,"open":154.33,"high":154.33,"low":154.33,"tick":"up","last_trade_price":154.33,"last_trade_time":"2026-02-18T12:52:37","percent_change":28.6083,"prev_day_close":120.0},{"option":"SPXW260223P06760000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.182,"open_interest":96.0,"volume":99.0,"delta":-0.2036,"gamma":0.0019,"vega":2.3042,"theta":-4.1833,"rho":-0.1928,"theo":16.6403,"change":-12.3,"open":26.9,"high":26.9,"low":11.3,"tick":"no_change","last_trade_price":16.05,"last_trade_time":"2026-02-18T16:04:19","percent_change":-43.3862,"prev_day_close":28.3500003814697},{"option":"SPXW260223C06765000","bid":127.2,"bid_size":0.0,"ask":135.5,"ask_size":0.0,"iv":0.1826,"open_interest":7.0,"volume":0.0,"delta":0.7879,"gamma":0.002,"vega":2.3569,"theta":-4.2525,"rho":0.725,"theo":131.1964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.1,"last_trade_time":"2026-02-17T12:40:26","percent_change":0.0,"prev_day_close":116.099998474121},{"option":"SPXW260223P06765000","bid":16.8,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.1808,"open_interest":150.0,"volume":51.0,"delta":-0.2119,"gamma":0.002,"vega":2.3569,"theta":-4.2653,"rho":-0.2006,"theo":17.4005,"change":-12.7,"open":28.62,"high":28.62,"low":11.47,"tick":"no_change","last_trade_price":16.75,"last_trade_time":"2026-02-18T16:04:19","percent_change":-43.1239,"prev_day_close":29.4499998092651},{"option":"SPXW260223C06770000","bid":123.0,"bid_size":0.0,"ask":131.1,"ask_size":0.0,"iv":0.1812,"open_interest":24.0,"volume":0.0,"delta":0.7792,"gamma":0.0021,"vega":2.4101,"theta":-4.3334,"rho":0.7174,"theo":126.9924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":117.93,"last_trade_time":"2026-02-17T15:02:58","percent_change":0.0,"prev_day_close":112.049999237061},{"option":"SPXW260223P06770000","bid":17.6,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.1795,"open_interest":173.0,"volume":99.0,"delta":-0.2205,"gamma":0.0021,"vega":2.4101,"theta":-4.3456,"rho":-0.2088,"theo":18.1936,"change":-13.85,"open":28.82,"high":29.67,"low":12.08,"tick":"down","last_trade_price":16.8,"last_trade_time":"2026-02-18T15:59:23","percent_change":-45.1876,"prev_day_close":30.6499996185303},{"option":"SPXW260223C06775000","bid":119.8,"bid_size":0.0,"ask":127.1,"ask_size":0.0,"iv":0.1768,"open_interest":27.0,"volume":4.0,"delta":0.7703,"gamma":0.0021,"vega":2.4635,"theta":-4.4123,"rho":0.7095,"theo":122.8232,"change":13.01,"open":118.7,"high":130.56,"low":112.48,"tick":"down","last_trade_price":120.61,"last_trade_time":"2026-02-18T14:43:27","percent_change":12.0911,"prev_day_close":107.600002288818},{"option":"SPXW260223P06775000","bid":18.4,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.1781,"open_interest":309.0,"volume":323.0,"delta":-0.2295,"gamma":0.0021,"vega":2.4635,"theta":-4.424,"rho":-0.2174,"theo":19.0215,"change":-14.1,"open":30.1,"high":30.2,"low":12.4,"tick":"up","last_trade_price":17.7,"last_trade_time":"2026-02-18T15:59:27","percent_change":-44.3396,"prev_day_close":31.8000001907349},{"option":"SPXW260223C06780000","bid":115.6,"bid_size":0.0,"ask":122.0,"ask_size":0.0,"iv":0.1756,"open_interest":18.0,"volume":4.0,"delta":0.7611,"gamma":0.0022,"vega":2.5165,"theta":-4.489,"rho":0.7012,"theo":118.6907,"change":35.12,"open":124.5,"high":138.97,"low":124.5,"tick":"up","last_trade_price":138.97,"last_trade_time":"2026-02-18T10:56:26","percent_change":33.818,"prev_day_close":103.849998474121},{"option":"SPXW260223P06780000","bid":19.2,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.1768,"open_interest":177.0,"volume":143.0,"delta":-0.2387,"gamma":0.0022,"vega":2.5165,"theta":-4.5001,"rho":-0.2264,"theo":19.8861,"change":-13.65,"open":31.75,"high":31.92,"low":13.13,"tick":"up","last_trade_price":19.4,"last_trade_time":"2026-02-18T15:59:44","percent_change":-41.3011,"prev_day_close":33.0500011444092},{"option":"SPXW260223C06785000","bid":111.0,"bid_size":0.0,"ask":118.9,"ask_size":0.0,"iv":0.1742,"open_interest":82.0,"volume":1.0,"delta":0.7515,"gamma":0.0022,"vega":2.5683,"theta":-4.5631,"rho":0.6927,"theo":114.5962,"change":28.39,"open":128.54,"high":128.54,"low":128.54,"tick":"up","last_trade_price":128.54,"last_trade_time":"2026-02-18T10:04:51","percent_change":28.3475,"prev_day_close":100.150001525879},{"option":"SPXW260223P06785000","bid":20.1,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.1754,"open_interest":182.0,"volume":55.0,"delta":-0.2483,"gamma":0.0022,"vega":2.5683,"theta":-4.5736,"rho":-0.2356,"theo":20.7888,"change":-13.58,"open":33.03,"high":33.03,"low":14.1,"tick":"down","last_trade_price":20.25,"last_trade_time":"2026-02-18T16:14:13","percent_change":-39.5342,"prev_day_close":34.3500003814697},{"option":"SPXW260223C06790000","bid":107.4,"bid_size":0.0,"ask":113.8,"ask_size":0.0,"iv":0.1727,"open_interest":42.0,"volume":2.0,"delta":0.7416,"gamma":0.0023,"vega":2.619,"theta":-4.6343,"rho":0.684,"theo":110.5408,"change":3.08,"open":129.43,"high":129.43,"low":99.53,"tick":"down","last_trade_price":99.53,"last_trade_time":"2026-02-18T15:21:28","percent_change":3.19336,"prev_day_close":96.4500007629394},{"option":"SPXW260223P06790000","bid":21.0,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.1741,"open_interest":240.0,"volume":138.0,"delta":-0.2582,"gamma":0.0023,"vega":2.619,"theta":-4.6443,"rho":-0.245,"theo":21.7305,"change":-14.03,"open":29.04,"high":29.04,"low":14.46,"tick":"up","last_trade_price":21.62,"last_trade_time":"2026-02-18T16:11:44","percent_change":-39.3548,"prev_day_close":35.6499996185303},{"option":"SPXW260223C06795000","bid":103.3,"bid_size":0.0,"ask":109.8,"ask_size":0.0,"iv":0.1714,"open_interest":30.0,"volume":0.0,"delta":0.7313,"gamma":0.0024,"vega":2.669,"theta":-4.7024,"rho":0.675,"theo":106.5255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.45,"last_trade_time":"2026-02-17T14:50:44","percent_change":0.0,"prev_day_close":92.8499984741211},{"option":"SPXW260223P06795000","bid":22.0,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.1726,"open_interest":85.0,"volume":87.0,"delta":-0.2684,"gamma":0.0024,"vega":2.669,"theta":-4.7118,"rho":-0.2547,"theo":22.7123,"change":-17.55,"open":33.83,"high":33.83,"low":15.3,"tick":"down","last_trade_price":19.45,"last_trade_time":"2026-02-18T15:56:24","percent_change":-47.4324,"prev_day_close":37.0},{"option":"SPXW260223C06800000","bid":99.3,"bid_size":0.0,"ask":105.8,"ask_size":0.0,"iv":0.1697,"open_interest":112.0,"volume":15.0,"delta":0.7207,"gamma":0.0024,"vega":2.7187,"theta":-4.7669,"rho":0.6656,"theo":102.5518,"change":16.9,"open":100.47,"high":121.05,"low":93.2,"tick":"up","last_trade_price":106.15,"last_trade_time":"2026-02-18T15:50:31","percent_change":18.9356,"prev_day_close":89.25},{"option":"SPXW260223P06800000","bid":22.9,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.1711,"open_interest":648.0,"volume":507.0,"delta":-0.279,"gamma":0.0024,"vega":2.7187,"theta":-4.7757,"rho":-0.2648,"theo":23.7357,"change":-15.3,"open":37.2,"high":37.2,"low":15.0,"tick":"down","last_trade_price":23.15,"last_trade_time":"2026-02-18T16:14:13","percent_change":-39.7919,"prev_day_close":38.4499988555908},{"option":"SPXW260223C06805000","bid":95.3,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.1684,"open_interest":24.0,"volume":2.0,"delta":0.7098,"gamma":0.0025,"vega":2.7677,"theta":-4.8273,"rho":0.6557,"theo":98.622,"change":-0.1,"open":85.6,"high":85.6,"low":85.6,"tick":"down","last_trade_price":85.6,"last_trade_time":"2026-02-18T09:31:05","percent_change":-0.116687,"prev_day_close":85.7000007629394},{"option":"SPXW260223P06805000","bid":24.0,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.1698,"open_interest":241.0,"volume":307.0,"delta":-0.29,"gamma":0.0025,"vega":2.7677,"theta":-4.8356,"rho":-0.2754,"theo":24.803,"change":-14.15,"open":32.5,"high":35.15,"low":16.51,"tick":"up","last_trade_price":21.9,"last_trade_time":"2026-02-18T15:58:06","percent_change":-35.5082,"prev_day_close":39.8500003814697},{"option":"SPXW260223C06810000","bid":91.6,"bid_size":0.0,"ask":98.1,"ask_size":0.0,"iv":0.1669,"open_interest":11.0,"volume":3.0,"delta":0.6985,"gamma":0.0026,"vega":2.8152,"theta":-4.8832,"rho":0.6454,"theo":94.7381,"change":15.88,"open":98.13,"high":98.13,"low":98.13,"tick":"up","last_trade_price":98.13,"last_trade_time":"2026-02-18T15:50:35","percent_change":19.307,"prev_day_close":82.25},{"option":"SPXW260223P06810000","bid":25.1,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.1683,"open_interest":157.0,"volume":150.0,"delta":-0.3013,"gamma":0.0026,"vega":2.8152,"theta":-4.8909,"rho":-0.2863,"theo":25.9162,"change":-16.05,"open":38.94,"high":38.94,"low":16.93,"tick":"up","last_trade_price":25.3,"last_trade_time":"2026-02-18T15:59:51","percent_change":-38.815,"prev_day_close":41.3500003814697},{"option":"SPXW260223C06815000","bid":91.5,"bid_size":0.0,"ask":91.9,"ask_size":0.0,"iv":0.1667,"open_interest":13.0,"volume":1.0,"delta":0.6868,"gamma":0.0026,"vega":2.8605,"theta":-4.9342,"rho":0.6349,"theo":90.9014,"change":31.13,"open":109.93,"high":109.93,"low":109.93,"tick":"up","last_trade_price":109.93,"last_trade_time":"2026-02-18T10:17:22","percent_change":39.5051,"prev_day_close":78.7999992370606},{"option":"SPXW260223P06815000","bid":26.2,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.1668,"open_interest":106.0,"volume":87.0,"delta":-0.313,"gamma":0.0026,"vega":2.8605,"theta":-4.9414,"rho":-0.2975,"theo":27.0766,"change":-19.05,"open":38.0,"high":38.9,"low":18.87,"tick":"down","last_trade_price":23.9,"last_trade_time":"2026-02-18T15:58:07","percent_change":-44.3539,"prev_day_close":42.9499988555908},{"option":"SPXW260223C06820000","bid":87.7,"bid_size":0.0,"ask":88.1,"ask_size":0.0,"iv":0.1652,"open_interest":31.0,"volume":11.0,"delta":0.6747,"gamma":0.0027,"vega":2.9038,"theta":-4.9801,"rho":0.6242,"theo":87.1127,"change":15.14,"open":78.95,"high":104.29,"low":78.95,"tick":"down","last_trade_price":90.59,"last_trade_time":"2026-02-18T15:50:35","percent_change":20.0663,"prev_day_close":75.4500007629394},{"option":"SPXW260223P06820000","bid":27.3,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.1651,"open_interest":147.0,"volume":257.0,"delta":-0.325,"gamma":0.0027,"vega":2.9038,"theta":-4.9867,"rho":-0.309,"theo":28.285,"change":-19.55,"open":40.93,"high":44.6,"low":19.08,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:58:08","percent_change":-43.8833,"prev_day_close":44.5500011444092},{"option":"SPXW260223C06825000","bid":83.9,"bid_size":0.0,"ask":84.3,"ask_size":0.0,"iv":0.1635,"open_interest":111.0,"volume":20.0,"delta":0.6623,"gamma":0.0028,"vega":2.9454,"theta":-5.0202,"rho":0.613,"theo":83.3731,"change":11.8,"open":72.0,"high":101.9,"low":72.0,"tick":"up","last_trade_price":83.9,"last_trade_time":"2026-02-18T15:59:51","percent_change":16.3662,"prev_day_close":72.1000022888184},{"option":"SPXW260223P06825000","bid":28.5,"bid_size":0.0,"ask":28.9,"ask_size":0.0,"iv":0.1636,"open_interest":259.0,"volume":1137.0,"delta":-0.3375,"gamma":0.0028,"vega":2.9454,"theta":-5.0263,"rho":-0.3208,"theo":29.5425,"change":-17.35,"open":45.8,"high":45.8,"low":19.43,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-18T16:14:17","percent_change":-37.5135,"prev_day_close":46.25},{"option":"SPXW260223C06830000","bid":80.1,"bid_size":0.0,"ask":80.6,"ask_size":0.0,"iv":0.162,"open_interest":67.0,"volume":19.0,"delta":0.6495,"gamma":0.0028,"vega":2.9855,"theta":-5.0541,"rho":0.6014,"theo":79.6849,"change":14.4,"open":77.8,"high":93.92,"low":75.7,"tick":"up","last_trade_price":83.25,"last_trade_time":"2026-02-18T15:50:35","percent_change":20.915,"prev_day_close":68.8499984741211},{"option":"SPXW260223P06830000","bid":29.8,"bid_size":0.0,"ask":30.2,"ask_size":0.0,"iv":0.1621,"open_interest":138.0,"volume":127.0,"delta":-0.3503,"gamma":0.0028,"vega":2.9855,"theta":-5.0596,"rho":-0.3331,"theo":30.8514,"change":-20.65,"open":45.32,"high":46.2,"low":20.4,"tick":"down","last_trade_price":27.3,"last_trade_time":"2026-02-18T15:58:08","percent_change":-43.0657,"prev_day_close":47.9499988555908},{"option":"SPXW260223C06835000","bid":76.5,"bid_size":0.0,"ask":76.9,"ask_size":0.0,"iv":0.1606,"open_interest":111.0,"volume":31.0,"delta":0.6363,"gamma":0.0029,"vega":3.0232,"theta":-5.0812,"rho":0.5892,"theo":76.0503,"change":9.95,"open":72.78,"high":94.99,"low":68.59,"tick":"down","last_trade_price":70.07,"last_trade_time":"2026-02-18T15:32:38","percent_change":15.1561,"prev_day_close":65.6500015258789},{"option":"SPXW260223P06835000","bid":31.1,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.1604,"open_interest":111.0,"volume":102.0,"delta":-0.3635,"gamma":0.0029,"vega":3.0232,"theta":-5.0861,"rho":-0.3459,"theo":32.2139,"change":-21.25,"open":43.17,"high":43.17,"low":21.01,"tick":"down","last_trade_price":28.5,"last_trade_time":"2026-02-18T15:58:08","percent_change":-42.7136,"prev_day_close":49.75},{"option":"SPXW260223C06840000","bid":72.9,"bid_size":0.0,"ask":73.3,"ask_size":0.0,"iv":0.1588,"open_interest":88.0,"volume":43.0,"delta":0.6227,"gamma":0.003,"vega":3.0578,"theta":-5.1009,"rho":0.5768,"theo":72.471,"change":11.4,"open":69.36,"high":91.15,"low":66.6,"tick":"up","last_trade_price":73.9,"last_trade_time":"2026-02-18T16:00:11","percent_change":18.24,"prev_day_close":62.5},{"option":"SPXW260223P06840000","bid":32.5,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.1588,"open_interest":253.0,"volume":310.0,"delta":-0.377,"gamma":0.003,"vega":3.0578,"theta":-5.1053,"rho":-0.359,"theo":33.6317,"change":-17.75,"open":47.55,"high":48.75,"low":21.8,"tick":"up","last_trade_price":32.89,"last_trade_time":"2026-02-18T16:13:51","percent_change":-34.3659,"prev_day_close":51.6499996185303},{"option":"SPXW260223C06845000","bid":69.3,"bid_size":0.0,"ask":69.7,"ask_size":0.0,"iv":0.1572,"open_interest":144.0,"volume":53.0,"delta":0.6087,"gamma":0.003,"vega":3.0891,"theta":-5.113,"rho":0.5642,"theo":68.9475,"change":5.92,"open":63.9,"high":86.6,"low":60.3,"tick":"up","last_trade_price":65.32,"last_trade_time":"2026-02-18T15:38:49","percent_change":9.96633,"prev_day_close":59.3999996185303},{"option":"SPXW260223P06845000","bid":33.9,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.1573,"open_interest":198.0,"volume":365.0,"delta":-0.391,"gamma":0.003,"vega":3.0891,"theta":-5.1168,"rho":-0.3723,"theo":35.1053,"change":-17.65,"open":43.15,"high":43.15,"low":24.16,"tick":"down","last_trade_price":31.1,"last_trade_time":"2026-02-18T15:58:08","percent_change":-32.9599,"prev_day_close":53.5500011444092},{"option":"SPXW260223C06850000","bid":65.8,"bid_size":0.0,"ask":66.2,"ask_size":0.0,"iv":0.1556,"open_interest":172.0,"volume":77.0,"delta":0.5943,"gamma":0.0031,"vega":3.1174,"theta":-5.1169,"rho":0.5512,"theo":65.4809,"change":8.6,"open":60.19,"high":83.0,"low":56.34,"tick":"up","last_trade_price":69.8,"last_trade_time":"2026-02-18T15:53:02","percent_change":15.2482,"prev_day_close":56.3999996185303},{"option":"SPXW260223P06850000","bid":35.4,"bid_size":0.0,"ask":35.8,"ask_size":0.0,"iv":0.1556,"open_interest":1303.0,"volume":459.0,"delta":-0.4054,"gamma":0.0031,"vega":3.1174,"theta":-5.1202,"rho":-0.386,"theo":36.6358,"change":-18.0,"open":52.89,"high":52.89,"low":23.6,"tick":"down","last_trade_price":35.3,"last_trade_time":"2026-02-18T16:05:16","percent_change":-32.4324,"prev_day_close":55.5},{"option":"SPXW260223C06855000","bid":62.3,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.1539,"open_interest":114.0,"volume":32.0,"delta":0.5796,"gamma":0.0032,"vega":3.1425,"theta":-5.112,"rho":0.5376,"theo":62.0734,"change":9.3,"open":56.25,"high":79.4,"low":54.6,"tick":"down","last_trade_price":62.7,"last_trade_time":"2026-02-18T15:59:51","percent_change":17.4157,"prev_day_close":53.3999996185303},{"option":"SPXW260223P06855000","bid":36.9,"bid_size":0.0,"ask":37.3,"ask_size":0.0,"iv":0.1537,"open_interest":95.0,"volume":182.0,"delta":-0.4202,"gamma":0.0032,"vega":3.1425,"theta":-5.1147,"rho":-0.4003,"theo":38.2255,"change":-18.45,"open":50.87,"high":55.3,"low":26.0,"tick":"up","last_trade_price":33.9,"last_trade_time":"2026-02-18T15:58:08","percent_change":-32.0591,"prev_day_close":57.5500011444092},{"option":"SPXW260223C06860000","bid":58.9,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.1522,"open_interest":143.0,"volume":108.0,"delta":0.5644,"gamma":0.0032,"vega":3.164,"theta":-5.0977,"rho":0.5235,"theo":58.7278,"change":15.03,"open":53.0,"high":75.29,"low":50.07,"tick":"up","last_trade_price":65.53,"last_trade_time":"2026-02-18T15:54:40","percent_change":29.7624,"prev_day_close":50.5},{"option":"SPXW260223P06860000","bid":38.5,"bid_size":0.0,"ask":38.9,"ask_size":0.0,"iv":0.1522,"open_interest":402.0,"volume":571.0,"delta":-0.4354,"gamma":0.0032,"vega":3.164,"theta":-5.0999,"rho":-0.4151,"theo":39.8769,"change":-22.65,"open":53.8,"high":58.5,"low":27.48,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-18T15:59:13","percent_change":-37.9715,"prev_day_close":59.6499996185303},{"option":"SPXW260223C06865000","bid":55.6,"bid_size":0.0,"ask":56.0,"ask_size":0.0,"iv":0.1505,"open_interest":86.0,"volume":174.0,"delta":0.5488,"gamma":0.0033,"vega":3.181,"theta":-5.0735,"rho":0.5092,"theo":55.4453,"change":11.15,"open":50.0,"high":71.3,"low":47.07,"tick":"down","last_trade_price":58.8,"last_trade_time":"2026-02-18T15:58:53","percent_change":23.3998,"prev_day_close":47.6499996185303},{"option":"SPXW260223P06865000","bid":40.2,"bid_size":0.0,"ask":40.6,"ask_size":0.0,"iv":0.1503,"open_interest":176.0,"volume":158.0,"delta":-0.451,"gamma":0.0033,"vega":3.181,"theta":-5.0751,"rho":-0.4301,"theo":41.5915,"change":-19.8,"open":50.65,"high":51.35,"low":27.1,"tick":"up","last_trade_price":37.4,"last_trade_time":"2026-02-18T15:58:47","percent_change":-32.0388,"prev_day_close":61.7999992370606},{"option":"SPXW260223C06870000","bid":52.4,"bid_size":0.0,"ask":52.7,"ask_size":0.0,"iv":0.1486,"open_interest":107.0,"volume":152.0,"delta":0.5327,"gamma":0.0033,"vega":3.1934,"theta":-5.0391,"rho":0.4947,"theo":52.2266,"change":12.7,"open":46.0,"high":67.27,"low":44.48,"tick":"up","last_trade_price":57.6,"last_trade_time":"2026-02-18T15:57:12","percent_change":28.2851,"prev_day_close":44.8999996185303},{"option":"SPXW260223P06870000","bid":41.9,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.1485,"open_interest":286.0,"volume":193.0,"delta":-0.467,"gamma":0.0033,"vega":3.1934,"theta":-5.0401,"rho":-0.4453,"theo":43.3699,"change":-22.4,"open":61.5,"high":61.5,"low":30.23,"tick":"up","last_trade_price":41.6,"last_trade_time":"2026-02-18T15:59:42","percent_change":-35.0,"prev_day_close":63.9999980926514},{"option":"SPXW260223C06875000","bid":49.2,"bid_size":0.0,"ask":49.5,"ask_size":0.0,"iv":0.1469,"open_interest":150.0,"volume":116.0,"delta":0.5163,"gamma":0.0034,"vega":3.2012,"theta":-4.9938,"rho":0.4796,"theo":49.0733,"change":8.35,"open":42.1,"high":64.2,"low":41.83,"tick":"down","last_trade_price":50.55,"last_trade_time":"2026-02-18T16:00:02","percent_change":19.7867,"prev_day_close":42.2000007629394},{"option":"SPXW260223P06875000","bid":43.7,"bid_size":0.0,"ask":44.2,"ask_size":0.0,"iv":0.1468,"open_interest":310.0,"volume":1471.0,"delta":-0.4835,"gamma":0.0034,"vega":3.2012,"theta":-4.9943,"rho":-0.461,"theo":45.2138,"change":-20.9,"open":54.13,"high":60.47,"low":30.97,"tick":"up","last_trade_price":42.55,"last_trade_time":"2026-02-18T16:00:02","percent_change":-31.5234,"prev_day_close":66.2999992370606},{"option":"SPXW260223C06880000","bid":46.0,"bid_size":0.0,"ask":46.4,"ask_size":0.0,"iv":0.145,"open_interest":103.0,"volume":162.0,"delta":0.4995,"gamma":0.0034,"vega":3.2038,"theta":-4.9372,"rho":0.4639,"theo":45.9888,"change":5.65,"open":42.33,"high":61.9,"low":39.3,"tick":"up","last_trade_price":46.59,"last_trade_time":"2026-02-18T16:02:51","percent_change":14.2677,"prev_day_close":39.6000003814697},{"option":"SPXW260223P06880000","bid":45.6,"bid_size":0.0,"ask":46.1,"ask_size":0.0,"iv":0.1449,"open_interest":175.0,"volume":342.0,"delta":-0.5003,"gamma":0.0034,"vega":3.2038,"theta":-4.9371,"rho":-0.4774,"theo":47.1263,"change":-21.4,"open":60.0,"high":64.3,"low":32.42,"tick":"down","last_trade_price":46.11,"last_trade_time":"2026-02-18T16:13:51","percent_change":-31.1499,"prev_day_close":68.7000007629394},{"option":"SPXW260223C06885000","bid":43.0,"bid_size":0.0,"ask":43.4,"ask_size":0.0,"iv":0.143,"open_interest":207.0,"volume":256.0,"delta":0.4822,"gamma":0.0034,"vega":3.2009,"theta":-4.8686,"rho":0.4479,"theo":42.9757,"change":6.17,"open":39.58,"high":58.12,"low":35.6,"tick":"down","last_trade_price":43.22,"last_trade_time":"2026-02-18T16:04:38","percent_change":16.6532,"prev_day_close":37.0500011444092},{"option":"SPXW260223P06885000","bid":47.6,"bid_size":0.0,"ask":48.0,"ask_size":0.0,"iv":0.1429,"open_interest":52.0,"volume":361.0,"delta":-0.5176,"gamma":0.0034,"vega":3.2009,"theta":-4.8679,"rho":-0.4941,"theo":49.1104,"change":-24.75,"open":60.34,"high":61.27,"low":33.48,"tick":"up","last_trade_price":46.4,"last_trade_time":"2026-02-18T15:59:31","percent_change":-34.7857,"prev_day_close":71.1500015258789},{"option":"SPXW260223C06890000","bid":40.0,"bid_size":0.0,"ask":40.4,"ask_size":0.0,"iv":0.1411,"open_interest":129.0,"volume":157.0,"delta":0.4645,"gamma":0.0035,"vega":3.1921,"theta":-4.7878,"rho":0.4318,"theo":40.0353,"change":5.45,"open":35.3,"high":54.95,"low":33.65,"tick":"no_change","last_trade_price":40.0,"last_trade_time":"2026-02-18T16:13:30","percent_change":15.7742,"prev_day_close":34.5500011444092},{"option":"SPXW260223P06890000","bid":49.6,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.1412,"open_interest":491.0,"volume":345.0,"delta":-0.5353,"gamma":0.0035,"vega":3.1921,"theta":-4.7866,"rho":-0.5109,"theo":51.1671,"change":-25.7,"open":67.5,"high":67.5,"low":36.08,"tick":"up","last_trade_price":48.0,"last_trade_time":"2026-02-18T15:59:26","percent_change":-34.8711,"prev_day_close":73.7000007629394},{"option":"SPXW260223C06895000","bid":37.2,"bid_size":0.0,"ask":37.5,"ask_size":0.0,"iv":0.1392,"open_interest":137.0,"volume":135.0,"delta":0.4464,"gamma":0.0035,"vega":3.177,"theta":-4.6946,"rho":0.4151,"theo":37.1697,"change":6.75,"open":33.9,"high":51.75,"low":32.8,"tick":"down","last_trade_price":38.9,"last_trade_time":"2026-02-18T15:59:12","percent_change":20.9953,"prev_day_close":32.1499996185303},{"option":"SPXW260223P06895000","bid":51.7,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.1391,"open_interest":155.0,"volume":263.0,"delta":-0.5534,"gamma":0.0035,"vega":3.177,"theta":-4.6928,"rho":-0.5282,"theo":53.2986,"change":-30.2,"open":65.1,"high":65.1,"low":37.4,"tick":"down","last_trade_price":46.1,"last_trade_time":"2026-02-18T15:56:08","percent_change":-39.5806,"prev_day_close":76.2999992370606},{"option":"SPXW260223C06900000","bid":34.4,"bid_size":0.0,"ask":34.7,"ask_size":0.0,"iv":0.1373,"open_interest":281.0,"volume":433.0,"delta":0.4279,"gamma":0.0035,"vega":3.1546,"theta":-4.5884,"rho":0.3978,"theo":34.3834,"change":4.45,"open":33.0,"high":48.23,"low":28.31,"tick":"down","last_trade_price":33.6,"last_trade_time":"2026-02-18T16:10:03","percent_change":14.9079,"prev_day_close":29.8500003814697},{"option":"SPXW260223P06900000","bid":53.9,"bid_size":0.0,"ask":54.4,"ask_size":0.0,"iv":0.1371,"open_interest":389.0,"volume":355.0,"delta":-0.5719,"gamma":0.0035,"vega":3.1546,"theta":-4.586,"rho":-0.5463,"theo":55.5094,"change":-25.28,"open":75.6,"high":75.8,"low":37.3,"tick":"down","last_trade_price":53.67,"last_trade_time":"2026-02-18T16:03:43","percent_change":-32.0203,"prev_day_close":78.9500007629394},{"option":"SPXW260223C06905000","bid":31.7,"bid_size":0.0,"ask":32.0,"ask_size":0.0,"iv":0.1353,"open_interest":107.0,"volume":271.0,"delta":0.409,"gamma":0.0036,"vega":3.125,"theta":-4.4689,"rho":0.3802,"theo":31.681,"change":4.27,"open":40.52,"high":45.75,"low":27.8,"tick":"up","last_trade_price":31.87,"last_trade_time":"2026-02-18T16:04:38","percent_change":15.471,"prev_day_close":27.5999994277954},{"option":"SPXW260223P06905000","bid":56.2,"bid_size":0.0,"ask":56.7,"ask_size":0.0,"iv":0.135,"open_interest":55.0,"volume":137.0,"delta":-0.5908,"gamma":0.0036,"vega":3.125,"theta":-4.4659,"rho":-0.5646,"theo":57.8041,"change":-28.7,"open":76.29,"high":76.29,"low":41.0,"tick":"down","last_trade_price":52.9,"last_trade_time":"2026-02-18T15:51:14","percent_change":-35.1716,"prev_day_close":81.6000022888184},{"option":"SPXW260223C06910000","bid":29.0,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.1332,"open_interest":166.0,"volume":181.0,"delta":0.3896,"gamma":0.0036,"vega":3.0883,"theta":-4.3362,"rho":0.3625,"theo":29.0653,"change":7.45,"open":26.7,"high":41.9,"low":23.7,"tick":"up","last_trade_price":32.9,"last_trade_time":"2026-02-18T15:56:52","percent_change":29.2731,"prev_day_close":25.4499998092651},{"option":"SPXW260223P06910000","bid":58.6,"bid_size":0.0,"ask":59.0,"ask_size":0.0,"iv":0.133,"open_interest":360.0,"volume":215.0,"delta":-0.6101,"gamma":0.0036,"vega":3.0883,"theta":-4.3327,"rho":-0.5829,"theo":60.1855,"change":-29.35,"open":72.87,"high":72.87,"low":42.6,"tick":"down","last_trade_price":55.15,"last_trade_time":"2026-02-18T15:51:14","percent_change":-34.7337,"prev_day_close":84.5},{"option":"SPXW260223C06915000","bid":26.5,"bid_size":0.0,"ask":26.9,"ask_size":0.0,"iv":0.1308,"open_interest":240.0,"volume":63.0,"delta":0.37,"gamma":0.0036,"vega":3.0431,"theta":-4.1905,"rho":0.3442,"theo":26.5412,"change":2.45,"open":23.7,"high":39.23,"low":21.9,"tick":"down","last_trade_price":26.32,"last_trade_time":"2026-02-18T16:07:05","percent_change":10.4925,"prev_day_close":23.3500003814697},{"option":"SPXW260223P06915000","bid":61.1,"bid_size":0.0,"ask":61.5,"ask_size":0.0,"iv":0.1309,"open_interest":31.0,"volume":36.0,"delta":-0.6298,"gamma":0.0036,"vega":3.0431,"theta":-4.1864,"rho":-0.6019,"theo":62.6585,"change":-30.0,"open":79.3,"high":79.3,"low":46.65,"tick":"down","last_trade_price":57.5,"last_trade_time":"2026-02-18T15:51:14","percent_change":-34.2857,"prev_day_close":87.5},{"option":"SPXW260223C06920000","bid":24.1,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.1287,"open_interest":617.0,"volume":164.0,"delta":0.35,"gamma":0.0036,"vega":2.9883,"theta":-4.0319,"rho":0.3254,"theo":24.1169,"change":2.84,"open":22.6,"high":35.7,"low":19.1,"tick":"no_change","last_trade_price":24.19,"last_trade_time":"2026-02-18T16:04:36","percent_change":13.3021,"prev_day_close":21.3500003814697},{"option":"SPXW260223P06920000","bid":63.6,"bid_size":0.0,"ask":64.1,"ask_size":0.0,"iv":0.1288,"open_interest":374.0,"volume":279.0,"delta":-0.6498,"gamma":0.0036,"vega":2.9883,"theta":-4.0273,"rho":-0.6214,"theo":65.2313,"change":-28.38,"open":81.84,"high":81.84,"low":45.1,"tick":"down","last_trade_price":60.97,"last_trade_time":"2026-02-18T15:48:00","percent_change":-31.7627,"prev_day_close":89.3499984741211},{"option":"SPXW260223C06925000","bid":21.8,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.1265,"open_interest":259.0,"volume":158.0,"delta":0.3296,"gamma":0.0035,"vega":2.9252,"theta":-3.8611,"rho":0.3066,"theo":21.7996,"change":2.13,"open":20.4,"high":33.67,"low":18.26,"tick":"down","last_trade_price":21.58,"last_trade_time":"2026-02-18T16:07:05","percent_change":10.9512,"prev_day_close":19.4499998092651},{"option":"SPXW260223P06925000","bid":66.3,"bid_size":0.0,"ask":66.7,"ask_size":0.0,"iv":0.1265,"open_interest":319.0,"volume":66.0,"delta":-0.6701,"gamma":0.0035,"vega":2.9252,"theta":-3.8559,"rho":-0.6408,"theo":67.9111,"change":-30.5,"open":77.3,"high":77.3,"low":50.4,"tick":"down","last_trade_price":62.2,"last_trade_time":"2026-02-18T14:26:08","percent_change":-32.9018,"prev_day_close":92.7000007629394},{"option":"SPXW260223C06930000","bid":19.5,"bid_size":0.0,"ask":19.9,"ask_size":0.0,"iv":0.1243,"open_interest":560.0,"volume":101.0,"delta":0.3092,"gamma":0.0035,"vega":2.8536,"theta":-3.6795,"rho":0.2877,"theo":19.5966,"change":4.83,"open":21.11,"high":30.42,"low":15.62,"tick":"up","last_trade_price":22.48,"last_trade_time":"2026-02-18T15:54:26","percent_change":27.3654,"prev_day_close":17.6499996185303},{"option":"SPXW260223P06930000","bid":69.0,"bid_size":0.0,"ask":69.5,"ask_size":0.0,"iv":0.1243,"open_interest":358.0,"volume":22.0,"delta":-0.6906,"gamma":0.0035,"vega":2.8536,"theta":-3.6737,"rho":-0.6604,"theo":70.7052,"change":-32.8,"open":87.08,"high":87.08,"low":59.94,"tick":"down","last_trade_price":62.9,"last_trade_time":"2026-02-18T15:55:21","percent_change":-34.2738,"prev_day_close":95.7000007629394},{"option":"SPXW260223C06935000","bid":17.4,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.122,"open_interest":75.0,"volume":141.0,"delta":0.2886,"gamma":0.0035,"vega":2.771,"theta":-3.4885,"rho":0.2683,"theo":17.5205,"change":1.0,"open":16.77,"high":27.88,"low":13.6,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-02-18T16:11:39","percent_change":6.26959,"prev_day_close":15.9500002861023},{"option":"SPXW260223P06935000","bid":69.0,"bid_size":0.0,"ask":75.8,"ask_size":0.0,"iv":0.1234,"open_interest":179.0,"volume":13.0,"delta":-0.7112,"gamma":0.0035,"vega":2.771,"theta":-3.4822,"rho":-0.6805,"theo":73.6262,"change":-28.35,"open":81.84,"high":81.88,"low":55.95,"tick":"up","last_trade_price":70.0,"last_trade_time":"2026-02-18T15:59:32","percent_change":-28.8256,"prev_day_close":98.3499984741211},{"option":"SPXW260223C06940000","bid":15.4,"bid_size":0.0,"ask":15.7,"ask_size":0.0,"iv":0.1198,"open_interest":371.0,"volume":173.0,"delta":0.268,"gamma":0.0034,"vega":2.6797,"theta":-3.2905,"rho":0.2493,"theo":15.5829,"change":2.15,"open":15.48,"high":25.5,"low":12.4,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:49:37","percent_change":14.9826,"prev_day_close":14.3499999046326},{"option":"SPXW260223P06940000","bid":72.4,"bid_size":0.0,"ask":79.5,"ask_size":0.0,"iv":0.119,"open_interest":260.0,"volume":27.0,"delta":-0.7317,"gamma":0.0034,"vega":2.6797,"theta":-3.2836,"rho":-0.7002,"theo":76.6858,"change":-26.95,"open":66.84,"high":88.5,"low":59.2,"tick":"down","last_trade_price":75.25,"last_trade_time":"2026-02-18T16:00:39","percent_change":-26.3699,"prev_day_close":102.200000762939},{"option":"SPXW260223C06945000","bid":13.5,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.1171,"open_interest":230.0,"volume":148.0,"delta":0.2478,"gamma":0.0033,"vega":2.5814,"theta":-3.0882,"rho":0.2305,"theo":13.7909,"change":0.45,"open":14.51,"high":22.7,"low":10.5,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-18T16:07:26","percent_change":3.50195,"prev_day_close":12.8499999046326},{"option":"SPXW260223P06945000","bid":75.2,"bid_size":0.0,"ask":82.0,"ask_size":0.0,"iv":0.1238,"open_interest":151.0,"volume":5.0,"delta":-0.752,"gamma":0.0033,"vega":2.5814,"theta":-3.0807,"rho":-0.7197,"theo":79.8909,"change":-43.88,"open":97.6,"high":97.6,"low":61.97,"tick":"down","last_trade_price":61.97,"last_trade_time":"2026-02-18T12:27:49","percent_change":-41.4549,"prev_day_close":105.850002288818},{"option":"SPXW260223C06950000","bid":11.8,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.1148,"open_interest":537.0,"volume":798.0,"delta":0.2278,"gamma":0.0032,"vega":2.4729,"theta":-2.8817,"rho":0.2116,"theo":12.1367,"change":0.3,"open":12.41,"high":21.5,"low":9.1,"tick":"no_change","last_trade_price":11.4,"last_trade_time":"2026-02-18T16:11:39","percent_change":2.63158,"prev_day_close":11.4000000953674},{"option":"SPXW260223P06950000","bid":78.8,"bid_size":0.0,"ask":85.4,"ask_size":0.0,"iv":0.1142,"open_interest":594.0,"volume":48.0,"delta":-0.772,"gamma":0.0032,"vega":2.4729,"theta":-2.8736,"rho":-0.7393,"theo":83.2338,"change":-28.72,"open":92.37,"high":96.0,"low":61.4,"tick":"up","last_trade_price":80.58,"last_trade_time":"2026-02-18T16:00:39","percent_change":-26.2763,"prev_day_close":109.299999237061},{"option":"SPXW260223C06955000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.1125,"open_interest":294.0,"volume":134.0,"delta":0.2077,"gamma":0.0031,"vega":2.3544,"theta":-2.6626,"rho":0.1931,"theo":10.5639,"change":-0.3,"open":10.93,"high":19.74,"low":7.8,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T16:11:21","percent_change":-2.9703,"prev_day_close":10.0999999046326},{"option":"SPXW260223P06955000","bid":81.9,"bid_size":0.0,"ask":88.6,"ask_size":0.0,"iv":0.1198,"open_interest":108.0,"volume":0.0,"delta":-0.792,"gamma":0.0031,"vega":2.3544,"theta":-2.6541,"rho":-0.7585,"theo":86.6581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.3,"last_trade_time":"2026-02-17T15:32:35","percent_change":0.0,"prev_day_close":112.650001525879},{"option":"SPXW260223C06960000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.11,"open_interest":470.0,"volume":381.0,"delta":0.1874,"gamma":0.003,"vega":2.2248,"theta":-2.4284,"rho":0.1741,"theo":9.0551,"change":-0.57,"open":10.04,"high":17.06,"low":6.6,"tick":"down","last_trade_price":8.28,"last_trade_time":"2026-02-18T16:09:35","percent_change":-6.44068,"prev_day_close":8.84999990463257},{"option":"SPXW260223P06960000","bid":84.8,"bid_size":0.0,"ask":92.5,"ask_size":0.0,"iv":0.1167,"open_interest":115.0,"volume":26.0,"delta":-0.8123,"gamma":0.003,"vega":2.2248,"theta":-2.4192,"rho":-0.7781,"theo":90.1464,"change":-32.55,"open":112.83,"high":112.83,"low":68.32,"tick":"down","last_trade_price":83.8,"last_trade_time":"2026-02-18T15:59:08","percent_change":-27.9759,"prev_day_close":116.349998474121},{"option":"SPXW260223C06965000","bid":7.3,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.1075,"open_interest":588.0,"volume":349.0,"delta":0.1671,"gamma":0.0028,"vega":2.0804,"theta":-2.1822,"rho":0.155,"theo":7.6321,"change":-0.7,"open":8.6,"high":15.8,"low":5.7,"tick":"down","last_trade_price":7.05,"last_trade_time":"2026-02-18T16:11:39","percent_change":-9.03226,"prev_day_close":7.75},{"option":"SPXW260223P06965000","bid":89.6,"bid_size":0.0,"ask":95.2,"ask_size":0.0,"iv":0.1073,"open_interest":228.0,"volume":6.0,"delta":-0.8327,"gamma":0.0028,"vega":2.0804,"theta":-2.1726,"rho":-0.7979,"theo":93.7205,"change":-18.48,"open":89.66,"high":103.02,"low":73.8,"tick":"up","last_trade_price":103.02,"last_trade_time":"2026-02-18T15:06:27","percent_change":-15.2099,"prev_day_close":121.5},{"option":"SPXW260223C06970000","bid":6.1,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.1051,"open_interest":424.0,"volume":313.0,"delta":0.1468,"gamma":0.0027,"vega":1.9264,"theta":-1.9299,"rho":0.1363,"theo":6.3173,"change":-0.56,"open":7.82,"high":14.0,"low":5.3,"tick":"up","last_trade_price":6.19,"last_trade_time":"2026-02-18T16:14:35","percent_change":-8.2963,"prev_day_close":6.75},{"option":"SPXW260223P06970000","bid":92.8,"bid_size":0.0,"ask":100.2,"ask_size":0.0,"iv":0.1139,"open_interest":106.0,"volume":4.0,"delta":-0.8529,"gamma":0.0027,"vega":1.9264,"theta":-1.9197,"rho":-0.8173,"theo":97.4028,"change":-31.9,"open":88.58,"high":92.2,"low":79.3,"tick":"up","last_trade_price":92.2,"last_trade_time":"2026-02-18T14:28:32","percent_change":-25.7051,"prev_day_close":124.099998474121},{"option":"SPXW260223C06975000","bid":5.1,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.1029,"open_interest":504.0,"volume":675.0,"delta":0.1272,"gamma":0.0025,"vega":1.7615,"theta":-1.6791,"rho":0.1179,"theo":5.1381,"change":-0.78,"open":5.3,"high":12.0,"low":3.7,"tick":"up","last_trade_price":5.14,"last_trade_time":"2026-02-18T16:14:35","percent_change":-13.4483,"prev_day_close":5.79999995231628},{"option":"SPXW260223P06975000","bid":96.7,"bid_size":0.0,"ask":103.8,"ask_size":0.0,"iv":0.1124,"open_interest":167.0,"volume":11.0,"delta":-0.8726,"gamma":0.0025,"vega":1.7615,"theta":-1.6683,"rho":-0.8364,"theo":101.2207,"change":-28.03,"open":101.58,"high":101.58,"low":80.18,"tick":"up","last_trade_price":100.47,"last_trade_time":"2026-02-18T16:10:20","percent_change":-21.8132,"prev_day_close":128.500003814697},{"option":"SPXW260223C06980000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.1005,"open_interest":278.0,"volume":387.0,"delta":0.1086,"gamma":0.0023,"vega":1.5928,"theta":-1.4385,"rho":0.1007,"theo":4.1144,"change":-0.8,"open":5.5,"high":10.02,"low":3.3,"tick":"down","last_trade_price":3.8,"last_trade_time":"2026-02-18T16:09:35","percent_change":-16.3265,"prev_day_close":4.90000009536743},{"option":"SPXW260223P06980000","bid":101.4,"bid_size":0.0,"ask":108.0,"ask_size":0.0,"iv":0.1003,"open_interest":269.0,"volume":13.0,"delta":-0.8912,"gamma":0.0023,"vega":1.5928,"theta":-1.4272,"rho":-0.8543,"theo":105.1941,"change":-17.27,"open":118.32,"high":126.52,"low":82.6,"tick":"up","last_trade_price":115.48,"last_trade_time":"2026-02-18T14:54:00","percent_change":-13.0094,"prev_day_close":132.75},{"option":"SPXW260223C06985000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.0982,"open_interest":202.0,"volume":250.0,"delta":0.0917,"gamma":0.0021,"vega":1.4243,"theta":-1.2175,"rho":0.0848,"theo":3.2599,"change":-1.05,"open":4.3,"high":9.1,"low":2.7,"tick":"down","last_trade_price":3.15,"last_trade_time":"2026-02-18T16:12:52","percent_change":-25.0,"prev_day_close":4.20000004768372},{"option":"SPXW260223P06985000","bid":105.6,"bid_size":0.0,"ask":112.2,"ask_size":0.0,"iv":0.0984,"open_interest":466.0,"volume":11.0,"delta":-0.9081,"gamma":0.0021,"vega":1.4243,"theta":-1.2055,"rho":-0.8709,"theo":109.3367,"change":-28.3,"open":99.47,"high":109.3,"low":99.47,"tick":"up","last_trade_price":109.3,"last_trade_time":"2026-02-18T16:12:39","percent_change":-20.5669,"prev_day_close":137.600006103516},{"option":"SPXW260223C06990000","bid":2.6,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.0964,"open_interest":340.0,"volume":549.0,"delta":0.0768,"gamma":0.0019,"vega":1.2642,"theta":-1.0231,"rho":0.071,"theo":2.5729,"change":-0.8,"open":4.01,"high":7.9,"low":2.1,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:14:55","percent_change":-22.8571,"prev_day_close":3.5},{"option":"SPXW260223P06990000","bid":108.9,"bid_size":0.0,"ask":115.7,"ask_size":0.0,"iv":0.0966,"open_interest":123.0,"volume":17.0,"delta":-0.923,"gamma":0.0019,"vega":1.2642,"theta":-1.0106,"rho":-0.8854,"theo":113.6468,"change":-49.59,"open":99.81,"high":99.81,"low":89.33,"tick":"no_change","last_trade_price":90.86,"last_trade_time":"2026-02-18T13:14:59","percent_change":-35.3079,"prev_day_close":140.449996948242},{"option":"SPXW260223C06995000","bid":2.0,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.0946,"open_interest":133.0,"volume":508.0,"delta":0.0642,"gamma":0.0017,"vega":1.1176,"theta":-0.8598,"rho":0.0593,"theo":2.0414,"change":-1.055,"open":3.0,"high":6.4,"low":1.77,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T16:11:19","percent_change":-36.0684,"prev_day_close":2.92499995231628},{"option":"SPXW260223P06995000","bid":111.8,"bid_size":0.0,"ask":122.8,"ask_size":0.0,"iv":0.0948,"open_interest":18.0,"volume":11.0,"delta":-0.9355,"gamma":0.0017,"vega":1.1176,"theta":-0.8467,"rho":-0.8977,"theo":118.1124,"change":-44.4,"open":134.74,"high":134.74,"low":100.95,"tick":"down","last_trade_price":100.95,"last_trade_time":"2026-02-18T12:03:31","percent_change":-30.547,"prev_day_close":145.349998474121},{"option":"SPXW260223C07000000","bid":1.55,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.0929,"open_interest":1169.0,"volume":1567.0,"delta":0.054,"gamma":0.0015,"vega":0.9892,"theta":-0.7276,"rho":0.0498,"theo":1.6413,"change":-0.785,"open":2.55,"high":5.76,"low":1.25,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-18T16:13:21","percent_change":-32.3711,"prev_day_close":2.42499995231628},{"option":"SPXW260223P07000000","bid":119.0,"bid_size":0.0,"ask":124.6,"ask_size":0.0,"iv":0.0927,"open_interest":734.0,"volume":26.0,"delta":-0.9457,"gamma":0.0015,"vega":0.9892,"theta":-0.714,"rho":-0.9079,"theo":122.7095,"change":-43.65,"open":146.42,"high":146.42,"low":101.56,"tick":"up","last_trade_price":107.2,"last_trade_time":"2026-02-18T13:40:10","percent_change":-28.936,"prev_day_close":150.850006103516},{"option":"SPXW260223C07005000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.0913,"open_interest":608.0,"volume":726.0,"delta":0.0459,"gamma":0.0013,"vega":0.88,"theta":-0.6237,"rho":0.0422,"theo":1.3457,"change":-0.825,"open":2.35,"high":5.0,"low":0.85,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T16:14:54","percent_change":-40.7407,"prev_day_close":2.02499997615814},{"option":"SPXW260223P07005000","bid":120.9,"bid_size":0.0,"ask":131.7,"ask_size":0.0,"iv":0.09,"open_interest":4.0,"volume":10.0,"delta":-0.9539,"gamma":0.0013,"vega":0.88,"theta":-0.6095,"rho":-0.9162,"theo":127.411,"change":-10.92,"open":143.58,"high":143.58,"low":143.58,"tick":"no_change","last_trade_price":143.58,"last_trade_time":"2026-02-18T09:40:30","percent_change":-7.06796,"prev_day_close":154.5},{"option":"SPXW260223C07010000","bid":0.9,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.0898,"open_interest":554.0,"volume":1561.0,"delta":0.0395,"gamma":0.0012,"vega":0.7882,"theta":-0.5424,"rho":0.0363,"theo":1.1265,"change":-1.05,"open":1.75,"high":4.0,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:59:51","percent_change":-63.6364,"prev_day_close":1.65000003576279},{"option":"SPXW260223P07010000","bid":125.0,"bid_size":0.0,"ask":136.4,"ask_size":0.0,"iv":0.067,"open_interest":12.0,"volume":0.0,"delta":-0.9603,"gamma":0.0012,"vega":0.7882,"theta":-0.5276,"rho":-0.9228,"theo":132.1888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.45,"last_trade_time":"2026-02-17T09:49:14","percent_change":0.0,"prev_day_close":159.099998474121},{"option":"SPXW260223C07015000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.0887,"open_interest":337.0,"volume":1307.0,"delta":0.0344,"gamma":0.001,"vega":0.7108,"theta":-0.4781,"rho":0.0315,"theo":0.9605,"change":-0.6,"open":1.35,"high":3.4,"low":0.4,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-18T16:13:11","percent_change":-44.4444,"prev_day_close":1.34999996423721},{"option":"SPXW260223P07015000","bid":130.4,"bid_size":0.0,"ask":141.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9654,"gamma":0.001,"vega":0.7108,"theta":-0.4628,"rho":-0.9282,"theo":137.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.91,"last_trade_time":"2026-02-11T10:20:21","percent_change":0.0,"prev_day_close":163.800003051758},{"option":"SPXW260223C07020000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.0878,"open_interest":538.0,"volume":1656.0,"delta":0.0302,"gamma":0.0009,"vega":0.6445,"theta":-0.4255,"rho":0.0277,"theo":0.8304,"change":-0.52,"open":1.1,"high":2.82,"low":0.3,"tick":"up","last_trade_price":0.58,"last_trade_time":"2026-02-18T16:13:59","percent_change":-47.2727,"prev_day_close":1.09999996423721},{"option":"SPXW260223P07020000","bid":134.1,"bid_size":0.0,"ask":144.7,"ask_size":0.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":-0.9696,"gamma":0.0009,"vega":0.6445,"theta":-0.4096,"rho":-0.9328,"theo":141.887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.4,"last_trade_time":"2026-02-12T09:44:35","percent_change":0.0,"prev_day_close":168.5},{"option":"SPXW260223C07025000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.0866,"open_interest":2402.0,"volume":654.0,"delta":0.0266,"gamma":0.0008,"vega":0.5861,"theta":-0.3809,"rho":0.0244,"theo":0.724,"change":-0.525,"open":1.05,"high":2.25,"low":0.2,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:09:02","percent_change":-60.0,"prev_day_close":0.875},{"option":"SPXW260223P07025000","bid":138.7,"bid_size":0.0,"ask":151.4,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-0.9731,"gamma":0.0008,"vega":0.5861,"theta":-0.3645,"rho":-0.9367,"theo":146.7776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.2,"last_trade_time":"2026-02-12T09:44:35","percent_change":0.0,"prev_day_close":173.200004577637},{"option":"SPXW260223C07030000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.0862,"open_interest":533.0,"volume":242.0,"delta":0.0236,"gamma":0.0007,"vega":0.5335,"theta":-0.3419,"rho":0.0216,"theo":0.6339,"change":-0.4,"open":0.92,"high":1.92,"low":0.15,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:12:11","percent_change":-57.1429,"prev_day_close":0.699999988079071},{"option":"SPXW260223P07030000","bid":143.6,"bid_size":0.0,"ask":156.3,"ask_size":0.0,"iv":0.0,"open_interest":15.0,"volume":0.0,"delta":-0.9762,"gamma":0.0007,"vega":0.5335,"theta":-0.3249,"rho":-0.9402,"theo":151.6847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.55,"last_trade_time":"2026-02-13T14:56:27","percent_change":0.0,"prev_day_close":178.149993896484},{"option":"SPXW260223C07035000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.0868,"open_interest":2158.0,"volume":267.0,"delta":0.0209,"gamma":0.0007,"vega":0.4856,"theta":-0.3069,"rho":0.0191,"theo":0.5561,"change":-0.3,"open":0.7,"high":1.6,"low":0.15,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:11:07","percent_change":-54.5455,"prev_day_close":0.550000011920929},{"option":"SPXW260223P07035000","bid":148.6,"bid_size":0.0,"ask":161.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9789,"gamma":0.0007,"vega":0.4856,"theta":-0.2894,"rho":-0.9434,"theo":156.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.88,"last_trade_time":"2026-02-10T15:31:53","percent_change":0.0,"prev_day_close":182.449996948242},{"option":"SPXW260223C07040000","bid":0.15,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.0873,"open_interest":572.0,"volume":490.0,"delta":0.0185,"gamma":0.0006,"vega":0.4417,"theta":-0.2753,"rho":0.0169,"theo":0.4878,"change":-0.25,"open":0.54,"high":1.24,"low":0.05,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T16:13:59","percent_change":-55.5556,"prev_day_close":0.450000002980232},{"option":"SPXW260223P07040000","bid":153.5,"bid_size":0.0,"ask":167.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9813,"gamma":0.0006,"vega":0.4417,"theta":-0.2571,"rho":-0.9463,"theo":161.5327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.700004577637},{"option":"SPXW260223C07045000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.0873,"open_interest":540.0,"volume":387.0,"delta":0.0164,"gamma":0.0005,"vega":0.4011,"theta":-0.2464,"rho":0.015,"theo":0.4274,"change":-0.18,"open":0.55,"high":1.1,"low":0.05,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T16:13:11","percent_change":-51.4286,"prev_day_close":0.350000008940697},{"option":"SPXW260223P07045000","bid":158.5,"bid_size":0.0,"ask":172.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9834,"gamma":0.0005,"vega":0.4011,"theta":-0.2277,"rho":-0.9489,"theo":166.4695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.650001525879},{"option":"SPXW260223C07050000","bid":0.1,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.0869,"open_interest":1336.0,"volume":363.0,"delta":0.0145,"gamma":0.0005,"vega":0.3637,"theta":-0.2202,"rho":0.0132,"theo":0.3742,"change":-0.15,"open":0.34,"high":0.87,"low":0.05,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:03:28","percent_change":-50.0,"prev_day_close":0.299999997019768},{"option":"SPXW260223P07050000","bid":163.5,"bid_size":0.0,"ask":176.9,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":1.0,"delta":-0.9853,"gamma":0.0005,"vega":0.3637,"theta":-0.201,"rho":-0.9514,"theo":171.4134,"change":-50.46,"open":148.14,"high":148.14,"low":148.14,"tick":"down","last_trade_price":148.14,"last_trade_time":"2026-02-18T11:20:12","percent_change":-25.4079,"prev_day_close":198.600006103516},{"option":"SPXW260223C07055000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.0858,"open_interest":412.0,"volume":97.0,"delta":0.0128,"gamma":0.0004,"vega":0.3293,"theta":-0.1964,"rho":0.0116,"theo":0.3272,"change":-0.2,"open":0.3,"high":0.68,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:39","percent_change":-80.0,"prev_day_close":0.250000007450581},{"option":"SPXW260223P07055000","bid":168.4,"bid_size":0.0,"ask":181.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.987,"gamma":0.0004,"vega":0.3293,"theta":-0.1766,"rho":-0.9536,"theo":176.3635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.5},{"option":"SPXW260223C07060000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.0879,"open_interest":773.0,"volume":406.0,"delta":0.0113,"gamma":0.0004,"vega":0.2978,"theta":-0.1748,"rho":0.0102,"theo":0.2858,"change":-0.1,"open":0.24,"high":0.63,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:11:07","percent_change":-50.0,"prev_day_close":0.200000002980232},{"option":"SPXW260223P07060000","bid":173.4,"bid_size":0.0,"ask":186.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9885,"gamma":0.0004,"vega":0.2978,"theta":-0.1544,"rho":-0.9557,"theo":181.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.19,"last_trade_time":"2026-02-12T12:48:37","percent_change":0.0,"prev_day_close":208.75},{"option":"SPXW260223C07065000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.09,"open_interest":350.0,"volume":102.0,"delta":0.0099,"gamma":0.0003,"vega":0.2688,"theta":-0.1553,"rho":0.009,"theo":0.2493,"change":-0.1,"open":0.22,"high":0.48,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:50","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260223P07065000","bid":178.4,"bid_size":0.0,"ask":191.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9898,"gamma":0.0003,"vega":0.2688,"theta":-0.1344,"rho":-0.9576,"theo":186.2798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.449996948242},{"option":"SPXW260223C07070000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.09,"open_interest":525.0,"volume":72.0,"delta":0.0087,"gamma":0.0003,"vega":0.2423,"theta":-0.1378,"rho":0.0079,"theo":0.2173,"change":-0.075,"open":0.21,"high":0.4,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:37","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260223P07070000","bid":183.4,"bid_size":0.0,"ask":196.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.991,"gamma":0.0003,"vega":0.2423,"theta":-0.1163,"rho":-0.9594,"theo":191.245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.4,"last_trade_time":"2026-02-02T10:07:10","percent_change":0.0,"prev_day_close":219.849998474121},{"option":"SPXW260223C07075000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.092,"open_interest":832.0,"volume":598.0,"delta":0.0077,"gamma":0.0003,"vega":0.2183,"theta":-0.1221,"rho":0.007,"theo":0.1894,"change":-0.05,"open":0.15,"high":0.4,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:10","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07075000","bid":188.4,"bid_size":0.0,"ask":201.9,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9921,"gamma":0.0003,"vega":0.2183,"theta":-0.1001,"rho":-0.961,"theo":196.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.58,"last_trade_time":"2026-02-17T10:25:47","percent_change":0.0,"prev_day_close":224.450004577637},{"option":"SPXW260223C07080000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0878,"open_interest":551.0,"volume":197.0,"delta":0.0067,"gamma":0.0002,"vega":0.1965,"theta":-0.1081,"rho":0.0061,"theo":0.1649,"change":-0.05,"open":0.15,"high":0.3,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:11","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07080000","bid":193.4,"bid_size":0.0,"ask":206.9,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.993,"gamma":0.0002,"vega":0.1965,"theta":-0.0854,"rho":-0.9626,"theo":201.1867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.75,"last_trade_time":"2026-02-12T10:54:18","percent_change":0.0,"prev_day_close":229.349998474121},{"option":"SPXW260223C07085000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0934,"open_interest":352.0,"volume":95.0,"delta":0.0059,"gamma":0.0002,"vega":0.1766,"theta":-0.0956,"rho":0.0054,"theo":0.1435,"change":-0.05,"open":0.17,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:11","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07085000","bid":198.4,"bid_size":0.0,"ask":211.9,"ask_size":0.0,"iv":0.1472,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0002,"vega":0.1766,"theta":-0.0724,"rho":-0.964,"theo":206.1624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.550003051758},{"option":"SPXW260223C07090000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0954,"open_interest":234.0,"volume":146.0,"delta":0.0052,"gamma":0.0002,"vega":0.1587,"theta":-0.0845,"rho":0.0047,"theo":0.125,"change":-0.05,"open":0.05,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:12","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260223P07090000","bid":202.7,"bid_size":0.0,"ask":216.9,"ask_size":0.0,"iv":0.1357,"open_interest":2.0,"volume":0.0,"delta":-0.9946,"gamma":0.0002,"vega":0.1587,"theta":-0.0607,"rho":-0.9654,"theo":211.141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.23,"last_trade_time":"2026-02-09T15:56:04","percent_change":0.0,"prev_day_close":239.550003051758},{"option":"SPXW260223C07095000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0937,"open_interest":256.0,"volume":69.0,"delta":0.0046,"gamma":0.0002,"vega":0.1425,"theta":-0.0746,"rho":0.0041,"theo":0.1089,"change":-0.025,"open":0.1,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:32","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260223P07095000","bid":207.7,"bid_size":0.0,"ask":221.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0002,"vega":0.1425,"theta":-0.0503,"rho":-0.9666,"theo":216.122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.050003051758},{"option":"SPXW260223C07100000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0994,"open_interest":966.0,"volume":248.0,"delta":0.004,"gamma":0.0001,"vega":0.128,"theta":-0.0659,"rho":0.0036,"theo":0.0949,"change":0.03,"open":0.05,"high":0.2,"low":0.05,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:00:03","percent_change":60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07100000","bid":209.5,"bid_size":0.0,"ask":230.5,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":1.0,"delta":-0.9958,"gamma":0.0001,"vega":0.128,"theta":-0.0411,"rho":-0.9678,"theo":221.1051,"change":-52.36,"open":197.64,"high":197.64,"low":197.64,"tick":"up","last_trade_price":197.64,"last_trade_time":"2026-02-18T11:20:12","percent_change":-20.944,"prev_day_close":250.000007629395},{"option":"SPXW260223C07105000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0975,"open_interest":185.0,"volume":207.0,"delta":0.0035,"gamma":0.0001,"vega":0.115,"theta":-0.0583,"rho":0.0032,"theo":0.0828,"change":0.0,"open":0.05,"high":0.16,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:32","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07105000","bid":215.6,"bid_size":0.0,"ask":236.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0001,"vega":0.115,"theta":-0.0328,"rho":-0.9689,"theo":226.0902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.650001525879},{"option":"SPXW260223C07110000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0994,"open_interest":457.0,"volume":184.0,"delta":0.0031,"gamma":0.0001,"vega":0.1034,"theta":-0.0516,"rho":0.0028,"theo":0.0724,"change":0.0,"open":0.05,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:06:25","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07110000","bid":220.6,"bid_size":0.0,"ask":241.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9967,"gamma":0.0001,"vega":0.1034,"theta":-0.0256,"rho":-0.97,"theo":231.0769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.22,"last_trade_time":"2026-02-12T09:44:59","percent_change":0.0,"prev_day_close":259.549995422363},{"option":"SPXW260223C07120000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1034,"open_interest":390.0,"volume":298.0,"delta":0.0024,"gamma":0.0001,"vega":0.0834,"theta":-0.0404,"rho":0.0022,"theo":0.0554,"change":0.0,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:10:18","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07120000","bid":230.5,"bid_size":0.0,"ask":251.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.0838,"theta":-0.0135,"rho":-0.972,"theo":241.0544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.600006103516},{"option":"SPXW260223C07125000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1053,"open_interest":534.0,"volume":201.0,"delta":0.0021,"gamma":0.0001,"vega":0.0753,"theta":-0.036,"rho":0.0019,"theo":0.0488,"change":0.0,"open":0.07,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:10:17","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07125000","bid":235.5,"bid_size":0.0,"ask":256.0,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9976,"gamma":0.0001,"vega":0.0757,"theta":-0.0085,"rho":-0.9729,"theo":246.0449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.18,"last_trade_time":"2026-01-28T09:35:57","percent_change":0.0,"prev_day_close":274.050003051758},{"option":"SPXW260223C07130000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1072,"open_interest":355.0,"volume":187.0,"delta":0.0019,"gamma":0.0001,"vega":0.0681,"theta":-0.0322,"rho":0.0017,"theo":0.0433,"change":0.0,"open":0.11,"high":0.11,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:00:55","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07130000","bid":240.5,"bid_size":0.0,"ask":257.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0685,"theta":-0.0041,"rho":-0.9738,"theo":251.0364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.050003051758},{"option":"SPXW260223C07140000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1109,"open_interest":505.0,"volume":152.0,"delta":0.0015,"gamma":0.0001,"vega":0.0565,"theta":-0.0262,"rho":0.0014,"theo":0.0346,"change":0.0,"open":0.07,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:24:35","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07140000","bid":250.5,"bid_size":0.0,"ask":271.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0001,"vega":0.0565,"theta":0.0,"rho":-0.9755,"theo":261.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.200012207031},{"option":"SPXW260223C07150000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1147,"open_interest":1243.0,"volume":16.0,"delta":0.0012,"gamma":0.0,"vega":0.047,"theta":-0.0214,"rho":0.0011,"theo":0.0278,"change":0.0,"open":0.07,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:58:00","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07150000","bid":260.5,"bid_size":0.0,"ask":281.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0474,"theta":0.0,"rho":-0.9771,"theo":271.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.81,"last_trade_time":"2026-01-07T14:39:48","percent_change":0.0,"prev_day_close":299.5},{"option":"SPXW260223C07160000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1185,"open_interest":88.0,"volume":2.0,"delta":0.001,"gamma":0.0,"vega":0.0403,"theta":-0.0182,"rho":0.0009,"theo":0.0235,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:32:06","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07160000","bid":270.5,"bid_size":0.0,"ask":289.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0404,"theta":0.0,"rho":-0.9787,"theo":280.9991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.5},{"option":"SPXW260223C07170000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1222,"open_interest":77.0,"volume":20.0,"delta":0.0009,"gamma":0.0,"vega":0.0349,"theta":-0.0158,"rho":0.0008,"theo":0.0201,"change":0.02,"open":0.07,"high":0.07,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T10:55:45","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07170000","bid":280.2,"bid_size":0.0,"ask":297.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":-0.9802,"theo":290.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.25},{"option":"SPXW260223C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1241,"open_interest":449.0,"volume":39.0,"delta":0.0008,"gamma":0.0,"vega":0.0329,"theta":-0.015,"rho":0.0007,"theo":0.019,"change":0.01,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T10:46:31","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07175000","bid":286.8,"bid_size":0.0,"ask":301.6,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":4.0,"delta":-0.9989,"gamma":0.0,"vega":0.033,"theta":0.0,"rho":-0.9809,"theo":295.9859,"change":-23.12,"open":306.81,"high":314.71,"low":287.04,"tick":"up","last_trade_price":301.83,"last_trade_time":"2026-02-18T14:43:27","percent_change":-7.11494,"prev_day_close":324.950012207031},{"option":"SPXW260223C07200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1333,"open_interest":1329.0,"volume":119.0,"delta":0.0006,"gamma":0.0,"vega":0.026,"theta":-0.0122,"rho":0.0006,"theo":0.0152,"change":0.0,"open":0.05,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:05:20","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07200000","bid":310.5,"bid_size":0.0,"ask":331.0,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.026,"theta":0.0,"rho":-0.9845,"theo":320.9676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.21,"last_trade_time":"2026-01-12T09:30:25","percent_change":0.0,"prev_day_close":349.050003051758},{"option":"SPXW260223C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1426,"open_interest":277.0,"volume":134.0,"delta":0.0006,"gamma":0.0,"vega":0.0222,"theta":-0.011,"rho":0.0005,"theo":0.0137,"change":0.0,"open":0.05,"high":0.09,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:41:20","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07225000","bid":335.5,"bid_size":0.0,"ask":356.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":-0.988,"theo":345.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.5},{"option":"SPXW260223C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1518,"open_interest":308.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.02,"theta":-0.0107,"rho":0.0004,"theo":0.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:18:46","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07250000","bid":360.5,"bid_size":0.0,"ask":381.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":-0.9915,"theo":370.9366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.95,"last_trade_time":"2026-02-13T10:41:33","percent_change":0.0,"prev_day_close":399.900009155273},{"option":"SPXW260223C07275000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1607,"open_interest":95.0,"volume":13.0,"delta":0.0005,"gamma":0.0,"vega":0.0185,"theta":-0.0106,"rho":0.0004,"theo":0.013,"change":0.02,"open":0.05,"high":0.07,"low":0.05,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T14:22:37","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07275000","bid":385.5,"bid_size":0.0,"ask":406.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":-0.9949,"theo":395.9219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.850006103516},{"option":"SPXW260223C07300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1698,"open_interest":270.0,"volume":11.0,"delta":0.0004,"gamma":0.0,"vega":0.0172,"theta":-0.0105,"rho":0.0004,"theo":0.0129,"change":-0.03,"open":0.05,"high":0.05,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:22:37","percent_change":-60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07300000","bid":411.7,"bid_size":0.0,"ask":426.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9993,"gamma":0.0,"vega":0.0172,"theta":0.0,"rho":-0.9984,"theo":420.9073,"change":-24.39,"open":424.96,"high":424.96,"low":424.96,"tick":"down","last_trade_price":424.96,"last_trade_time":"2026-02-18T14:41:42","percent_change":-5.42784,"prev_day_close":449.350006103516},{"option":"SPXW260223C07325000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1786,"open_interest":28.0,"volume":2.0,"delta":0.0004,"gamma":0.0,"vega":0.0161,"theta":-0.0105,"rho":0.0004,"theo":0.0128,"change":-0.01,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:21:23","percent_change":-20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07325000","bid":435.4,"bid_size":0.0,"ask":455.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0162,"theta":0.0,"rho":-1.0018,"theo":445.8928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":476.19,"last_trade_time":"2026-02-17T11:56:01","percent_change":0.0,"prev_day_close":474.900009155273},{"option":"SPXW260223C07350000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1774,"open_interest":48.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0152,"theta":-0.0105,"rho":0.0004,"theo":0.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-12T14:30:23","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260223P07350000","bid":460.3,"bid_size":0.0,"ask":480.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-1.0053,"theo":470.8783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.649993896484},{"option":"SPXW260223C07375000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.1857,"open_interest":52.0,"volume":10.0,"delta":0.0004,"gamma":0.0,"vega":0.0144,"theta":-0.0105,"rho":0.0003,"theo":0.0127,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:04:52","percent_change":60.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07375000","bid":485.4,"bid_size":0.0,"ask":505.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":-1.0087,"theo":495.8638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.75},{"option":"SPXW260223C07400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.194,"open_interest":361.0,"volume":10.0,"delta":0.0004,"gamma":0.0,"vega":0.0137,"theta":-0.0104,"rho":0.0003,"theo":0.0127,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:04:52","percent_change":20.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07400000","bid":511.7,"bid_size":0.0,"ask":526.5,"ask_size":0.0,"iv":0.1854,"open_interest":0.0,"volume":2.0,"delta":-0.9994,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":-1.0121,"theo":520.8493,"change":-24.29,"open":525.01,"high":525.01,"low":525.01,"tick":"down","last_trade_price":525.01,"last_trade_time":"2026-02-18T14:41:42","percent_change":-4.42199,"prev_day_close":549.299987792969},{"option":"SPXW260223C07425000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2023,"open_interest":6.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.013,"theta":-0.0104,"rho":0.0003,"theo":0.0126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-02T11:36:14","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07425000","bid":535.4,"bid_size":0.0,"ask":555.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":-1.0156,"theo":545.8347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.299987792969},{"option":"SPXW260223C07450000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0124,"theta":-0.0104,"rho":0.0003,"theo":0.0126,"change":0.0,"open":0.0,"high":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":"SPXW260223P07450000","bid":560.3,"bid_size":0.0,"ask":580.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":-1.019,"theo":570.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.100006103516},{"option":"SPXW260223C07500000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2267,"open_interest":116.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0114,"theta":-0.0104,"rho":0.0003,"theo":0.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-10T12:37:12","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07500000","bid":610.3,"bid_size":0.0,"ask":630.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0114,"theta":0.0,"rho":-1.0259,"theo":620.7912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":649.25},{"option":"SPXW260223C07600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2586,"open_interest":24.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0098,"theta":-0.0103,"rho":0.0002,"theo":0.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-12T13:20:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07600000","bid":710.3,"bid_size":0.0,"ask":730.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":-1.0396,"theo":720.7332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.649993896484},{"option":"SPXW260223C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3205,"open_interest":25.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0076,"theta":-0.0102,"rho":0.0002,"theo":0.012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-27T10:55:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P07800000","bid":910.1,"bid_size":0.0,"ask":930.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":-1.067,"theo":920.6171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":949.5},{"option":"SPXW260223C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3797,"open_interest":14.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0062,"theta":-0.01,"rho":0.0002,"theo":0.0118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T15:02:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P08000000","bid":1110.0,"bid_size":0.0,"ask":1130.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":-1.0944,"theo":1120.5011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1149.39996337891},{"option":"SPXW260223C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.437,"open_interest":66.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0053,"theta":-0.0098,"rho":0.0001,"theo":0.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-01-07T15:45:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260223P08200000","bid":1309.9,"bid_size":0.0,"ask":1330.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":-1.1218,"theo":1320.3851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1349.29998779297},{"option":"SPXW260223C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4924,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0046,"theta":-0.0097,"rho":0.0001,"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":0.025000000372529},{"option":"SPXW260223P08400000","bid":1509.8,"bid_size":0.0,"ask":1530.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":-1.1491,"theo":1520.2691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1548.65002441406},{"option":"SPXW260223C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5459,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0041,"theta":-0.0095,"rho":0.0001,"theo":0.011,"change":0.0,"open":0.0,"high":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":"SPXW260223P08600000","bid":1709.7,"bid_size":0.0,"ask":1730.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":-1.1765,"theo":1720.1531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1748.5},{"option":"SPXW260223C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5979,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0037,"theta":-0.0093,"rho":0.0001,"theo":0.0108,"change":0.0,"open":0.0,"high":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":"SPXW260223P08800000","bid":1909.6,"bid_size":0.0,"ask":1930.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":-1.2039,"theo":1920.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1949.25},{"option":"SPXW260223C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.6482,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0033,"theta":-0.0092,"rho":0.0001,"theo":0.0105,"change":0.0,"open":0.0,"high":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":"SPXW260223P09000000","bid":2109.5,"bid_size":0.0,"ask":2130.0,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":-1.2313,"theo":2119.9211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2148.25},{"option":"SPXW260224C02800000","bid":4066.7,"bid_size":0.0,"ask":4087.2,"ask_size":0.0,"iv":2.5561,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.4597,"theo":4076.3783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4048.65002441406},{"option":"SPXW260224P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.9047,"open_interest":7.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0016,"rho":0.0,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-21T11:55:11","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03000000","bid":3866.8,"bid_size":0.0,"ask":3887.3,"ask_size":0.0,"iv":2.3626,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.4926,"theo":3876.5176,"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":3849.05004882812},{"option":"SPXW260224P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.7632,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0022,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03200000","bid":3666.9,"bid_size":0.0,"ask":3687.4,"ask_size":0.0,"iv":2.1819,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.5254,"theo":3676.6571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3649.20007324219},{"option":"SPXW260224P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6307,"open_interest":43.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0029,"rho":0.0,"theo":0.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T14:01:40","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03400000","bid":3467.0,"bid_size":0.0,"ask":3487.5,"ask_size":0.0,"iv":2.0296,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.5582,"theo":3476.7968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.69995117188},{"option":"SPXW260224P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5062,"open_interest":12.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0039,"rho":0.0,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T12:55:48","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03600000","bid":3271.1,"bid_size":0.0,"ask":3287.7,"ask_size":0.0,"iv":1.8691,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.591,"theo":3276.937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.0},{"option":"SPXW260224P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3887,"open_interest":50.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0051,"rho":0.0,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-01-16T15:02:08","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260224C03800000","bid":3067.3,"bid_size":0.0,"ask":3087.8,"ask_size":0.0,"iv":1.7174,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.6239,"theo":3077.0776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3049.65002441406},{"option":"SPXW260224P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2774,"open_interest":76.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0068,"rho":0.0,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T12:00:15","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224C04000000","bid":2867.4,"bid_size":0.0,"ask":2887.9,"ask_size":0.0,"iv":1.5876,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.6567,"theo":2877.2189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2850.25},{"option":"SPXW260224P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1716,"open_interest":124.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.009,"rho":0.0,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:30:56","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224C04200000","bid":2667.6,"bid_size":0.0,"ask":2688.1,"ask_size":0.0,"iv":1.4501,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.6895,"theo":2677.3612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.94995117188},{"option":"SPXW260224P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0707,"open_interest":22.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0025,"theta":-0.0119,"rho":-0.0001,"theo":0.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:54:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224C04400000","bid":2467.7,"bid_size":0.0,"ask":2488.2,"ask_size":0.0,"iv":1.3189,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.7223,"theo":2477.5048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2450.15002441406},{"option":"SPXW260224P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9743,"open_interest":264.0,"volume":201.0,"delta":-0.0001,"gamma":0.0,"vega":0.0035,"theta":-0.0159,"rho":-0.0001,"theo":0.019,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:10:46","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260224C04600000","bid":2267.9,"bid_size":0.0,"ask":2288.4,"ask_size":0.0,"iv":1.1935,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.7551,"theo":2277.6504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2250.25},{"option":"SPXW260224P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8819,"open_interest":268.0,"volume":2.0,"delta":-0.0001,"gamma":0.0,"vega":0.005,"theta":-0.0212,"rho":-0.0002,"theo":0.0259,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:56:56","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260224C04800000","bid":2068.0,"bid_size":0.0,"ask":2088.5,"ask_size":0.0,"iv":1.0837,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":0.7878,"theo":2077.7986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2050.44995117188},{"option":"SPXW260224P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7932,"open_interest":298.0,"volume":181.0,"delta":-0.0002,"gamma":0.0,"vega":0.0071,"theta":-0.0285,"rho":-0.0002,"theo":0.0355,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:45:15","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260224C05000000","bid":1868.1,"bid_size":0.0,"ask":1888.6,"ask_size":0.0,"iv":0.9675,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0104,"theta":0.0,"rho":0.8205,"theo":1877.9511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.64996337891},{"option":"SPXW260224P05000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7076,"open_interest":321.0,"volume":370.0,"delta":-0.0003,"gamma":0.0,"vega":0.0103,"theta":-0.0383,"rho":-0.0003,"theo":0.0489,"change":-0.075,"open":0.1,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:05:31","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPXW260224C05200000","bid":1668.3,"bid_size":0.0,"ask":1689.1,"ask_size":0.0,"iv":0.864,"open_interest":7.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0153,"theta":0.0,"rho":0.8532,"theo":1678.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1697.0,"last_trade_time":"2026-01-21T16:08:46","percent_change":0.0,"prev_day_close":1650.85003662109},{"option":"SPXW260224P05200000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.6746,"open_interest":538.0,"volume":49.0,"delta":-0.0005,"gamma":0.0,"vega":0.0152,"theta":-0.0527,"rho":-0.0005,"theo":0.0691,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:35:01","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260224C05400000","bid":1468.4,"bid_size":0.0,"ask":1488.9,"ask_size":0.0,"iv":0.7552,"open_interest":8.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0229,"theta":0.0,"rho":0.8857,"theo":1478.2784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1498.0,"last_trade_time":"2026-01-21T16:12:14","percent_change":0.0,"prev_day_close":1451.54998779297},{"option":"SPXW260224P05400000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.613,"open_interest":1053.0,"volume":79.0,"delta":-0.0007,"gamma":0.0,"vega":0.0229,"theta":-0.073,"rho":-0.0008,"theo":0.099,"change":-0.15,"open":0.15,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:34","percent_change":-60.0,"prev_day_close":0.250000007450581},{"option":"SPXW260224C05500000","bid":1368.5,"bid_size":0.0,"ask":1389.0,"ask_size":0.0,"iv":0.7056,"open_interest":1.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0284,"theta":0.0,"rho":0.902,"theo":1378.3681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1376.87,"last_trade_time":"2026-02-12T15:01:15","percent_change":0.0,"prev_day_close":1350.89996337891},{"option":"SPXW260224P05500000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5699,"open_interest":417.0,"volume":244.0,"delta":-0.0009,"gamma":0.0,"vega":0.0284,"theta":-0.0867,"rho":-0.001,"theo":0.1197,"change":-0.2,"open":0.2,"high":0.2,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:49:30","percent_change":-66.6667,"prev_day_close":0.299999997019768},{"option":"SPXW260224C05600000","bid":1268.6,"bid_size":0.0,"ask":1289.2,"ask_size":0.0,"iv":0.6564,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0354,"theta":0.0,"rho":0.9181,"theo":1278.463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1251.45001220703},{"option":"SPXW260224P05600000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5424,"open_interest":5671.0,"volume":1086.0,"delta":-0.0012,"gamma":0.0,"vega":0.0354,"theta":-0.1031,"rho":-0.0013,"theo":0.1452,"change":-0.225,"open":0.21,"high":0.21,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:42:09","percent_change":-60.0,"prev_day_close":0.375},{"option":"SPXW260224C05700000","bid":1168.7,"bid_size":0.0,"ask":1189.3,"ask_size":0.0,"iv":0.6075,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0444,"theta":0.0,"rho":0.9342,"theo":1178.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1151.45001220703},{"option":"SPXW260224P05700000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4992,"open_interest":854.0,"volume":22.0,"delta":-0.0015,"gamma":0.0,"vega":0.0444,"theta":-0.1232,"rho":-0.0016,"theo":0.1774,"change":-0.3,"open":0.26,"high":0.26,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:49:34","percent_change":-66.6667,"prev_day_close":0.450000002980232},{"option":"SPXW260224C05800000","bid":1072.9,"bid_size":0.0,"ask":1089.3,"ask_size":0.0,"iv":0.5588,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0564,"theta":-0.0166,"rho":0.9501,"theo":1078.675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1052.29998779297},{"option":"SPXW260224P05800000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.467,"open_interest":423.0,"volume":64.0,"delta":-0.0019,"gamma":0.0,"vega":0.0564,"theta":-0.148,"rho":-0.0021,"theo":0.2186,"change":-0.275,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:24:34","percent_change":-52.381,"prev_day_close":0.525000005960464},{"option":"SPXW260224C05850000","bid":1018.9,"bid_size":0.0,"ask":1039.4,"ask_size":0.0,"iv":0.532,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0637,"theta":-0.0373,"rho":0.958,"theo":1028.7346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1001.89999389648},{"option":"SPXW260224P05850000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.4538,"open_interest":111.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0637,"theta":-0.1627,"rho":-0.0024,"theo":0.2435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-17T15:50:33","percent_change":0.0,"prev_day_close":0.575000017881394},{"option":"SPXW260224C05875000","bid":993.9,"bid_size":0.0,"ask":1014.4,"ask_size":0.0,"iv":0.5237,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0678,"theta":-0.0483,"rho":0.9619,"theo":1003.7657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.800018310547},{"option":"SPXW260224P05875000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4429,"open_interest":158.0,"volume":14.0,"delta":-0.0024,"gamma":0.0,"vega":0.0678,"theta":-0.1706,"rho":-0.0026,"theo":0.2573,"change":-0.35,"open":0.3,"high":0.3,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:47:07","percent_change":-58.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260224C05900000","bid":969.0,"bid_size":0.0,"ask":989.5,"ask_size":0.0,"iv":0.5104,"open_interest":3.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0722,"theta":-0.0598,"rho":0.9658,"theo":978.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1026.0,"last_trade_time":"2026-02-03T15:54:09","percent_change":0.0,"prev_day_close":951.850006103516},{"option":"SPXW260224P05900000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4319,"open_interest":161.0,"volume":11.0,"delta":-0.0025,"gamma":0.0,"vega":0.0721,"theta":-0.1787,"rho":-0.0028,"theo":0.2714,"change":-0.25,"open":0.37,"high":0.4,"low":0.37,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T09:31:57","percent_change":-38.4615,"prev_day_close":0.650000005960464},{"option":"SPXW260224C05925000","bid":947.3,"bid_size":0.0,"ask":964.5,"ask_size":0.0,"iv":0.4971,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.077,"theta":-0.0718,"rho":0.9698,"theo":953.8309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":926.899993896484},{"option":"SPXW260224P05925000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.421,"open_interest":246.0,"volume":3.0,"delta":-0.0027,"gamma":0.0,"vega":0.0769,"theta":-0.1876,"rho":-0.003,"theo":0.2872,"change":-0.35,"open":0.35,"high":0.35,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:35:23","percent_change":-53.8462,"prev_day_close":0.650000005960464},{"option":"SPXW260224C05950000","bid":923.1,"bid_size":0.0,"ask":940.0,"ask_size":0.0,"iv":0.4885,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0822,"theta":-0.0843,"rho":0.9736,"theo":928.8651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":902.100006103516},{"option":"SPXW260224P05950000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.417,"open_interest":51.0,"volume":112.0,"delta":-0.0029,"gamma":0.0,"vega":0.0821,"theta":-0.1971,"rho":-0.0032,"theo":0.3041,"change":-0.4,"open":0.3,"high":0.42,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:46:47","percent_change":-57.1429,"prev_day_close":0.699999988079071},{"option":"SPXW260224C05975000","bid":894.1,"bid_size":0.0,"ask":914.6,"ask_size":0.0,"iv":0.4753,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0879,"theta":-0.0975,"rho":0.9775,"theo":903.9007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":877.350006103516},{"option":"SPXW260224P05975000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.406,"open_interest":93.0,"volume":22.0,"delta":-0.0031,"gamma":0.0,"vega":0.0878,"theta":-0.2072,"rho":-0.0034,"theo":0.3224,"change":-0.4,"open":0.4,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:48:41","percent_change":-57.1429,"prev_day_close":0.699999988079071},{"option":"SPXW260224C06000000","bid":869.1,"bid_size":0.0,"ask":889.6,"ask_size":0.0,"iv":0.462,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.094,"theta":-0.1113,"rho":0.9813,"theo":878.9378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":851.799987792969},{"option":"SPXW260224P06000000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3951,"open_interest":289.0,"volume":1155.0,"delta":-0.0034,"gamma":0.0,"vega":0.0939,"theta":-0.218,"rho":-0.0037,"theo":0.3421,"change":-0.45,"open":0.47,"high":0.47,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:53:24","percent_change":-60.0,"prev_day_close":0.75},{"option":"SPXW260224C06025000","bid":844.1,"bid_size":0.0,"ask":864.6,"ask_size":0.0,"iv":0.4532,"open_interest":1.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.1006,"theta":-0.126,"rho":0.9851,"theo":853.9765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":889.7,"last_trade_time":"2026-02-04T11:12:22","percent_change":0.0,"prev_day_close":827.549987792969},{"option":"SPXW260224P06025000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.3898,"open_interest":62.0,"volume":20.0,"delta":-0.0036,"gamma":0.0,"vega":0.1005,"theta":-0.2296,"rho":-0.004,"theo":0.3635,"change":-0.45,"open":0.45,"high":0.45,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:45:41","percent_change":-56.25,"prev_day_close":0.800000011920929},{"option":"SPXW260224C06050000","bid":823.2,"bid_size":0.0,"ask":839.7,"ask_size":0.0,"iv":0.44,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1078,"theta":-0.1414,"rho":0.9889,"theo":829.0172,"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":802.199981689453},{"option":"SPXW260224P06050000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3787,"open_interest":364.0,"volume":3.0,"delta":-0.0039,"gamma":0.0,"vega":0.1077,"theta":-0.242,"rho":-0.0043,"theo":0.3867,"change":-0.425,"open":0.45,"high":0.45,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:35:26","percent_change":-51.5152,"prev_day_close":0.824999988079071},{"option":"SPXW260224C06075000","bid":794.2,"bid_size":0.0,"ask":814.7,"ask_size":0.0,"iv":0.4268,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.1157,"theta":-0.1579,"rho":0.9927,"theo":804.0599,"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":777.199981689453},{"option":"SPXW260224P06075000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.3726,"open_interest":24.0,"volume":2.0,"delta":-0.0042,"gamma":0.0,"vega":0.1156,"theta":-0.2554,"rho":-0.0047,"theo":0.4122,"change":-0.475,"open":0.45,"high":0.45,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:42:44","percent_change":-54.2857,"prev_day_close":0.875},{"option":"SPXW260224C06100000","bid":769.3,"bid_size":0.0,"ask":789.8,"ask_size":0.0,"iv":0.4177,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.1245,"theta":-0.1755,"rho":0.9964,"theo":779.1052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":752.649993896484},{"option":"SPXW260224P06100000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3615,"open_interest":107.0,"volume":51.0,"delta":-0.0046,"gamma":0.0,"vega":0.1244,"theta":-0.27,"rho":-0.0051,"theo":0.4401,"change":-0.475,"open":0.52,"high":0.52,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:35:24","percent_change":-51.3514,"prev_day_close":0.925000011920929},{"option":"SPXW260224C06125000","bid":748.4,"bid_size":0.0,"ask":764.8,"ask_size":0.0,"iv":0.4046,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.1343,"theta":-0.1944,"rho":1.0001,"theo":754.1535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.049987792969},{"option":"SPXW260224P06125000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3546,"open_interest":16.0,"volume":1.0,"delta":-0.005,"gamma":0.0,"vega":0.1342,"theta":-0.2858,"rho":-0.0055,"theo":0.471,"change":-0.525,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:54:04","percent_change":-53.8462,"prev_day_close":0.974999964237213},{"option":"SPXW260224C06150000","bid":719.4,"bid_size":0.0,"ask":740.1,"ask_size":0.0,"iv":0.3951,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.1452,"theta":-0.2149,"rho":1.0037,"theo":729.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.150024414062},{"option":"SPXW260224P06150000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3454,"open_interest":181.0,"volume":33.0,"delta":-0.0054,"gamma":0.0,"vega":0.1451,"theta":-0.3033,"rho":-0.006,"theo":0.5056,"change":-0.55,"open":0.78,"high":0.78,"low":0.5,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:42:07","percent_change":-52.381,"prev_day_close":1.05000001192093},{"option":"SPXW260224C06175000","bid":696.0,"bid_size":0.0,"ask":714.9,"ask_size":0.0,"iv":0.382,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.1574,"theta":-0.2375,"rho":1.0072,"theo":704.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":677.049987792969},{"option":"SPXW260224P06175000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.336,"open_interest":295.0,"volume":69.0,"delta":-0.006,"gamma":0.0001,"vega":0.1573,"theta":-0.3228,"rho":-0.0066,"theo":0.5448,"change":-0.625,"open":0.75,"high":0.75,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:48:39","percent_change":-55.5556,"prev_day_close":1.125},{"option":"SPXW260224C06200000","bid":673.6,"bid_size":0.0,"ask":690.2,"ask_size":0.0,"iv":0.3723,"open_interest":9.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.171,"theta":-0.2624,"rho":1.0106,"theo":679.3242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":661.18,"last_trade_time":"2026-02-17T14:56:00","percent_change":0.0,"prev_day_close":652.599975585938},{"option":"SPXW260224P06200000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.3281,"open_interest":206.0,"volume":220.0,"delta":-0.0065,"gamma":0.0001,"vega":0.1709,"theta":-0.3447,"rho":-0.0072,"theo":0.5896,"change":-0.6,"open":1.0,"high":1.0,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:46:11","percent_change":-50.0,"prev_day_close":1.19999998807907},{"option":"SPXW260224C06225000","bid":644.5,"bid_size":0.0,"ask":665.0,"ask_size":0.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.1865,"theta":-0.2904,"rho":1.014,"theo":654.3933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.299987792969},{"option":"SPXW260224P06225000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.3198,"open_interest":79.0,"volume":53.0,"delta":-0.0072,"gamma":0.0001,"vega":0.1864,"theta":-0.3696,"rho":-0.008,"theo":0.6414,"change":-0.75,"open":1.02,"high":1.02,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:53:23","percent_change":-57.6923,"prev_day_close":1.30000001192093},{"option":"SPXW260224C06250000","bid":621.2,"bid_size":0.0,"ask":640.1,"ask_size":0.0,"iv":0.3492,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0001,"vega":0.2046,"theta":-0.3222,"rho":1.0172,"theo":629.4714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.5},{"option":"SPXW260224P06250000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.3114,"open_interest":108.0,"volume":40.0,"delta":-0.008,"gamma":0.0001,"vega":0.2046,"theta":-0.3988,"rho":-0.0088,"theo":0.703,"change":-0.775,"open":0.95,"high":0.95,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:55:32","percent_change":-54.386,"prev_day_close":1.42500001192093},{"option":"SPXW260224C06275000","bid":596.3,"bid_size":0.0,"ask":615.2,"ask_size":0.0,"iv":0.339,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.2258,"theta":-0.3586,"rho":1.0203,"theo":604.5608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.550018310547},{"option":"SPXW260224P06275000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.3038,"open_interest":2926.0,"volume":80.0,"delta":-0.009,"gamma":0.0001,"vega":0.2258,"theta":-0.4322,"rho":-0.0099,"theo":0.7751,"change":-0.825,"open":0.87,"high":1.08,"low":0.75,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:42:07","percent_change":-52.381,"prev_day_close":1.57499998807907},{"option":"SPXW260224C06300000","bid":574.1,"bid_size":0.0,"ask":585.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0001,"vega":0.2503,"theta":-0.4011,"rho":1.0231,"theo":579.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.899993896484},{"option":"SPXW260224P06300000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.2954,"open_interest":224.0,"volume":509.0,"delta":-0.0101,"gamma":0.0001,"vega":0.2502,"theta":-0.4711,"rho":-0.0112,"theo":0.8613,"change":-0.925,"open":1.4,"high":1.4,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:46:59","percent_change":-53.6232,"prev_day_close":1.72499996423721},{"option":"SPXW260224C06310000","bid":564.0,"bid_size":0.0,"ask":575.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0001,"vega":0.2612,"theta":-0.4201,"rho":1.0242,"theo":569.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06310000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.2929,"open_interest":0.0,"volume":71.0,"delta":-0.0106,"gamma":0.0001,"vega":0.2612,"theta":-0.4889,"rho":-0.0117,"theo":0.9012,"change":1.3,"open":0.95,"high":1.3,"low":0.9,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:16:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06320000","bid":554.3,"bid_size":0.0,"ask":565.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0001,"vega":0.2728,"theta":-0.4404,"rho":1.0252,"theo":559.7622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06320000","bid":0.8,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.2892,"open_interest":0.0,"volume":119.0,"delta":-0.0111,"gamma":0.0001,"vega":0.2728,"theta":-0.508,"rho":-0.0124,"theo":0.9444,"change":0.75,"open":1.0,"high":1.15,"low":0.75,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:58:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06325000","bid":549.4,"bid_size":0.0,"ask":560.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0001,"vega":0.279,"theta":-0.451,"rho":1.0257,"theo":554.7887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.699981689453},{"option":"SPXW260224P06325000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.2879,"open_interest":727.0,"volume":11.0,"delta":-0.0114,"gamma":0.0001,"vega":0.279,"theta":-0.518,"rho":-0.0127,"theo":0.9674,"change":-1.175,"open":1.59,"high":1.59,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:58:20","percent_change":-61.039,"prev_day_close":1.92500001192093},{"option":"SPXW260224C06330000","bid":544.4,"bid_size":0.0,"ask":555.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0001,"vega":0.2854,"theta":-0.462,"rho":1.0262,"theo":549.8161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06330000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.2865,"open_interest":0.0,"volume":34.0,"delta":-0.0117,"gamma":0.0001,"vega":0.2854,"theta":-0.5285,"rho":-0.013,"theo":0.9914,"change":0.75,"open":0.95,"high":1.2,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:58:31","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06340000","bid":534.5,"bid_size":0.0,"ask":545.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0001,"vega":0.2989,"theta":-0.4852,"rho":1.0271,"theo":539.874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06340000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.2836,"open_interest":0.0,"volume":35.0,"delta":-0.0124,"gamma":0.0001,"vega":0.2989,"theta":-0.5505,"rho":-0.0137,"theo":1.0425,"change":0.8,"open":1.0,"high":1.3,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:58:19","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06350000","bid":524.5,"bid_size":0.0,"ask":535.9,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9867,"gamma":0.0001,"vega":0.3135,"theta":-0.5101,"rho":1.028,"theo":529.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":473.88,"last_trade_time":"2026-02-17T13:10:38","percent_change":0.0,"prev_day_close":503.25},{"option":"SPXW260224P06350000","bid":0.9,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.2807,"open_interest":709.0,"volume":14.0,"delta":-0.0131,"gamma":0.0001,"vega":0.3136,"theta":-0.5742,"rho":-0.0145,"theo":1.098,"change":-1.325,"open":1.1,"high":1.3,"low":0.8,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:59:30","percent_change":-60.9195,"prev_day_close":2.17499995231628},{"option":"SPXW260224C06360000","bid":514.6,"bid_size":0.0,"ask":525.9,"ask_size":0.0,"iv":0.1712,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0001,"vega":0.3292,"theta":-0.5368,"rho":1.0288,"theo":520.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06360000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.2778,"open_interest":0.0,"volume":52.0,"delta":-0.0138,"gamma":0.0001,"vega":0.3292,"theta":-0.6,"rho":-0.0154,"theo":1.1592,"change":1.4,"open":1.25,"high":1.45,"low":1.25,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:03:39","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06370000","bid":504.7,"bid_size":0.0,"ask":516.0,"ask_size":0.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0001,"vega":0.3461,"theta":-0.5654,"rho":1.0295,"theo":510.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06370000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.2746,"open_interest":0.0,"volume":1.0,"delta":-0.0147,"gamma":0.0001,"vega":0.3461,"theta":-0.6274,"rho":-0.0163,"theo":1.2252,"change":1.45,"open":1.45,"high":1.45,"low":1.45,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:00:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06375000","bid":499.5,"bid_size":0.0,"ask":511.0,"ask_size":0.0,"iv":0.2064,"open_interest":2.0,"volume":0.0,"delta":0.9847,"gamma":0.0002,"vega":0.3549,"theta":-0.5805,"rho":1.0298,"theo":505.1156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.15,"last_trade_time":"2026-02-17T13:12:04","percent_change":0.0,"prev_day_close":479.399993896484},{"option":"SPXW260224P06375000","bid":1.05,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.2738,"open_interest":305.0,"volume":122.0,"delta":-0.0151,"gamma":0.0002,"vega":0.3549,"theta":-0.642,"rho":-0.0168,"theo":1.2605,"change":-0.765,"open":2.09,"high":2.09,"low":1.09,"tick":"no_change","last_trade_price":1.71,"last_trade_time":"2026-02-18T15:22:17","percent_change":-30.9091,"prev_day_close":2.47500002384186},{"option":"SPXW260224C06380000","bid":494.4,"bid_size":0.0,"ask":506.2,"ask_size":0.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0002,"vega":0.364,"theta":-0.5962,"rho":1.0301,"theo":500.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06380000","bid":1.1,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.2721,"open_interest":0.0,"volume":15.0,"delta":-0.0156,"gamma":0.0002,"vega":0.364,"theta":-0.657,"rho":-0.0173,"theo":1.2974,"change":1.25,"open":1.8,"high":1.8,"low":1.25,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-18T15:42:07","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06390000","bid":484.7,"bid_size":0.0,"ask":496.3,"ask_size":0.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0002,"vega":0.3831,"theta":-0.6293,"rho":1.0306,"theo":490.2419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06390000","bid":1.15,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.2695,"open_interest":0.0,"volume":3.0,"delta":-0.0165,"gamma":0.0002,"vega":0.3831,"theta":-0.6889,"rho":-0.0184,"theo":1.3764,"change":1.95,"open":1.7,"high":1.95,"low":1.7,"tick":"up","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:15:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06400000","bid":474.8,"bid_size":0.0,"ask":486.4,"ask_size":0.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0002,"vega":0.4036,"theta":-0.6648,"rho":1.0311,"theo":480.3353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.400009155273},{"option":"SPXW260224P06400000","bid":1.25,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.266,"open_interest":324.0,"volume":641.0,"delta":-0.0176,"gamma":0.0002,"vega":0.4036,"theta":-0.7232,"rho":-0.0196,"theo":1.4629,"change":-1.725,"open":2.62,"high":2.71,"low":1.05,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:59:50","percent_change":-61.0619,"prev_day_close":2.82500004768372},{"option":"SPXW260224C06410000","bid":464.8,"bid_size":0.0,"ask":476.5,"ask_size":0.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0002,"vega":0.4256,"theta":-0.703,"rho":1.0315,"theo":470.4367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06410000","bid":1.3,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.2637,"open_interest":0.0,"volume":18.0,"delta":-0.0188,"gamma":0.0002,"vega":0.4256,"theta":-0.7601,"rho":-0.0209,"theo":1.5574,"change":1.5,"open":1.6,"high":1.9,"low":1.5,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T15:42:07","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06420000","bid":455.2,"bid_size":0.0,"ask":466.6,"ask_size":0.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0002,"vega":0.4495,"theta":-0.7439,"rho":1.0317,"theo":460.5471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.0,"last_trade_time":"2026-02-17T11:30:10","percent_change":0.0,"prev_day_close":434.5},{"option":"SPXW260224P06420000","bid":1.4,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.2613,"open_interest":64.0,"volume":1.0,"delta":-0.02,"gamma":0.0002,"vega":0.4495,"theta":-0.7998,"rho":-0.0223,"theo":1.6608,"change":-1.25,"open":1.95,"high":1.95,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:00:54","percent_change":-39.0625,"prev_day_close":3.19999992847443},{"option":"SPXW260224C06425000","bid":450.0,"bid_size":0.0,"ask":461.6,"ask_size":0.0,"iv":0.2255,"open_interest":1.0,"volume":0.0,"delta":0.9791,"gamma":0.0002,"vega":0.4622,"theta":-0.7654,"rho":1.0318,"theo":455.6058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":539.63,"last_trade_time":"2026-01-29T12:29:17","percent_change":0.0,"prev_day_close":430.049987792969},{"option":"SPXW260224P06425000","bid":1.45,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.26,"open_interest":1217.0,"volume":121.0,"delta":-0.0207,"gamma":0.0002,"vega":0.4622,"theta":-0.8207,"rho":-0.023,"theo":1.7161,"change":-1.17,"open":2.45,"high":2.45,"low":1.33,"tick":"no_change","last_trade_price":2.13,"last_trade_time":"2026-02-18T15:30:29","percent_change":-35.4545,"prev_day_close":3.30000007152557},{"option":"SPXW260224C06430000","bid":445.0,"bid_size":0.0,"ask":456.7,"ask_size":0.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0002,"vega":0.4753,"theta":-0.7877,"rho":1.0318,"theo":450.6671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.5},{"option":"SPXW260224P06430000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.2587,"open_interest":139.0,"volume":2.0,"delta":-0.0214,"gamma":0.0002,"vega":0.4753,"theta":-0.8424,"rho":-0.0238,"theo":1.7739,"change":-1.7,"open":2.15,"high":2.15,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T15:42:07","percent_change":-50.0,"prev_day_close":3.39999997615814},{"option":"SPXW260224C06435000","bid":439.9,"bid_size":0.0,"ask":451.8,"ask_size":0.0,"iv":0.2253,"open_interest":0.0,"volume":0.0,"delta":0.9777,"gamma":0.0002,"vega":0.4889,"theta":-0.8108,"rho":1.0318,"theo":445.7311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06435000","bid":1.55,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.2573,"open_interest":0.0,"volume":1.0,"delta":-0.0221,"gamma":0.0002,"vega":0.4889,"theta":-0.865,"rho":-0.0246,"theo":1.8345,"change":2.1,"open":2.1,"high":2.1,"low":2.1,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-18T15:00:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06440000","bid":435.4,"bid_size":0.0,"ask":446.9,"ask_size":0.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0002,"vega":0.503,"theta":-0.8348,"rho":1.0318,"theo":440.798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.699996948242},{"option":"SPXW260224P06440000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.2559,"open_interest":275.0,"volume":42.0,"delta":-0.0229,"gamma":0.0002,"vega":0.503,"theta":-0.8883,"rho":-0.0255,"theo":1.8979,"change":-0.9,"open":1.77,"high":2.7,"low":1.77,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T15:16:23","percent_change":-25.0,"prev_day_close":3.60000002384186},{"option":"SPXW260224C06445000","bid":430.2,"bid_size":0.0,"ask":441.9,"ask_size":0.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.9761,"gamma":0.0002,"vega":0.5174,"theta":-0.8595,"rho":1.0317,"theo":435.8678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06445000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.2555,"open_interest":0.0,"volume":19.0,"delta":-0.0237,"gamma":0.0002,"vega":0.5174,"theta":-0.9124,"rho":-0.0264,"theo":1.9642,"change":2.85,"open":2.3,"high":2.85,"low":2.3,"tick":"up","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:13:29","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06450000","bid":425.0,"bid_size":0.0,"ask":437.0,"ask_size":0.0,"iv":0.2257,"open_interest":5.0,"volume":0.0,"delta":0.9753,"gamma":0.0002,"vega":0.5323,"theta":-0.8852,"rho":1.0316,"theo":430.9408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.06,"last_trade_time":"2026-02-12T16:03:20","percent_change":0.0,"prev_day_close":405.150009155273},{"option":"SPXW260224P06450000","bid":1.75,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.2539,"open_interest":218.0,"volume":80.0,"delta":-0.0245,"gamma":0.0002,"vega":0.5323,"theta":-0.937,"rho":-0.0274,"theo":2.0327,"change":-2.25,"open":1.85,"high":2.45,"low":1.53,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:58:17","percent_change":-59.2105,"prev_day_close":3.80000007152557},{"option":"SPXW260224C06455000","bid":420.2,"bid_size":0.0,"ask":432.1,"ask_size":0.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0003,"vega":0.5476,"theta":-0.9117,"rho":1.0314,"theo":426.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06455000","bid":1.8,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.2524,"open_interest":0.0,"volume":1.0,"delta":-0.0254,"gamma":0.0003,"vega":0.5476,"theta":-0.9634,"rho":-0.0283,"theo":2.1064,"change":2.55,"open":2.55,"high":2.55,"low":2.55,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06460000","bid":415.3,"bid_size":0.0,"ask":427.2,"ask_size":0.0,"iv":0.2208,"open_interest":0.0,"volume":1.0,"delta":0.9735,"gamma":0.0003,"vega":0.5634,"theta":-0.9391,"rho":1.0312,"theo":421.0965,"change":7.58,"open":403.38,"high":403.38,"low":403.38,"tick":"up","last_trade_price":403.38,"last_trade_time":"2026-02-18T09:39:37","percent_change":1.91511,"prev_day_close":395.800003051758},{"option":"SPXW260224P06460000","bid":1.85,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.2517,"open_interest":89.0,"volume":4.0,"delta":-0.0263,"gamma":0.0003,"vega":0.5635,"theta":-0.9898,"rho":-0.0294,"theo":2.1818,"change":-2.4,"open":1.98,"high":2.5,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T15:50:53","percent_change":-58.5366,"prev_day_close":4.09999990463257},{"option":"SPXW260224C06465000","bid":410.3,"bid_size":0.0,"ask":422.2,"ask_size":0.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0003,"vega":0.5797,"theta":-0.9675,"rho":1.031,"theo":416.1795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06465000","bid":1.95,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.2502,"open_interest":0.0,"volume":15.0,"delta":-0.0272,"gamma":0.0003,"vega":0.5797,"theta":-1.018,"rho":-0.0304,"theo":2.2621,"change":2.6,"open":2.15,"high":2.6,"low":2.15,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T15:00:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06470000","bid":405.2,"bid_size":0.0,"ask":417.3,"ask_size":0.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0003,"vega":0.5966,"theta":-0.9968,"rho":1.0307,"theo":411.2662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.5},{"option":"SPXW260224P06470000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.2494,"open_interest":84.0,"volume":17.0,"delta":-0.0282,"gamma":0.0003,"vega":0.5968,"theta":-1.0464,"rho":-0.0315,"theo":2.3448,"change":-2.55,"open":2.0,"high":2.8,"low":1.77,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-18T15:51:04","percent_change":-57.9545,"prev_day_close":4.40000009536743},{"option":"SPXW260224C06475000","bid":400.8,"bid_size":0.0,"ask":412.4,"ask_size":0.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0003,"vega":0.6142,"theta":-1.0271,"rho":1.0304,"theo":406.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.350006103516},{"option":"SPXW260224P06475000","bid":2.1,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.2482,"open_interest":199.0,"volume":32.0,"delta":-0.0292,"gamma":0.0003,"vega":0.6142,"theta":-1.0763,"rho":-0.0326,"theo":2.4322,"change":-2.52,"open":2.85,"high":3.4,"low":1.98,"tick":"no_change","last_trade_price":1.98,"last_trade_time":"2026-02-18T16:00:16","percent_change":-56.0,"prev_day_close":4.5},{"option":"SPXW260224C06480000","bid":395.8,"bid_size":0.0,"ask":407.5,"ask_size":0.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.9695,"gamma":0.0003,"vega":0.6324,"theta":-1.0583,"rho":1.03,"theo":401.451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.350006103516},{"option":"SPXW260224P06480000","bid":2.15,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.2469,"open_interest":185.0,"volume":25.0,"delta":-0.0303,"gamma":0.0003,"vega":0.6324,"theta":-1.1069,"rho":-0.0338,"theo":2.5231,"change":-2.5,"open":2.32,"high":3.0,"low":2.1,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:45:54","percent_change":-53.1915,"prev_day_close":4.70000004768372},{"option":"SPXW260224C06485000","bid":390.6,"bid_size":0.0,"ask":402.6,"ask_size":0.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0003,"vega":0.6513,"theta":-1.0905,"rho":1.0296,"theo":396.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06485000","bid":2.25,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.2458,"open_interest":0.0,"volume":8.0,"delta":-0.0314,"gamma":0.0003,"vega":0.6516,"theta":-1.1384,"rho":-0.0351,"theo":2.6183,"change":3.1,"open":2.4,"high":3.1,"low":2.4,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06490000","bid":386.0,"bid_size":0.0,"ask":397.7,"ask_size":0.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.9672,"gamma":0.0003,"vega":0.6709,"theta":-1.1238,"rho":1.0291,"theo":391.6522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.399993896484},{"option":"SPXW260224P06490000","bid":2.35,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.2448,"open_interest":306.0,"volume":39.0,"delta":-0.0325,"gamma":0.0003,"vega":0.6712,"theta":-1.1712,"rho":-0.0364,"theo":2.7178,"change":-2.85,"open":3.62,"high":3.97,"low":2.05,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T15:51:04","percent_change":-57.0,"prev_day_close":5.0},{"option":"SPXW260224C06495000","bid":380.7,"bid_size":0.0,"ask":392.8,"ask_size":0.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0003,"vega":0.6911,"theta":-1.158,"rho":1.0286,"theo":386.7595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06495000","bid":2.45,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.2438,"open_interest":0.0,"volume":9.0,"delta":-0.0337,"gamma":0.0003,"vega":0.6915,"theta":-1.2049,"rho":-0.0378,"theo":2.8219,"change":2.2,"open":2.6,"high":3.2,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:50:53","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06500000","bid":376.1,"bid_size":0.0,"ask":387.9,"ask_size":0.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0004,"vega":0.7119,"theta":-1.1934,"rho":1.028,"theo":381.8715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.75},{"option":"SPXW260224P06500000","bid":2.55,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.2426,"open_interest":981.0,"volume":245.0,"delta":-0.035,"gamma":0.0004,"vega":0.7123,"theta":-1.2397,"rho":-0.0392,"theo":2.9307,"change":-2.65,"open":5.12,"high":5.12,"low":2.0,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T16:14:25","percent_change":-50.0,"prev_day_close":5.29999995231628},{"option":"SPXW260224C06505000","bid":370.9,"bid_size":0.0,"ask":383.0,"ask_size":0.0,"iv":0.2205,"open_interest":0.0,"volume":0.0,"delta":0.9635,"gamma":0.0004,"vega":0.7332,"theta":-1.2298,"rho":1.0273,"theo":376.9885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06505000","bid":2.65,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.2415,"open_interest":0.0,"volume":21.0,"delta":-0.0363,"gamma":0.0004,"vega":0.7332,"theta":-1.2754,"rho":-0.0407,"theo":3.0433,"change":3.6,"open":2.8,"high":3.6,"low":2.3,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06510000","bid":366.0,"bid_size":0.0,"ask":378.1,"ask_size":0.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.9621,"gamma":0.0004,"vega":0.755,"theta":-1.2673,"rho":1.0266,"theo":372.1106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.5},{"option":"SPXW260224P06510000","bid":2.75,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.2405,"open_interest":242.0,"volume":21.0,"delta":-0.0377,"gamma":0.0004,"vega":0.7554,"theta":-1.3126,"rho":-0.0422,"theo":3.1635,"change":-2.1,"open":5.4,"high":5.4,"low":2.25,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:00:54","percent_change":-36.8421,"prev_day_close":5.70000004768372},{"option":"SPXW260224C06515000","bid":361.4,"bid_size":0.0,"ask":373.3,"ask_size":0.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.9607,"gamma":0.0004,"vega":0.7773,"theta":-1.3059,"rho":1.0258,"theo":367.238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06515000","bid":2.85,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.2393,"open_interest":0.0,"volume":6.0,"delta":-0.039,"gamma":0.0004,"vega":0.7773,"theta":-1.3503,"rho":-0.0438,"theo":3.2858,"change":3.9,"open":2.6,"high":3.9,"low":2.55,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:00:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06520000","bid":356.5,"bid_size":0.0,"ask":368.4,"ask_size":0.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0004,"vega":0.8003,"theta":-1.3457,"rho":1.0249,"theo":362.3708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":337.900009155273},{"option":"SPXW260224P06520000","bid":3.0,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.239,"open_interest":560.0,"volume":25.0,"delta":-0.0405,"gamma":0.0004,"vega":0.8003,"theta":-1.3894,"rho":-0.0455,"theo":3.4152,"change":-3.5,"open":3.9,"high":4.0,"low":2.4,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:58:32","percent_change":-56.9106,"prev_day_close":6.15000009536743},{"option":"SPXW260224C06525000","bid":351.1,"bid_size":0.0,"ask":363.5,"ask_size":0.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0004,"vega":0.824,"theta":-1.3865,"rho":1.024,"theo":357.5093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.599990844727},{"option":"SPXW260224P06525000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.2375,"open_interest":292.0,"volume":69.0,"delta":-0.0421,"gamma":0.0004,"vega":0.824,"theta":-1.4297,"rho":-0.0472,"theo":3.5503,"change":-3.4,"open":6.0,"high":6.0,"low":2.65,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T16:06:30","percent_change":-53.125,"prev_day_close":6.40000009536743},{"option":"SPXW260224C06530000","bid":349.3,"bid_size":0.0,"ask":358.7,"ask_size":0.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.9561,"gamma":0.0004,"vega":0.8485,"theta":-1.4285,"rho":1.0231,"theo":352.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.0},{"option":"SPXW260224P06530000","bid":3.2,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.236,"open_interest":152.0,"volume":27.0,"delta":-0.0436,"gamma":0.0004,"vega":0.8485,"theta":-1.471,"rho":-0.049,"theo":3.6911,"change":-3.6,"open":6.33,"high":6.33,"low":2.68,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:50:08","percent_change":-54.5455,"prev_day_close":6.59999990463257},{"option":"SPXW260224C06535000","bid":344.4,"bid_size":0.0,"ask":353.8,"ask_size":0.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.9545,"gamma":0.0004,"vega":0.8739,"theta":-1.4716,"rho":1.022,"theo":347.804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06535000","bid":3.4,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.2357,"open_interest":0.0,"volume":18.0,"delta":-0.0453,"gamma":0.0004,"vega":0.8739,"theta":-1.5135,"rho":-0.0508,"theo":3.8381,"change":3.0,"open":5.5,"high":5.5,"low":2.8,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:58:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06540000","bid":339.5,"bid_size":0.0,"ask":349.0,"ask_size":0.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.9527,"gamma":0.0005,"vega":0.9001,"theta":-1.5158,"rho":1.0209,"theo":342.9607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.550003051758},{"option":"SPXW260224P06540000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.2341,"open_interest":1597.0,"volume":92.0,"delta":-0.047,"gamma":0.0005,"vega":0.9001,"theta":-1.5571,"rho":-0.0528,"theo":3.9913,"change":-3.8,"open":6.7,"high":6.83,"low":2.85,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:47:52","percent_change":-53.5211,"prev_day_close":7.09999990463257},{"option":"SPXW260224C06545000","bid":334.7,"bid_size":0.0,"ask":344.1,"ask_size":0.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0005,"vega":0.9271,"theta":-1.5612,"rho":1.0197,"theo":338.124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06545000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.2336,"open_interest":0.0,"volume":62.0,"delta":-0.0488,"gamma":0.0005,"vega":0.9271,"theta":-1.6019,"rho":-0.0548,"theo":4.1511,"change":3.9,"open":4.21,"high":5.65,"low":3.5,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:39:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06550000","bid":329.8,"bid_size":0.0,"ask":339.3,"ask_size":0.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.9491,"gamma":0.0005,"vega":0.9548,"theta":-1.6077,"rho":1.0184,"theo":333.2942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.949996948242},{"option":"SPXW260224P06550000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.2319,"open_interest":1819.0,"volume":193.0,"delta":-0.0507,"gamma":0.0005,"vega":0.9548,"theta":-1.6478,"rho":-0.0569,"theo":4.3179,"change":-3.8,"open":7.1,"high":7.1,"low":2.95,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T16:09:33","percent_change":-50.0,"prev_day_close":7.59999990463257},{"option":"SPXW260224C06555000","bid":324.9,"bid_size":0.0,"ask":334.5,"ask_size":0.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.9472,"gamma":0.0005,"vega":0.9831,"theta":-1.6553,"rho":1.017,"theo":328.4716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224P06555000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.2312,"open_interest":0.0,"volume":213.0,"delta":-0.0526,"gamma":0.0005,"vega":0.9831,"theta":-1.6948,"rho":-0.0591,"theo":4.4918,"change":3.89,"open":7.1,"high":7.8,"low":3.6,"tick":"down","last_trade_price":3.89,"last_trade_time":"2026-02-18T16:04:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260224C06560000","bid":317.3,"bid_size":0.0,"ask":329.7,"ask_size":0.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.9452,"gamma":0.0005,"vega":1.0119,"theta":-1.7041,"rho":1.0155,"theo":323.6565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.100006103516},{"option":"SPXW260224P06560000","bid":4.1,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.2304,"open_interest":155.0,"volume":37.0,"delta":-0.0546,"gamma":0.0005,"vega":1.0119,"theta":-1.743,"rho":-0.0614,"theo":4.6732,"change":-4.0,"open":3.65,"high":5.7,"low":3.65,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-18T16:08:11","percent_change":-48.7805,"prev_day_close":8.2000002861023},{"option":"SPXW260224C06565000","bid":312.5,"bid_size":0.0,"ask":324.9,"ask_size":0.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.9431,"gamma":0.0006,"vega":1.0413,"theta":-1.7541,"rho":1.014,"theo":318.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.699996948242},{"option":"SPXW260224P06565000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.2296,"open_interest":89.0,"volume":28.0,"delta":-0.0567,"gamma":0.0006,"vega":1.0413,"theta":-1.7924,"rho":-0.0638,"theo":4.8622,"change":-2.9,"open":7.25,"high":7.25,"low":3.27,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-18T15:00:48","percent_change":-34.1176,"prev_day_close":8.5},{"option":"SPXW260224C06570000","bid":307.7,"bid_size":0.0,"ask":320.1,"ask_size":0.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.9409,"gamma":0.0006,"vega":1.0713,"theta":-1.8052,"rho":1.0124,"theo":314.0494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.600006103516},{"option":"SPXW260224P06570000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.2286,"open_interest":137.0,"volume":59.0,"delta":-0.0588,"gamma":0.0006,"vega":1.0713,"theta":-1.8429,"rho":-0.0663,"theo":5.0592,"change":-2.9,"open":5.9,"high":6.82,"low":3.5,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:00:49","percent_change":-32.9545,"prev_day_close":8.7999997138977},{"option":"SPXW260224C06575000","bid":302.9,"bid_size":0.0,"ask":315.3,"ask_size":0.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":0.9387,"gamma":0.0006,"vega":1.1021,"theta":-1.8574,"rho":1.0106,"theo":309.2579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":286.0},{"option":"SPXW260224P06575000","bid":4.7,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.2276,"open_interest":560.0,"volume":101.0,"delta":-0.0611,"gamma":0.0006,"vega":1.1021,"theta":-1.8945,"rho":-0.0688,"theo":5.2642,"change":-4.3,"open":8.6,"high":8.6,"low":3.68,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-18T16:09:33","percent_change":-46.7391,"prev_day_close":9.2000002861023},{"option":"SPXW260224C06580000","bid":298.1,"bid_size":0.0,"ask":310.6,"ask_size":0.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.9363,"gamma":0.0006,"vega":1.1338,"theta":-1.9107,"rho":1.0089,"theo":304.4748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.349990844727},{"option":"SPXW260224P06580000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.2265,"open_interest":205.0,"volume":63.0,"delta":-0.0634,"gamma":0.0006,"vega":1.1338,"theta":-1.9472,"rho":-0.0714,"theo":5.4776,"change":-4.4,"open":8.84,"high":8.84,"low":3.83,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T15:44:02","percent_change":-46.3158,"prev_day_close":9.5},{"option":"SPXW260224C06585000","bid":293.2,"bid_size":0.0,"ask":305.8,"ask_size":0.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.9339,"gamma":0.0006,"vega":1.1665,"theta":-1.9651,"rho":1.007,"theo":299.7002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.950012207031},{"option":"SPXW260224P06585000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.2253,"open_interest":96.0,"volume":57.0,"delta":-0.0658,"gamma":0.0006,"vega":1.1665,"theta":-2.0009,"rho":-0.0741,"theo":5.6996,"change":-3.3,"open":9.25,"high":9.66,"low":3.85,"tick":"down","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:00:48","percent_change":-33.3333,"prev_day_close":9.90000009536743},{"option":"SPXW260224C06590000","bid":288.6,"bid_size":0.0,"ask":301.1,"ask_size":0.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0007,"vega":1.2002,"theta":-2.0206,"rho":1.005,"theo":294.9347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.100006103516},{"option":"SPXW260224P06590000","bid":5.4,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.2245,"open_interest":85.0,"volume":72.0,"delta":-0.0683,"gamma":0.0007,"vega":1.2002,"theta":-2.0558,"rho":-0.0769,"theo":5.9305,"change":-4.75,"open":8.69,"high":8.69,"low":3.99,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T15:44:38","percent_change":-46.3415,"prev_day_close":10.25},{"option":"SPXW260224C06595000","bid":283.9,"bid_size":0.0,"ask":296.3,"ask_size":0.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.9288,"gamma":0.0007,"vega":1.2347,"theta":-2.077,"rho":1.0028,"theo":290.1785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.899993896484},{"option":"SPXW260224P06595000","bid":5.6,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.224,"open_interest":106.0,"volume":28.0,"delta":-0.0709,"gamma":0.0007,"vega":1.2347,"theta":-2.1117,"rho":-0.0799,"theo":6.1709,"change":-5.4,"open":9.95,"high":9.95,"low":4.3,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:59:11","percent_change":-50.9434,"prev_day_close":10.5999999046326},{"option":"SPXW260224C06600000","bid":279.2,"bid_size":0.0,"ask":291.6,"ask_size":0.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.9262,"gamma":0.0007,"vega":1.2698,"theta":-2.1346,"rho":1.0005,"theo":285.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.849990844727},{"option":"SPXW260224P06600000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.2226,"open_interest":426.0,"volume":511.0,"delta":-0.0736,"gamma":0.0007,"vega":1.2698,"theta":-2.1686,"rho":-0.083,"theo":6.4211,"change":-5.1,"open":9.95,"high":11.3,"low":4.05,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T16:08:11","percent_change":-46.3636,"prev_day_close":11.0},{"option":"SPXW260224C06605000","bid":274.5,"bid_size":0.0,"ask":286.9,"ask_size":0.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.9234,"gamma":0.0007,"vega":1.3054,"theta":-2.1932,"rho":0.9981,"theo":280.6959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.699996948242},{"option":"SPXW260224P06605000","bid":6.1,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.2219,"open_interest":12.0,"volume":38.0,"delta":-0.0764,"gamma":0.0007,"vega":1.3054,"theta":-2.2266,"rho":-0.0862,"theo":6.6814,"change":-5.75,"open":7.82,"high":7.82,"low":5.5,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:59:11","percent_change":-50.2183,"prev_day_close":11.4500002861023},{"option":"SPXW260224C06610000","bid":271.3,"bid_size":0.0,"ask":280.8,"ask_size":0.0,"iv":0.2225,"open_interest":5.0,"volume":21.0,"delta":0.9205,"gamma":0.0008,"vega":1.3415,"theta":-2.2527,"rho":0.9956,"theo":275.9702,"change":45.22,"open":260.63,"high":298.77,"low":260.63,"tick":"up","last_trade_price":298.77,"last_trade_time":"2026-02-18T10:50:47","percent_change":17.8347,"prev_day_close":253.550003051758},{"option":"SPXW260224P06610000","bid":6.4,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.2211,"open_interest":123.0,"volume":58.0,"delta":-0.0793,"gamma":0.0008,"vega":1.3415,"theta":-2.2855,"rho":-0.0896,"theo":6.9522,"change":-6.15,"open":7.09,"high":8.6,"low":4.4,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:57:26","percent_change":-51.8987,"prev_day_close":11.8499999046326},{"option":"SPXW260224C06615000","bid":266.1,"bid_size":0.0,"ask":277.5,"ask_size":0.0,"iv":0.2174,"open_interest":2.0,"volume":0.0,"delta":0.9175,"gamma":0.0008,"vega":1.3782,"theta":-2.3133,"rho":0.993,"theo":271.2551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.39,"last_trade_time":"2026-02-17T12:46:56","percent_change":0.0,"prev_day_close":249.549995422363},{"option":"SPXW260224P06615000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.2198,"open_interest":35.0,"volume":328.0,"delta":-0.0823,"gamma":0.0008,"vega":1.3782,"theta":-2.3455,"rho":-0.093,"theo":7.2337,"change":-6.4,"open":12.05,"high":12.05,"low":5.1,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:57:22","percent_change":-52.0325,"prev_day_close":12.2999997138977},{"option":"SPXW260224C06620000","bid":260.5,"bid_size":0.0,"ask":272.8,"ask_size":0.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.9144,"gamma":0.0008,"vega":1.4155,"theta":-2.3748,"rho":0.9904,"theo":266.5511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.5,"last_trade_time":"2026-02-17T11:30:10","percent_change":0.0,"prev_day_close":244.400001525879},{"option":"SPXW260224P06620000","bid":6.9,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.2189,"open_interest":47.0,"volume":42.0,"delta":-0.0854,"gamma":0.0008,"vega":1.4155,"theta":-2.4063,"rho":-0.0964,"theo":7.5262,"change":-6.73,"open":10.01,"high":10.01,"low":5.3,"tick":"no_change","last_trade_price":6.02,"last_trade_time":"2026-02-18T15:55:05","percent_change":-52.7843,"prev_day_close":12.75},{"option":"SPXW260224C06625000","bid":255.8,"bid_size":0.0,"ask":268.1,"ask_size":0.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0008,"vega":1.4538,"theta":-2.4371,"rho":0.9876,"theo":261.8584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.899993896484},{"option":"SPXW260224P06625000","bid":7.2,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.2182,"open_interest":197.0,"volume":196.0,"delta":-0.0886,"gamma":0.0008,"vega":1.4538,"theta":-2.4681,"rho":-0.1,"theo":7.83,"change":-6.5,"open":7.5,"high":10.4,"low":5.48,"tick":"down","last_trade_price":6.75,"last_trade_time":"2026-02-18T15:47:35","percent_change":-49.0566,"prev_day_close":13.25},{"option":"SPXW260224C06630000","bid":251.2,"bid_size":0.0,"ask":263.4,"ask_size":0.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.9079,"gamma":0.0009,"vega":1.4931,"theta":-2.5003,"rho":0.9847,"theo":257.1773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.399993896484},{"option":"SPXW260224P06630000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.217,"open_interest":55.0,"volume":177.0,"delta":-0.0919,"gamma":0.0009,"vega":1.4931,"theta":-2.5307,"rho":-0.1038,"theo":8.1455,"change":-6.75,"open":8.54,"high":9.4,"low":5.43,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:52:13","percent_change":-49.0909,"prev_day_close":13.75},{"option":"SPXW260224C06635000","bid":246.9,"bid_size":0.0,"ask":258.8,"ask_size":0.0,"iv":0.2117,"open_interest":0.0,"volume":0.0,"delta":0.9044,"gamma":0.0009,"vega":1.5334,"theta":-2.5644,"rho":0.9816,"theo":252.5084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.449996948242},{"option":"SPXW260224P06635000","bid":7.9,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.2161,"open_interest":27.0,"volume":73.0,"delta":-0.0954,"gamma":0.0009,"vega":1.5334,"theta":-2.5941,"rho":-0.1077,"theo":8.4731,"change":-7.25,"open":11.6,"high":11.6,"low":6.17,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:57:24","percent_change":-50.8772,"prev_day_close":14.25},{"option":"SPXW260224C06640000","bid":242.3,"bid_size":0.0,"ask":254.0,"ask_size":0.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.9009,"gamma":0.0009,"vega":1.5745,"theta":-2.6291,"rho":0.9783,"theo":247.8522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.5},{"option":"SPXW260224P06640000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.2151,"open_interest":156.0,"volume":243.0,"delta":-0.0989,"gamma":0.0009,"vega":1.5745,"theta":-2.6583,"rho":-0.1118,"theo":8.8134,"change":-7.15,"open":10.2,"high":11.6,"low":5.87,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-18T15:52:13","percent_change":-48.4746,"prev_day_close":14.75},{"option":"SPXW260224C06645000","bid":237.5,"bid_size":0.0,"ask":249.4,"ask_size":0.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":0.8972,"gamma":0.0009,"vega":1.6162,"theta":-2.6946,"rho":0.9749,"theo":243.2092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.550003051758},{"option":"SPXW260224P06645000","bid":8.6,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.214,"open_interest":361.0,"volume":133.0,"delta":-0.1026,"gamma":0.0009,"vega":1.6162,"theta":-2.7232,"rho":-0.116,"theo":9.167,"change":-3.61,"open":14.95,"high":14.95,"low":6.6,"tick":"up","last_trade_price":11.69,"last_trade_time":"2026-02-18T15:27:55","percent_change":-23.5948,"prev_day_close":15.2999997138977},{"option":"SPXW260224C06650000","bid":232.9,"bid_size":0.0,"ask":244.6,"ask_size":0.0,"iv":0.208,"open_interest":1.0,"volume":0.0,"delta":0.8934,"gamma":0.001,"vega":1.6583,"theta":-2.7608,"rho":0.9713,"theo":238.5801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.63,"last_trade_time":"2026-01-29T12:29:17","percent_change":0.0,"prev_day_close":217.599998474121},{"option":"SPXW260224P06650000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.2131,"open_interest":225.0,"volume":143.0,"delta":-0.1064,"gamma":0.001,"vega":1.6583,"theta":-2.7888,"rho":-0.1204,"theo":9.5343,"change":-8.08,"open":14.29,"high":14.29,"low":5.9,"tick":"no_change","last_trade_price":7.77,"last_trade_time":"2026-02-18T15:55:05","percent_change":-50.9779,"prev_day_close":15.8499999046326},{"option":"SPXW260224C06655000","bid":228.3,"bid_size":0.0,"ask":239.0,"ask_size":0.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.8894,"gamma":0.001,"vega":1.7007,"theta":-2.8277,"rho":0.9676,"theo":233.9651,"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":213.600006103516},{"option":"SPXW260224P06655000","bid":9.3,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.2118,"open_interest":20.0,"volume":61.0,"delta":-0.1103,"gamma":0.001,"vega":1.7007,"theta":-2.855,"rho":-0.125,"theo":9.9159,"change":-7.26,"open":8.23,"high":13.3,"low":6.8,"tick":"up","last_trade_price":9.19,"last_trade_time":"2026-02-18T16:04:02","percent_change":-44.1337,"prev_day_close":16.4499998092651},{"option":"SPXW260224C06660000","bid":224.1,"bid_size":0.0,"ask":235.4,"ask_size":0.0,"iv":0.2056,"open_interest":2.0,"volume":0.0,"delta":0.8854,"gamma":0.001,"vega":1.7435,"theta":-2.8952,"rho":0.9638,"theo":229.3646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.7,"last_trade_time":"2026-02-17T11:04:19","percent_change":0.0,"prev_day_close":208.75},{"option":"SPXW260224P06660000","bid":9.7,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.2111,"open_interest":85.0,"volume":92.0,"delta":-0.1144,"gamma":0.001,"vega":1.7435,"theta":-2.9218,"rho":-0.1296,"theo":10.312,"change":-8.35,"open":17.45,"high":17.45,"low":6.88,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-18T15:58:06","percent_change":-48.9736,"prev_day_close":17.0500001907349},{"option":"SPXW260224C06665000","bid":219.3,"bid_size":0.0,"ask":229.8,"ask_size":0.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.8812,"gamma":0.0011,"vega":1.787,"theta":-2.9631,"rho":0.9599,"theo":224.7791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.899993896484},{"option":"SPXW260224P06665000","bid":10.1,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.2102,"open_interest":52.0,"volume":74.0,"delta":-0.1186,"gamma":0.0011,"vega":1.787,"theta":-2.9892,"rho":-0.1343,"theo":10.723,"change":-5.35,"open":14.14,"high":18.04,"low":7.3,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-18T15:00:49","percent_change":-30.3116,"prev_day_close":17.6499996185303},{"option":"SPXW260224C06670000","bid":214.7,"bid_size":0.0,"ask":226.3,"ask_size":0.0,"iv":0.2028,"open_interest":4.0,"volume":0.0,"delta":0.8768,"gamma":0.0011,"vega":1.8314,"theta":-3.0316,"rho":0.9558,"theo":220.2089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.87,"last_trade_time":"2026-01-21T09:56:55","percent_change":0.0,"prev_day_close":199.699996948242},{"option":"SPXW260224P06670000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.2089,"open_interest":647.0,"volume":26.0,"delta":-0.1229,"gamma":0.0011,"vega":1.8314,"theta":-3.0571,"rho":-0.1392,"theo":11.1493,"change":-7.05,"open":16.2,"high":16.2,"low":7.48,"tick":"down","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:37:47","percent_change":-38.6301,"prev_day_close":18.25},{"option":"SPXW260224C06675000","bid":210.2,"bid_size":0.0,"ask":220.7,"ask_size":0.0,"iv":0.2016,"open_interest":2.0,"volume":0.0,"delta":0.8723,"gamma":0.0011,"vega":1.8768,"theta":-3.1004,"rho":0.9515,"theo":215.6546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.78,"last_trade_time":"2026-01-21T09:56:37","percent_change":0.0,"prev_day_close":195.699996948242},{"option":"SPXW260224P06675000","bid":11.0,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.2081,"open_interest":106.0,"volume":136.0,"delta":-0.1274,"gamma":0.0011,"vega":1.8768,"theta":-3.1253,"rho":-0.1443,"theo":11.5916,"change":-9.15,"open":15.5,"high":15.8,"low":7.2,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:53:55","percent_change":-48.285,"prev_day_close":18.9499998092651},{"option":"SPXW260224C06680000","bid":205.7,"bid_size":0.0,"ask":216.2,"ask_size":0.0,"iv":0.2002,"open_interest":16.0,"volume":0.0,"delta":0.8677,"gamma":0.0012,"vega":1.9231,"theta":-3.1696,"rho":0.947,"theo":211.1171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.66,"last_trade_time":"2026-02-17T10:50:18","percent_change":0.0,"prev_day_close":191.449996948242},{"option":"SPXW260224P06680000","bid":11.5,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.2069,"open_interest":157.0,"volume":243.0,"delta":-0.1321,"gamma":0.0012,"vega":1.9231,"theta":-3.1938,"rho":-0.1497,"theo":12.0506,"change":-8.03,"open":17.87,"high":17.92,"low":8.4,"tick":"up","last_trade_price":11.62,"last_trade_time":"2026-02-18T15:59:54","percent_change":-40.8651,"prev_day_close":19.6499996185303},{"option":"SPXW260224C06685000","bid":201.2,"bid_size":0.0,"ask":211.7,"ask_size":0.0,"iv":0.2086,"open_interest":15.0,"volume":0.0,"delta":0.8629,"gamma":0.0012,"vega":1.97,"theta":-3.239,"rho":0.9423,"theo":206.597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.76,"last_trade_time":"2026-02-17T10:50:18","percent_change":0.0,"prev_day_close":187.450004577637},{"option":"SPXW260224P06685000","bid":11.9,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.2056,"open_interest":66.0,"volume":64.0,"delta":-0.1369,"gamma":0.0012,"vega":1.97,"theta":-3.2626,"rho":-0.1552,"theo":12.527,"change":-9.05,"open":16.03,"high":16.8,"low":8.95,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T15:59:25","percent_change":-44.4717,"prev_day_close":20.3500003814697},{"option":"SPXW260224C06690000","bid":196.7,"bid_size":0.0,"ask":208.4,"ask_size":0.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.8579,"gamma":0.0012,"vega":2.0171,"theta":-3.3085,"rho":0.9373,"theo":202.0953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.800003051758},{"option":"SPXW260224P06690000","bid":12.4,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.205,"open_interest":200.0,"volume":64.0,"delta":-0.1418,"gamma":0.0012,"vega":2.0171,"theta":-3.3316,"rho":-0.161,"theo":13.0218,"change":-8.48,"open":19.35,"high":19.35,"low":9.02,"tick":"up","last_trade_price":12.57,"last_trade_time":"2026-02-18T15:59:54","percent_change":-40.285,"prev_day_close":21.0500001907349},{"option":"SPXW260224C06695000","bid":192.3,"bid_size":0.0,"ask":202.7,"ask_size":0.0,"iv":0.2063,"open_interest":0.0,"volume":0.0,"delta":0.8528,"gamma":0.0013,"vega":2.0643,"theta":-3.3782,"rho":0.9322,"theo":197.6124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.0},{"option":"SPXW260224P06695000","bid":13.0,"bid_size":0.0,"ask":13.3,"ask_size":0.0,"iv":0.2037,"open_interest":66.0,"volume":59.0,"delta":-0.147,"gamma":0.0013,"vega":2.0643,"theta":-3.4007,"rho":-0.1669,"theo":13.5355,"change":-10.03,"open":11.28,"high":16.88,"low":9.25,"tick":"down","last_trade_price":11.82,"last_trade_time":"2026-02-18T15:51:35","percent_change":-45.9039,"prev_day_close":21.8500003814697},{"option":"SPXW260224C06700000","bid":187.9,"bid_size":0.0,"ask":199.5,"ask_size":0.0,"iv":0.2049,"open_interest":6.0,"volume":0.0,"delta":0.8475,"gamma":0.0013,"vega":2.1116,"theta":-3.448,"rho":0.927,"theo":193.149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.0,"last_trade_time":"2026-02-17T11:13:24","percent_change":0.0,"prev_day_close":174.349998474121},{"option":"SPXW260224P06700000","bid":13.5,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.2026,"open_interest":230.0,"volume":113.0,"delta":-0.1523,"gamma":0.0013,"vega":2.1116,"theta":-3.4698,"rho":-0.1729,"theo":14.0686,"change":-8.65,"open":20.75,"high":21.07,"low":8.9,"tick":"up","last_trade_price":13.9,"last_trade_time":"2026-02-18T16:11:46","percent_change":-38.3592,"prev_day_close":22.5500001907349},{"option":"SPXW260224C06705000","bid":183.4,"bid_size":0.0,"ask":193.8,"ask_size":0.0,"iv":0.2039,"open_interest":5.0,"volume":0.0,"delta":0.842,"gamma":0.0014,"vega":2.1593,"theta":-3.5177,"rho":0.9216,"theo":188.7055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.22,"last_trade_time":"2026-02-17T10:45:46","percent_change":0.0,"prev_day_close":170.550003051758},{"option":"SPXW260224P06705000","bid":14.1,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.2014,"open_interest":127.0,"volume":61.0,"delta":-0.1577,"gamma":0.0014,"vega":2.1593,"theta":-3.5389,"rho":-0.1791,"theo":14.6216,"change":-6.85,"open":18.57,"high":18.67,"low":9.9,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:31:45","percent_change":-29.3362,"prev_day_close":23.3500003814697},{"option":"SPXW260224C06710000","bid":181.3,"bid_size":0.0,"ask":189.1,"ask_size":0.0,"iv":0.2011,"open_interest":0.0,"volume":20.0,"delta":0.8364,"gamma":0.0014,"vega":2.2077,"theta":-3.5873,"rho":0.9161,"theo":184.2825,"change":38.88,"open":204.83,"high":204.83,"low":204.83,"tick":"up","last_trade_price":204.83,"last_trade_time":"2026-02-18T10:50:47","percent_change":23.4287,"prev_day_close":165.949996948242},{"option":"SPXW260224P06710000","bid":14.6,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.2004,"open_interest":121.0,"volume":53.0,"delta":-0.1634,"gamma":0.0014,"vega":2.2077,"theta":-3.6079,"rho":-0.1855,"theo":15.1952,"change":-5.11,"open":20.02,"high":20.02,"low":10.3,"tick":"up","last_trade_price":19.04,"last_trade_time":"2026-02-18T15:26:37","percent_change":-21.1594,"prev_day_close":24.1499996185303},{"option":"SPXW260224C06715000","bid":174.7,"bid_size":0.0,"ask":186.5,"ask_size":0.0,"iv":0.2012,"open_interest":0.0,"volume":0.0,"delta":0.8306,"gamma":0.0014,"vega":2.2569,"theta":-3.6566,"rho":0.9102,"theo":179.8809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.25},{"option":"SPXW260224P06715000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.1994,"open_interest":50.0,"volume":20.0,"delta":-0.1692,"gamma":0.0014,"vega":2.2569,"theta":-3.6766,"rho":-0.1922,"theo":15.7901,"change":-7.8,"open":22.75,"high":23.5,"low":10.88,"tick":"down","last_trade_price":17.25,"last_trade_time":"2026-02-18T15:36:34","percent_change":-31.1377,"prev_day_close":25.0500001907349},{"option":"SPXW260224C06720000","bid":170.3,"bid_size":0.0,"ask":180.3,"ask_size":0.0,"iv":0.1999,"open_interest":2.0,"volume":0.0,"delta":0.8245,"gamma":0.0015,"vega":2.3068,"theta":-3.7255,"rho":0.9041,"theo":175.5017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.0,"last_trade_time":"2026-02-17T10:36:02","percent_change":0.0,"prev_day_close":157.449996948242},{"option":"SPXW260224P06720000","bid":15.9,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.1983,"open_interest":6765.0,"volume":846.0,"delta":-0.1752,"gamma":0.0015,"vega":2.3068,"theta":-3.7449,"rho":-0.1991,"theo":16.4074,"change":-9.95,"open":14.07,"high":21.0,"low":11.42,"tick":"down","last_trade_price":15.9,"last_trade_time":"2026-02-18T16:00:43","percent_change":-38.4913,"prev_day_close":25.8500003814697},{"option":"SPXW260224C06725000","bid":166.6,"bid_size":0.0,"ask":176.1,"ask_size":0.0,"iv":0.1986,"open_interest":14.0,"volume":0.0,"delta":0.8183,"gamma":0.0015,"vega":2.357,"theta":-3.7939,"rho":0.8977,"theo":171.146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.93,"last_trade_time":"2026-02-17T10:44:01","percent_change":0.0,"prev_day_close":153.400001525879},{"option":"SPXW260224P06725000","bid":16.5,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.1969,"open_interest":212.0,"volume":202.0,"delta":-0.1814,"gamma":0.0015,"vega":2.357,"theta":-3.8127,"rho":-0.2063,"theo":17.0483,"change":-11.95,"open":26.1,"high":26.1,"low":11.0,"tick":"down","last_trade_price":14.85,"last_trade_time":"2026-02-18T15:53:55","percent_change":-44.5896,"prev_day_close":26.8000001907349},{"option":"SPXW260224C06730000","bid":161.7,"bid_size":0.0,"ask":171.9,"ask_size":0.0,"iv":0.1973,"open_interest":8.0,"volume":1.0,"delta":0.8119,"gamma":0.0016,"vega":2.4071,"theta":-3.8617,"rho":0.8911,"theo":166.815,"change":33.25,"open":182.85,"high":182.85,"low":182.85,"tick":"up","last_trade_price":182.85,"last_trade_time":"2026-02-18T10:05:49","percent_change":22.2259,"prev_day_close":149.599998474121},{"option":"SPXW260224P06730000","bid":17.2,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.1958,"open_interest":6052.0,"volume":70.0,"delta":-0.1879,"gamma":0.0016,"vega":2.4071,"theta":-3.8799,"rho":-0.2138,"theo":17.7138,"change":-9.75,"open":26.4,"high":26.4,"low":11.29,"tick":"up","last_trade_price":22.65,"last_trade_time":"2026-02-18T15:16:41","percent_change":-35.1351,"prev_day_close":27.75},{"option":"SPXW260224C06735000","bid":157.4,"bid_size":0.0,"ask":169.0,"ask_size":0.0,"iv":0.196,"open_interest":6.0,"volume":1.0,"delta":0.8053,"gamma":0.0016,"vega":2.4568,"theta":-3.9288,"rho":0.8843,"theo":162.5093,"change":32.55,"open":178.45,"high":178.45,"low":178.45,"tick":"up","last_trade_price":178.45,"last_trade_time":"2026-02-18T10:05:49","percent_change":22.3098,"prev_day_close":145.900001525879},{"option":"SPXW260224P06735000","bid":17.9,"bid_size":0.0,"ask":18.2,"ask_size":0.0,"iv":0.1948,"open_interest":69.0,"volume":48.0,"delta":-0.1945,"gamma":0.0016,"vega":2.4568,"theta":-3.9464,"rho":-0.2214,"theo":18.4046,"change":-12.65,"open":23.85,"high":25.8,"low":12.4,"tick":"down","last_trade_price":16.05,"last_trade_time":"2026-02-18T15:53:55","percent_change":-44.0767,"prev_day_close":28.6999998092651},{"option":"SPXW260224C06740000","bid":153.1,"bid_size":0.0,"ask":163.2,"ask_size":0.0,"iv":0.1947,"open_interest":1.0,"volume":0.0,"delta":0.7984,"gamma":0.0016,"vega":2.5063,"theta":-3.9951,"rho":0.8773,"theo":158.2296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.0,"last_trade_time":"2026-02-17T10:36:02","percent_change":0.0,"prev_day_close":141.649993896484},{"option":"SPXW260224P06740000","bid":18.6,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.1937,"open_interest":179.0,"volume":70.0,"delta":-0.2013,"gamma":0.0016,"vega":2.5063,"theta":-4.0121,"rho":-0.2292,"theo":19.1214,"change":-9.67,"open":28.12,"high":28.15,"low":13.32,"tick":"down","last_trade_price":20.08,"last_trade_time":"2026-02-18T15:37:23","percent_change":-32.5042,"prev_day_close":29.75},{"option":"SPXW260224C06745000","bid":149.8,"bid_size":0.0,"ask":158.3,"ask_size":0.0,"iv":0.1934,"open_interest":11.0,"volume":0.0,"delta":0.7914,"gamma":0.0017,"vega":2.5559,"theta":-4.0604,"rho":0.8701,"theo":153.9766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.1,"last_trade_time":"2026-02-17T12:40:26","percent_change":0.0,"prev_day_close":137.950004577637},{"option":"SPXW260224P06745000","bid":19.3,"bid_size":0.0,"ask":19.7,"ask_size":0.0,"iv":0.1923,"open_interest":143.0,"volume":56.0,"delta":-0.2084,"gamma":0.0017,"vega":2.5559,"theta":-4.0768,"rho":-0.2372,"theo":19.865,"change":-12.25,"open":27.88,"high":29.0,"low":13.4,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T15:47:08","percent_change":-39.8374,"prev_day_close":30.75},{"option":"SPXW260224C06750000","bid":146.3,"bid_size":0.0,"ask":154.4,"ask_size":0.0,"iv":0.1916,"open_interest":12.0,"volume":67.0,"delta":0.7841,"gamma":0.0017,"vega":2.6058,"theta":-4.1246,"rho":0.8627,"theo":149.7512,"change":29.9,"open":138.85,"high":163.65,"low":138.85,"tick":"up","last_trade_price":163.65,"last_trade_time":"2026-02-18T10:08:36","percent_change":22.3551,"prev_day_close":133.75},{"option":"SPXW260224P06750000","bid":20.1,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.1911,"open_interest":364.0,"volume":660.0,"delta":-0.2157,"gamma":0.0017,"vega":2.6058,"theta":-4.1403,"rho":-0.2455,"theo":20.6361,"change":-11.1,"open":28.82,"high":30.3,"low":13.6,"tick":"no_change","last_trade_price":20.65,"last_trade_time":"2026-02-18T16:11:40","percent_change":-34.9606,"prev_day_close":31.75},{"option":"SPXW260224C06755000","bid":140.5,"bid_size":0.0,"ask":149.5,"ask_size":0.0,"iv":0.1909,"open_interest":4.0,"volume":0.0,"delta":0.7766,"gamma":0.0018,"vega":2.6562,"theta":-4.1875,"rho":0.8549,"theo":145.5546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.4,"last_trade_time":"2026-02-17T12:52:09","percent_change":0.0,"prev_day_close":130.049999237061},{"option":"SPXW260224P06755000","bid":20.9,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.1898,"open_interest":60.0,"volume":37.0,"delta":-0.2232,"gamma":0.0018,"vega":2.6562,"theta":-4.2026,"rho":-0.2541,"theo":21.4361,"change":-10.58,"open":30.97,"high":31.3,"low":16.3,"tick":"down","last_trade_price":22.27,"last_trade_time":"2026-02-18T15:39:14","percent_change":-32.207,"prev_day_close":32.8500003814697},{"option":"SPXW260224C06760000","bid":137.6,"bid_size":0.0,"ask":146.4,"ask_size":0.0,"iv":0.1897,"open_interest":19.0,"volume":0.0,"delta":0.7689,"gamma":0.0018,"vega":2.7066,"theta":-4.2488,"rho":0.8467,"theo":141.3883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.5,"last_trade_time":"2026-02-17T10:45:16","percent_change":0.0,"prev_day_close":125.799999237061},{"option":"SPXW260224P06760000","bid":21.7,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.1888,"open_interest":86.0,"volume":58.0,"delta":-0.2309,"gamma":0.0018,"vega":2.7066,"theta":-4.2633,"rho":-0.2631,"theo":22.2663,"change":-11.97,"open":33.12,"high":33.12,"low":15.7,"tick":"no_change","last_trade_price":21.98,"last_trade_time":"2026-02-18T16:08:13","percent_change":-35.2577,"prev_day_close":33.9499988555908},{"option":"SPXW260224C06765000","bid":133.5,"bid_size":0.0,"ask":142.3,"ask_size":0.0,"iv":0.1881,"open_interest":6.0,"volume":0.0,"delta":0.7609,"gamma":0.0019,"vega":2.7565,"theta":-4.3085,"rho":0.8382,"theo":137.2536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.0,"last_trade_time":"2026-02-17T13:11:02","percent_change":0.0,"prev_day_close":121.299999237061},{"option":"SPXW260224P06765000","bid":22.6,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.1875,"open_interest":46.0,"volume":12.0,"delta":-0.2389,"gamma":0.0019,"vega":2.7565,"theta":-4.3224,"rho":-0.2724,"theo":23.1282,"change":-12.34,"open":32.6,"high":32.6,"low":15.3,"tick":"no_change","last_trade_price":22.81,"last_trade_time":"2026-02-18T16:08:13","percent_change":-35.1067,"prev_day_close":35.1499996185303},{"option":"SPXW260224C06770000","bid":128.2,"bid_size":0.0,"ask":138.2,"ask_size":0.0,"iv":0.1868,"open_interest":14.0,"volume":0.0,"delta":0.7527,"gamma":0.0019,"vega":2.8055,"theta":-4.3664,"rho":0.8295,"theo":133.1516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.4,"last_trade_time":"2026-02-17T10:47:37","percent_change":0.0,"prev_day_close":117.5},{"option":"SPXW260224P06770000","bid":23.5,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.1862,"open_interest":171.0,"volume":31.0,"delta":-0.2471,"gamma":0.0019,"vega":2.8055,"theta":-4.3797,"rho":-0.2819,"theo":24.0226,"change":-12.55,"open":20.96,"high":28.23,"low":17.35,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-18T15:59:48","percent_change":-34.5254,"prev_day_close":36.3500003814697},{"option":"SPXW260224C06775000","bid":125.2,"bid_size":0.0,"ask":134.1,"ask_size":0.0,"iv":0.1854,"open_interest":17.0,"volume":2.0,"delta":0.7442,"gamma":0.002,"vega":2.8535,"theta":-4.4222,"rho":0.8207,"theo":129.0829,"change":24.25,"open":116.8,"high":138.0,"low":116.8,"tick":"up","last_trade_price":138.0,"last_trade_time":"2026-02-18T10:02:09","percent_change":21.3187,"prev_day_close":113.75},{"option":"SPXW260224P06775000","bid":24.4,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.1849,"open_interest":238.0,"volume":418.0,"delta":-0.2556,"gamma":0.002,"vega":2.8535,"theta":-4.4349,"rho":-0.2916,"theo":24.9505,"change":-16.0,"open":34.66,"high":36.16,"low":16.31,"tick":"down","last_trade_price":21.55,"last_trade_time":"2026-02-18T15:56:53","percent_change":-42.6099,"prev_day_close":37.5500011444092},{"option":"SPXW260224C06780000","bid":122.2,"bid_size":0.0,"ask":130.1,"ask_size":0.0,"iv":0.1838,"open_interest":42.0,"volume":6.0,"delta":0.7355,"gamma":0.002,"vega":2.9009,"theta":-4.4759,"rho":0.8116,"theo":125.0482,"change":32.57,"open":115.6,"high":142.62,"low":113.05,"tick":"no_change","last_trade_price":142.62,"last_trade_time":"2026-02-18T10:43:22","percent_change":29.5956,"prev_day_close":110.049999237061},{"option":"SPXW260224P06780000","bid":25.3,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.1836,"open_interest":133.0,"volume":118.0,"delta":-0.2643,"gamma":0.002,"vega":2.9009,"theta":-4.488,"rho":-0.3015,"theo":25.9123,"change":-14.9,"open":36.7,"high":36.7,"low":18.75,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-18T15:49:39","percent_change":-38.3033,"prev_day_close":38.8999996185303},{"option":"SPXW260224C06785000","bid":118.5,"bid_size":0.0,"ask":126.1,"ask_size":0.0,"iv":0.1825,"open_interest":25.0,"volume":0.0,"delta":0.7265,"gamma":0.0021,"vega":2.9481,"theta":-4.5271,"rho":0.8022,"theo":121.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.84,"last_trade_time":"2026-02-17T15:58:57","percent_change":0.0,"prev_day_close":106.399997711182},{"option":"SPXW260224P06785000","bid":26.3,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.1823,"open_interest":73.0,"volume":47.0,"delta":-0.2733,"gamma":0.0021,"vega":2.9481,"theta":-4.5386,"rho":-0.3117,"theo":26.9093,"change":-16.4,"open":37.0,"high":37.0,"low":19.12,"tick":"down","last_trade_price":23.85,"last_trade_time":"2026-02-18T15:53:55","percent_change":-40.7453,"prev_day_close":40.25},{"option":"SPXW260224C06790000","bid":114.7,"bid_size":0.0,"ask":122.1,"ask_size":0.0,"iv":0.181,"open_interest":30.0,"volume":5.0,"delta":0.7173,"gamma":0.0021,"vega":2.995,"theta":-4.5756,"rho":0.7923,"theo":117.0857,"change":31.52,"open":116.1,"high":134.22,"low":116.1,"tick":"no_change","last_trade_price":134.22,"last_trade_time":"2026-02-18T10:43:22","percent_change":30.6913,"prev_day_close":102.700000762939},{"option":"SPXW260224P06790000","bid":27.3,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.181,"open_interest":254.0,"volume":462.0,"delta":-0.2825,"gamma":0.0021,"vega":2.995,"theta":-4.5865,"rho":-0.3224,"theo":27.9429,"change":-16.55,"open":39.59,"high":39.63,"low":18.41,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:58:05","percent_change":-39.8315,"prev_day_close":41.5500011444092},{"option":"SPXW260224C06795000","bid":108.8,"bid_size":0.0,"ask":117.0,"ask_size":0.0,"iv":0.1797,"open_interest":10.0,"volume":1.0,"delta":0.7078,"gamma":0.0022,"vega":3.0411,"theta":-4.6212,"rho":0.7821,"theo":113.1609,"change":27.25,"open":126.4,"high":126.4,"low":126.4,"tick":"up","last_trade_price":126.4,"last_trade_time":"2026-02-18T10:36:39","percent_change":27.4836,"prev_day_close":99.1500015258789},{"option":"SPXW260224P06795000","bid":28.4,"bid_size":0.0,"ask":28.7,"ask_size":0.0,"iv":0.1796,"open_interest":43.0,"volume":39.0,"delta":-0.292,"gamma":0.0022,"vega":3.0411,"theta":-4.6314,"rho":-0.3335,"theo":29.0147,"change":-16.9,"open":39.4,"high":39.4,"low":19.55,"tick":"down","last_trade_price":26.1,"last_trade_time":"2026-02-18T15:50:48","percent_change":-39.3023,"prev_day_close":43.0},{"option":"SPXW260224C06800000","bid":106.3,"bid_size":0.0,"ask":113.1,"ask_size":0.0,"iv":0.1782,"open_interest":79.0,"volume":2.0,"delta":0.698,"gamma":0.0022,"vega":3.0858,"theta":-4.6636,"rho":0.7715,"theo":109.2759,"change":9.5,"open":127.95,"high":127.95,"low":105.15,"tick":"down","last_trade_price":105.15,"last_trade_time":"2026-02-18T14:52:56","percent_change":9.93204,"prev_day_close":95.6500015258789},{"option":"SPXW260224P06800000","bid":29.4,"bid_size":0.0,"ask":29.8,"ask_size":0.0,"iv":0.1782,"open_interest":535.0,"volume":1322.0,"delta":-0.3018,"gamma":0.0022,"vega":3.0858,"theta":-4.6732,"rho":-0.3449,"theo":30.1261,"change":-14.25,"open":41.18,"high":41.4,"low":19.8,"tick":"up","last_trade_price":30.2,"last_trade_time":"2026-02-18T16:11:41","percent_change":-32.0585,"prev_day_close":44.4499988555908},{"option":"SPXW260224C06805000","bid":106.2,"bid_size":0.0,"ask":106.7,"ask_size":0.0,"iv":0.1768,"open_interest":15.0,"volume":13.0,"delta":0.6879,"gamma":0.0023,"vega":3.1288,"theta":-4.7025,"rho":0.7607,"theo":105.4313,"change":5.0,"open":95.7,"high":121.14,"low":95.0,"tick":"down","last_trade_price":97.1,"last_trade_time":"2026-02-18T15:14:12","percent_change":5.42888,"prev_day_close":92.1000022888184},{"option":"SPXW260224P06805000","bid":30.5,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.1768,"open_interest":53.0,"volume":19.0,"delta":-0.3119,"gamma":0.0023,"vega":3.1288,"theta":-4.7116,"rho":-0.3565,"theo":31.2782,"change":-17.95,"open":35.48,"high":35.48,"low":21.3,"tick":"down","last_trade_price":28.0,"last_trade_time":"2026-02-18T15:58:05","percent_change":-39.0642,"prev_day_close":45.9499988555908},{"option":"SPXW260224C06810000","bid":102.4,"bid_size":0.0,"ask":102.8,"ask_size":0.0,"iv":0.1752,"open_interest":22.0,"volume":3.0,"delta":0.6776,"gamma":0.0023,"vega":3.1701,"theta":-4.7378,"rho":0.7497,"theo":101.6279,"change":4.0,"open":93.3,"high":93.3,"low":92.65,"tick":"down","last_trade_price":92.65,"last_trade_time":"2026-02-18T15:29:37","percent_change":4.51212,"prev_day_close":88.6500015258789},{"option":"SPXW260224P06810000","bid":31.7,"bid_size":0.0,"ask":32.0,"ask_size":0.0,"iv":0.1753,"open_interest":100.0,"volume":129.0,"delta":-0.3222,"gamma":0.0023,"vega":3.1701,"theta":-4.7462,"rho":-0.3683,"theo":32.4713,"change":-15.75,"open":41.8,"high":41.8,"low":22.77,"tick":"up","last_trade_price":31.7,"last_trade_time":"2026-02-18T16:01:31","percent_change":-33.1928,"prev_day_close":47.4499988555908},{"option":"SPXW260224C06815000","bid":98.5,"bid_size":0.0,"ask":99.0,"ask_size":0.0,"iv":0.1739,"open_interest":55.0,"volume":18.0,"delta":0.6669,"gamma":0.0024,"vega":3.21,"theta":-4.7692,"rho":0.7385,"theo":97.8664,"change":4.9,"open":87.1,"high":114.4,"low":86.7,"tick":"up","last_trade_price":90.1,"last_trade_time":"2026-02-18T15:14:17","percent_change":5.75117,"prev_day_close":85.2000007629394},{"option":"SPXW260224P06815000","bid":32.9,"bid_size":0.0,"ask":33.2,"ask_size":0.0,"iv":0.1738,"open_interest":113.0,"volume":132.0,"delta":-0.3328,"gamma":0.0024,"vega":3.21,"theta":-4.777,"rho":-0.3804,"theo":33.7063,"change":-18.75,"open":42.4,"high":46.1,"low":24.95,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-18T15:58:08","percent_change":-38.2263,"prev_day_close":49.0500011444092},{"option":"SPXW260224C06820000","bid":94.8,"bid_size":0.0,"ask":95.2,"ask_size":0.0,"iv":0.1722,"open_interest":44.0,"volume":19.0,"delta":0.656,"gamma":0.0024,"vega":3.2487,"theta":-4.7964,"rho":0.7267,"theo":94.1482,"change":15.24,"open":85.8,"high":110.5,"low":85.8,"tick":"up","last_trade_price":97.14,"last_trade_time":"2026-02-18T15:49:32","percent_change":18.6081,"prev_day_close":81.8999977111816},{"option":"SPXW260224P06820000","bid":34.1,"bid_size":0.0,"ask":34.5,"ask_size":0.0,"iv":0.1724,"open_interest":97.0,"volume":76.0,"delta":-0.3437,"gamma":0.0024,"vega":3.2487,"theta":-4.8036,"rho":-0.3929,"theo":34.9847,"change":-16.2,"open":46.61,"high":46.61,"low":25.4,"tick":"up","last_trade_price":34.5,"last_trade_time":"2026-02-18T15:59:48","percent_change":-31.9527,"prev_day_close":50.7000007629394},{"option":"SPXW260224C06825000","bid":91.1,"bid_size":0.0,"ask":91.5,"ask_size":0.0,"iv":0.1707,"open_interest":72.0,"volume":26.0,"delta":0.6448,"gamma":0.0025,"vega":3.286,"theta":-4.819,"rho":0.7144,"theo":90.4753,"change":6.45,"open":81.9,"high":108.41,"low":81.9,"tick":"up","last_trade_price":85.0,"last_trade_time":"2026-02-18T15:00:23","percent_change":8.21133,"prev_day_close":78.5499992370606},{"option":"SPXW260224P06825000","bid":35.4,"bid_size":0.0,"ask":35.8,"ask_size":0.0,"iv":0.1709,"open_interest":140.0,"volume":570.0,"delta":-0.3549,"gamma":0.0025,"vega":3.286,"theta":-4.8257,"rho":-0.406,"theo":36.3082,"change":-16.2,"open":48.3,"high":48.3,"low":25.7,"tick":"no_change","last_trade_price":36.15,"last_trade_time":"2026-02-18T16:11:40","percent_change":-30.9456,"prev_day_close":52.3500003814697},{"option":"SPXW260224C06830000","bid":87.4,"bid_size":0.0,"ask":87.8,"ask_size":0.0,"iv":0.1694,"open_interest":44.0,"volume":69.0,"delta":0.6333,"gamma":0.0025,"vega":3.321,"theta":-4.8368,"rho":0.7018,"theo":86.849,"change":13.37,"open":102.1,"high":102.1,"low":88.67,"tick":"down","last_trade_price":88.67,"last_trade_time":"2026-02-18T15:48:12","percent_change":17.7556,"prev_day_close":75.2999992370606},{"option":"SPXW260224P06830000","bid":36.7,"bid_size":0.0,"ask":37.1,"ask_size":0.0,"iv":0.1693,"open_interest":286.0,"volume":158.0,"delta":-0.3664,"gamma":0.0025,"vega":3.321,"theta":-4.8428,"rho":-0.4194,"theo":37.6785,"change":-17.35,"open":43.2,"high":46.92,"low":26.9,"tick":"up","last_trade_price":36.75,"last_trade_time":"2026-02-18T16:01:31","percent_change":-32.0702,"prev_day_close":54.1000003814697},{"option":"SPXW260224C06835000","bid":83.8,"bid_size":0.0,"ask":84.2,"ask_size":0.0,"iv":0.1677,"open_interest":97.0,"volume":14.0,"delta":0.6215,"gamma":0.0026,"vega":3.3533,"theta":-4.8494,"rho":0.689,"theo":83.2704,"change":10.1,"open":96.0,"high":96.0,"low":82.2,"tick":"down","last_trade_price":82.2,"last_trade_time":"2026-02-18T15:45:50","percent_change":14.0083,"prev_day_close":72.1000022888184},{"option":"SPXW260224P06835000","bid":38.1,"bid_size":0.0,"ask":38.5,"ask_size":0.0,"iv":0.1678,"open_interest":69.0,"volume":40.0,"delta":-0.3782,"gamma":0.0026,"vega":3.3533,"theta":-4.8548,"rho":-0.4331,"theo":39.0964,"change":-18.05,"open":44.7,"high":48.47,"low":26.47,"tick":"up","last_trade_price":37.85,"last_trade_time":"2026-02-18T16:01:21","percent_change":-32.2898,"prev_day_close":55.8999996185303},{"option":"SPXW260224C06840000","bid":80.2,"bid_size":0.0,"ask":80.6,"ask_size":0.0,"iv":0.1662,"open_interest":52.0,"volume":36.0,"delta":0.6094,"gamma":0.0026,"vega":3.383,"theta":-4.8566,"rho":0.676,"theo":79.7398,"change":9.39,"open":78.4,"high":95.4,"low":72.0,"tick":"up","last_trade_price":78.29,"last_trade_time":"2026-02-18T15:44:02","percent_change":13.6285,"prev_day_close":68.8999977111816},{"option":"SPXW260224P06840000","bid":39.5,"bid_size":0.0,"ask":39.9,"ask_size":0.0,"iv":0.1661,"open_interest":414.0,"volume":275.0,"delta":-0.3903,"gamma":0.0026,"vega":3.383,"theta":-4.8614,"rho":-0.4469,"theo":40.5624,"change":-20.4,"open":54.2,"high":54.2,"low":29.1,"tick":"up","last_trade_price":37.3,"last_trade_time":"2026-02-18T15:59:06","percent_change":-35.3553,"prev_day_close":57.7000007629394},{"option":"SPXW260224C06845000","bid":76.6,"bid_size":0.0,"ask":77.1,"ask_size":0.0,"iv":0.1645,"open_interest":46.0,"volume":35.0,"delta":0.597,"gamma":0.0027,"vega":3.4102,"theta":-4.8582,"rho":0.6627,"theo":76.2581,"change":12.12,"open":69.5,"high":89.4,"low":68.75,"tick":"no_change","last_trade_price":77.92,"last_trade_time":"2026-02-18T15:48:30","percent_change":18.4195,"prev_day_close":65.7999992370606},{"option":"SPXW260224P06845000","bid":40.9,"bid_size":0.0,"ask":41.3,"ask_size":0.0,"iv":0.1646,"open_interest":160.0,"volume":40.0,"delta":-0.4027,"gamma":0.0027,"vega":3.4102,"theta":-4.8623,"rho":-0.461,"theo":42.0772,"change":-21.7,"open":55.31,"high":55.31,"low":30.2,"tick":"down","last_trade_price":37.9,"last_trade_time":"2026-02-18T15:58:08","percent_change":-36.4094,"prev_day_close":59.6000003814697},{"option":"SPXW260224C06850000","bid":73.1,"bid_size":0.0,"ask":73.6,"ask_size":0.0,"iv":0.1629,"open_interest":83.0,"volume":24.0,"delta":0.5843,"gamma":0.0027,"vega":3.4349,"theta":-4.8537,"rho":0.6488,"theo":72.8267,"change":10.9,"open":69.3,"high":88.55,"low":69.0,"tick":"down","last_trade_price":73.7,"last_trade_time":"2026-02-18T16:03:20","percent_change":17.3567,"prev_day_close":62.7999992370606},{"option":"SPXW260224P06850000","bid":42.4,"bid_size":0.0,"ask":42.8,"ask_size":0.0,"iv":0.1629,"open_interest":350.0,"volume":98.0,"delta":-0.4154,"gamma":0.0027,"vega":3.4349,"theta":-4.8573,"rho":-0.4758,"theo":43.6424,"change":-22.3,"open":57.0,"high":57.0,"low":31.05,"tick":"down","last_trade_price":39.3,"last_trade_time":"2026-02-18T15:58:08","percent_change":-36.2013,"prev_day_close":61.6000003814697},{"option":"SPXW260224C06855000","bid":69.7,"bid_size":0.0,"ask":70.1,"ask_size":0.0,"iv":0.1613,"open_interest":40.0,"volume":29.0,"delta":0.5713,"gamma":0.0028,"vega":3.4568,"theta":-4.8428,"rho":0.6344,"theo":69.448,"change":10.3,"open":62.9,"high":82.44,"low":62.9,"tick":"down","last_trade_price":70.1,"last_trade_time":"2026-02-18T16:04:25","percent_change":17.2241,"prev_day_close":59.7999992370606},{"option":"SPXW260224P06855000","bid":44.0,"bid_size":0.0,"ask":44.4,"ask_size":0.0,"iv":0.1613,"open_interest":260.0,"volume":38.0,"delta":-0.4285,"gamma":0.0028,"vega":3.4568,"theta":-4.8457,"rho":-0.491,"theo":45.2601,"change":-21.15,"open":60.44,"high":61.7,"low":32.1,"tick":"up","last_trade_price":42.4,"last_trade_time":"2026-02-18T15:59:25","percent_change":-33.2809,"prev_day_close":63.5500011444092},{"option":"SPXW260224C06860000","bid":66.4,"bid_size":0.0,"ask":66.8,"ask_size":0.0,"iv":0.1598,"open_interest":132.0,"volume":96.0,"delta":0.558,"gamma":0.0028,"vega":3.4752,"theta":-4.8251,"rho":0.6197,"theo":66.1232,"change":9.85,"open":57.58,"high":82.5,"low":57.18,"tick":"down","last_trade_price":66.7,"last_trade_time":"2026-02-18T16:04:25","percent_change":17.3263,"prev_day_close":56.8500003814697},{"option":"SPXW260224P06860000","bid":45.6,"bid_size":0.0,"ask":46.0,"ask_size":0.0,"iv":0.1597,"open_interest":57.0,"volume":230.0,"delta":-0.4418,"gamma":0.0028,"vega":3.4752,"theta":-4.8275,"rho":-0.5065,"theo":46.9319,"change":-20.0,"open":65.87,"high":66.61,"low":33.4,"tick":"up","last_trade_price":45.6,"last_trade_time":"2026-02-18T16:04:19","percent_change":-30.4878,"prev_day_close":65.6000022888184},{"option":"SPXW260224C06865000","bid":63.1,"bid_size":0.0,"ask":63.4,"ask_size":0.0,"iv":0.1582,"open_interest":34.0,"volume":59.0,"delta":0.5444,"gamma":0.0028,"vega":3.4899,"theta":-4.8005,"rho":0.6048,"theo":62.853,"change":0.7,"open":56.1,"high":78.81,"low":54.23,"tick":"up","last_trade_price":54.7,"last_trade_time":"2026-02-18T15:29:54","percent_change":1.2963,"prev_day_close":54.0},{"option":"SPXW260224P06865000","bid":47.3,"bid_size":0.0,"ask":47.7,"ask_size":0.0,"iv":0.158,"open_interest":337.0,"volume":67.0,"delta":-0.4554,"gamma":0.0028,"vega":3.4899,"theta":-4.8022,"rho":-0.5222,"theo":48.6582,"change":-23.5,"open":54.5,"high":58.52,"low":33.89,"tick":"up","last_trade_price":44.3,"last_trade_time":"2026-02-18T15:58:49","percent_change":-34.6608,"prev_day_close":67.7999992370606},{"option":"SPXW260224C06870000","bid":59.8,"bid_size":0.0,"ask":60.2,"ask_size":0.0,"iv":0.1564,"open_interest":154.0,"volume":119.0,"delta":0.5304,"gamma":0.0029,"vega":3.5008,"theta":-4.7686,"rho":0.5898,"theo":59.6378,"change":9.25,"open":52.2,"high":74.0,"low":51.52,"tick":"down","last_trade_price":60.4,"last_trade_time":"2026-02-18T16:04:03","percent_change":18.0841,"prev_day_close":51.1499996185303},{"option":"SPXW260224P06870000","bid":49.0,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.1563,"open_interest":343.0,"volume":165.0,"delta":-0.4694,"gamma":0.0029,"vega":3.5008,"theta":-4.7697,"rho":-0.5381,"theo":50.4396,"change":-24.45,"open":64.15,"high":64.15,"low":35.27,"tick":"down","last_trade_price":45.5,"last_trade_time":"2026-02-18T15:58:08","percent_change":-34.9535,"prev_day_close":69.9500007629394},{"option":"SPXW260224C06875000","bid":56.6,"bid_size":0.0,"ask":57.0,"ask_size":0.0,"iv":0.1545,"open_interest":101.0,"volume":106.0,"delta":0.5161,"gamma":0.0029,"vega":3.5079,"theta":-4.7291,"rho":0.5741,"theo":56.4794,"change":13.18,"open":55.47,"high":70.88,"low":49.4,"tick":"up","last_trade_price":61.58,"last_trade_time":"2026-02-18T15:56:53","percent_change":27.2314,"prev_day_close":48.3999996185303},{"option":"SPXW260224P06875000","bid":50.8,"bid_size":0.0,"ask":51.2,"ask_size":0.0,"iv":0.1545,"open_interest":507.0,"volume":84.0,"delta":-0.4836,"gamma":0.0029,"vega":3.5079,"theta":-4.7296,"rho":-0.5546,"theo":52.2777,"change":-25.0,"open":66.93,"high":66.93,"low":37.51,"tick":"up","last_trade_price":47.2,"last_trade_time":"2026-02-18T15:58:07","percent_change":-34.626,"prev_day_close":72.2000007629394},{"option":"SPXW260224C06880000","bid":53.5,"bid_size":0.0,"ask":53.8,"ask_size":0.0,"iv":0.1529,"open_interest":91.0,"volume":61.0,"delta":0.5015,"gamma":0.003,"vega":3.5107,"theta":-4.6817,"rho":0.5578,"theo":53.3802,"change":11.73,"open":46.2,"high":68.07,"low":46.2,"tick":"up","last_trade_price":57.43,"last_trade_time":"2026-02-18T15:55:31","percent_change":25.6674,"prev_day_close":45.7000007629394},{"option":"SPXW260224P06880000","bid":52.7,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.1528,"open_interest":75.0,"volume":130.0,"delta":-0.4982,"gamma":0.003,"vega":3.5107,"theta":-4.6816,"rho":-0.5717,"theo":54.175,"change":-19.7,"open":55.0,"high":64.57,"low":38.3,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-18T16:10:17","percent_change":-26.443,"prev_day_close":74.5},{"option":"SPXW260224C06885000","bid":50.4,"bid_size":0.0,"ask":50.8,"ask_size":0.0,"iv":0.151,"open_interest":55.0,"volume":44.0,"delta":0.4866,"gamma":0.003,"vega":3.5089,"theta":-4.626,"rho":0.5412,"theo":50.3425,"change":10.8,"open":46.39,"high":64.1,"low":43.2,"tick":"up","last_trade_price":53.9,"last_trade_time":"2026-02-18T15:58:06","percent_change":25.058,"prev_day_close":43.1000003814697},{"option":"SPXW260224P06885000","bid":54.6,"bid_size":0.0,"ask":55.0,"ask_size":0.0,"iv":0.1511,"open_interest":23.0,"volume":39.0,"delta":-0.5132,"gamma":0.003,"vega":3.5089,"theta":-4.6253,"rho":-0.5891,"theo":56.1338,"change":-23.9,"open":49.8,"high":55.26,"low":41.1,"tick":"up","last_trade_price":53.0,"last_trade_time":"2026-02-18T15:48:53","percent_change":-31.0793,"prev_day_close":76.8999977111816},{"option":"SPXW260224C06890000","bid":47.4,"bid_size":0.0,"ask":47.8,"ask_size":0.0,"iv":0.1492,"open_interest":129.0,"volume":58.0,"delta":0.4714,"gamma":0.003,"vega":3.5023,"theta":-4.5618,"rho":0.5246,"theo":47.3671,"change":10.25,"open":40.3,"high":60.7,"low":40.3,"tick":"down","last_trade_price":50.8,"last_trade_time":"2026-02-18T15:58:06","percent_change":25.2774,"prev_day_close":40.5500011444092},{"option":"SPXW260224P06890000","bid":56.6,"bid_size":0.0,"ask":57.0,"ask_size":0.0,"iv":0.1492,"open_interest":608.0,"volume":202.0,"delta":-0.5284,"gamma":0.003,"vega":3.5023,"theta":-4.5605,"rho":-0.6066,"theo":58.155,"change":-23.8,"open":68.6,"high":68.6,"low":41.8,"tick":"no_change","last_trade_price":55.5,"last_trade_time":"2026-02-18T16:00:04","percent_change":-30.0126,"prev_day_close":79.2999992370606},{"option":"SPXW260224C06895000","bid":44.4,"bid_size":0.0,"ask":44.8,"ask_size":0.0,"iv":0.1473,"open_interest":45.0,"volume":47.0,"delta":0.4558,"gamma":0.003,"vega":3.4907,"theta":-4.489,"rho":0.5076,"theo":44.4552,"change":5.55,"open":40.71,"high":57.57,"low":37.65,"tick":"down","last_trade_price":43.6,"last_trade_time":"2026-02-18T16:10:03","percent_change":14.5861,"prev_day_close":38.0500011444092},{"option":"SPXW260224P06895000","bid":58.6,"bid_size":0.0,"ask":59.1,"ask_size":0.0,"iv":0.1473,"open_interest":160.0,"volume":23.0,"delta":-0.544,"gamma":0.003,"vega":3.4907,"theta":-4.487,"rho":-0.6244,"theo":60.2397,"change":-12.8,"open":52.3,"high":69.0,"low":43.25,"tick":"no_change","last_trade_price":69.0,"last_trade_time":"2026-02-18T14:57:01","percent_change":-15.6479,"prev_day_close":81.7999992370606},{"option":"SPXW260224C06900000","bid":41.6,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.1457,"open_interest":202.0,"volume":176.0,"delta":0.4399,"gamma":0.0031,"vega":3.4734,"theta":-4.4072,"rho":0.49,"theo":41.6095,"change":5.35,"open":36.4,"high":54.9,"low":34.7,"tick":"down","last_trade_price":41.66,"last_trade_time":"2026-02-18T16:02:08","percent_change":15.007,"prev_day_close":35.6499996185303},{"option":"SPXW260224P06900000","bid":60.8,"bid_size":0.0,"ask":61.2,"ask_size":0.0,"iv":0.1454,"open_interest":477.0,"volume":569.0,"delta":-0.5599,"gamma":0.0031,"vega":3.4734,"theta":-4.4047,"rho":-0.6428,"theo":62.3905,"change":-22.6,"open":78.9,"high":83.0,"low":45.4,"tick":"no_change","last_trade_price":61.8,"last_trade_time":"2026-02-18T16:11:40","percent_change":-26.7772,"prev_day_close":84.3999977111816},{"option":"SPXW260224C06905000","bid":38.8,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.1437,"open_interest":49.0,"volume":152.0,"delta":0.4237,"gamma":0.0031,"vega":3.45,"theta":-4.3163,"rho":0.4718,"theo":38.834,"change":9.6,"open":34.75,"high":51.43,"low":34.75,"tick":"up","last_trade_price":42.9,"last_trade_time":"2026-02-18T15:54:32","percent_change":28.8288,"prev_day_close":33.2999992370606},{"option":"SPXW260224P06905000","bid":63.0,"bid_size":0.0,"ask":63.4,"ask_size":0.0,"iv":0.1436,"open_interest":29.0,"volume":31.0,"delta":-0.5761,"gamma":0.0031,"vega":3.45,"theta":-4.3131,"rho":-0.6618,"theo":64.6115,"change":-26.7,"open":81.88,"high":81.88,"low":46.8,"tick":"down","last_trade_price":60.4,"last_trade_time":"2026-02-18T15:50:21","percent_change":-30.6544,"prev_day_close":87.1000022888184},{"option":"SPXW260224C06910000","bid":36.1,"bid_size":0.0,"ask":36.5,"ask_size":0.0,"iv":0.1418,"open_interest":132.0,"volume":47.0,"delta":0.4072,"gamma":0.0031,"vega":3.4206,"theta":-4.216,"rho":0.4534,"theo":36.1316,"change":5.21,"open":34.14,"high":48.8,"low":32.29,"tick":"down","last_trade_price":36.21,"last_trade_time":"2026-02-18T14:35:42","percent_change":16.8065,"prev_day_close":31.0},{"option":"SPXW260224P06910000","bid":65.3,"bid_size":0.0,"ask":65.7,"ask_size":0.0,"iv":0.1417,"open_interest":104.0,"volume":27.0,"delta":-0.5926,"gamma":0.0031,"vega":3.4206,"theta":-4.2122,"rho":-0.681,"theo":66.9056,"change":-15.45,"open":86.69,"high":86.69,"low":50.04,"tick":"up","last_trade_price":74.35,"last_trade_time":"2026-02-18T14:55:13","percent_change":-17.2049,"prev_day_close":89.7999992370606},{"option":"SPXW260224C06915000","bid":33.5,"bid_size":0.0,"ask":33.8,"ask_size":0.0,"iv":0.1397,"open_interest":47.0,"volume":50.0,"delta":0.3903,"gamma":0.0031,"vega":3.3853,"theta":-4.1064,"rho":0.435,"theo":33.5043,"change":7.75,"open":31.4,"high":42.12,"low":30.3,"tick":"down","last_trade_price":36.6,"last_trade_time":"2026-02-18T15:58:03","percent_change":26.8631,"prev_day_close":28.8500003814697},{"option":"SPXW260224P06915000","bid":67.7,"bid_size":0.0,"ask":68.1,"ask_size":0.0,"iv":0.1398,"open_interest":139.0,"volume":4.0,"delta":-0.6094,"gamma":0.0031,"vega":3.3853,"theta":-4.1021,"rho":-0.7002,"theo":69.2749,"change":-26.85,"open":73.64,"high":73.64,"low":65.75,"tick":"down","last_trade_price":65.75,"last_trade_time":"2026-02-18T15:48:15","percent_change":-28.9957,"prev_day_close":92.6000022888184},{"option":"SPXW260224C06920000","bid":30.9,"bid_size":0.0,"ask":31.3,"ask_size":0.0,"iv":0.138,"open_interest":89.0,"volume":37.0,"delta":0.3732,"gamma":0.0031,"vega":3.3429,"theta":-3.9877,"rho":0.416,"theo":30.9561,"change":7.35,"open":28.22,"high":42.79,"low":27.9,"tick":"up","last_trade_price":34.1,"last_trade_time":"2026-02-18T15:56:21","percent_change":27.4766,"prev_day_close":26.75},{"option":"SPXW260224P06920000","bid":70.1,"bid_size":0.0,"ask":70.6,"ask_size":0.0,"iv":0.1378,"open_interest":110.0,"volume":39.0,"delta":-0.6266,"gamma":0.0031,"vega":3.3429,"theta":-3.9827,"rho":-0.72,"theo":71.7232,"change":-27.84,"open":62.13,"high":83.07,"low":62.13,"tick":"down","last_trade_price":67.66,"last_trade_time":"2026-02-18T15:49:32","percent_change":-29.1518,"prev_day_close":95.5},{"option":"SPXW260224C06925000","bid":28.5,"bid_size":0.0,"ask":28.8,"ask_size":0.0,"iv":0.1358,"open_interest":73.0,"volume":162.0,"delta":0.3558,"gamma":0.0031,"vega":3.2924,"theta":-3.8598,"rho":0.3964,"theo":28.4933,"change":6.15,"open":26.36,"high":39.8,"low":25.1,"tick":"down","last_trade_price":30.8,"last_trade_time":"2026-02-18T15:58:10","percent_change":24.9493,"prev_day_close":24.6499996185303},{"option":"SPXW260224P06925000","bid":72.6,"bid_size":0.0,"ask":73.1,"ask_size":0.0,"iv":0.1358,"open_interest":138.0,"volume":15.0,"delta":-0.644,"gamma":0.0031,"vega":3.2924,"theta":-3.8542,"rho":-0.7405,"theo":74.257,"change":-11.93,"open":71.08,"high":86.87,"low":57.6,"tick":"down","last_trade_price":85.87,"last_trade_time":"2026-02-18T15:17:30","percent_change":-12.1984,"prev_day_close":97.7999992370606},{"option":"SPXW260224C06930000","bid":26.1,"bid_size":0.0,"ask":26.4,"ask_size":0.0,"iv":0.1337,"open_interest":531.0,"volume":78.0,"delta":0.3382,"gamma":0.0031,"vega":3.2345,"theta":-3.723,"rho":0.3768,"theo":26.1219,"change":2.95,"open":25.52,"high":36.72,"low":23.65,"tick":"no_change","last_trade_price":25.7,"last_trade_time":"2026-02-18T16:08:13","percent_change":12.967,"prev_day_close":22.75},{"option":"SPXW260224P06930000","bid":75.3,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.1338,"open_interest":127.0,"volume":9.0,"delta":-0.6616,"gamma":0.0031,"vega":3.2345,"theta":-3.7169,"rho":-0.7609,"theo":76.8821,"change":-19.8,"open":93.85,"high":93.85,"low":57.83,"tick":"up","last_trade_price":81.0,"last_trade_time":"2026-02-18T14:37:06","percent_change":-19.6429,"prev_day_close":100.799999237061},{"option":"SPXW260224C06935000","bid":23.8,"bid_size":0.0,"ask":24.2,"ask_size":0.0,"iv":0.1318,"open_interest":830.0,"volume":866.0,"delta":0.3203,"gamma":0.0031,"vega":3.17,"theta":-3.5781,"rho":0.3572,"theo":23.8467,"change":2.63,"open":22.7,"high":33.49,"low":19.62,"tick":"no_change","last_trade_price":23.48,"last_trade_time":"2026-02-18T16:08:13","percent_change":12.6139,"prev_day_close":20.8500003814697},{"option":"SPXW260224P06935000","bid":78.0,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.1316,"open_interest":84.0,"volume":18.0,"delta":-0.6794,"gamma":0.0031,"vega":3.17,"theta":-3.5713,"rho":-0.7813,"theo":79.6034,"change":-11.76,"open":65.9,"high":91.84,"low":58.2,"tick":"up","last_trade_price":91.84,"last_trade_time":"2026-02-18T15:15:41","percent_change":-11.3514,"prev_day_close":103.600002288818},{"option":"SPXW260224C06940000","bid":21.6,"bid_size":0.0,"ask":22.0,"ask_size":0.0,"iv":0.1296,"open_interest":131.0,"volume":91.0,"delta":0.3024,"gamma":0.003,"vega":3.097,"theta":-3.4259,"rho":0.3371,"theo":21.6757,"change":5.26,"open":19.38,"high":31.06,"low":17.54,"tick":"down","last_trade_price":24.31,"last_trade_time":"2026-02-18T15:57:13","percent_change":27.6115,"prev_day_close":19.0500001907349},{"option":"SPXW260224P06940000","bid":77.9,"bid_size":0.0,"ask":85.1,"ask_size":0.0,"iv":0.1293,"open_interest":260.0,"volume":11.0,"delta":-0.6974,"gamma":0.003,"vega":3.097,"theta":-3.4185,"rho":-0.8022,"theo":82.4289,"change":-16.81,"open":63.53,"high":90.39,"low":63.38,"tick":"up","last_trade_price":90.39,"last_trade_time":"2026-02-18T14:55:14","percent_change":-15.681,"prev_day_close":107.200000762939},{"option":"SPXW260224C06945000","bid":19.5,"bid_size":0.0,"ask":19.9,"ask_size":0.0,"iv":0.1272,"open_interest":300.0,"volume":42.0,"delta":0.2843,"gamma":0.003,"vega":3.0149,"theta":-3.2674,"rho":0.3168,"theo":19.6195,"change":2.55,"open":18.2,"high":29.05,"low":15.7,"tick":"up","last_trade_price":19.95,"last_trade_time":"2026-02-18T15:48:15","percent_change":14.6552,"prev_day_close":17.3999996185303},{"option":"SPXW260224P06945000","bid":80.8,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.1309,"open_interest":12.0,"volume":10.0,"delta":-0.7154,"gamma":0.003,"vega":3.0149,"theta":-3.2594,"rho":-0.8234,"theo":85.3692,"change":-9.87,"open":100.33,"high":100.33,"low":100.33,"tick":"down","last_trade_price":100.33,"last_trade_time":"2026-02-18T09:38:53","percent_change":-8.95644,"prev_day_close":110.200000762939},{"option":"SPXW260224C06950000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.1251,"open_interest":891.0,"volume":310.0,"delta":0.2664,"gamma":0.003,"vega":2.9262,"theta":-3.1042,"rho":0.2969,"theo":17.6865,"change":1.75,"open":16.2,"high":27.1,"low":14.0,"tick":"up","last_trade_price":17.5,"last_trade_time":"2026-02-18T16:05:00","percent_change":11.1111,"prev_day_close":15.75},{"option":"SPXW260224P06950000","bid":83.8,"bid_size":0.0,"ask":90.9,"ask_size":0.0,"iv":0.1248,"open_interest":228.0,"volume":17.0,"delta":-0.7334,"gamma":0.003,"vega":2.9262,"theta":-3.0956,"rho":-0.8441,"theo":88.4328,"change":-39.05,"open":111.35,"high":111.35,"low":64.6,"tick":"up","last_trade_price":74.6,"last_trade_time":"2026-02-18T13:39:50","percent_change":-34.3599,"prev_day_close":113.650001525879},{"option":"SPXW260224C06955000","bid":15.7,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.123,"open_interest":92.0,"volume":73.0,"delta":0.2486,"gamma":0.0029,"vega":2.8312,"theta":-2.9381,"rho":0.2772,"theo":15.8824,"change":-0.35,"open":15.8,"high":24.0,"low":12.78,"tick":"up","last_trade_price":13.85,"last_trade_time":"2026-02-18T15:37:35","percent_change":-2.46479,"prev_day_close":14.1999998092651},{"option":"SPXW260224P06955000","bid":87.0,"bid_size":0.0,"ask":94.0,"ask_size":0.0,"iv":0.1291,"open_interest":17.0,"volume":7.0,"delta":-0.7512,"gamma":0.0029,"vega":2.8312,"theta":-2.9289,"rho":-0.8646,"theo":91.6252,"change":-42.2,"open":114.67,"high":114.67,"low":69.5,"tick":"up","last_trade_price":74.5,"last_trade_time":"2026-02-18T11:49:07","percent_change":-36.1611,"prev_day_close":116.700000762939},{"option":"SPXW260224C06960000","bid":13.9,"bid_size":0.0,"ask":14.2,"ask_size":0.0,"iv":0.1208,"open_interest":249.0,"volume":186.0,"delta":0.231,"gamma":0.0028,"vega":2.7277,"theta":-2.7692,"rho":0.2573,"theo":14.2024,"change":3.15,"open":14.2,"high":22.5,"low":11.04,"tick":"up","last_trade_price":15.9,"last_trade_time":"2026-02-18T15:55:20","percent_change":24.7059,"prev_day_close":12.75},{"option":"SPXW260224P06960000","bid":90.2,"bid_size":0.0,"ask":96.5,"ask_size":0.0,"iv":0.1254,"open_interest":111.0,"volume":9.0,"delta":-0.7687,"gamma":0.0028,"vega":2.7277,"theta":-2.7594,"rho":-0.8853,"theo":94.9417,"change":-22.7,"open":107.17,"high":107.17,"low":76.1,"tick":"up","last_trade_price":98.3,"last_trade_time":"2026-02-18T14:37:38","percent_change":-18.7603,"prev_day_close":121.0},{"option":"SPXW260224C06965000","bid":12.2,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.1184,"open_interest":220.0,"volume":155.0,"delta":0.2135,"gamma":0.0027,"vega":2.6154,"theta":-2.5921,"rho":0.2378,"theo":12.601,"change":3.0,"open":12.48,"high":19.85,"low":9.6,"tick":"up","last_trade_price":14.45,"last_trade_time":"2026-02-18T15:54:40","percent_change":26.2009,"prev_day_close":11.4500002861023},{"option":"SPXW260224P06965000","bid":93.6,"bid_size":0.0,"ask":100.3,"ask_size":0.0,"iv":0.1249,"open_interest":32.0,"volume":5.0,"delta":-0.7863,"gamma":0.0027,"vega":2.6154,"theta":-2.5816,"rho":-0.9056,"theo":98.3369,"change":-18.09,"open":94.26,"high":105.71,"low":83.66,"tick":"no_change","last_trade_price":105.71,"last_trade_time":"2026-02-18T15:05:33","percent_change":-14.6123,"prev_day_close":123.799999237061},{"option":"SPXW260224C06970000","bid":10.7,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.1163,"open_interest":921.0,"volume":1043.0,"delta":0.1957,"gamma":0.0026,"vega":2.4946,"theta":-2.4031,"rho":0.2181,"theo":11.0519,"change":0.85,"open":10.5,"high":18.5,"low":8.2,"tick":"no_change","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:59:27","percent_change":8.37438,"prev_day_close":10.1500000953674},{"option":"SPXW260224P06970000","bid":97.1,"bid_size":0.0,"ask":103.6,"ask_size":0.0,"iv":0.1219,"open_interest":44.0,"volume":10.0,"delta":-0.8041,"gamma":0.0026,"vega":2.4946,"theta":-2.3921,"rho":-0.9262,"theo":101.7843,"change":-11.25,"open":116.85,"high":116.85,"low":116.85,"tick":"up","last_trade_price":116.85,"last_trade_time":"2026-02-18T09:38:53","percent_change":-8.7822,"prev_day_close":128.099998474121},{"option":"SPXW260224C06975000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.1141,"open_interest":446.0,"volume":450.0,"delta":0.1778,"gamma":0.0026,"vega":2.3612,"theta":-2.2042,"rho":0.1978,"theo":9.5709,"change":1.85,"open":10.03,"high":16.3,"low":7.1,"tick":"up","last_trade_price":10.85,"last_trade_time":"2026-02-18T15:56:53","percent_change":20.5556,"prev_day_close":9.0},{"option":"SPXW260224P06975000","bid":100.5,"bid_size":0.0,"ask":107.4,"ask_size":0.0,"iv":0.1142,"open_interest":58.0,"volume":5.0,"delta":-0.822,"gamma":0.0026,"vega":2.3612,"theta":-2.1925,"rho":-0.9473,"theo":105.2998,"change":-28.38,"open":94.93,"high":103.67,"low":84.5,"tick":"up","last_trade_price":103.67,"last_trade_time":"2026-02-18T14:32:38","percent_change":-21.4919,"prev_day_close":132.049995422363},{"option":"SPXW260224C06980000","bid":7.9,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.1119,"open_interest":475.0,"volume":209.0,"delta":0.1598,"gamma":0.0024,"vega":2.2173,"theta":-1.9983,"rho":0.178,"theo":8.177,"change":-1.83,"open":8.57,"high":14.15,"low":6.07,"tick":"down","last_trade_price":6.07,"last_trade_time":"2026-02-18T15:30:12","percent_change":-23.1646,"prev_day_close":7.90000009536743},{"option":"SPXW260224P06980000","bid":104.5,"bid_size":0.0,"ask":111.2,"ask_size":0.0,"iv":0.1089,"open_interest":96.0,"volume":5.0,"delta":-0.8399,"gamma":0.0024,"vega":2.2173,"theta":-1.986,"rho":-0.968,"theo":108.9025,"change":-29.08,"open":86.85,"high":107.42,"low":86.85,"tick":"up","last_trade_price":107.42,"last_trade_time":"2026-02-18T14:32:38","percent_change":-21.304,"prev_day_close":136.5},{"option":"SPXW260224C06985000","bid":6.8,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1095,"open_interest":197.0,"volume":50.0,"delta":0.1422,"gamma":0.0023,"vega":2.0658,"theta":-1.79,"rho":0.1581,"theo":6.8908,"change":0.35,"open":7.55,"high":13.09,"low":5.47,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-18T15:49:39","percent_change":5.03597,"prev_day_close":6.95000004768372},{"option":"SPXW260224P06985000","bid":108.7,"bid_size":0.0,"ask":114.7,"ask_size":0.0,"iv":0.1047,"open_interest":67.0,"volume":1.0,"delta":-0.8576,"gamma":0.0023,"vega":2.0658,"theta":-1.7771,"rho":-0.9886,"theo":112.6128,"change":-39.75,"open":99.3,"high":99.3,"low":99.3,"tick":"down","last_trade_price":99.3,"last_trade_time":"2026-02-18T10:36:31","percent_change":-28.5868,"prev_day_close":139.050003051758},{"option":"SPXW260224C06990000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.1074,"open_interest":291.0,"volume":221.0,"delta":0.1251,"gamma":0.0022,"vega":1.9056,"theta":-1.5848,"rho":0.139,"theo":5.7352,"change":-0.5,"open":5.8,"high":11.78,"low":4.75,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T16:11:38","percent_change":-8.33333,"prev_day_close":6.0},{"option":"SPXW260224P06990000","bid":110.0,"bid_size":0.0,"ask":121.3,"ask_size":0.0,"iv":0.1024,"open_interest":21.0,"volume":1.0,"delta":-0.8747,"gamma":0.0022,"vega":1.9056,"theta":-1.5713,"rho":-1.0085,"theo":116.4538,"change":-41.39,"open":102.86,"high":102.86,"low":102.86,"tick":"down","last_trade_price":102.86,"last_trade_time":"2026-02-18T10:31:42","percent_change":-28.6932,"prev_day_close":144.25},{"option":"SPXW260224C06995000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.1054,"open_interest":900.0,"volume":111.0,"delta":0.109,"gamma":0.002,"vega":1.7445,"theta":-1.3889,"rho":0.1211,"theo":4.7251,"change":-0.5,"open":5.47,"high":10.53,"low":4.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T16:05:34","percent_change":-9.61539,"prev_day_close":5.20000004768372},{"option":"SPXW260224P06995000","bid":113.8,"bid_size":0.0,"ask":124.8,"ask_size":0.0,"iv":0.0993,"open_interest":2.0,"volume":1.0,"delta":-0.8908,"gamma":0.002,"vega":1.7445,"theta":-1.3748,"rho":-1.0273,"theo":120.4402,"change":-40.52,"open":106.73,"high":106.73,"low":106.73,"tick":"up","last_trade_price":106.73,"last_trade_time":"2026-02-18T10:36:31","percent_change":-27.5178,"prev_day_close":147.25},{"option":"SPXW260224C07000000","bid":3.9,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.1035,"open_interest":589.0,"volume":598.0,"delta":0.0942,"gamma":0.0019,"vega":1.5848,"theta":-1.2085,"rho":0.1045,"theo":3.8709,"change":-0.55,"open":4.64,"high":9.23,"low":3.06,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T16:13:03","percent_change":-12.3596,"prev_day_close":4.45000004768372},{"option":"SPXW260224P07000000","bid":117.9,"bid_size":0.0,"ask":129.0,"ask_size":0.0,"iv":0.0967,"open_interest":65.0,"volume":1.0,"delta":-0.9055,"gamma":0.0019,"vega":1.5848,"theta":-1.1938,"rho":-1.0447,"theo":124.5825,"change":-56.39,"open":96.31,"high":96.31,"low":96.31,"tick":"down","last_trade_price":96.31,"last_trade_time":"2026-02-18T13:02:33","percent_change":-36.9286,"prev_day_close":152.699996948242},{"option":"SPXW260224C07005000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.1017,"open_interest":189.0,"volume":330.0,"delta":0.0812,"gamma":0.0017,"vega":1.4329,"theta":-1.0482,"rho":0.0901,"theo":3.17,"change":-0.65,"open":3.8,"high":7.92,"low":2.5,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-18T16:00:04","percent_change":-17.1053,"prev_day_close":3.80000007152557},{"option":"SPXW260224P07005000","bid":121.9,"bid_size":0.0,"ask":133.4,"ask_size":0.0,"iv":0.094,"open_interest":4.0,"volume":2.0,"delta":-0.9186,"gamma":0.0017,"vega":1.4329,"theta":-1.0329,"rho":-1.06,"theo":128.8782,"change":-13.44,"open":102.71,"high":142.36,"low":102.71,"tick":"up","last_trade_price":142.36,"last_trade_time":"2026-02-18T14:59:48","percent_change":-8.62645,"prev_day_close":155.800003051758},{"option":"SPXW260224C07010000","bid":2.6,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.0997,"open_interest":323.0,"volume":327.0,"delta":0.07,"gamma":0.0015,"vega":1.2936,"theta":-0.9109,"rho":0.0774,"theo":2.612,"change":-0.6,"open":3.75,"high":6.87,"low":2.1,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T16:03:06","percent_change":-18.75,"prev_day_close":3.19999992847443},{"option":"SPXW260224P07010000","bid":126.4,"bid_size":0.0,"ask":137.2,"ask_size":0.0,"iv":0.0911,"open_interest":8.0,"volume":0.0,"delta":-0.9298,"gamma":0.0015,"vega":1.2936,"theta":-0.8949,"rho":-1.0734,"theo":133.3167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.26,"last_trade_time":"2026-02-12T13:06:56","percent_change":0.0,"prev_day_close":161.450004577637},{"option":"SPXW260224C07015000","bid":2.1,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.0981,"open_interest":311.0,"volume":183.0,"delta":0.0606,"gamma":0.0014,"vega":1.1691,"theta":-0.7967,"rho":0.0671,"theo":2.1777,"change":-0.85,"open":2.8,"high":6.1,"low":1.75,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-18T16:00:47","percent_change":-31.4815,"prev_day_close":2.69999992847443},{"option":"SPXW260224P07015000","bid":130.8,"bid_size":0.0,"ask":142.1,"ask_size":0.0,"iv":0.088,"open_interest":1.0,"volume":1.0,"delta":-0.9392,"gamma":0.0014,"vega":1.1691,"theta":-0.7802,"rho":-1.0846,"theo":137.8789,"change":-13.46,"open":151.34,"high":151.34,"low":151.34,"tick":"up","last_trade_price":151.34,"last_trade_time":"2026-02-18T14:59:48","percent_change":-8.16748,"prev_day_close":164.800003051758},{"option":"SPXW260224C07020000","bid":1.65,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.0963,"open_interest":751.0,"volume":940.0,"delta":0.0529,"gamma":0.0013,"vega":1.0613,"theta":-0.7039,"rho":0.0584,"theo":1.8437,"change":-0.65,"open":2.2,"high":5.35,"low":1.35,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-18T16:09:46","percent_change":-28.8889,"prev_day_close":2.25},{"option":"SPXW260224P07020000","bid":135.6,"bid_size":0.0,"ask":146.9,"ask_size":0.0,"iv":0.0849,"open_interest":4.0,"volume":0.0,"delta":-0.9469,"gamma":0.0013,"vega":1.0613,"theta":-0.6867,"rho":-1.094,"theo":142.5415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.69,"last_trade_time":"2026-02-13T16:04:03","percent_change":0.0,"prev_day_close":170.150001525879},{"option":"SPXW260224C07025000","bid":1.3,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.0951,"open_interest":445.0,"volume":431.0,"delta":0.0466,"gamma":0.0011,"vega":0.9685,"theta":-0.6289,"rho":0.0515,"theo":1.587,"change":-0.825,"open":1.95,"high":4.27,"low":1.05,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:59:47","percent_change":-44.0,"prev_day_close":1.875},{"option":"SPXW260224P07025000","bid":140.3,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.0796,"open_interest":24.0,"volume":1.0,"delta":-0.9531,"gamma":0.0011,"vega":0.9685,"theta":-0.6111,"rho":-1.1018,"theo":147.2813,"change":-58.41,"open":116.44,"high":116.44,"low":116.44,"tick":"down","last_trade_price":116.44,"last_trade_time":"2026-02-18T13:02:33","percent_change":-33.4058,"prev_day_close":174.849998474121},{"option":"SPXW260224C07030000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.0937,"open_interest":612.0,"volume":802.0,"delta":0.0415,"gamma":0.001,"vega":0.8883,"theta":-0.5676,"rho":0.0458,"theo":1.3861,"change":-0.45,"open":1.65,"high":3.85,"low":0.75,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T16:13:30","percent_change":-30.0,"prev_day_close":1.5},{"option":"SPXW260224P07030000","bid":145.2,"bid_size":0.0,"ask":156.2,"ask_size":0.0,"iv":0.0726,"open_interest":2.0,"volume":0.0,"delta":-0.9583,"gamma":0.001,"vega":0.8883,"theta":-0.5493,"rho":-1.1083,"theo":152.077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.98,"last_trade_time":"2026-02-13T16:00:43","percent_change":0.0,"prev_day_close":179.650001525879},{"option":"SPXW260224C07035000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.0922,"open_interest":429.0,"volume":416.0,"delta":0.0372,"gamma":0.0009,"vega":0.8184,"theta":-0.5165,"rho":0.041,"theo":1.2245,"change":-0.4,"open":1.4,"high":3.08,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:59:48","percent_change":-32.0,"prev_day_close":1.25},{"option":"SPXW260224P07035000","bid":149.7,"bid_size":0.0,"ask":160.4,"ask_size":0.0,"iv":0.0565,"open_interest":0.0,"volume":0.0,"delta":-0.9626,"gamma":0.0009,"vega":0.8184,"theta":-0.4975,"rho":-1.114,"theo":156.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":183.400001525879},{"option":"SPXW260224C07040000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.0914,"open_interest":2975.0,"volume":935.0,"delta":0.0335,"gamma":0.0009,"vega":0.7562,"theta":-0.4724,"rho":0.0368,"theo":1.0903,"change":-0.4,"open":1.15,"high":2.58,"low":0.5,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T16:11:52","percent_change":-40.0,"prev_day_close":0.999999970197678},{"option":"SPXW260224P07040000","bid":154.8,"bid_size":0.0,"ask":165.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9663,"gamma":0.0009,"vega":0.7562,"theta":-0.4528,"rho":-1.1189,"theo":161.7742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.799995422363},{"option":"SPXW260224C07045000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.0904,"open_interest":2588.0,"volume":197.0,"delta":0.0302,"gamma":0.0008,"vega":0.6996,"theta":-0.4333,"rho":0.0333,"theo":0.9752,"change":-0.45,"open":1.05,"high":2.1,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:59:30","percent_change":-56.25,"prev_day_close":0.800000011920929},{"option":"SPXW260224P07045000","bid":158.5,"bid_size":0.0,"ask":171.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9695,"gamma":0.0008,"vega":0.6996,"theta":-0.4131,"rho":-1.1233,"theo":166.6556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.0},{"option":"SPXW260224C07050000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.0902,"open_interest":646.0,"volume":684.0,"delta":0.0273,"gamma":0.0007,"vega":0.6474,"theta":-0.3977,"rho":0.0301,"theo":0.8739,"change":-0.25,"open":0.85,"high":1.72,"low":0.26,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:05:19","percent_change":-38.4615,"prev_day_close":0.650000005960464},{"option":"SPXW260224P07050000","bid":163.3,"bid_size":0.0,"ask":176.8,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":-0.9724,"gamma":0.0007,"vega":0.6474,"theta":-0.3769,"rho":-1.1273,"theo":171.5509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":205.32,"last_trade_time":"2026-02-17T11:57:54","percent_change":0.0,"prev_day_close":198.849998474121},{"option":"SPXW260224C07055000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.0894,"open_interest":408.0,"volume":448.0,"delta":0.0247,"gamma":0.0007,"vega":0.5989,"theta":-0.3649,"rho":0.0272,"theo":0.7836,"change":-0.325,"open":0.7,"high":1.41,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:59:10","percent_change":-61.9048,"prev_day_close":0.525000005960464},{"option":"SPXW260224P07055000","bid":168.3,"bid_size":0.0,"ask":181.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.975,"gamma":0.0007,"vega":0.5989,"theta":-0.3435,"rho":-1.1311,"theo":176.4571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.599998474121},{"option":"SPXW260224C07060000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.0889,"open_interest":428.0,"volume":581.0,"delta":0.0223,"gamma":0.0006,"vega":0.5535,"theta":-0.3345,"rho":0.0245,"theo":0.7025,"change":-0.275,"open":0.55,"high":1.11,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:59:10","percent_change":-64.7059,"prev_day_close":0.424999997019768},{"option":"SPXW260224P07060000","bid":173.2,"bid_size":0.0,"ask":186.6,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-0.9774,"gamma":0.0006,"vega":0.5535,"theta":-0.3125,"rho":-1.1346,"theo":181.3725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.16,"last_trade_time":"2026-02-04T16:05:05","percent_change":0.0,"prev_day_close":208.949996948242},{"option":"SPXW260224C07065000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.0889,"open_interest":320.0,"volume":132.0,"delta":0.0202,"gamma":0.0006,"vega":0.511,"theta":-0.3062,"rho":0.0221,"theo":0.6293,"change":-0.25,"open":0.6,"high":0.95,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:47","percent_change":-71.4286,"prev_day_close":0.350000008940697},{"option":"SPXW260224P07065000","bid":178.2,"bid_size":0.0,"ask":191.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9796,"gamma":0.0006,"vega":0.511,"theta":-0.2836,"rho":-1.1378,"theo":186.2958,"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":213.199996948242},{"option":"SPXW260224C07070000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.0898,"open_interest":424.0,"volume":205.0,"delta":0.0182,"gamma":0.0005,"vega":0.4711,"theta":-0.2798,"rho":0.02,"theo":0.563,"change":-0.2,"open":0.4,"high":0.85,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:41","percent_change":-66.6667,"prev_day_close":0.299999997019768},{"option":"SPXW260224P07070000","bid":183.1,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9816,"gamma":0.0005,"vega":0.4711,"theta":-0.2566,"rho":-1.1407,"theo":191.2261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.549995422363},{"option":"SPXW260224C07075000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.0892,"open_interest":338.0,"volume":238.0,"delta":0.0164,"gamma":0.0004,"vega":0.4338,"theta":-0.2552,"rho":0.018,"theo":0.5032,"change":-0.165,"open":0.35,"high":0.7,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:59:27","percent_change":-60.0,"prev_day_close":0.274999998509884},{"option":"SPXW260224P07075000","bid":188.1,"bid_size":0.0,"ask":201.5,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9834,"gamma":0.0004,"vega":0.4338,"theta":-0.2314,"rho":-1.1436,"theo":196.1628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.98,"last_trade_time":"2026-02-13T12:13:46","percent_change":0.0,"prev_day_close":223.75},{"option":"SPXW260224C07080000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.0896,"open_interest":241.0,"volume":466.0,"delta":0.0148,"gamma":0.0004,"vega":0.399,"theta":-0.2325,"rho":0.0161,"theo":0.4493,"change":-0.125,"open":0.3,"high":0.6,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:51","percent_change":-55.5556,"prev_day_close":0.225000008940697},{"option":"SPXW260224P07080000","bid":193.1,"bid_size":0.0,"ask":205.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.985,"gamma":0.0004,"vega":0.399,"theta":-0.208,"rho":-1.1462,"theo":201.1054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.8,"last_trade_time":"2026-02-04T15:34:19","percent_change":0.0,"prev_day_close":228.450004577637},{"option":"SPXW260224C07085000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.0897,"open_interest":197.0,"volume":129.0,"delta":0.0133,"gamma":0.0004,"vega":0.3665,"theta":-0.2115,"rho":0.0145,"theo":0.4007,"change":-0.125,"open":0.2,"high":0.35,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:41","percent_change":-71.4286,"prev_day_close":0.175000000745058},{"option":"SPXW260224P07085000","bid":198.1,"bid_size":0.0,"ask":210.7,"ask_size":0.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0004,"vega":0.3665,"theta":-0.1864,"rho":-1.1487,"theo":206.0534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.75},{"option":"SPXW260224C07090000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.0916,"open_interest":370.0,"volume":831.0,"delta":0.0119,"gamma":0.0003,"vega":0.3363,"theta":-0.192,"rho":0.013,"theo":0.357,"change":-0.1,"open":0.2,"high":0.4,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:34","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260224P07090000","bid":202.2,"bid_size":0.0,"ask":215.9,"ask_size":0.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.9878,"gamma":0.0003,"vega":0.3363,"theta":-0.1663,"rho":-1.151,"theo":211.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.699996948242},{"option":"SPXW260224C07100000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.0932,"open_interest":769.0,"volume":175.0,"delta":0.0096,"gamma":0.0003,"vega":0.282,"theta":-0.1576,"rho":0.0104,"theo":0.2825,"change":-0.075,"open":0.1,"high":0.29,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:37","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPXW260224P07100000","bid":209.8,"bid_size":0.0,"ask":230.3,"ask_size":0.0,"iv":0.0,"open_interest":105.0,"volume":0.0,"delta":-0.9902,"gamma":0.0003,"vega":0.282,"theta":-0.1307,"rho":-1.1552,"theo":220.9248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.08,"last_trade_time":"2026-02-17T11:57:54","percent_change":0.0,"prev_day_close":249.300003051758},{"option":"SPXW260224C07110000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.0969,"open_interest":303.0,"volume":242.0,"delta":0.0077,"gamma":0.0002,"vega":0.2355,"theta":-0.1287,"rho":0.0084,"theo":0.2228,"change":-0.075,"open":0.1,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:12","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPXW260224P07110000","bid":220.1,"bid_size":0.0,"ask":240.6,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9921,"gamma":0.0002,"vega":0.2355,"theta":-0.1006,"rho":-1.1589,"theo":230.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.71,"last_trade_time":"2026-02-05T13:53:08","percent_change":0.0,"prev_day_close":259.649993896484},{"option":"SPXW260224C07120000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0941,"open_interest":239.0,"volume":76.0,"delta":0.0061,"gamma":0.0002,"vega":0.1959,"theta":-0.1045,"rho":0.0067,"theo":0.1752,"change":-0.025,"open":0.1,"high":0.19,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:27","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260224P07120000","bid":230.1,"bid_size":0.0,"ask":250.6,"ask_size":0.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":-0.9936,"gamma":0.0002,"vega":0.1959,"theta":-0.0752,"rho":-1.1622,"theo":240.8036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":154.87,"last_trade_time":"2026-02-10T11:34:13","percent_change":0.0,"prev_day_close":269.25},{"option":"SPXW260224C07125000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0958,"open_interest":248.0,"volume":266.0,"delta":0.0055,"gamma":0.0002,"vega":0.1784,"theta":-0.0941,"rho":0.0059,"theo":0.1552,"change":-0.025,"open":0.1,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:27","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260224P07125000","bid":235.1,"bid_size":0.0,"ask":255.6,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-0.9943,"gamma":0.0002,"vega":0.1784,"theta":-0.0641,"rho":-1.1638,"theo":245.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":159.73,"last_trade_time":"2026-02-10T11:34:13","percent_change":0.0,"prev_day_close":274.899993896484},{"option":"SPXW260224C07130000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0976,"open_interest":81.0,"volume":367.0,"delta":0.0049,"gamma":0.0001,"vega":0.1624,"theta":-0.0846,"rho":0.0053,"theo":0.1375,"change":-0.025,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:27","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260224P07130000","bid":240.1,"bid_size":0.0,"ask":260.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0001,"vega":0.1624,"theta":-0.0541,"rho":-1.1652,"theo":250.7589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.849990844727},{"option":"SPXW260224C07140000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.101,"open_interest":303.0,"volume":274.0,"delta":0.0039,"gamma":0.0001,"vega":0.1344,"theta":-0.0683,"rho":0.0042,"theo":0.1077,"change":0.0,"open":0.05,"high":0.11,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:31","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07140000","bid":250.1,"bid_size":0.0,"ask":270.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.1344,"theta":-0.0365,"rho":-1.168,"theo":260.7223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.099990844727},{"option":"SPXW260224C07150000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1085,"open_interest":413.0,"volume":265.0,"delta":0.0031,"gamma":0.0001,"vega":0.1109,"theta":-0.055,"rho":0.0033,"theo":0.0844,"change":-0.025,"open":0.05,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:00:36","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260224P07150000","bid":260.1,"bid_size":0.0,"ask":276.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0001,"vega":0.1109,"theta":-0.022,"rho":-1.1705,"theo":270.6921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.099990844727},{"option":"SPXW260224C07175000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.113,"open_interest":598.0,"volume":184.0,"delta":0.0018,"gamma":0.0001,"vega":0.0688,"theta":-0.0322,"rho":0.0019,"theo":0.0466,"change":0.07,"open":0.06,"high":0.12,"low":0.05,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:35:40","percent_change":140.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07175000","bid":285.0,"bid_size":0.0,"ask":305.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0001,"vega":0.0688,"theta":0.0,"rho":-1.176,"theo":295.6369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.599990844727},{"option":"SPXW260224C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1216,"open_interest":875.0,"volume":172.0,"delta":0.001,"gamma":0.0,"vega":0.0435,"theta":-0.0194,"rho":0.0011,"theo":0.0267,"change":0.02,"open":0.05,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:35:40","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07200000","bid":310.1,"bid_size":0.0,"ask":330.6,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0439,"theta":0.0,"rho":-1.1809,"theo":320.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.32,"last_trade_time":"2026-01-27T14:08:14","percent_change":0.0,"prev_day_close":349.799987792969},{"option":"SPXW260224C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1299,"open_interest":944.0,"volume":34.0,"delta":0.0007,"gamma":0.0,"vega":0.0299,"theta":-0.013,"rho":0.0007,"theo":0.0173,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:11:44","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07225000","bid":335.0,"bid_size":0.0,"ask":354.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0299,"theta":0.0,"rho":-1.1854,"theo":345.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":387.99,"last_trade_time":"2026-02-17T11:30:10","percent_change":0.0,"prev_day_close":372.75},{"option":"SPXW260224C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1384,"open_interest":139.0,"volume":5.0,"delta":0.0005,"gamma":0.0,"vega":0.0219,"theta":-0.0096,"rho":0.0005,"theo":0.0124,"change":0.01,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:51:14","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07250000","bid":360.0,"bid_size":0.0,"ask":380.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":-1.1897,"theo":370.551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.599990844727},{"option":"SPXW260224C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1466,"open_interest":68.0,"volume":4.0,"delta":0.0004,"gamma":0.0,"vega":0.018,"theta":-0.0082,"rho":0.0004,"theo":0.0104,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:49:44","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07275000","bid":385.0,"bid_size":0.0,"ask":405.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0182,"theta":0.0,"rho":-1.1939,"theo":395.5315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.9,"last_trade_time":"2026-02-06T10:13:28","percent_change":0.0,"prev_day_close":424.549987792969},{"option":"SPXW260224C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1546,"open_interest":119.0,"volume":51.0,"delta":0.0003,"gamma":0.0,"vega":0.0158,"theta":-0.0076,"rho":0.0004,"theo":0.0096,"change":0.01,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T10:48:56","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07300000","bid":409.9,"bid_size":0.0,"ask":430.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":-1.1981,"theo":420.5133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.75},{"option":"SPXW260224C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1627,"open_interest":94.0,"volume":55.0,"delta":0.0003,"gamma":0.0,"vega":0.0144,"theta":-0.0073,"rho":0.0003,"theo":0.0092,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:48:56","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07325000","bid":435.0,"bid_size":0.0,"ask":455.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0145,"theta":0.0,"rho":-1.2022,"theo":445.4955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.450012207031},{"option":"SPXW260224C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1708,"open_interest":214.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0134,"theta":-0.0072,"rho":0.0003,"theo":0.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07350000","bid":460.0,"bid_size":0.0,"ask":477.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":-1.2063,"theo":470.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.050003051758},{"option":"SPXW260224C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1788,"open_interest":18.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0126,"theta":-0.0071,"rho":0.0003,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-04T10:14:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07375000","bid":484.9,"bid_size":0.0,"ask":505.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":-1.2105,"theo":495.4606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.450012207031},{"option":"SPXW260224C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1867,"open_interest":201.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0119,"theta":-0.0071,"rho":0.0003,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-09T10:54:38","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07400000","bid":509.9,"bid_size":0.0,"ask":530.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0119,"theta":0.0,"rho":-1.2146,"theo":520.4432,"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":549.050018310547},{"option":"SPXW260224C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1946,"open_interest":46.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0113,"theta":-0.0071,"rho":0.0003,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-04T10:14:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07425000","bid":534.9,"bid_size":0.0,"ask":551.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":-1.2187,"theo":545.4259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.399993896484},{"option":"SPXW260224C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2024,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0108,"theta":-0.0071,"rho":0.0003,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-09T12:25:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07450000","bid":559.9,"bid_size":0.0,"ask":580.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":-1.2228,"theo":570.4085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.399993896484},{"option":"SPXW260224C07500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.218,"open_interest":11.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0098,"theta":-0.0071,"rho":0.0002,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-03T13:50:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07500000","bid":609.9,"bid_size":0.0,"ask":630.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":-1.231,"theo":620.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.849975585938},{"option":"SPXW260224C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2484,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0084,"theta":-0.0071,"rho":0.0002,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T11:23:56","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07600000","bid":709.7,"bid_size":0.0,"ask":730.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":-1.2475,"theo":720.3044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.25},{"option":"SPXW260224C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3075,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0066,"theta":-0.0071,"rho":0.0002,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-01-20T09:30:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P07800000","bid":909.6,"bid_size":0.0,"ask":930.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":-1.2804,"theo":920.1656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.699981689453},{"option":"SPXW260224C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3464,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0054,"theta":-0.0071,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-06T14:40:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P08000000","bid":1109.5,"bid_size":0.0,"ask":1130.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":-1.3132,"theo":1120.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1149.19995117188},{"option":"SPXW260224C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3986,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0046,"theta":-0.007,"rho":0.0001,"theo":0.0084,"change":0.0,"open":0.0,"high":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":"SPXW260224P08200000","bid":1309.3,"bid_size":0.0,"ask":1329.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":-1.3461,"theo":1319.8881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1348.79998779297},{"option":"SPXW260224C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4491,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.004,"theta":-0.007,"rho":0.0001,"theo":0.0083,"change":0.0,"open":0.0,"high":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":"SPXW260224P08400000","bid":1509.2,"bid_size":0.0,"ask":1529.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":-1.3789,"theo":1519.7493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1548.65002441406},{"option":"SPXW260224C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.498,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0036,"theta":-0.007,"rho":0.0001,"theo":0.0082,"change":0.0,"open":0.0,"high":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":"SPXW260224P08600000","bid":1709.1,"bid_size":0.0,"ask":1725.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":-1.4118,"theo":1719.6106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1748.0},{"option":"SPXW260224C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5454,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0032,"theta":-0.0069,"rho":0.0001,"theo":0.0081,"change":0.0,"open":0.0,"high":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":"SPXW260224P08800000","bid":1909.0,"bid_size":0.0,"ask":1929.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-1.4446,"theo":1919.4718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1948.59997558594},{"option":"SPXW260224C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5915,"open_interest":3.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.003,"theta":-0.0069,"rho":0.0001,"theo":0.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T12:13:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260224P09000000","bid":2108.9,"bid_size":0.0,"ask":2129.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":-1.4774,"theo":2119.3331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2148.19995117188},{"option":"SPXW260225C02800000","bid":4066.8,"bid_size":0.0,"ask":4087.3,"ask_size":0.0,"iv":2.372,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.5363,"theo":4076.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.0},{"option":"SPXW260225P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.7631,"open_interest":11.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0029,"rho":0.0,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-22T10:07:03","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03000000","bid":3866.9,"bid_size":0.0,"ask":3887.4,"ask_size":0.0,"iv":2.2059,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.5746,"theo":3876.6111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3849.15002441406},{"option":"SPXW260225P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6321,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0038,"rho":0.0,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T10:13:56","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03200000","bid":3667.1,"bid_size":0.0,"ask":3687.8,"ask_size":0.0,"iv":2.034,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.6129,"theo":3676.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3649.19995117188},{"option":"SPXW260225P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5095,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.005,"rho":0.0,"theo":0.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-05T15:25:21","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260225C03400000","bid":3467.2,"bid_size":0.0,"ask":3488.0,"ask_size":0.0,"iv":1.8882,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.6512,"theo":3476.9381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.90002441406},{"option":"SPXW260225P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3943,"open_interest":7.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0065,"rho":0.0,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T13:41:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225C03600000","bid":3271.4,"bid_size":0.0,"ask":3287.9,"ask_size":0.0,"iv":1.7359,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.6895,"theo":3277.1025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.15002441406},{"option":"SPXW260225P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2855,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0085,"rho":-0.0001,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:13:08","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225C03800000","bid":3067.8,"bid_size":0.0,"ask":3088.3,"ask_size":0.0,"iv":1.6056,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.7277,"theo":3077.2677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3049.84997558594},{"option":"SPXW260225P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1824,"open_interest":144.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0023,"theta":-0.011,"rho":-0.0001,"theo":0.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225C04000000","bid":2867.7,"bid_size":0.0,"ask":2888.2,"ask_size":0.0,"iv":1.4688,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.766,"theo":2877.434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2849.80004882812},{"option":"SPXW260225P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0845,"open_interest":22.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0032,"theta":-0.0144,"rho":-0.0001,"theo":0.019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:42:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225C04200000","bid":2667.8,"bid_size":0.0,"ask":2688.6,"ask_size":0.0,"iv":1.3506,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":0.8043,"theo":2677.602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2650.59997558594},{"option":"SPXW260225P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0364,"open_interest":2133.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.0187,"rho":-0.0001,"theo":0.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:43:43","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225C04400000","bid":2471.2,"bid_size":0.0,"ask":2488.5,"ask_size":0.0,"iv":1.2262,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":0.8425,"theo":2477.7721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2450.79992675781},{"option":"SPXW260225P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9434,"open_interest":4848.0,"volume":20.0,"delta":-0.0002,"gamma":0.0,"vega":0.0061,"theta":-0.0244,"rho":-0.0002,"theo":0.0335,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:42:07","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225C04600000","bid":2271.6,"bid_size":0.0,"ask":2288.7,"ask_size":0.0,"iv":1.1176,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":0.8807,"theo":2277.9452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2251.0},{"option":"SPXW260225P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8542,"open_interest":2456.0,"volume":52.0,"delta":-0.0002,"gamma":0.0,"vega":0.0084,"theta":-0.0319,"rho":-0.0003,"theo":0.0446,"change":-0.045,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:20:05","percent_change":-60.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260225C04800000","bid":2068.3,"bid_size":0.0,"ask":2088.8,"ask_size":0.0,"iv":1.0034,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0119,"theta":0.0,"rho":0.9189,"theo":2078.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2050.85003662109},{"option":"SPXW260225P04800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7341,"open_interest":145.0,"volume":41.0,"delta":-0.0003,"gamma":0.0,"vega":0.0118,"theta":-0.042,"rho":-0.0004,"theo":0.0602,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:20:32","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPXW260225C05000000","bid":1868.5,"bid_size":0.0,"ask":1889.0,"ask_size":0.0,"iv":0.9024,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0169,"theta":0.0,"rho":0.957,"theo":1878.3063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1851.40002441406},{"option":"SPXW260225P05000000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7063,"open_interest":267.0,"volume":3.0,"delta":-0.0005,"gamma":0.0,"vega":0.0169,"theta":-0.0557,"rho":-0.0006,"theo":0.0821,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:14:04","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260225C05200000","bid":1668.7,"bid_size":0.0,"ask":1689.2,"ask_size":0.0,"iv":0.8041,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0244,"theta":0.0,"rho":0.995,"theo":1678.4995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1651.5},{"option":"SPXW260225P05200000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.6383,"open_interest":387.0,"volume":108.0,"delta":-0.0007,"gamma":0.0,"vega":0.0243,"theta":-0.0745,"rho":-0.0009,"theo":0.1134,"change":-0.15,"open":0.1,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:55:54","percent_change":-60.0,"prev_day_close":0.250000007450581},{"option":"SPXW260225C05400000","bid":1468.9,"bid_size":0.0,"ask":1489.4,"ask_size":0.0,"iv":0.7014,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0359,"theta":0.0,"rho":1.0328,"theo":1478.7071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.04998779297},{"option":"SPXW260225P05400000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5761,"open_interest":678.0,"volume":880.0,"delta":-0.0011,"gamma":0.0,"vega":0.0358,"theta":-0.1008,"rho":-0.0014,"theo":0.1591,"change":-0.275,"open":0.25,"high":0.25,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:56:08","percent_change":-73.3333,"prev_day_close":0.375},{"option":"SPXW260225C05500000","bid":1369.0,"bid_size":0.0,"ask":1389.5,"ask_size":0.0,"iv":0.6608,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0438,"theta":0.0,"rho":1.0516,"theo":1378.8188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1325.18,"last_trade_time":"2026-02-13T09:37:59","percent_change":0.0,"prev_day_close":1349.69995117188},{"option":"SPXW260225P05500000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.5427,"open_interest":810.0,"volume":241.0,"delta":-0.0014,"gamma":0.0,"vega":0.0438,"theta":-0.1183,"rho":-0.0018,"theo":0.1907,"change":-0.275,"open":0.25,"high":0.3,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:00:01","percent_change":-64.7059,"prev_day_close":0.424999997019768},{"option":"SPXW260225C05600000","bid":1269.1,"bid_size":0.0,"ask":1289.8,"ask_size":0.0,"iv":0.6141,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0541,"theta":0.0,"rho":1.0703,"theo":1278.9377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1251.90002441406},{"option":"SPXW260225P05600000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.5134,"open_interest":711.0,"volume":201.0,"delta":-0.0017,"gamma":0.0,"vega":0.0541,"theta":-0.1387,"rho":-0.0022,"theo":0.2288,"change":-0.325,"open":0.35,"high":0.35,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:42:44","percent_change":-61.9048,"prev_day_close":0.525000005960464},{"option":"SPXW260225C05700000","bid":1169.2,"bid_size":0.0,"ask":1189.7,"ask_size":0.0,"iv":0.5677,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.067,"theta":-0.0267,"rho":1.0889,"theo":1179.0662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.09997558594},{"option":"SPXW260225P05700000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.4814,"open_interest":320.0,"volume":133.0,"delta":-0.0022,"gamma":0.0,"vega":0.067,"theta":-0.1634,"rho":-0.0028,"theo":0.2764,"change":-0.425,"open":0.4,"high":0.4,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:00:07","percent_change":-68.0,"prev_day_close":0.625},{"option":"SPXW260225C05800000","bid":1069.4,"bid_size":0.0,"ask":1089.9,"ask_size":0.0,"iv":0.5217,"open_interest":2.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0839,"theta":-0.0684,"rho":1.1073,"theo":1079.2073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1050.28,"last_trade_time":"2026-02-17T15:50:41","percent_change":0.0,"prev_day_close":1052.30004882812},{"option":"SPXW260225P05800000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4476,"open_interest":283.0,"volume":200.0,"delta":-0.0028,"gamma":0.0,"vega":0.0839,"theta":-0.1936,"rho":-0.0035,"theo":0.3366,"change":-0.5,"open":0.52,"high":0.52,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:00:02","percent_change":-66.6667,"prev_day_close":0.75},{"option":"SPXW260225C05850000","bid":1019.4,"bid_size":0.0,"ask":1039.9,"ask_size":0.0,"iv":0.501,"open_interest":2.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.0944,"theta":-0.0918,"rho":1.1164,"theo":1029.284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1001.17,"last_trade_time":"2026-02-17T15:50:41","percent_change":0.0,"prev_day_close":1001.80001831055},{"option":"SPXW260225P05850000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.4271,"open_interest":5.0,"volume":7.0,"delta":-0.0031,"gamma":0.0,"vega":0.0944,"theta":-0.2112,"rho":-0.004,"theo":0.3729,"change":-0.525,"open":0.35,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:52:45","percent_change":-63.6364,"prev_day_close":0.824999988079071},{"option":"SPXW260225C05875000","bid":994.4,"bid_size":0.0,"ask":1015.0,"ask_size":0.0,"iv":0.4885,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1002,"theta":-0.1043,"rho":1.1209,"theo":1004.3244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":977.600006103516},{"option":"SPXW260225P05875000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.4228,"open_interest":16.0,"volume":18.0,"delta":-0.0033,"gamma":0.0,"vega":0.1002,"theta":-0.2208,"rho":-0.0043,"theo":0.3931,"change":-0.55,"open":0.4,"high":0.4,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:00:01","percent_change":-64.7059,"prev_day_close":0.849999994039536},{"option":"SPXW260225C05900000","bid":969.5,"bid_size":0.0,"ask":990.0,"ask_size":0.0,"iv":0.4802,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1064,"theta":-0.1175,"rho":1.1254,"theo":979.3663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.849975585938},{"option":"SPXW260225P05900000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.4124,"open_interest":240.0,"volume":292.0,"delta":-0.0036,"gamma":0.0,"vega":0.1064,"theta":-0.231,"rho":-0.0046,"theo":0.4147,"change":-0.525,"open":0.6,"high":0.6,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:58:08","percent_change":-60.0,"prev_day_close":0.875},{"option":"SPXW260225C05925000","bid":948.6,"bid_size":0.0,"ask":965.1,"ask_size":0.0,"iv":0.4677,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.1131,"theta":-0.1313,"rho":1.1298,"theo":954.4099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":927.950012207031},{"option":"SPXW260225P05925000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.4073,"open_interest":41.0,"volume":111.0,"delta":-0.0038,"gamma":0.0,"vega":0.1131,"theta":-0.242,"rho":-0.0049,"theo":0.4381,"change":-0.575,"open":0.45,"high":0.45,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:11:57","percent_change":-62.1622,"prev_day_close":0.925000011920929},{"option":"SPXW260225C05950000","bid":921.2,"bid_size":0.0,"ask":940.1,"ask_size":0.0,"iv":0.4552,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.1204,"theta":-0.1458,"rho":1.1342,"theo":929.4553,"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":902.849975585938},{"option":"SPXW260225P05950000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3969,"open_interest":64.0,"volume":24.0,"delta":-0.0041,"gamma":0.0,"vega":0.1204,"theta":-0.2536,"rho":-0.0053,"theo":0.4633,"change":-0.575,"open":0.5,"high":0.55,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:01:41","percent_change":-58.9744,"prev_day_close":0.974999964237213},{"option":"SPXW260225C05975000","bid":898.8,"bid_size":0.0,"ask":915.2,"ask_size":0.0,"iv":0.4468,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.1283,"theta":-0.1612,"rho":1.1386,"theo":904.503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":878.399993896484},{"option":"SPXW260225P05975000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.391,"open_interest":91.0,"volume":10.0,"delta":-0.0044,"gamma":0.0,"vega":0.1283,"theta":-0.2661,"rho":-0.0057,"theo":0.4908,"change":-0.625,"open":0.6,"high":0.6,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:50:15","percent_change":-60.9756,"prev_day_close":1.02500000596046},{"option":"SPXW260225C06000000","bid":871.2,"bid_size":0.0,"ask":890.2,"ask_size":0.0,"iv":0.4344,"open_interest":1.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1371,"theta":-0.1776,"rho":1.143,"theo":879.5531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":851.27,"last_trade_time":"2026-02-17T11:19:48","percent_change":0.0,"prev_day_close":852.75},{"option":"SPXW260225P06000000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3806,"open_interest":805.0,"volume":316.0,"delta":-0.0047,"gamma":0.0,"vega":0.1371,"theta":-0.2796,"rho":-0.0061,"theo":0.5207,"change":-0.625,"open":0.8,"high":0.85,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:49:56","percent_change":-58.1395,"prev_day_close":1.07499998807907},{"option":"SPXW260225C06025000","bid":848.9,"bid_size":0.0,"ask":865.3,"ask_size":0.0,"iv":0.4257,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.1467,"theta":-0.1951,"rho":1.1473,"theo":854.6063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":827.450012207031},{"option":"SPXW260225P06025000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.3742,"open_interest":180.0,"volume":13.0,"delta":-0.0051,"gamma":0.0,"vega":0.1467,"theta":-0.2942,"rho":-0.0066,"theo":0.5536,"change":-0.675,"open":0.5,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:50:11","percent_change":-60.0,"prev_day_close":1.125},{"option":"SPXW260225C06050000","bid":821.4,"bid_size":0.0,"ask":840.3,"ask_size":0.0,"iv":0.4133,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.1574,"theta":-0.214,"rho":1.1516,"theo":829.663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.550018310547},{"option":"SPXW260225P06050000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.3655,"open_interest":193.0,"volume":13.0,"delta":-0.0055,"gamma":0.0,"vega":0.1574,"theta":-0.3102,"rho":-0.0071,"theo":0.5901,"change":-0.5,"open":0.82,"high":0.82,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:34:06","percent_change":-41.6667,"prev_day_close":1.19999998807907},{"option":"SPXW260225C06075000","bid":798.8,"bid_size":0.0,"ask":815.6,"ask_size":0.0,"iv":0.4044,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.169,"theta":-0.2344,"rho":1.1558,"theo":804.7239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.75},{"option":"SPXW260225P06075000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.3567,"open_interest":144.0,"volume":45.0,"delta":-0.006,"gamma":0.0,"vega":0.169,"theta":-0.3278,"rho":-0.0077,"theo":0.6309,"change":-0.725,"open":0.75,"high":0.75,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:54:04","percent_change":-56.8627,"prev_day_close":1.27500003576279},{"option":"SPXW260225C06100000","bid":771.5,"bid_size":0.0,"ask":790.4,"ask_size":0.0,"iv":0.392,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.1819,"theta":-0.2568,"rho":1.1599,"theo":779.79,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":752.899993896484},{"option":"SPXW260225P06100000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.3494,"open_interest":109.0,"volume":169.0,"delta":-0.0065,"gamma":0.0,"vega":0.1819,"theta":-0.3472,"rho":-0.0084,"theo":0.6767,"change":-0.85,"open":1.09,"high":1.09,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:58:08","percent_change":-62.963,"prev_day_close":1.34999996423721},{"option":"SPXW260225C06125000","bid":745.0,"bid_size":0.0,"ask":765.5,"ask_size":0.0,"iv":0.3829,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0001,"vega":0.1964,"theta":-0.2815,"rho":1.1639,"theo":754.8622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.049987792969},{"option":"SPXW260225P06125000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.3418,"open_interest":92.0,"volume":93.0,"delta":-0.0071,"gamma":0.0001,"vega":0.1964,"theta":-0.369,"rho":-0.0091,"theo":0.7287,"change":-0.825,"open":1.14,"high":1.16,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:58:08","percent_change":-57.8947,"prev_day_close":1.42500001192093},{"option":"SPXW260225C06150000","bid":720.0,"bid_size":0.0,"ask":740.6,"ask_size":0.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0001,"vega":0.2129,"theta":-0.3089,"rho":1.1678,"theo":729.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.149993896484},{"option":"SPXW260225P06150000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.3339,"open_interest":111.0,"volume":187.0,"delta":-0.0077,"gamma":0.0001,"vega":0.2129,"theta":-0.3935,"rho":-0.01,"theo":0.7882,"change":-0.925,"open":1.19,"high":1.34,"low":0.6,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:58:08","percent_change":-58.7302,"prev_day_close":1.57499998807907},{"option":"SPXW260225C06175000","bid":695.2,"bid_size":0.0,"ask":715.7,"ask_size":0.0,"iv":0.308,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.2318,"theta":-0.3396,"rho":1.1716,"theo":705.0308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":678.199981689453},{"option":"SPXW260225P06175000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.3257,"open_interest":166.0,"volume":139.0,"delta":-0.0085,"gamma":0.0001,"vega":0.2318,"theta":-0.4213,"rho":-0.011,"theo":0.8569,"change":-0.975,"open":1.45,"high":1.45,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:50:08","percent_change":-58.209,"prev_day_close":1.67500001192093},{"option":"SPXW260225C06200000","bid":679.0,"bid_size":0.0,"ask":684.7,"ask_size":0.0,"iv":0.3252,"open_interest":0.0,"volume":4.0,"delta":0.9904,"gamma":0.0001,"vega":0.2532,"theta":-0.3743,"rho":1.1752,"theo":680.1312,"change":12.25,"open":665.65,"high":665.65,"low":665.65,"tick":"up","last_trade_price":665.65,"last_trade_time":"2026-02-18T15:14:36","percent_change":1.87481,"prev_day_close":653.399993896484},{"option":"SPXW260225P06200000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.3196,"open_interest":136.0,"volume":319.0,"delta":-0.0094,"gamma":0.0001,"vega":0.2532,"theta":-0.4531,"rho":-0.0122,"theo":0.9371,"change":-1.075,"open":1.49,"high":1.59,"low":0.7,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:59:43","percent_change":-58.9041,"prev_day_close":1.82499998807907},{"option":"SPXW260225C06225000","bid":654.1,"bid_size":0.0,"ask":659.6,"ask_size":0.0,"iv":0.3022,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0001,"vega":0.2776,"theta":-0.4138,"rho":1.1786,"theo":655.2459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.850006103516},{"option":"SPXW260225P06225000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.3118,"open_interest":48.0,"volume":145.0,"delta":-0.0105,"gamma":0.0001,"vega":0.2776,"theta":-0.4897,"rho":-0.0136,"theo":1.0315,"change":-1.125,"open":1.05,"high":1.15,"low":0.85,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:50:23","percent_change":-56.962,"prev_day_close":1.97499996423721},{"option":"SPXW260225C06250000","bid":629.2,"bid_size":0.0,"ask":634.7,"ask_size":0.0,"iv":0.2951,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.3057,"theta":-0.4592,"rho":1.1818,"theo":630.378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.299987792969},{"option":"SPXW260225P06250000","bid":0.95,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.3047,"open_interest":86.0,"volume":247.0,"delta":-0.0117,"gamma":0.0001,"vega":0.3057,"theta":-0.5322,"rho":-0.0152,"theo":1.1434,"change":-1.325,"open":1.15,"high":1.5,"low":0.85,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:58:29","percent_change":-60.9195,"prev_day_close":2.17499995231628},{"option":"SPXW260225C06275000","bid":604.3,"bid_size":0.0,"ask":609.7,"ask_size":0.0,"iv":0.297,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0001,"vega":0.3386,"theta":-0.5114,"rho":1.1847,"theo":605.5316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.350006103516},{"option":"SPXW260225P06275000","bid":1.05,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.298,"open_interest":201.0,"volume":86.0,"delta":-0.0132,"gamma":0.0001,"vega":0.3386,"theta":-0.5815,"rho":-0.0171,"theo":1.2768,"change":-1.45,"open":2.1,"high":2.1,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:58:16","percent_change":-60.4167,"prev_day_close":2.39999997615814},{"option":"SPXW260225C06300000","bid":579.3,"bid_size":0.0,"ask":585.2,"ask_size":0.0,"iv":0.285,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0001,"vega":0.3771,"theta":-0.5717,"rho":1.1872,"theo":580.7119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.799987792969},{"option":"SPXW260225P06300000","bid":1.15,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.2906,"open_interest":422.0,"volume":336.0,"delta":-0.0149,"gamma":0.0001,"vega":0.377,"theta":-0.6385,"rho":-0.0194,"theo":1.436,"change":-1.625,"open":2.3,"high":2.4,"low":1.05,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:59:30","percent_change":-60.7477,"prev_day_close":2.67499995231628},{"option":"SPXW260225C06325000","bid":554.6,"bid_size":0.0,"ask":560.3,"ask_size":0.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0001,"vega":0.4211,"theta":-0.6418,"rho":1.1892,"theo":555.9253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.949981689453},{"option":"SPXW260225P06325000","bid":1.35,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.2843,"open_interest":133.0,"volume":169.0,"delta":-0.017,"gamma":0.0001,"vega":0.4211,"theta":-0.7061,"rho":-0.0221,"theo":1.6301,"change":-1.75,"open":1.45,"high":2.05,"low":1.2,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-18T15:59:50","percent_change":-58.3333,"prev_day_close":3.0},{"option":"SPXW260225C06350000","bid":529.8,"bid_size":0.0,"ask":535.5,"ask_size":0.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.9803,"gamma":0.0002,"vega":0.4724,"theta":-0.723,"rho":1.1908,"theo":531.1791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.350006103516},{"option":"SPXW260225P06350000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.2783,"open_interest":221.0,"volume":99.0,"delta":-0.0195,"gamma":0.0002,"vega":0.4726,"theta":-0.7845,"rho":-0.0254,"theo":1.8641,"change":-1.95,"open":2.95,"high":2.95,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:57:48","percent_change":-59.0909,"prev_day_close":3.30000007152557},{"option":"SPXW260225C06375000","bid":505.1,"bid_size":0.0,"ask":510.2,"ask_size":0.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0002,"vega":0.5329,"theta":-0.817,"rho":1.1916,"theo":506.4818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.800003051758},{"option":"SPXW260225P06375000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.2721,"open_interest":1043.0,"volume":804.0,"delta":-0.0225,"gamma":0.0002,"vega":0.5333,"theta":-0.8759,"rho":-0.0293,"theo":2.1476,"change":-2.05,"open":3.2,"high":3.5,"low":1.55,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T15:59:49","percent_change":-53.9474,"prev_day_close":3.80000007152557},{"option":"SPXW260225C06400000","bid":480.4,"bid_size":0.0,"ask":485.4,"ask_size":0.0,"iv":0.2661,"open_interest":0.0,"volume":0.0,"delta":0.9737,"gamma":0.0002,"vega":0.6021,"theta":-0.9255,"rho":1.1917,"theo":481.8449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.5},{"option":"SPXW260225P06400000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.2662,"open_interest":660.0,"volume":3058.0,"delta":-0.026,"gamma":0.0002,"vega":0.6021,"theta":-0.9812,"rho":-0.034,"theo":2.489,"change":-2.5,"open":3.4,"high":3.4,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-18T15:57:47","percent_change":-58.1395,"prev_day_close":4.29999995231628},{"option":"SPXW260225C06420000","bid":460.7,"bid_size":0.0,"ask":465.6,"ask_size":0.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0003,"vega":0.6648,"theta":-1.024,"rho":1.1911,"theo":462.1867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.850006103516},{"option":"SPXW260225P06420000","bid":2.35,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.2618,"open_interest":33.0,"volume":204.0,"delta":-0.0294,"gamma":0.0003,"vega":0.6648,"theta":-1.0773,"rho":-0.0384,"theo":2.8147,"change":-2.5,"open":2.57,"high":3.8,"low":2.3,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-18T15:48:59","percent_change":-52.0833,"prev_day_close":4.79999995231628},{"option":"SPXW260225C06425000","bid":455.8,"bid_size":0.0,"ask":460.7,"ask_size":0.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0003,"vega":0.6818,"theta":-1.0503,"rho":1.1909,"theo":457.2801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.049987792969},{"option":"SPXW260225P06425000","bid":2.4,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.2606,"open_interest":202.0,"volume":66.0,"delta":-0.0303,"gamma":0.0003,"vega":0.6818,"theta":-1.103,"rho":-0.0396,"theo":2.904,"change":-2.55,"open":4.75,"high":4.75,"low":2.2,"tick":"up","last_trade_price":2.35,"last_trade_time":"2026-02-18T16:00:45","percent_change":-52.0408,"prev_day_close":4.90000009536743},{"option":"SPXW260225C06430000","bid":450.9,"bid_size":0.0,"ask":456.3,"ask_size":0.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":0.9685,"gamma":0.0003,"vega":0.6994,"theta":-1.0773,"rho":1.1906,"theo":452.377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":427.149993896484},{"option":"SPXW260225P06430000","bid":2.5,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.2593,"open_interest":63.0,"volume":19.0,"delta":-0.0313,"gamma":0.0003,"vega":0.6994,"theta":-1.1294,"rho":-0.0408,"theo":2.9969,"change":-2.75,"open":2.35,"high":3.4,"low":2.3,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T15:55:08","percent_change":-54.4554,"prev_day_close":5.04999995231628},{"option":"SPXW260225C06440000","bid":441.1,"bid_size":0.0,"ask":446.0,"ask_size":0.0,"iv":0.2568,"open_interest":0.0,"volume":0.0,"delta":0.9665,"gamma":0.0003,"vega":0.736,"theta":-1.1334,"rho":1.1898,"theo":442.5817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.449996948242},{"option":"SPXW260225P06440000","bid":2.7,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.2574,"open_interest":83.0,"volume":48.0,"delta":-0.0333,"gamma":0.0003,"vega":0.736,"theta":-1.1844,"rho":-0.0435,"theo":3.1934,"change":-3.0,"open":3.02,"high":3.9,"low":2.27,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:53:25","percent_change":-55.5556,"prev_day_close":5.40000009536743},{"option":"SPXW260225C06450000","bid":431.3,"bid_size":0.0,"ask":436.2,"ask_size":0.0,"iv":0.2547,"open_interest":5.0,"volume":0.0,"delta":0.9643,"gamma":0.0003,"vega":0.7746,"theta":-1.1925,"rho":1.1889,"theo":432.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":388.67,"last_trade_time":"2026-02-13T15:45:05","percent_change":0.0,"prev_day_close":407.900009155273},{"option":"SPXW260225P06450000","bid":2.85,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.2554,"open_interest":696.0,"volume":772.0,"delta":-0.0354,"gamma":0.0003,"vega":0.7746,"theta":-1.2423,"rho":-0.0464,"theo":3.4055,"change":-3.05,"open":5.5,"high":5.5,"low":2.5,"tick":"no_change","last_trade_price":2.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-53.9823,"prev_day_close":5.65000009536743},{"option":"SPXW260225C06460000","bid":421.5,"bid_size":0.0,"ask":426.4,"ask_size":0.0,"iv":0.253,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0003,"vega":0.8147,"theta":-1.2547,"rho":1.1877,"theo":423.0388,"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":398.199996948242},{"option":"SPXW260225P06460000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.2531,"open_interest":71.0,"volume":67.0,"delta":-0.0378,"gamma":0.0003,"vega":0.8147,"theta":-1.3034,"rho":-0.0495,"theo":3.6344,"change":-3.2,"open":5.45,"high":5.45,"low":2.7,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-18T15:59:22","percent_change":-53.3333,"prev_day_close":6.0},{"option":"SPXW260225C06470000","bid":411.7,"bid_size":0.0,"ask":416.9,"ask_size":0.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":0.9595,"gamma":0.0004,"vega":0.8567,"theta":-1.32,"rho":1.1864,"theo":413.2935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.599990844727},{"option":"SPXW260225P06470000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.2512,"open_interest":28.0,"volume":118.0,"delta":-0.0402,"gamma":0.0004,"vega":0.8567,"theta":-1.3675,"rho":-0.0528,"theo":3.881,"change":-3.2,"open":5.24,"high":5.24,"low":2.9,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:59:44","percent_change":-50.0,"prev_day_close":6.40000009536743},{"option":"SPXW260225C06475000","bid":406.8,"bid_size":0.0,"ask":412.2,"ask_size":0.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0004,"vega":0.8785,"theta":-1.3538,"rho":1.1856,"theo":408.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.899993896484},{"option":"SPXW260225P06475000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.2499,"open_interest":109.0,"volume":789.0,"delta":-0.0415,"gamma":0.0004,"vega":0.8785,"theta":-1.4008,"rho":-0.0544,"theo":4.0113,"change":-3.2,"open":6.25,"high":6.25,"low":2.83,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-18T16:07:25","percent_change":-48.4848,"prev_day_close":6.59999990463257},{"option":"SPXW260225C06480000","bid":402.0,"bid_size":0.0,"ask":406.8,"ask_size":0.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.9569,"gamma":0.0004,"vega":0.901,"theta":-1.3884,"rho":1.1848,"theo":403.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":378.75},{"option":"SPXW260225P06480000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.2492,"open_interest":173.0,"volume":151.0,"delta":-0.0429,"gamma":0.0004,"vega":0.901,"theta":-1.4348,"rho":-0.0562,"theo":4.1464,"change":-3.3,"open":3.15,"high":5.32,"low":3.05,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T15:59:45","percent_change":-48.5294,"prev_day_close":6.79999995231628},{"option":"SPXW260225C06490000","bid":392.3,"bid_size":0.0,"ask":397.0,"ask_size":0.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0004,"vega":0.948,"theta":-1.46,"rho":1.183,"theo":393.8604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.100006103516},{"option":"SPXW260225P06490000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.2469,"open_interest":1554.0,"volume":197.0,"delta":-0.0457,"gamma":0.0004,"vega":0.948,"theta":-1.5052,"rho":-0.0599,"theo":4.4318,"change":-3.85,"open":6.3,"high":6.3,"low":3.23,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-18T15:59:19","percent_change":-53.1034,"prev_day_close":7.25},{"option":"SPXW260225C06500000","bid":382.6,"bid_size":0.0,"ask":387.4,"ask_size":0.0,"iv":0.2451,"open_interest":2.0,"volume":0.0,"delta":0.951,"gamma":0.0004,"vega":0.9978,"theta":-1.5348,"rho":1.1809,"theo":384.1753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.51,"last_trade_time":"2026-02-17T11:21:09","percent_change":0.0,"prev_day_close":360.100006103516},{"option":"SPXW260225P06500000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.245,"open_interest":1804.0,"volume":875.0,"delta":-0.0488,"gamma":0.0004,"vega":0.9978,"theta":-1.5788,"rho":-0.064,"theo":4.7386,"change":-3.2,"open":7.28,"high":7.28,"low":3.1,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-18T16:07:25","percent_change":-41.5584,"prev_day_close":7.70000004768372},{"option":"SPXW260225C06510000","bid":372.8,"bid_size":0.0,"ask":377.7,"ask_size":0.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.9478,"gamma":0.0004,"vega":1.0497,"theta":-1.6127,"rho":1.1784,"theo":374.5135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":350.350006103516},{"option":"SPXW260225P06510000","bid":4.4,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.2428,"open_interest":97.0,"volume":273.0,"delta":-0.052,"gamma":0.0004,"vega":1.0497,"theta":-1.6556,"rho":-0.0683,"theo":5.0686,"change":-4.2,"open":7.56,"high":8.17,"low":3.7,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:59:23","percent_change":-51.2195,"prev_day_close":8.2000002861023},{"option":"SPXW260225C06520000","bid":363.3,"bid_size":0.0,"ask":368.6,"ask_size":0.0,"iv":0.2409,"open_interest":0.0,"volume":2.0,"delta":0.9443,"gamma":0.0005,"vega":1.1035,"theta":-1.694,"rho":1.1757,"theo":364.8764,"change":24.64,"open":357.9,"high":365.54,"low":357.9,"tick":"up","last_trade_price":365.54,"last_trade_time":"2026-02-18T09:57:46","percent_change":7.22793,"prev_day_close":340.899993896484},{"option":"SPXW260225P06520000","bid":4.7,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.2414,"open_interest":58.0,"volume":197.0,"delta":-0.0555,"gamma":0.0005,"vega":1.1035,"theta":-1.7357,"rho":-0.073,"theo":5.4235,"change":-4.45,"open":8.6,"high":8.6,"low":3.8,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-18T15:59:30","percent_change":-50.8571,"prev_day_close":8.75},{"option":"SPXW260225C06525000","bid":358.4,"bid_size":0.0,"ask":363.1,"ask_size":0.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.9425,"gamma":0.0005,"vega":1.1311,"theta":-1.7358,"rho":1.1742,"theo":360.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.25},{"option":"SPXW260225P06525000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.2406,"open_interest":600.0,"volume":161.0,"delta":-0.0573,"gamma":0.0005,"vega":1.1311,"theta":-1.777,"rho":-0.0754,"theo":5.6107,"change":-3.85,"open":9.15,"high":9.15,"low":3.95,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-18T16:10:09","percent_change":-42.5414,"prev_day_close":9.0499997138977},{"option":"SPXW260225C06530000","bid":353.6,"bid_size":0.0,"ask":358.4,"ask_size":0.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.9406,"gamma":0.0005,"vega":1.1592,"theta":-1.7785,"rho":1.1727,"theo":355.2656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.599990844727},{"option":"SPXW260225P06530000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.2398,"open_interest":34.0,"volume":143.0,"delta":-0.0592,"gamma":0.0005,"vega":1.1592,"theta":-1.819,"rho":-0.0779,"theo":5.8046,"change":-4.75,"open":8.65,"high":8.65,"low":4.0,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:59:09","percent_change":-50.8021,"prev_day_close":9.34999990463257},{"option":"SPXW260225C06540000","bid":344.1,"bid_size":0.0,"ask":348.8,"ask_size":0.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0005,"vega":1.2176,"theta":-1.8661,"rho":1.1695,"theo":345.6822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":322.149993896484},{"option":"SPXW260225P06540000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.2378,"open_interest":25.0,"volume":378.0,"delta":-0.0631,"gamma":0.0005,"vega":1.2176,"theta":-1.9055,"rho":-0.083,"theo":6.2131,"change":-4.95,"open":9.07,"high":9.83,"low":4.1,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T15:59:20","percent_change":-49.7487,"prev_day_close":9.9500002861023},{"option":"SPXW260225C06550000","bid":334.5,"bid_size":0.0,"ask":339.2,"ask_size":0.0,"iv":0.2353,"open_interest":0.0,"volume":2.0,"delta":0.9324,"gamma":0.0006,"vega":1.2792,"theta":-1.9567,"rho":1.1658,"theo":336.128,"change":22.93,"open":329.55,"high":335.78,"low":329.55,"tick":"up","last_trade_price":335.78,"last_trade_time":"2026-02-18T09:57:46","percent_change":7.32939,"prev_day_close":312.850006103516},{"option":"SPXW260225P06550000","bid":5.9,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.236,"open_interest":266.0,"volume":712.0,"delta":-0.0673,"gamma":0.0006,"vega":1.2792,"theta":-1.995,"rho":-0.0886,"theo":6.6508,"change":-4.3,"open":9.8,"high":10.7,"low":4.3,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-18T16:10:09","percent_change":-40.566,"prev_day_close":10.5999999046326},{"option":"SPXW260225C06560000","bid":325.0,"bid_size":0.0,"ask":329.7,"ask_size":0.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.9279,"gamma":0.0006,"vega":1.3437,"theta":-2.0504,"rho":1.1617,"theo":326.6051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":303.800003051758},{"option":"SPXW260225P06560000","bid":6.4,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.2343,"open_interest":32.0,"volume":214.0,"delta":-0.0718,"gamma":0.0006,"vega":1.3437,"theta":-2.0874,"rho":-0.0946,"theo":7.1199,"change":-5.1,"open":10.72,"high":10.75,"low":4.5,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T15:59:36","percent_change":-45.1327,"prev_day_close":11.3000001907349},{"option":"SPXW260225C06565000","bid":317.4,"bid_size":0.0,"ask":327.5,"ask_size":0.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.9256,"gamma":0.0006,"vega":1.3768,"theta":-2.0983,"rho":1.1595,"theo":321.8563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.350006103516},{"option":"SPXW260225P06565000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.2333,"open_interest":36.0,"volume":174.0,"delta":-0.0742,"gamma":0.0006,"vega":1.3768,"theta":-2.1348,"rho":-0.0978,"theo":7.3669,"change":-5.45,"open":10.8,"high":11.15,"low":5.9,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-18T15:59:11","percent_change":-46.7811,"prev_day_close":11.6500000953674},{"option":"SPXW260225C06570000","bid":315.5,"bid_size":0.0,"ask":319.7,"ask_size":0.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":0.9231,"gamma":0.0006,"vega":1.4103,"theta":-2.147,"rho":1.1572,"theo":317.1161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.300003051758},{"option":"SPXW260225P06570000","bid":6.9,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.2323,"open_interest":64.0,"volume":183.0,"delta":-0.0766,"gamma":0.0006,"vega":1.4103,"theta":-2.1829,"rho":-0.1011,"theo":7.6227,"change":-5.95,"open":8.32,"high":9.5,"low":5.4,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:58:09","percent_change":-49.3776,"prev_day_close":12.0499997138977},{"option":"SPXW260225C06575000","bid":310.8,"bid_size":0.0,"ask":316.0,"ask_size":0.0,"iv":0.2301,"open_interest":5.0,"volume":0.0,"delta":0.9206,"gamma":0.0007,"vega":1.4441,"theta":-2.1963,"rho":1.1548,"theo":312.3849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.59,"last_trade_time":"2026-02-06T10:01:30","percent_change":0.0,"prev_day_close":289.949996948242},{"option":"SPXW260225P06575000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.2316,"open_interest":254.0,"volume":129.0,"delta":-0.0791,"gamma":0.0007,"vega":1.4441,"theta":-2.2317,"rho":-0.1044,"theo":7.8875,"change":-6.05,"open":12.55,"high":12.59,"low":5.4,"tick":"no_change","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:58:05","percent_change":-48.5944,"prev_day_close":12.4500002861023},{"option":"SPXW260225C06580000","bid":306.0,"bid_size":0.0,"ask":310.7,"ask_size":0.0,"iv":0.2271,"open_interest":0.0,"volume":0.0,"delta":0.918,"gamma":0.0007,"vega":1.4784,"theta":-2.2464,"rho":1.1523,"theo":307.6628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.300003051758},{"option":"SPXW260225P06580000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.2304,"open_interest":65.0,"volume":282.0,"delta":-0.0817,"gamma":0.0007,"vega":1.4784,"theta":-2.2811,"rho":-0.1079,"theo":8.1614,"change":-6.25,"open":10.65,"high":10.65,"low":5.6,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:58:10","percent_change":-48.6381,"prev_day_close":12.8499999046326},{"option":"SPXW260225C06585000","bid":297.4,"bid_size":0.0,"ask":308.7,"ask_size":0.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.9154,"gamma":0.0007,"vega":1.5133,"theta":-2.2971,"rho":1.1497,"theo":302.9501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.949996948242},{"option":"SPXW260225P06585000","bid":7.7,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.2295,"open_interest":73.0,"volume":448.0,"delta":-0.0844,"gamma":0.0007,"vega":1.5133,"theta":-2.3313,"rho":-0.1114,"theo":8.4446,"change":-5.95,"open":12.35,"high":12.35,"low":5.8,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-18T15:59:26","percent_change":-44.9057,"prev_day_close":13.25},{"option":"SPXW260225C06590000","bid":296.6,"bid_size":0.0,"ask":301.7,"ask_size":0.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":0.9126,"gamma":0.0007,"vega":1.5489,"theta":-2.3485,"rho":1.1471,"theo":298.2469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.849990844727},{"option":"SPXW260225P06590000","bid":8.0,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.2286,"open_interest":59.0,"volume":342.0,"delta":-0.0871,"gamma":0.0007,"vega":1.5489,"theta":-2.3821,"rho":-0.115,"theo":8.7374,"change":-5.6,"open":12.93,"high":12.93,"low":6.58,"tick":"no_change","last_trade_price":8.1,"last_trade_time":"2026-02-18T16:07:33","percent_change":-40.8759,"prev_day_close":13.6999998092651},{"option":"SPXW260225C06595000","bid":288.1,"bid_size":0.0,"ask":299.3,"ask_size":0.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0007,"vega":1.5854,"theta":-2.4005,"rho":1.1443,"theo":293.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":271.850006103516},{"option":"SPXW260225P06595000","bid":8.3,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.2275,"open_interest":64.0,"volume":141.0,"delta":-0.09,"gamma":0.0007,"vega":1.5854,"theta":-2.4335,"rho":-0.1187,"theo":9.0401,"change":-6.75,"open":7.73,"high":11.95,"low":6.32,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-18T15:58:07","percent_change":-47.7032,"prev_day_close":14.1500000953674},{"option":"SPXW260225C06600000","bid":287.4,"bid_size":0.0,"ask":291.9,"ask_size":0.0,"iv":0.2257,"open_interest":6.0,"volume":0.0,"delta":0.9069,"gamma":0.0008,"vega":1.6227,"theta":-2.453,"rho":1.1414,"theo":288.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":411.14,"last_trade_time":"2026-01-28T12:25:23","percent_change":0.0,"prev_day_close":267.0},{"option":"SPXW260225P06600000","bid":8.6,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.2268,"open_interest":1020.0,"volume":1314.0,"delta":-0.0929,"gamma":0.0008,"vega":1.6227,"theta":-2.4855,"rho":-0.1226,"theo":9.3529,"change":-6.18,"open":13.22,"high":13.78,"low":6.0,"tick":"no_change","last_trade_price":8.42,"last_trade_time":"2026-02-18T15:59:36","percent_change":-42.3288,"prev_day_close":14.5999999046326},{"option":"SPXW260225C06605000","bid":278.9,"bid_size":0.0,"ask":290.0,"ask_size":0.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.9038,"gamma":0.0008,"vega":1.6608,"theta":-2.5062,"rho":1.1383,"theo":284.198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.800003051758},{"option":"SPXW260225P06605000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.2259,"open_interest":20.0,"volume":98.0,"delta":-0.0959,"gamma":0.0008,"vega":1.6608,"theta":-2.538,"rho":-0.1266,"theo":9.6764,"change":-7.05,"open":13.33,"high":13.7,"low":6.2,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T15:58:05","percent_change":-46.8439,"prev_day_close":15.0499997138977},{"option":"SPXW260225C06610000","bid":278.1,"bid_size":0.0,"ask":283.1,"ask_size":0.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.9008,"gamma":0.0008,"vega":1.6997,"theta":-2.5598,"rho":1.1351,"theo":279.5365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.850006103516},{"option":"SPXW260225P06610000","bid":9.3,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.225,"open_interest":56.0,"volume":178.0,"delta":-0.099,"gamma":0.0008,"vega":1.6997,"theta":-2.5911,"rho":-0.1308,"theo":10.0108,"change":-7.16,"open":15.1,"high":15.1,"low":7.0,"tick":"up","last_trade_price":8.39,"last_trade_time":"2026-02-18T15:58:36","percent_change":-46.045,"prev_day_close":15.5499997138977},{"option":"SPXW260225C06615000","bid":269.7,"bid_size":0.0,"ask":280.6,"ask_size":0.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.8975,"gamma":0.0008,"vega":1.739,"theta":-2.614,"rho":1.1317,"theo":274.8865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.749992370605},{"option":"SPXW260225P06615000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.2239,"open_interest":17.0,"volume":72.0,"delta":-0.1022,"gamma":0.0008,"vega":1.739,"theta":-2.6447,"rho":-0.1351,"theo":10.3568,"change":-6.63,"open":10.12,"high":11.8,"low":6.4,"tick":"no_change","last_trade_price":9.42,"last_trade_time":"2026-02-18T15:59:36","percent_change":-41.3084,"prev_day_close":16.0500001907349},{"option":"SPXW260225C06620000","bid":268.7,"bid_size":0.0,"ask":273.2,"ask_size":0.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":0.8942,"gamma":0.0008,"vega":1.7787,"theta":-2.6687,"rho":1.1282,"theo":270.2484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.599998474121},{"option":"SPXW260225P06620000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.2228,"open_interest":108.0,"volume":324.0,"delta":-0.1055,"gamma":0.0008,"vega":1.7787,"theta":-2.6989,"rho":-0.1396,"theo":10.7146,"change":-6.5,"open":15.25,"high":15.34,"low":7.5,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-18T16:07:33","percent_change":-39.1566,"prev_day_close":16.5999994277954},{"option":"SPXW260225C06625000","bid":264.1,"bid_size":0.0,"ask":268.6,"ask_size":0.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0009,"vega":1.8186,"theta":-2.7239,"rho":1.1246,"theo":265.6225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.349998474121},{"option":"SPXW260225P06625000","bid":10.4,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.222,"open_interest":718.0,"volume":290.0,"delta":-0.1089,"gamma":0.0009,"vega":1.8186,"theta":-2.7534,"rho":-0.1442,"theo":11.0846,"change":-7.65,"open":15.43,"high":15.43,"low":7.35,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:58:52","percent_change":-44.6064,"prev_day_close":17.1499996185303},{"option":"SPXW260225C06630000","bid":259.5,"bid_size":0.0,"ask":264.0,"ask_size":0.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":0.8873,"gamma":0.0009,"vega":1.8589,"theta":-2.7795,"rho":1.1209,"theo":261.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.0},{"option":"SPXW260225P06630000","bid":10.8,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.221,"open_interest":52.0,"volume":180.0,"delta":-0.1124,"gamma":0.0009,"vega":1.8589,"theta":-2.8085,"rho":-0.1489,"theo":11.4671,"change":-7.13,"open":14.23,"high":14.23,"low":7.63,"tick":"down","last_trade_price":10.57,"last_trade_time":"2026-02-18T16:02:41","percent_change":-40.2825,"prev_day_close":17.6999998092651},{"option":"SPXW260225C06635000","bid":251.2,"bid_size":0.0,"ask":262.2,"ask_size":0.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.8837,"gamma":0.0009,"vega":1.8996,"theta":-2.8356,"rho":1.1171,"theo":256.4083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.0},{"option":"SPXW260225P06635000","bid":11.2,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.2199,"open_interest":4.0,"volume":850.0,"delta":-0.116,"gamma":0.0009,"vega":1.8996,"theta":-2.864,"rho":-0.1536,"theo":11.8624,"change":-8.15,"open":16.9,"high":17.9,"low":7.5,"tick":"down","last_trade_price":10.1,"last_trade_time":"2026-02-18T15:58:05","percent_change":-44.6575,"prev_day_close":18.25},{"option":"SPXW260225C06640000","bid":250.4,"bid_size":0.0,"ask":254.8,"ask_size":0.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.88,"gamma":0.001,"vega":1.941,"theta":-2.892,"rho":1.1131,"theo":251.8207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.150001525879},{"option":"SPXW260225P06640000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.2191,"open_interest":1481.0,"volume":482.0,"delta":-0.1198,"gamma":0.001,"vega":1.941,"theta":-2.9198,"rho":-0.1585,"theo":12.2708,"change":-8.38,"open":17.12,"high":17.35,"low":8.47,"tick":"up","last_trade_price":10.47,"last_trade_time":"2026-02-18T15:58:17","percent_change":-44.4562,"prev_day_close":18.8500003814697},{"option":"SPXW260225C06645000","bid":243.7,"bid_size":0.0,"ask":251.7,"ask_size":0.0,"iv":0.2197,"open_interest":0.0,"volume":4.0,"delta":0.8762,"gamma":0.001,"vega":1.9833,"theta":-2.9487,"rho":1.109,"theo":247.2467,"change":7.78,"open":234.93,"high":234.93,"low":234.93,"tick":"up","last_trade_price":234.93,"last_trade_time":"2026-02-18T15:14:36","percent_change":3.42505,"prev_day_close":227.150001525879},{"option":"SPXW260225P06645000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.2181,"open_interest":5.0,"volume":552.0,"delta":-0.1236,"gamma":0.001,"vega":1.9833,"theta":-2.9759,"rho":-0.1636,"theo":12.6927,"change":-8.6,"open":19.05,"high":19.05,"low":8.82,"tick":"up","last_trade_price":10.8,"last_trade_time":"2026-02-18T15:58:08","percent_change":-44.3299,"prev_day_close":19.4000005722046},{"option":"SPXW260225C06650000","bid":241.2,"bid_size":0.0,"ask":245.7,"ask_size":0.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.8722,"gamma":0.001,"vega":2.0264,"theta":-3.0056,"rho":1.1047,"theo":242.6866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.300003051758},{"option":"SPXW260225P06650000","bid":12.5,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.2168,"open_interest":1592.0,"volume":1251.0,"delta":-0.1276,"gamma":0.001,"vega":2.0264,"theta":-3.0323,"rho":-0.1688,"theo":13.1285,"change":-8.9,"open":19.3,"high":19.3,"low":8.4,"tick":"up","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:58:07","percent_change":-44.2786,"prev_day_close":20.0999994277954},{"option":"SPXW260225C06655000","bid":233.3,"bid_size":0.0,"ask":243.8,"ask_size":0.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.8681,"gamma":0.001,"vega":2.0703,"theta":-3.0628,"rho":1.1002,"theo":238.1411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.399993896484},{"option":"SPXW260225P06655000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.216,"open_interest":2.0,"volume":263.0,"delta":-0.1316,"gamma":0.001,"vega":2.0703,"theta":-3.0889,"rho":-0.1743,"theo":13.5791,"change":-8.4,"open":17.65,"high":18.44,"low":8.95,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-18T15:59:30","percent_change":-40.5797,"prev_day_close":20.6999998092651},{"option":"SPXW260225C06660000","bid":232.4,"bid_size":0.0,"ask":236.6,"ask_size":0.0,"iv":0.2142,"open_interest":3.0,"volume":0.0,"delta":0.864,"gamma":0.0011,"vega":2.1147,"theta":-3.1202,"rho":1.0955,"theo":233.611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.0,"last_trade_time":"2026-02-12T13:16:25","percent_change":0.0,"prev_day_close":213.899993896484},{"option":"SPXW260225P06660000","bid":13.4,"bid_size":0.0,"ask":13.7,"ask_size":0.0,"iv":0.215,"open_interest":61.0,"volume":356.0,"delta":-0.1358,"gamma":0.0011,"vega":2.1147,"theta":-3.1457,"rho":-0.18,"theo":14.0448,"change":-9.3,"open":17.2,"high":19.25,"low":8.9,"tick":"down","last_trade_price":12.1,"last_trade_time":"2026-02-18T15:58:06","percent_change":-43.4579,"prev_day_close":21.4000005722046},{"option":"SPXW260225C06665000","bid":224.3,"bid_size":0.0,"ask":233.5,"ask_size":0.0,"iv":0.2061,"open_interest":0.0,"volume":0.0,"delta":0.8596,"gamma":0.0011,"vega":2.1594,"theta":-3.1778,"rho":1.0906,"theo":229.0967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.75},{"option":"SPXW260225P06665000","bid":13.9,"bid_size":0.0,"ask":14.2,"ask_size":0.0,"iv":0.214,"open_interest":17.0,"volume":326.0,"delta":-0.1401,"gamma":0.0011,"vega":2.1594,"theta":-3.2027,"rho":-0.1858,"theo":14.5265,"change":-9.55,"open":18.65,"high":19.93,"low":10.03,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-18T15:58:16","percent_change":-43.3107,"prev_day_close":22.0500001907349},{"option":"SPXW260225C06670000","bid":223.4,"bid_size":0.0,"ask":227.6,"ask_size":0.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":0.8552,"gamma":0.0011,"vega":2.2043,"theta":-3.2354,"rho":1.0856,"theo":224.5988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.0},{"option":"SPXW260225P06670000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.2131,"open_interest":58.0,"volume":136.0,"delta":-0.1446,"gamma":0.0011,"vega":2.2043,"theta":-3.2598,"rho":-0.1918,"theo":15.0245,"change":-8.6,"open":18.25,"high":20.4,"low":9.95,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-18T16:03:54","percent_change":-37.7193,"prev_day_close":22.8000001907349},{"option":"SPXW260225C06675000","bid":218.8,"bid_size":0.0,"ask":223.1,"ask_size":0.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":0.8506,"gamma":0.0012,"vega":2.2492,"theta":-3.2932,"rho":1.0804,"theo":220.1177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.650001525879},{"option":"SPXW260225P06675000","bid":14.9,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.2121,"open_interest":101.0,"volume":134.0,"delta":-0.1492,"gamma":0.0012,"vega":2.2492,"theta":-3.3169,"rho":-0.198,"theo":15.5395,"change":-9.82,"open":19.9,"high":19.9,"low":10.78,"tick":"no_change","last_trade_price":13.68,"last_trade_time":"2026-02-18T16:01:56","percent_change":-41.7872,"prev_day_close":23.5},{"option":"SPXW260225C06680000","bid":214.4,"bid_size":0.0,"ask":218.6,"ask_size":0.0,"iv":0.2087,"open_interest":15.0,"volume":0.0,"delta":0.8459,"gamma":0.0012,"vega":2.2943,"theta":-3.3509,"rho":1.0751,"theo":215.6539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.2,"last_trade_time":"2026-02-13T15:04:36","percent_change":0.0,"prev_day_close":196.550003051758},{"option":"SPXW260225P06680000","bid":15.5,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.2111,"open_interest":113.0,"volume":304.0,"delta":-0.1539,"gamma":0.0012,"vega":2.2943,"theta":-3.3741,"rho":-0.2042,"theo":16.0716,"change":-10.2,"open":22.26,"high":22.26,"low":11.04,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-18T15:58:07","percent_change":-42.1488,"prev_day_close":24.1999998092651},{"option":"SPXW260225C06685000","bid":206.6,"bid_size":0.0,"ask":217.1,"ask_size":0.0,"iv":0.2004,"open_interest":0.0,"volume":0.0,"delta":0.841,"gamma":0.0012,"vega":2.3398,"theta":-3.4086,"rho":1.0696,"theo":211.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.699996948242},{"option":"SPXW260225P06685000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.2099,"open_interest":56.0,"volume":66.0,"delta":-0.1587,"gamma":0.0012,"vega":2.3398,"theta":-3.4312,"rho":-0.2107,"theo":16.6215,"change":-10.5,"open":24.08,"high":24.08,"low":11.38,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-02-18T15:58:10","percent_change":-42.0,"prev_day_close":25.0},{"option":"SPXW260225C06690000","bid":205.7,"bid_size":0.0,"ask":209.7,"ask_size":0.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.836,"gamma":0.0012,"vega":2.386,"theta":-3.4661,"rho":1.064,"theo":206.78,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":187.900001525879},{"option":"SPXW260225P06690000","bid":16.6,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.2089,"open_interest":145.0,"volume":282.0,"delta":-0.1637,"gamma":0.0012,"vega":2.386,"theta":-3.4881,"rho":-0.2173,"theo":17.1896,"change":-10.19,"open":24.87,"high":24.87,"low":11.83,"tick":"up","last_trade_price":15.61,"last_trade_time":"2026-02-18T15:59:09","percent_change":-39.4961,"prev_day_close":25.8000001907349},{"option":"SPXW260225C06695000","bid":197.8,"bid_size":0.0,"ask":206.8,"ask_size":0.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.8309,"gamma":0.0013,"vega":2.433,"theta":-3.5235,"rho":1.0581,"theo":202.3711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.25},{"option":"SPXW260225P06695000","bid":17.2,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.2078,"open_interest":33.0,"volume":118.0,"delta":-0.1689,"gamma":0.0013,"vega":2.433,"theta":-3.5449,"rho":-0.2241,"theo":17.7766,"change":-9.04,"open":21.3,"high":21.3,"low":12.3,"tick":"up","last_trade_price":17.56,"last_trade_time":"2026-02-18T16:09:43","percent_change":-33.985,"prev_day_close":26.5999994277954},{"option":"SPXW260225C06700000","bid":196.9,"bid_size":0.0,"ask":200.9,"ask_size":0.0,"iv":0.2047,"open_interest":17.0,"volume":11.0,"delta":0.8256,"gamma":0.0013,"vega":2.4805,"theta":-3.5806,"rho":1.0519,"theo":197.9819,"change":19.95,"open":217.78,"high":223.48,"low":196.7,"tick":"up","last_trade_price":199.85,"last_trade_time":"2026-02-18T15:46:54","percent_change":11.0895,"prev_day_close":179.900001525879},{"option":"SPXW260225P06700000","bid":17.8,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.2068,"open_interest":632.0,"volume":722.0,"delta":-0.1742,"gamma":0.0013,"vega":2.4805,"theta":-3.6014,"rho":-0.2312,"theo":18.3835,"change":-10.3,"open":25.62,"high":25.62,"low":12.4,"tick":"no_change","last_trade_price":17.1,"last_trade_time":"2026-02-18T16:00:12","percent_change":-37.5912,"prev_day_close":27.4000005722046},{"option":"SPXW260225C06705000","bid":189.1,"bid_size":0.0,"ask":199.7,"ask_size":0.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.8202,"gamma":0.0013,"vega":2.5285,"theta":-3.6373,"rho":1.0455,"theo":193.6135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.949996948242},{"option":"SPXW260225P06705000","bid":18.5,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.2057,"open_interest":25.0,"volume":80.0,"delta":-0.1796,"gamma":0.0013,"vega":2.5285,"theta":-3.6576,"rho":-0.2386,"theo":19.011,"change":-9.43,"open":25.85,"high":25.85,"low":12.85,"tick":"no_change","last_trade_price":18.87,"last_trade_time":"2026-02-18T16:10:22","percent_change":-33.3216,"prev_day_close":28.3000001907349},{"option":"SPXW260225C06710000","bid":188.2,"bid_size":0.0,"ask":192.2,"ask_size":0.0,"iv":0.2025,"open_interest":12.0,"volume":4.0,"delta":0.8146,"gamma":0.0014,"vega":2.5764,"theta":-3.6936,"rho":1.0388,"theo":189.2665,"change":27.16,"open":184.01,"high":198.46,"low":184.01,"tick":"up","last_trade_price":198.46,"last_trade_time":"2026-02-18T10:02:32","percent_change":15.8552,"prev_day_close":171.299995422363},{"option":"SPXW260225P06710000","bid":19.1,"bid_size":0.0,"ask":19.4,"ask_size":0.0,"iv":0.2047,"open_interest":80.0,"volume":390.0,"delta":-0.1852,"gamma":0.0014,"vega":2.5764,"theta":-3.7133,"rho":-0.2462,"theo":19.66,"change":-11.7,"open":27.83,"high":27.83,"low":13.27,"tick":"up","last_trade_price":17.4,"last_trade_time":"2026-02-18T15:58:08","percent_change":-40.2062,"prev_day_close":29.0999994277954},{"option":"SPXW260225C06715000","bid":180.4,"bid_size":0.0,"ask":189.4,"ask_size":0.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.8088,"gamma":0.0014,"vega":2.6241,"theta":-3.7495,"rho":1.032,"theo":184.9418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.75},{"option":"SPXW260225P06715000","bid":19.8,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.2036,"open_interest":21.0,"volume":57.0,"delta":-0.191,"gamma":0.0014,"vega":2.6241,"theta":-3.7686,"rho":-0.2541,"theo":20.3312,"change":-10.21,"open":19.65,"high":25.4,"low":14.6,"tick":"up","last_trade_price":19.79,"last_trade_time":"2026-02-18T16:01:28","percent_change":-34.0333,"prev_day_close":30.0},{"option":"SPXW260225C06720000","bid":179.6,"bid_size":0.0,"ask":183.8,"ask_size":0.0,"iv":0.2016,"open_interest":28.0,"volume":0.0,"delta":0.8028,"gamma":0.0014,"vega":2.6716,"theta":-3.8047,"rho":1.025,"theo":180.6399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.3,"last_trade_time":"2026-02-17T10:15:52","percent_change":0.0,"prev_day_close":163.199996948242},{"option":"SPXW260225P06720000","bid":20.5,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.2024,"open_interest":133.0,"volume":102.0,"delta":-0.1969,"gamma":0.0014,"vega":2.6716,"theta":-3.8233,"rho":-0.262,"theo":21.0252,"change":-10.08,"open":28.12,"high":28.12,"low":14.23,"tick":"no_change","last_trade_price":20.87,"last_trade_time":"2026-02-18T16:10:22","percent_change":-32.5687,"prev_day_close":30.9500007629394},{"option":"SPXW260225C06725000","bid":175.4,"bid_size":0.0,"ask":179.3,"ask_size":0.0,"iv":0.1998,"open_interest":12.0,"volume":0.0,"delta":0.7967,"gamma":0.0015,"vega":2.7189,"theta":-3.8594,"rho":1.0178,"theo":176.3612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.98,"last_trade_time":"2026-02-17T10:39:20","percent_change":0.0,"prev_day_close":159.449996948242},{"option":"SPXW260225P06725000","bid":21.2,"bid_size":0.0,"ask":21.6,"ask_size":0.0,"iv":0.2011,"open_interest":150.0,"volume":214.0,"delta":-0.203,"gamma":0.0015,"vega":2.7189,"theta":-3.8773,"rho":-0.2701,"theo":21.7425,"change":-11.5,"open":26.03,"high":26.8,"low":14.8,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-18T15:59:30","percent_change":-36.0502,"prev_day_close":31.8999996185303},{"option":"SPXW260225C06730000","bid":171.1,"bid_size":0.0,"ask":175.0,"ask_size":0.0,"iv":0.1991,"open_interest":15.0,"volume":0.0,"delta":0.7904,"gamma":0.0015,"vega":2.7664,"theta":-3.9132,"rho":1.0104,"theo":172.1064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.9,"last_trade_time":"2026-02-17T10:40:14","percent_change":0.0,"prev_day_close":155.5},{"option":"SPXW260225P06730000","bid":22.0,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.2001,"open_interest":84.0,"volume":109.0,"delta":-0.2093,"gamma":0.0015,"vega":2.7664,"theta":-3.9306,"rho":-0.2784,"theo":22.4837,"change":-12.8,"open":31.46,"high":31.46,"low":15.18,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-18T15:58:06","percent_change":-38.9058,"prev_day_close":32.8999996185303},{"option":"SPXW260225C06735000","bid":163.4,"bid_size":0.0,"ask":171.3,"ask_size":0.0,"iv":0.197,"open_interest":16.0,"volume":0.0,"delta":0.784,"gamma":0.0016,"vega":2.8143,"theta":-3.9663,"rho":1.0028,"theo":167.8763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.0,"last_trade_time":"2026-02-17T10:54:55","percent_change":0.0,"prev_day_close":151.649993896484},{"option":"SPXW260225P06735000","bid":22.7,"bid_size":0.0,"ask":23.1,"ask_size":0.0,"iv":0.1989,"open_interest":38.0,"volume":65.0,"delta":-0.2158,"gamma":0.0016,"vega":2.8143,"theta":-3.983,"rho":-0.287,"theo":23.2495,"change":-13.15,"open":29.25,"high":29.25,"low":16.92,"tick":"up","last_trade_price":20.8,"last_trade_time":"2026-02-18T15:58:06","percent_change":-38.7334,"prev_day_close":33.9500007629394},{"option":"SPXW260225C06740000","bid":162.7,"bid_size":0.0,"ask":166.6,"ask_size":0.0,"iv":0.197,"open_interest":32.0,"volume":7.0,"delta":0.7774,"gamma":0.0016,"vega":2.8626,"theta":-4.0183,"rho":0.9949,"theo":163.6718,"change":31.68,"open":179.38,"high":179.38,"low":179.38,"tick":"no_change","last_trade_price":179.38,"last_trade_time":"2026-02-18T10:14:41","percent_change":21.4489,"prev_day_close":147.700004577637},{"option":"SPXW260225P06740000","bid":23.5,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.1978,"open_interest":146.0,"volume":701.0,"delta":-0.2224,"gamma":0.0016,"vega":2.8626,"theta":-4.0345,"rho":-0.2959,"theo":24.041,"change":-13.4,"open":31.82,"high":31.82,"low":17.11,"tick":"up","last_trade_price":21.6,"last_trade_time":"2026-02-18T15:58:07","percent_change":-38.2857,"prev_day_close":35.0},{"option":"SPXW260225C06745000","bid":155.2,"bid_size":0.0,"ask":166.3,"ask_size":0.0,"iv":0.1947,"open_interest":17.0,"volume":0.0,"delta":0.7705,"gamma":0.0016,"vega":2.911,"theta":-4.0692,"rho":0.9866,"theo":159.4942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.1,"last_trade_time":"2026-02-17T10:32:12","percent_change":0.0,"prev_day_close":143.75},{"option":"SPXW260225P06745000","bid":24.4,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.1967,"open_interest":22.0,"volume":52.0,"delta":-0.2292,"gamma":0.0016,"vega":2.911,"theta":-4.0849,"rho":-0.3052,"theo":24.8594,"change":-10.98,"open":30.3,"high":30.3,"low":17.88,"tick":"up","last_trade_price":25.12,"last_trade_time":"2026-02-18T16:12:46","percent_change":-30.4155,"prev_day_close":36.1000003814697},{"option":"SPXW260225C06750000","bid":154.5,"bid_size":0.0,"ask":158.7,"ask_size":0.0,"iv":0.1945,"open_interest":47.0,"volume":11.0,"delta":0.7635,"gamma":0.0017,"vega":2.9591,"theta":-4.119,"rho":0.9779,"theo":155.3446,"change":17.8,"open":173.53,"high":178.68,"low":154.22,"tick":"up","last_trade_price":157.1,"last_trade_time":"2026-02-18T15:46:54","percent_change":12.7782,"prev_day_close":139.300003051758},{"option":"SPXW260225P06750000","bid":25.2,"bid_size":0.0,"ask":25.6,"ask_size":0.0,"iv":0.1953,"open_interest":681.0,"volume":320.0,"delta":-0.2362,"gamma":0.0017,"vega":2.9591,"theta":-4.134,"rho":-0.3148,"theo":25.7056,"change":-11.28,"open":35.5,"high":35.5,"low":17.3,"tick":"up","last_trade_price":25.92,"last_trade_time":"2026-02-18T16:12:46","percent_change":-30.3226,"prev_day_close":37.2000007629394},{"option":"SPXW260225C06755000","bid":146.4,"bid_size":0.0,"ask":158.0,"ask_size":0.0,"iv":0.1922,"open_interest":37.0,"volume":1.0,"delta":0.7563,"gamma":0.0017,"vega":3.0065,"theta":-4.1674,"rho":0.9691,"theo":151.2236,"change":9.75,"open":145.5,"high":145.5,"low":145.5,"tick":"up","last_trade_price":145.5,"last_trade_time":"2026-02-18T15:36:37","percent_change":7.18232,"prev_day_close":135.75},{"option":"SPXW260225P06755000","bid":26.1,"bid_size":0.0,"ask":26.4,"ask_size":0.0,"iv":0.1942,"open_interest":29.0,"volume":47.0,"delta":-0.2435,"gamma":0.0017,"vega":3.0065,"theta":-4.1818,"rho":-0.3246,"theo":26.5807,"change":-11.98,"open":35.23,"high":35.23,"low":18.94,"tick":"no_change","last_trade_price":26.27,"last_trade_time":"2026-02-18T16:08:58","percent_change":-31.3203,"prev_day_close":38.25},{"option":"SPXW260225C06760000","bid":146.3,"bid_size":0.0,"ask":150.0,"ask_size":0.0,"iv":0.1922,"open_interest":13.0,"volume":0.0,"delta":0.7489,"gamma":0.0017,"vega":3.0531,"theta":-4.2143,"rho":0.9601,"theo":147.1322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.8,"last_trade_time":"2026-02-17T10:38:12","percent_change":0.0,"prev_day_close":131.099998474121},{"option":"SPXW260225P06760000","bid":27.0,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.1929,"open_interest":101.0,"volume":171.0,"delta":-0.2509,"gamma":0.0017,"vega":3.0531,"theta":-4.2282,"rho":-0.3345,"theo":27.4852,"change":-11.4,"open":23.4,"high":34.2,"low":19.7,"tick":"no_change","last_trade_price":27.12,"last_trade_time":"2026-02-18T16:01:10","percent_change":-28.8608,"prev_day_close":39.5},{"option":"SPXW260225C06765000","bid":138.2,"bid_size":0.0,"ask":150.0,"ask_size":0.0,"iv":0.1894,"open_interest":30.0,"volume":0.0,"delta":0.7413,"gamma":0.0018,"vega":3.099,"theta":-4.2597,"rho":0.9509,"theo":143.0706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.1,"last_trade_time":"2026-02-17T10:55:23","percent_change":0.0,"prev_day_close":127.299999237061},{"option":"SPXW260225P06765000","bid":27.9,"bid_size":0.0,"ask":28.3,"ask_size":0.0,"iv":0.1919,"open_interest":196.0,"volume":57.0,"delta":-0.2585,"gamma":0.0018,"vega":3.099,"theta":-4.273,"rho":-0.3446,"theo":28.4196,"change":-15.1,"open":33.45,"high":34.46,"low":20.0,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:58:07","percent_change":-37.1007,"prev_day_close":40.7000007629394},{"option":"SPXW260225C06770000","bid":138.2,"bid_size":0.0,"ask":141.5,"ask_size":0.0,"iv":0.1899,"open_interest":47.0,"volume":0.0,"delta":0.7335,"gamma":0.0018,"vega":3.1445,"theta":-4.3034,"rho":0.9415,"theo":139.0396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.0,"last_trade_time":"2026-02-17T10:12:34","percent_change":0.0,"prev_day_close":123.700000762939},{"option":"SPXW260225P06770000","bid":28.8,"bid_size":0.0,"ask":29.2,"ask_size":0.0,"iv":0.1906,"open_interest":635.0,"volume":467.0,"delta":-0.2663,"gamma":0.0018,"vega":3.1445,"theta":-4.3161,"rho":-0.355,"theo":29.3846,"change":-12.99,"open":35.27,"high":35.58,"low":20.7,"tick":"down","last_trade_price":28.91,"last_trade_time":"2026-02-18T16:14:07","percent_change":-31.0024,"prev_day_close":41.8999996185303},{"option":"SPXW260225C06775000","bid":134.2,"bid_size":0.0,"ask":138.3,"ask_size":0.0,"iv":0.1883,"open_interest":12.0,"volume":0.0,"delta":0.7254,"gamma":0.0019,"vega":3.1899,"theta":-4.3452,"rho":0.9318,"theo":135.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.3,"last_trade_time":"2026-02-17T10:10:49","percent_change":0.0,"prev_day_close":119.949996948242},{"option":"SPXW260225P06775000","bid":29.8,"bid_size":0.0,"ask":30.2,"ask_size":0.0,"iv":0.1893,"open_interest":256.0,"volume":85.0,"delta":-0.2743,"gamma":0.0019,"vega":3.1899,"theta":-4.3573,"rho":-0.3657,"theo":30.3811,"change":-14.98,"open":36.32,"high":37.62,"low":21.58,"tick":"up","last_trade_price":28.22,"last_trade_time":"2026-02-18T15:59:09","percent_change":-34.6759,"prev_day_close":43.2000007629394},{"option":"SPXW260225C06780000","bid":130.3,"bid_size":0.0,"ask":133.8,"ask_size":0.0,"iv":0.187,"open_interest":28.0,"volume":1.0,"delta":0.7172,"gamma":0.0019,"vega":3.235,"theta":-4.3849,"rho":0.9216,"theo":131.0736,"change":9.4,"open":125.7,"high":125.7,"low":125.7,"tick":"up","last_trade_price":125.7,"last_trade_time":"2026-02-18T15:35:17","percent_change":8.08255,"prev_day_close":116.299999237061},{"option":"SPXW260225P06780000","bid":30.8,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.1881,"open_interest":87.0,"volume":159.0,"delta":-0.2826,"gamma":0.0019,"vega":3.235,"theta":-4.3965,"rho":-0.3769,"theo":31.4104,"change":-13.53,"open":41.56,"high":41.56,"low":21.64,"tick":"no_change","last_trade_price":31.02,"last_trade_time":"2026-02-18T16:08:58","percent_change":-30.3704,"prev_day_close":44.5499992370606},{"option":"SPXW260225C06785000","bid":122.2,"bid_size":0.0,"ask":132.0,"ask_size":0.0,"iv":0.1844,"open_interest":20.0,"volume":3.0,"delta":0.7088,"gamma":0.0019,"vega":3.2794,"theta":-4.4225,"rho":0.911,"theo":127.1411,"change":20.08,"open":121.77,"high":132.68,"low":121.77,"tick":"up","last_trade_price":132.68,"last_trade_time":"2026-02-18T15:58:46","percent_change":17.833,"prev_day_close":112.599998474121},{"option":"SPXW260225P06785000","bid":31.9,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.1866,"open_interest":44.0,"volume":80.0,"delta":-0.291,"gamma":0.0019,"vega":3.2794,"theta":-4.4335,"rho":-0.3884,"theo":32.4739,"change":-13.51,"open":44.4,"high":44.4,"low":23.18,"tick":"down","last_trade_price":32.39,"last_trade_time":"2026-02-18T16:09:59","percent_change":-29.4335,"prev_day_close":45.8999996185303},{"option":"SPXW260225C06790000","bid":122.5,"bid_size":0.0,"ask":125.9,"ask_size":0.0,"iv":0.184,"open_interest":30.0,"volume":7.0,"delta":0.7001,"gamma":0.002,"vega":3.3228,"theta":-4.4576,"rho":0.9002,"theo":123.2438,"change":14.02,"open":117.7,"high":123.12,"low":114.86,"tick":"up","last_trade_price":123.12,"last_trade_time":"2026-02-18T16:11:03","percent_change":12.8506,"prev_day_close":109.100002288818},{"option":"SPXW260225P06790000","bid":33.0,"bid_size":0.0,"ask":33.3,"ask_size":0.0,"iv":0.1853,"open_interest":105.0,"volume":171.0,"delta":-0.2997,"gamma":0.002,"vega":3.3228,"theta":-4.468,"rho":-0.4002,"theo":33.5725,"change":-14.93,"open":45.26,"high":45.26,"low":24.2,"tick":"down","last_trade_price":32.37,"last_trade_time":"2026-02-18T16:02:53","percent_change":-31.5645,"prev_day_close":47.2999992370606},{"option":"SPXW260225C06795000","bid":120.3,"bid_size":0.0,"ask":120.7,"ask_size":0.0,"iv":0.1841,"open_interest":55.0,"volume":0.0,"delta":0.6912,"gamma":0.002,"vega":3.3646,"theta":-4.4902,"rho":0.8891,"theo":119.3824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.84,"last_trade_time":"2026-02-17T15:55:03","percent_change":0.0,"prev_day_close":105.449996948242},{"option":"SPXW260225P06795000","bid":34.1,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.1842,"open_interest":41.0,"volume":94.0,"delta":-0.3086,"gamma":0.002,"vega":3.3646,"theta":-4.5001,"rho":-0.4122,"theo":34.7071,"change":-14.09,"open":29.32,"high":41.75,"low":24.7,"tick":"up","last_trade_price":34.61,"last_trade_time":"2026-02-18T16:09:59","percent_change":-28.9322,"prev_day_close":48.7000007629394},{"option":"SPXW260225C06800000","bid":116.4,"bid_size":0.0,"ask":116.9,"ask_size":0.0,"iv":0.1828,"open_interest":102.0,"volume":21.0,"delta":0.6821,"gamma":0.0021,"vega":3.405,"theta":-4.5202,"rho":0.8779,"theo":115.5575,"change":13.52,"open":106.25,"high":129.26,"low":106.25,"tick":"down","last_trade_price":115.42,"last_trade_time":"2026-02-18T16:11:03","percent_change":13.2679,"prev_day_close":101.899997711182},{"option":"SPXW260225P06800000","bid":35.2,"bid_size":0.0,"ask":35.6,"ask_size":0.0,"iv":0.1827,"open_interest":515.0,"volume":1155.0,"delta":-0.3177,"gamma":0.0021,"vega":3.405,"theta":-4.5294,"rho":-0.4244,"theo":35.8781,"change":-14.59,"open":48.15,"high":48.15,"low":25.1,"tick":"down","last_trade_price":35.61,"last_trade_time":"2026-02-18T16:13:51","percent_change":-29.0637,"prev_day_close":50.2000007629394},{"option":"SPXW260225C06805000","bid":112.6,"bid_size":0.0,"ask":113.0,"ask_size":0.0,"iv":0.1814,"open_interest":21.0,"volume":7.0,"delta":0.6727,"gamma":0.0021,"vega":3.4441,"theta":-4.5472,"rho":0.8664,"theo":111.7694,"change":4.35,"open":102.74,"high":102.94,"low":102.74,"tick":"down","last_trade_price":102.8,"last_trade_time":"2026-02-18T15:18:01","percent_change":4.41849,"prev_day_close":98.4499969482422},{"option":"SPXW260225P06805000","bid":36.4,"bid_size":0.0,"ask":36.8,"ask_size":0.0,"iv":0.1814,"open_interest":59.0,"volume":17.0,"delta":-0.327,"gamma":0.0021,"vega":3.4441,"theta":-4.5559,"rho":-0.4368,"theo":37.086,"change":-18.0,"open":30.5,"high":41.46,"low":30.37,"tick":"up","last_trade_price":33.6,"last_trade_time":"2026-02-18T15:58:06","percent_change":-34.8837,"prev_day_close":51.6000003814697},{"option":"SPXW260225C06810000","bid":108.8,"bid_size":0.0,"ask":109.2,"ask_size":0.0,"iv":0.1799,"open_interest":19.0,"volume":21.0,"delta":0.6632,"gamma":0.0021,"vega":3.4822,"theta":-4.5712,"rho":0.8546,"theo":108.0192,"change":15.15,"open":116.41,"high":125.03,"low":98.53,"tick":"up","last_trade_price":110.1,"last_trade_time":"2026-02-18T15:48:12","percent_change":15.9558,"prev_day_close":94.9499969482422},{"option":"SPXW260225P06810000","bid":37.6,"bid_size":0.0,"ask":38.0,"ask_size":0.0,"iv":0.1799,"open_interest":136.0,"volume":95.0,"delta":-0.3366,"gamma":0.0021,"vega":3.4822,"theta":-4.5793,"rho":-0.4496,"theo":38.3318,"change":-15.47,"open":50.52,"high":50.52,"low":26.4,"tick":"up","last_trade_price":37.78,"last_trade_time":"2026-02-18T16:14:13","percent_change":-29.0516,"prev_day_close":53.25},{"option":"SPXW260225C06815000","bid":105.0,"bid_size":0.0,"ask":105.5,"ask_size":0.0,"iv":0.1785,"open_interest":17.0,"volume":4.0,"delta":0.6534,"gamma":0.0022,"vega":3.5192,"theta":-4.592,"rho":0.8423,"theo":104.3081,"change":7.69,"open":118.05,"high":118.05,"low":99.24,"tick":"down","last_trade_price":99.24,"last_trade_time":"2026-02-18T15:36:37","percent_change":8.39978,"prev_day_close":91.5500030517578},{"option":"SPXW260225P06815000","bid":38.8,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.1786,"open_interest":100.0,"volume":87.0,"delta":-0.3464,"gamma":0.0022,"vega":3.5192,"theta":-4.5995,"rho":-0.4629,"theo":39.6167,"change":-15.77,"open":50.59,"high":50.59,"low":29.5,"tick":"down","last_trade_price":39.08,"last_trade_time":"2026-02-18T16:14:13","percent_change":-28.7511,"prev_day_close":54.8499984741211},{"option":"SPXW260225C06820000","bid":101.3,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.1771,"open_interest":34.0,"volume":12.0,"delta":0.6433,"gamma":0.0022,"vega":3.5548,"theta":-4.6092,"rho":0.8295,"theo":100.6377,"change":9.13,"open":92.02,"high":113.22,"low":92.02,"tick":"up","last_trade_price":97.28,"last_trade_time":"2026-02-18T15:41:27","percent_change":10.3573,"prev_day_close":88.1500015258789},{"option":"SPXW260225P06820000","bid":40.1,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.1772,"open_interest":119.0,"volume":103.0,"delta":-0.3564,"gamma":0.0022,"vega":3.5548,"theta":-4.6161,"rho":-0.4766,"theo":40.9422,"change":-15.92,"open":50.82,"high":51.7,"low":30.0,"tick":"down","last_trade_price":40.53,"last_trade_time":"2026-02-18T16:08:01","percent_change":-28.202,"prev_day_close":56.4500007629394},{"option":"SPXW260225C06825000","bid":97.6,"bid_size":0.0,"ask":98.1,"ask_size":0.0,"iv":0.1756,"open_interest":42.0,"volume":12.0,"delta":0.633,"gamma":0.0022,"vega":3.5884,"theta":-4.6227,"rho":0.8164,"theo":97.0089,"change":6.2,"open":89.7,"high":113.16,"low":89.7,"tick":"down","last_trade_price":91.1,"last_trade_time":"2026-02-18T15:31:16","percent_change":7.30271,"prev_day_close":84.8999977111816},{"option":"SPXW260225P06825000","bid":41.4,"bid_size":0.0,"ask":41.8,"ask_size":0.0,"iv":0.1756,"open_interest":179.0,"volume":363.0,"delta":-0.3667,"gamma":0.0022,"vega":3.5884,"theta":-4.629,"rho":-0.4906,"theo":42.3094,"change":-15.89,"open":56.47,"high":56.47,"low":31.21,"tick":"up","last_trade_price":42.16,"last_trade_time":"2026-02-18T16:11:30","percent_change":-27.373,"prev_day_close":58.0499992370606},{"option":"SPXW260225C06830000","bid":94.0,"bid_size":0.0,"ask":94.4,"ask_size":0.0,"iv":0.1742,"open_interest":30.0,"volume":24.0,"delta":0.6225,"gamma":0.0023,"vega":3.6197,"theta":-4.6323,"rho":0.8032,"theo":93.4225,"change":6.97,"open":89.6,"high":109.4,"low":83.69,"tick":"down","last_trade_price":88.57,"last_trade_time":"2026-02-18T15:36:38","percent_change":8.54166,"prev_day_close":81.6000022888184},{"option":"SPXW260225P06830000","bid":42.8,"bid_size":0.0,"ask":43.2,"ask_size":0.0,"iv":0.1742,"open_interest":352.0,"volume":142.0,"delta":-0.3772,"gamma":0.0023,"vega":3.6197,"theta":-4.638,"rho":-0.5048,"theo":43.7189,"change":-16.37,"open":56.85,"high":58.12,"low":30.91,"tick":"up","last_trade_price":43.48,"last_trade_time":"2026-02-18T16:11:30","percent_change":-27.3517,"prev_day_close":59.8499984741211},{"option":"SPXW260225C06835000","bid":90.4,"bid_size":0.0,"ask":90.8,"ask_size":0.0,"iv":0.1727,"open_interest":28.0,"volume":24.0,"delta":0.6118,"gamma":0.0023,"vega":3.6487,"theta":-4.6378,"rho":0.7898,"theo":89.8788,"change":9.45,"open":83.0,"high":104.2,"low":83.0,"tick":"down","last_trade_price":87.8,"last_trade_time":"2026-02-18T14:40:00","percent_change":12.0613,"prev_day_close":78.3499984741211},{"option":"SPXW260225P06835000","bid":44.2,"bid_size":0.0,"ask":44.6,"ask_size":0.0,"iv":0.1727,"open_interest":75.0,"volume":76.0,"delta":-0.388,"gamma":0.0023,"vega":3.6487,"theta":-4.643,"rho":-0.5192,"theo":45.1711,"change":-20.65,"open":58.49,"high":58.49,"low":33.2,"tick":"down","last_trade_price":41.0,"last_trade_time":"2026-02-18T15:58:06","percent_change":-33.4955,"prev_day_close":61.6500015258789},{"option":"SPXW260225C06840000","bid":86.9,"bid_size":0.0,"ask":87.3,"ask_size":0.0,"iv":0.1713,"open_interest":58.0,"volume":39.0,"delta":0.6008,"gamma":0.0024,"vega":3.6755,"theta":-4.6391,"rho":0.7761,"theo":86.3781,"change":7.8,"open":83.4,"high":101.2,"low":77.66,"tick":"up","last_trade_price":83.05,"last_trade_time":"2026-02-18T15:39:24","percent_change":10.3654,"prev_day_close":75.25},{"option":"SPXW260225P06840000","bid":45.6,"bid_size":0.0,"ask":46.0,"ask_size":0.0,"iv":0.1712,"open_interest":163.0,"volume":127.0,"delta":-0.399,"gamma":0.0024,"vega":3.6755,"theta":-4.6437,"rho":-0.5339,"theo":46.6664,"change":-16.96,"open":57.0,"high":62.0,"low":33.73,"tick":"up","last_trade_price":46.49,"last_trade_time":"2026-02-18T16:09:49","percent_change":-26.7297,"prev_day_close":63.4500007629394},{"option":"SPXW260225C06845000","bid":83.4,"bid_size":0.0,"ask":83.8,"ask_size":0.0,"iv":0.1697,"open_interest":54.0,"volume":28.0,"delta":0.5895,"gamma":0.0024,"vega":3.7003,"theta":-4.6359,"rho":0.7619,"theo":82.9218,"change":15.05,"open":75.3,"high":98.1,"low":75.3,"tick":"up","last_trade_price":87.1,"last_trade_time":"2026-02-18T15:58:46","percent_change":20.8883,"prev_day_close":72.0500030517578},{"option":"SPXW260225P06845000","bid":47.1,"bid_size":0.0,"ask":47.5,"ask_size":0.0,"iv":0.1696,"open_interest":132.0,"volume":204.0,"delta":-0.4103,"gamma":0.0024,"vega":3.7003,"theta":-4.64,"rho":-0.549,"theo":48.2061,"change":-21.45,"open":60.0,"high":60.0,"low":33.67,"tick":"up","last_trade_price":43.8,"last_trade_time":"2026-02-18T15:58:08","percent_change":-32.8736,"prev_day_close":65.25},{"option":"SPXW260225C06850000","bid":79.9,"bid_size":0.0,"ask":80.3,"ask_size":0.0,"iv":0.1682,"open_interest":79.0,"volume":70.0,"delta":0.578,"gamma":0.0024,"vega":3.7228,"theta":-4.628,"rho":0.7472,"theo":79.5115,"change":7.27,"open":69.85,"high":93.81,"low":69.85,"tick":"up","last_trade_price":76.22,"last_trade_time":"2026-02-18T15:41:27","percent_change":10.5439,"prev_day_close":68.9499969482422},{"option":"SPXW260225P06850000","bid":48.6,"bid_size":0.0,"ask":49.0,"ask_size":0.0,"iv":0.1681,"open_interest":703.0,"volume":525.0,"delta":-0.4218,"gamma":0.0024,"vega":3.7228,"theta":-4.6314,"rho":-0.5647,"theo":49.7917,"change":-18.17,"open":58.8,"high":59.15,"low":36.1,"tick":"up","last_trade_price":49.08,"last_trade_time":"2026-02-18T16:13:51","percent_change":-27.0186,"prev_day_close":67.25},{"option":"SPXW260225C06855000","bid":76.5,"bid_size":0.0,"ask":76.9,"ask_size":0.0,"iv":0.1664,"open_interest":19.0,"volume":29.0,"delta":0.5662,"gamma":0.0025,"vega":3.7426,"theta":-4.615,"rho":0.732,"theo":76.1485,"change":14.65,"open":69.98,"high":89.2,"low":67.1,"tick":"up","last_trade_price":80.6,"last_trade_time":"2026-02-18T15:53:20","percent_change":22.2138,"prev_day_close":65.9499969482422},{"option":"SPXW260225P06855000","bid":50.2,"bid_size":0.0,"ask":50.6,"ask_size":0.0,"iv":0.1665,"open_interest":46.0,"volume":235.0,"delta":-0.4335,"gamma":0.0025,"vega":3.7426,"theta":-4.6179,"rho":-0.5808,"theo":51.4247,"change":-19.5,"open":69.2,"high":69.2,"low":36.12,"tick":"up","last_trade_price":49.75,"last_trade_time":"2026-02-18T15:59:43","percent_change":-28.1588,"prev_day_close":69.25},{"option":"SPXW260225C06860000","bid":73.1,"bid_size":0.0,"ask":73.5,"ask_size":0.0,"iv":0.165,"open_interest":44.0,"volume":200.0,"delta":0.5542,"gamma":0.0025,"vega":3.7592,"theta":-4.5969,"rho":0.7167,"theo":72.8338,"change":16.0,"open":63.9,"high":89.21,"low":63.4,"tick":"up","last_trade_price":79.0,"last_trade_time":"2026-02-18T15:54:43","percent_change":25.3968,"prev_day_close":63.0},{"option":"SPXW260225P06860000","bid":51.8,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.1649,"open_interest":190.0,"volume":100.0,"delta":-0.4455,"gamma":0.0025,"vega":3.7592,"theta":-4.5992,"rho":-0.597,"theo":53.1059,"change":-19.85,"open":61.38,"high":62.96,"low":37.49,"tick":"up","last_trade_price":51.4,"last_trade_time":"2026-02-18T15:59:43","percent_change":-27.8596,"prev_day_close":71.25},{"option":"SPXW260225C06865000","bid":69.8,"bid_size":0.0,"ask":70.2,"ask_size":0.0,"iv":0.1634,"open_interest":63.0,"volume":76.0,"delta":0.542,"gamma":0.0025,"vega":3.7726,"theta":-4.5733,"rho":0.7013,"theo":69.5675,"change":11.55,"open":60.45,"high":85.05,"low":60.45,"tick":"up","last_trade_price":71.6,"last_trade_time":"2026-02-18T15:49:26","percent_change":19.234,"prev_day_close":60.0499992370606},{"option":"SPXW260225P06865000","bid":53.5,"bid_size":0.0,"ask":53.9,"ask_size":0.0,"iv":0.1632,"open_interest":27.0,"volume":131.0,"delta":-0.4578,"gamma":0.0025,"vega":3.7726,"theta":-4.5751,"rho":-0.6135,"theo":54.8356,"change":-21.45,"open":67.5,"high":67.5,"low":39.5,"tick":"up","last_trade_price":51.9,"last_trade_time":"2026-02-18T15:59:30","percent_change":-29.2434,"prev_day_close":73.3499984741211},{"option":"SPXW260225C06870000","bid":66.5,"bid_size":0.0,"ask":66.9,"ask_size":0.0,"iv":0.1618,"open_interest":80.0,"volume":107.0,"delta":0.5295,"gamma":0.0026,"vega":3.7828,"theta":-4.5443,"rho":0.6856,"theo":66.3501,"change":9.65,"open":67.24,"high":79.9,"low":57.85,"tick":"down","last_trade_price":66.9,"last_trade_time":"2026-02-18T16:03:07","percent_change":16.8559,"prev_day_close":57.25},{"option":"SPXW260225P06870000","bid":55.2,"bid_size":0.0,"ask":55.6,"ask_size":0.0,"iv":0.1617,"open_interest":112.0,"volume":343.0,"delta":-0.4703,"gamma":0.0026,"vega":3.7828,"theta":-4.5454,"rho":-0.6302,"theo":56.6142,"change":-20.14,"open":69.81,"high":69.81,"low":40.98,"tick":"up","last_trade_price":55.21,"last_trade_time":"2026-02-18T15:59:57","percent_change":-26.7286,"prev_day_close":75.3499984741211},{"option":"SPXW260225C06875000","bid":63.3,"bid_size":0.0,"ask":63.7,"ask_size":0.0,"iv":0.1601,"open_interest":44.0,"volume":78.0,"delta":0.5167,"gamma":0.0026,"vega":3.7896,"theta":-4.5095,"rho":0.6692,"theo":63.1832,"change":13.73,"open":62.0,"high":75.62,"low":55.4,"tick":"up","last_trade_price":68.13,"last_trade_time":"2026-02-18T15:54:39","percent_change":25.239,"prev_day_close":54.3999996185303},{"option":"SPXW260225P06875000","bid":57.0,"bid_size":0.0,"ask":57.4,"ask_size":0.0,"iv":0.1599,"open_interest":88.0,"volume":608.0,"delta":-0.4831,"gamma":0.0026,"vega":3.7896,"theta":-4.51,"rho":-0.6474,"theo":58.4432,"change":-24.06,"open":72.33,"high":72.33,"low":42.8,"tick":"no_change","last_trade_price":53.59,"last_trade_time":"2026-02-18T16:01:56","percent_change":-30.9852,"prev_day_close":77.6500015258789},{"option":"SPXW260225C06880000","bid":60.1,"bid_size":0.0,"ask":60.5,"ask_size":0.0,"iv":0.1584,"open_interest":56.0,"volume":416.0,"delta":0.5037,"gamma":0.0026,"vega":3.7927,"theta":-4.4686,"rho":0.6524,"theo":60.0688,"change":8.08,"open":55.0,"high":74.0,"low":52.05,"tick":"no_change","last_trade_price":59.73,"last_trade_time":"2026-02-18T16:11:57","percent_change":15.6438,"prev_day_close":51.6500015258789},{"option":"SPXW260225P06880000","bid":58.8,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.1584,"open_interest":187.0,"volume":164.0,"delta":-0.4961,"gamma":0.0026,"vega":3.7927,"theta":-4.4686,"rho":-0.6652,"theo":60.3247,"change":-25.0,"open":78.2,"high":78.2,"low":45.6,"tick":"up","last_trade_price":54.9,"last_trade_time":"2026-02-18T15:58:08","percent_change":-31.2891,"prev_day_close":79.8999977111816},{"option":"SPXW260225C06885000","bid":57.0,"bid_size":0.0,"ask":57.4,"ask_size":0.0,"iv":0.1567,"open_interest":17.0,"volume":192.0,"delta":0.4904,"gamma":0.0027,"vega":3.7919,"theta":-4.4214,"rho":0.6351,"theo":57.0086,"change":10.43,"open":51.25,"high":71.0,"low":49.85,"tick":"down","last_trade_price":59.38,"last_trade_time":"2026-02-18T15:59:10","percent_change":21.3075,"prev_day_close":48.9500007629394},{"option":"SPXW260225P06885000","bid":60.7,"bid_size":0.0,"ask":61.2,"ask_size":0.0,"iv":0.1567,"open_interest":153.0,"volume":79.0,"delta":-0.5094,"gamma":0.0027,"vega":3.7919,"theta":-4.4208,"rho":-0.6834,"theo":62.2605,"change":-23.93,"open":74.4,"high":74.4,"low":47.59,"tick":"up","last_trade_price":58.17,"last_trade_time":"2026-02-18T15:59:10","percent_change":-29.1474,"prev_day_close":82.1000022888184},{"option":"SPXW260225C06890000","bid":54.0,"bid_size":0.0,"ask":54.4,"ask_size":0.0,"iv":0.155,"open_interest":34.0,"volume":320.0,"delta":0.4768,"gamma":0.0027,"vega":3.7869,"theta":-4.3678,"rho":0.6178,"theo":54.0035,"change":10.93,"open":48.8,"high":65.6,"low":46.42,"tick":"down","last_trade_price":57.28,"last_trade_time":"2026-02-18T15:58:07","percent_change":23.5814,"prev_day_close":46.3499984741211},{"option":"SPXW260225P06890000","bid":62.7,"bid_size":0.0,"ask":63.1,"ask_size":0.0,"iv":0.1549,"open_interest":1380.0,"volume":139.0,"delta":-0.523,"gamma":0.0027,"vega":3.7869,"theta":-4.3666,"rho":-0.7017,"theo":64.2514,"change":-21.45,"open":61.12,"high":75.28,"low":46.5,"tick":"up","last_trade_price":63.1,"last_trade_time":"2026-02-18T16:13:33","percent_change":-25.3696,"prev_day_close":84.5500030517578},{"option":"SPXW260225C06895000","bid":51.0,"bid_size":0.0,"ask":51.4,"ask_size":0.0,"iv":0.1532,"open_interest":55.0,"volume":87.0,"delta":0.463,"gamma":0.0027,"vega":3.7777,"theta":-4.3076,"rho":0.6003,"theo":51.0541,"change":10.4,"open":45.6,"high":64.16,"low":44.85,"tick":"up","last_trade_price":54.15,"last_trade_time":"2026-02-18T15:53:16","percent_change":23.7714,"prev_day_close":43.75},{"option":"SPXW260225P06895000","bid":64.7,"bid_size":0.0,"ask":65.1,"ask_size":0.0,"iv":0.1532,"open_interest":420.0,"volume":92.0,"delta":-0.5368,"gamma":0.0027,"vega":3.7777,"theta":-4.3058,"rho":-0.7202,"theo":66.2979,"change":-26.58,"open":58.3,"high":75.92,"low":48.12,"tick":"up","last_trade_price":60.32,"last_trade_time":"2026-02-18T15:58:16","percent_change":-30.5869,"prev_day_close":86.8999977111816},{"option":"SPXW260225C06900000","bid":48.1,"bid_size":0.0,"ask":48.5,"ask_size":0.0,"iv":0.1514,"open_interest":506.0,"volume":566.0,"delta":0.4488,"gamma":0.0027,"vega":3.7638,"theta":-4.2407,"rho":0.5823,"theo":48.1618,"change":6.81,"open":43.26,"high":61.3,"low":40.95,"tick":"down","last_trade_price":48.11,"last_trade_time":"2026-02-18T16:00:14","percent_change":16.4891,"prev_day_close":41.2999992370606},{"option":"SPXW260225P06900000","bid":66.7,"bid_size":0.0,"ask":67.2,"ask_size":0.0,"iv":0.1514,"open_interest":428.0,"volume":1085.0,"delta":-0.5509,"gamma":0.0027,"vega":3.7638,"theta":-4.2383,"rho":-0.7392,"theo":68.4016,"change":-21.48,"open":85.1,"high":85.1,"low":49.25,"tick":"up","last_trade_price":68.02,"last_trade_time":"2026-02-18T16:09:49","percent_change":-24.0,"prev_day_close":89.5},{"option":"SPXW260225C06905000","bid":45.2,"bid_size":0.0,"ask":45.6,"ask_size":0.0,"iv":0.1496,"open_interest":34.0,"volume":138.0,"delta":0.4345,"gamma":0.0027,"vega":3.7447,"theta":-4.1669,"rho":0.5636,"theo":45.3298,"change":2.6,"open":41.0,"high":58.55,"low":39.8,"tick":"no_change","last_trade_price":41.4,"last_trade_time":"2026-02-18T15:34:46","percent_change":6.70103,"prev_day_close":38.7999992370606},{"option":"SPXW260225P06905000","bid":68.9,"bid_size":0.0,"ask":69.3,"ask_size":0.0,"iv":0.1495,"open_interest":56.0,"volume":104.0,"delta":-0.5653,"gamma":0.0027,"vega":3.7447,"theta":-4.1639,"rho":-0.7588,"theo":70.5655,"change":-27.72,"open":62.2,"high":73.0,"low":51.14,"tick":"down","last_trade_price":64.28,"last_trade_time":"2026-02-18T15:58:16","percent_change":-30.1304,"prev_day_close":92.0},{"option":"SPXW260225C06910000","bid":42.5,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.1478,"open_interest":158.0,"volume":103.0,"delta":0.4198,"gamma":0.0028,"vega":3.7203,"theta":-4.0859,"rho":0.5445,"theo":42.5608,"change":8.7,"open":38.89,"high":53.54,"low":36.17,"tick":"up","last_trade_price":45.2,"last_trade_time":"2026-02-18T15:58:09","percent_change":23.8356,"prev_day_close":36.5},{"option":"SPXW260225P06910000","bid":71.1,"bid_size":0.0,"ask":71.6,"ask_size":0.0,"iv":0.1477,"open_interest":118.0,"volume":87.0,"delta":-0.5799,"gamma":0.0028,"vega":3.7203,"theta":-4.0824,"rho":-0.7788,"theo":72.7925,"change":-17.75,"open":61.13,"high":78.1,"low":55.3,"tick":"down","last_trade_price":76.8,"last_trade_time":"2026-02-18T15:36:01","percent_change":-18.7731,"prev_day_close":94.5500030517578},{"option":"SPXW260225C06915000","bid":39.8,"bid_size":0.0,"ask":40.1,"ask_size":0.0,"iv":0.1459,"open_interest":26.0,"volume":235.0,"delta":0.4049,"gamma":0.0028,"vega":3.6907,"theta":-3.9977,"rho":0.5254,"theo":39.8568,"change":8.15,"open":36.34,"high":50.2,"low":33.95,"tick":"up","last_trade_price":42.3,"last_trade_time":"2026-02-18T15:58:11","percent_change":23.8653,"prev_day_close":34.1500015258789},{"option":"SPXW260225P06915000","bid":73.4,"bid_size":0.0,"ask":73.8,"ask_size":0.0,"iv":0.1459,"open_interest":1395.0,"volume":5.0,"delta":-0.5948,"gamma":0.0028,"vega":3.6907,"theta":-3.9936,"rho":-0.7989,"theo":75.0845,"change":-24.8,"open":58.88,"high":72.5,"low":58.88,"tick":"up","last_trade_price":72.5,"last_trade_time":"2026-02-18T15:59:36","percent_change":-25.4882,"prev_day_close":97.2999992370606},{"option":"SPXW260225C06920000","bid":37.1,"bid_size":0.0,"ask":37.5,"ask_size":0.0,"iv":0.144,"open_interest":101.0,"volume":55.0,"delta":0.3898,"gamma":0.0028,"vega":3.6558,"theta":-3.9024,"rho":0.5061,"theo":37.2194,"change":7.7,"open":33.3,"high":49.0,"low":31.32,"tick":"up","last_trade_price":39.6,"last_trade_time":"2026-02-18T15:58:08","percent_change":24.1379,"prev_day_close":31.8999996185303},{"option":"SPXW260225P06920000","bid":75.7,"bid_size":0.0,"ask":76.2,"ask_size":0.0,"iv":0.144,"open_interest":415.0,"volume":25.0,"delta":-0.61,"gamma":0.0028,"vega":3.6558,"theta":-3.8978,"rho":-0.8192,"theo":77.443,"change":-20.59,"open":96.2,"high":96.2,"low":56.8,"tick":"no_change","last_trade_price":79.51,"last_trade_time":"2026-02-18T14:36:10","percent_change":-20.5694,"prev_day_close":100.100002288818},{"option":"SPXW260225C06925000","bid":34.5,"bid_size":0.0,"ask":34.9,"ask_size":0.0,"iv":0.1421,"open_interest":231.0,"volume":729.0,"delta":0.3744,"gamma":0.0028,"vega":3.6146,"theta":-3.8,"rho":0.4862,"theo":34.6518,"change":7.1,"open":33.5,"high":45.6,"low":29.43,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-18T15:58:09","percent_change":23.8255,"prev_day_close":29.8000001907349},{"option":"SPXW260225P06925000","bid":78.2,"bid_size":0.0,"ask":78.6,"ask_size":0.0,"iv":0.1421,"open_interest":100.0,"volume":51.0,"delta":-0.6254,"gamma":0.0028,"vega":3.6146,"theta":-3.7947,"rho":-0.84,"theo":79.8714,"change":-20.3,"open":87.41,"high":97.3,"low":61.3,"tick":"down","last_trade_price":82.6,"last_trade_time":"2026-02-18T15:37:31","percent_change":-19.7279,"prev_day_close":102.899997711182},{"option":"SPXW260225C06930000","bid":32.1,"bid_size":0.0,"ask":32.4,"ask_size":0.0,"iv":0.1401,"open_interest":74.0,"volume":138.0,"delta":0.3587,"gamma":0.0028,"vega":3.5662,"theta":-3.6904,"rho":0.4657,"theo":32.1593,"change":4.2,"open":29.19,"high":42.25,"low":26.6,"tick":"no_change","last_trade_price":31.9,"last_trade_time":"2026-02-18T16:07:19","percent_change":15.1625,"prev_day_close":27.6999998092651},{"option":"SPXW260225P06930000","bid":80.7,"bid_size":0.0,"ask":81.1,"ask_size":0.0,"iv":0.1402,"open_interest":31.0,"volume":37.0,"delta":-0.641,"gamma":0.0028,"vega":3.5662,"theta":-3.6845,"rho":-0.8615,"theo":82.3748,"change":-14.63,"open":104.6,"high":104.6,"low":63.45,"tick":"up","last_trade_price":91.52,"last_trade_time":"2026-02-18T15:19:06","percent_change":-13.7824,"prev_day_close":106.150001525879},{"option":"SPXW260225C06935000","bid":29.6,"bid_size":0.0,"ask":30.0,"ask_size":0.0,"iv":0.1382,"open_interest":37.0,"volume":79.0,"delta":0.3429,"gamma":0.0028,"vega":3.5112,"theta":-3.5737,"rho":0.445,"theo":29.7465,"change":3.8,"open":27.98,"high":40.82,"low":24.82,"tick":"no_change","last_trade_price":29.5,"last_trade_time":"2026-02-18T16:07:19","percent_change":14.786,"prev_day_close":25.6999998092651},{"option":"SPXW260225P06935000","bid":83.3,"bid_size":0.0,"ask":83.7,"ask_size":0.0,"iv":0.1383,"open_interest":31.0,"volume":9.0,"delta":-0.6569,"gamma":0.0028,"vega":3.5112,"theta":-3.5673,"rho":-0.8831,"theo":84.958,"change":-18.55,"open":102.7,"high":102.7,"low":68.9,"tick":"up","last_trade_price":90.7,"last_trade_time":"2026-02-18T14:37:59","percent_change":-16.9794,"prev_day_close":109.25},{"option":"SPXW260225C06940000","bid":27.3,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.1362,"open_interest":96.0,"volume":84.0,"delta":0.3268,"gamma":0.0028,"vega":3.4503,"theta":-3.4504,"rho":0.4245,"theo":27.417,"change":3.1,"open":25.02,"high":36.75,"low":22.57,"tick":"up","last_trade_price":26.9,"last_trade_time":"2026-02-18T16:11:49","percent_change":13.0252,"prev_day_close":23.8000001907349},{"option":"SPXW260225P06940000","bid":85.9,"bid_size":0.0,"ask":86.4,"ask_size":0.0,"iv":0.1364,"open_interest":166.0,"volume":61.0,"delta":-0.673,"gamma":0.0028,"vega":3.4503,"theta":-3.4434,"rho":-0.9046,"theo":87.6244,"change":-25.43,"open":69.36,"high":85.92,"low":68.47,"tick":"up","last_trade_price":85.92,"last_trade_time":"2026-02-18T15:59:57","percent_change":-22.8379,"prev_day_close":111.349998474121},{"option":"SPXW260225C06945000","bid":25.1,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.1343,"open_interest":69.0,"volume":252.0,"delta":0.3106,"gamma":0.0027,"vega":3.3825,"theta":-3.3209,"rho":0.4036,"theo":25.1761,"change":2.97,"open":24.0,"high":35.02,"low":20.82,"tick":"no_change","last_trade_price":24.87,"last_trade_time":"2026-02-18T16:12:17","percent_change":13.5616,"prev_day_close":21.9000005722046},{"option":"SPXW260225P06945000","bid":88.7,"bid_size":0.0,"ask":89.2,"ask_size":0.0,"iv":0.1342,"open_interest":26.0,"volume":1.0,"delta":-0.6892,"gamma":0.0027,"vega":3.3825,"theta":-3.3133,"rho":-0.9265,"theo":90.3795,"change":-41.54,"open":74.11,"high":74.11,"low":74.11,"tick":"down","last_trade_price":74.11,"last_trade_time":"2026-02-18T11:26:52","percent_change":-35.9187,"prev_day_close":115.649997711182},{"option":"SPXW260225C06950000","bid":22.9,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.1321,"open_interest":218.0,"volume":2647.0,"delta":0.2942,"gamma":0.0027,"vega":3.3063,"theta":-3.1859,"rho":0.3821,"theo":23.032,"change":2.67,"open":21.7,"high":33.0,"low":18.55,"tick":"no_change","last_trade_price":22.77,"last_trade_time":"2026-02-18T16:12:17","percent_change":13.2836,"prev_day_close":20.0999994277954},{"option":"SPXW260225P06950000","bid":89.9,"bid_size":0.0,"ask":93.5,"ask_size":0.0,"iv":0.1332,"open_interest":194.0,"volume":46.0,"delta":-0.7055,"gamma":0.0027,"vega":3.3063,"theta":-3.1777,"rho":-0.9489,"theo":93.2314,"change":-36.5,"open":88.59,"high":88.59,"low":73.65,"tick":"up","last_trade_price":82.1,"last_trade_time":"2026-02-18T13:45:59","percent_change":-30.7757,"prev_day_close":118.600002288818},{"option":"SPXW260225C06955000","bid":20.9,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.1301,"open_interest":94.0,"volume":184.0,"delta":0.2779,"gamma":0.0027,"vega":3.2226,"theta":-3.0461,"rho":0.3608,"theo":20.9928,"change":2.43,"open":19.94,"high":29.95,"low":17.17,"tick":"up","last_trade_price":20.83,"last_trade_time":"2026-02-18T16:14:00","percent_change":13.2065,"prev_day_close":18.4000005722046},{"option":"SPXW260225P06955000","bid":91.6,"bid_size":0.0,"ask":98.3,"ask_size":0.0,"iv":0.1354,"open_interest":48.0,"volume":8.0,"delta":-0.7219,"gamma":0.0027,"vega":3.2226,"theta":-3.0374,"rho":-0.9712,"theo":96.1882,"change":-33.38,"open":120.12,"high":120.12,"low":76.62,"tick":"up","last_trade_price":88.57,"last_trade_time":"2026-02-18T15:58:06","percent_change":-27.3719,"prev_day_close":121.949996948242},{"option":"SPXW260225C06960000","bid":18.9,"bid_size":0.0,"ask":19.2,"ask_size":0.0,"iv":0.128,"open_interest":105.0,"volume":209.0,"delta":0.2616,"gamma":0.0026,"vega":3.1334,"theta":-2.9028,"rho":0.3399,"theo":19.0647,"change":2.12,"open":18.21,"high":27.4,"low":15.6,"tick":"no_change","last_trade_price":18.92,"last_trade_time":"2026-02-18T16:14:26","percent_change":12.619,"prev_day_close":16.8000001907349},{"option":"SPXW260225P06960000","bid":96.0,"bid_size":0.0,"ask":99.5,"ask_size":0.0,"iv":0.1292,"open_interest":145.0,"volume":76.0,"delta":-0.7382,"gamma":0.0026,"vega":3.1334,"theta":-2.8934,"rho":-0.9931,"theo":99.256,"change":-45.16,"open":120.41,"high":120.41,"low":78.95,"tick":"no_change","last_trade_price":79.64,"last_trade_time":"2026-02-18T11:48:14","percent_change":-36.1859,"prev_day_close":124.799999237061},{"option":"SPXW260225C06965000","bid":17.0,"bid_size":0.0,"ask":17.3,"ask_size":0.0,"iv":0.126,"open_interest":105.0,"volume":162.0,"delta":0.2454,"gamma":0.0026,"vega":3.0379,"theta":-2.7571,"rho":0.3188,"theo":17.2534,"change":1.77,"open":16.0,"high":25.55,"low":14.2,"tick":"no_change","last_trade_price":17.07,"last_trade_time":"2026-02-18T16:14:26","percent_change":11.5686,"prev_day_close":15.3000001907349},{"option":"SPXW260225P06965000","bid":97.8,"bid_size":0.0,"ask":104.6,"ask_size":0.0,"iv":0.1302,"open_interest":13.0,"volume":15.0,"delta":-0.7544,"gamma":0.0026,"vega":3.0379,"theta":-2.7472,"rho":-1.0151,"theo":102.4406,"change":-46.6,"open":106.34,"high":106.34,"low":80.8,"tick":"down","last_trade_price":80.8,"last_trade_time":"2026-02-18T13:00:36","percent_change":-36.5777,"prev_day_close":127.400001525879},{"option":"SPXW260225C06970000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.1239,"open_interest":764.0,"volume":536.0,"delta":0.2294,"gamma":0.0025,"vega":2.9343,"theta":-2.6093,"rho":0.2977,"theo":15.5571,"change":1.54,"open":14.68,"high":23.8,"low":12.45,"tick":"up","last_trade_price":15.39,"last_trade_time":"2026-02-18T16:14:07","percent_change":11.1191,"prev_day_close":13.8499999046326},{"option":"SPXW260225P06970000","bid":102.1,"bid_size":0.0,"ask":106.0,"ask_size":0.0,"iv":0.1255,"open_interest":24.0,"volume":15.0,"delta":-0.7704,"gamma":0.0025,"vega":2.9343,"theta":-2.5989,"rho":-1.0371,"theo":105.7403,"change":-32.11,"open":106.85,"high":106.85,"low":84.2,"tick":"no_change","last_trade_price":99.09,"last_trade_time":"2026-02-18T14:27:18","percent_change":-24.4741,"prev_day_close":131.199996948242},{"option":"SPXW260225C06975000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.1218,"open_interest":241.0,"volume":216.0,"delta":0.2134,"gamma":0.0025,"vega":2.8235,"theta":-2.456,"rho":0.2771,"theo":13.9412,"change":1.01,"open":13.22,"high":22.1,"low":11.03,"tick":"no_change","last_trade_price":13.56,"last_trade_time":"2026-02-18T16:04:55","percent_change":8.04781,"prev_day_close":12.5499997138977},{"option":"SPXW260225P06975000","bid":105.6,"bid_size":0.0,"ask":109.3,"ask_size":0.0,"iv":0.1233,"open_interest":198.0,"volume":5.0,"delta":-0.7864,"gamma":0.0025,"vega":2.8235,"theta":-2.445,"rho":-1.0587,"theo":109.1203,"change":-14.07,"open":120.71,"high":122.74,"low":120.71,"tick":"down","last_trade_price":120.98,"last_trade_time":"2026-02-18T15:18:34","percent_change":-10.4184,"prev_day_close":135.049995422363},{"option":"SPXW260225C06980000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.1197,"open_interest":1206.0,"volume":441.0,"delta":0.1972,"gamma":0.0024,"vega":2.705,"theta":-2.2936,"rho":0.2562,"theo":12.3735,"change":0.35,"open":11.9,"high":19.5,"low":9.75,"tick":"up","last_trade_price":11.6,"last_trade_time":"2026-02-18T16:00:32","percent_change":3.11111,"prev_day_close":11.25},{"option":"SPXW260225P06980000","bid":108.6,"bid_size":0.0,"ask":113.0,"ask_size":0.0,"iv":0.1211,"open_interest":56.0,"volume":1.0,"delta":-0.8025,"gamma":0.0024,"vega":2.705,"theta":-2.282,"rho":-1.0806,"theo":112.5485,"change":-37.48,"open":101.97,"high":101.97,"low":101.97,"tick":"down","last_trade_price":101.97,"last_trade_time":"2026-02-18T14:07:04","percent_change":-26.877,"prev_day_close":139.450004577637},{"option":"SPXW260225C06985000","bid":10.6,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.1175,"open_interest":134.0,"volume":222.0,"delta":0.1809,"gamma":0.0023,"vega":2.5753,"theta":-2.123,"rho":0.2347,"theo":10.8661,"change":0.45,"open":12.06,"high":18.3,"low":9.1,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T16:13:58","percent_change":4.47761,"prev_day_close":10.0499997138977},{"option":"SPXW260225P06985000","bid":110.2,"bid_size":0.0,"ask":119.8,"ask_size":0.0,"iv":0.1135,"open_interest":10.0,"volume":0.0,"delta":-0.8189,"gamma":0.0023,"vega":2.5753,"theta":-2.1108,"rho":-1.103,"theo":116.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.84,"last_trade_time":"2026-02-13T09:45:54","percent_change":0.0,"prev_day_close":141.799995422363},{"option":"SPXW260225C06990000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.1153,"open_interest":70.0,"volume":394.0,"delta":0.1646,"gamma":0.0022,"vega":2.4351,"theta":-1.9464,"rho":0.2135,"theo":9.4361,"change":0.0,"open":9.46,"high":15.71,"low":7.2,"tick":"down","last_trade_price":8.9,"last_trade_time":"2026-02-18T16:00:41","percent_change":-1.07154e-6,"prev_day_close":8.90000009536743},{"option":"SPXW260225P06990000","bid":116.1,"bid_size":0.0,"ask":120.1,"ask_size":0.0,"iv":0.1174,"open_interest":18.0,"volume":5.0,"delta":-0.8352,"gamma":0.0022,"vega":2.4351,"theta":-1.9336,"rho":-1.1252,"theo":119.6031,"change":-50.0,"open":106.16,"high":106.16,"low":96.4,"tick":"down","last_trade_price":96.4,"last_trade_time":"2026-02-18T13:00:36","percent_change":-34.153,"prev_day_close":146.400001525879},{"option":"SPXW260225C06995000","bid":8.0,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.1134,"open_interest":729.0,"volume":346.0,"delta":0.1483,"gamma":0.0021,"vega":2.2885,"theta":-1.767,"rho":0.1925,"theo":8.1007,"change":0.2,"open":13.65,"high":14.13,"low":6.3,"tick":"down","last_trade_price":8.1,"last_trade_time":"2026-02-18T16:03:25","percent_change":2.53164,"prev_day_close":7.90000009536743},{"option":"SPXW260225P06995000","bid":117.5,"bid_size":0.0,"ask":127.6,"ask_size":0.0,"iv":0.1086,"open_interest":4.0,"volume":2.0,"delta":-0.8514,"gamma":0.0021,"vega":2.2885,"theta":-1.7537,"rho":-1.1471,"theo":123.2637,"change":-48.67,"open":101.13,"high":101.13,"low":101.13,"tick":"up","last_trade_price":101.13,"last_trade_time":"2026-02-18T12:59:58","percent_change":-32.49,"prev_day_close":149.799995422363},{"option":"SPXW260225C07000000","bid":6.8,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.1114,"open_interest":1099.0,"volume":1672.0,"delta":0.1325,"gamma":0.002,"vega":2.1335,"theta":-1.5889,"rho":0.1717,"theo":6.8814,"change":-0.25,"open":6.8,"high":13.24,"low":5.3,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T16:14:13","percent_change":-3.59712,"prev_day_close":6.95000004768372},{"option":"SPXW260225P07000000","bid":123.2,"bid_size":0.0,"ask":127.9,"ask_size":0.0,"iv":0.1132,"open_interest":59.0,"volume":33.0,"delta":-0.8672,"gamma":0.002,"vega":2.1335,"theta":-1.5749,"rho":-1.1689,"theo":127.0404,"change":-35.13,"open":150.24,"high":150.24,"low":107.61,"tick":"no_change","last_trade_price":120.22,"last_trade_time":"2026-02-18T14:27:18","percent_change":-22.6135,"prev_day_close":155.349998474121},{"option":"SPXW260225C07005000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.1091,"open_interest":1162.0,"volume":201.0,"delta":0.1174,"gamma":0.0019,"vega":1.9749,"theta":-1.4164,"rho":0.1522,"theo":5.7944,"change":-0.15,"open":5.92,"high":11.25,"low":4.7,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T16:02:57","percent_change":-2.47934,"prev_day_close":6.04999995231628},{"option":"SPXW260225P07005000","bid":125.1,"bid_size":0.0,"ask":135.4,"ask_size":0.0,"iv":0.1038,"open_interest":0.0,"volume":0.0,"delta":-0.8823,"gamma":0.0019,"vega":1.9749,"theta":-1.4019,"rho":-1.1893,"theo":130.9493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.649993896484},{"option":"SPXW260225C07010000","bid":4.9,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.1074,"open_interest":161.0,"volume":536.0,"delta":0.1033,"gamma":0.0018,"vega":1.8179,"theta":-1.2544,"rho":0.1338,"theo":4.8506,"change":0.45,"open":5.9,"high":10.0,"low":4.0,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-18T15:54:25","percent_change":8.49057,"prev_day_close":5.29999995231628},{"option":"SPXW260225P07010000","bid":131.2,"bid_size":0.0,"ask":135.8,"ask_size":0.0,"iv":0.1094,"open_interest":8.0,"volume":0.0,"delta":-0.8964,"gamma":0.0018,"vega":1.8179,"theta":-1.2394,"rho":-1.2088,"theo":135.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.24,"last_trade_time":"2026-02-17T11:37:50","percent_change":0.0,"prev_day_close":163.0},{"option":"SPXW260225C07015000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.1054,"open_interest":2527.0,"volume":301.0,"delta":0.0906,"gamma":0.0016,"vega":1.6642,"theta":-1.1071,"rho":0.1172,"theo":4.0545,"change":-0.6,"open":4.65,"high":9.24,"low":3.27,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-18T16:02:28","percent_change":-13.0435,"prev_day_close":4.59999990463257},{"option":"SPXW260225P07015000","bid":133.1,"bid_size":0.0,"ask":143.6,"ask_size":0.0,"iv":0.0986,"open_interest":0.0,"volume":1.0,"delta":-0.9092,"gamma":0.0016,"vega":1.6642,"theta":-1.0914,"rho":-1.2263,"theo":139.2013,"change":-24.46,"open":141.49,"high":141.49,"low":141.49,"tick":"down","last_trade_price":141.49,"last_trade_time":"2026-02-18T14:47:46","percent_change":-14.7394,"prev_day_close":165.950004577637},{"option":"SPXW260225C07020000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.1035,"open_interest":3650.0,"volume":698.0,"delta":0.0793,"gamma":0.0015,"vega":1.5209,"theta":-0.9771,"rho":0.1026,"theo":3.3995,"change":-0.8,"open":4.2,"high":7.7,"low":2.77,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T16:00:42","percent_change":-20.0,"prev_day_close":4.0},{"option":"SPXW260225P07020000","bid":139.9,"bid_size":0.0,"ask":144.5,"ask_size":0.0,"iv":0.106,"open_interest":14.0,"volume":2.0,"delta":-0.9205,"gamma":0.0015,"vega":1.5209,"theta":-0.9608,"rho":-1.2418,"theo":143.5423,"change":-52.27,"open":119.28,"high":119.43,"low":119.28,"tick":"up","last_trade_price":119.43,"last_trade_time":"2026-02-18T13:17:29","percent_change":-30.4426,"prev_day_close":171.700004577637},{"option":"SPXW260225C07025000","bid":2.8,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.1018,"open_interest":299.0,"volume":451.0,"delta":0.0696,"gamma":0.0014,"vega":1.3899,"theta":-0.8659,"rho":0.0898,"theo":2.8737,"change":-0.7,"open":3.55,"high":6.66,"low":2.15,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:12:13","percent_change":-20.5882,"prev_day_close":3.39999997615814},{"option":"SPXW260225P07025000","bid":144.2,"bid_size":0.0,"ask":148.9,"ask_size":0.0,"iv":0.1042,"open_interest":80.0,"volume":0.0,"delta":-0.9301,"gamma":0.0014,"vega":1.3899,"theta":-0.849,"rho":-1.2555,"theo":148.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.76,"last_trade_time":"2026-02-10T12:18:55","percent_change":0.0,"prev_day_close":176.0},{"option":"SPXW260225C07030000","bid":2.3,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.1,"open_interest":518.0,"volume":676.0,"delta":0.0615,"gamma":0.0013,"vega":1.2727,"theta":-0.7728,"rho":0.0794,"theo":2.4579,"change":-0.9,"open":2.79,"high":5.9,"low":1.8,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:00:44","percent_change":-31.0345,"prev_day_close":2.89999997615814},{"option":"SPXW260225P07030000","bid":148.6,"bid_size":0.0,"ask":153.2,"ask_size":0.0,"iv":0.1021,"open_interest":1.0,"volume":0.0,"delta":-0.9383,"gamma":0.0013,"vega":1.2727,"theta":-0.7553,"rho":-1.267,"theo":152.5926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.53,"last_trade_time":"2026-02-09T10:50:00","percent_change":0.0,"prev_day_close":180.25},{"option":"SPXW260225C07035000","bid":1.85,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.0986,"open_interest":51.0,"volume":625.0,"delta":0.0547,"gamma":0.0012,"vega":1.1706,"theta":-0.6959,"rho":0.0705,"theo":2.1308,"change":-0.925,"open":3.35,"high":5.2,"low":1.45,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T16:00:47","percent_change":-37.3737,"prev_day_close":2.47500002384186},{"option":"SPXW260225P07035000","bid":150.6,"bid_size":0.0,"ask":160.9,"ask_size":0.0,"iv":0.0876,"open_interest":0.0,"volume":0.0,"delta":-0.9451,"gamma":0.0012,"vega":1.1706,"theta":-0.6779,"rho":-1.2768,"theo":157.2614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.199996948242},{"option":"SPXW260225C07040000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.0967,"open_interest":649.0,"volume":794.0,"delta":0.049,"gamma":0.0011,"vega":1.0815,"theta":-0.6324,"rho":0.0631,"theo":1.8723,"change":-0.625,"open":2.36,"high":4.2,"low":1.15,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:13:59","percent_change":-30.1205,"prev_day_close":2.07500004768372},{"option":"SPXW260225P07040000","bid":158.3,"bid_size":0.0,"ask":162.4,"ask_size":0.0,"iv":0.0992,"open_interest":1.0,"volume":1.0,"delta":-0.9507,"gamma":0.0011,"vega":1.0815,"theta":-0.6138,"rho":-1.2852,"theo":161.9989,"change":-51.59,"open":137.96,"high":137.96,"low":137.96,"tick":"up","last_trade_price":137.96,"last_trade_time":"2026-02-18T11:10:50","percent_change":-27.2171,"prev_day_close":189.549995422363},{"option":"SPXW260225C07045000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.0954,"open_interest":147.0,"volume":500.0,"delta":0.0443,"gamma":0.001,"vega":1.003,"theta":-0.5793,"rho":0.057,"theo":1.6642,"change":-0.8,"open":2.37,"high":3.67,"low":0.9,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T16:00:44","percent_change":-45.7143,"prev_day_close":1.75},{"option":"SPXW260225P07045000","bid":160.0,"bid_size":0.0,"ask":170.3,"ask_size":0.0,"iv":0.0786,"open_interest":0.0,"volume":0.0,"delta":-0.9555,"gamma":0.001,"vega":1.003,"theta":-0.5602,"rho":-1.2922,"theo":166.7867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.349998474121},{"option":"SPXW260225C07050000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.0942,"open_interest":2306.0,"volume":1082.0,"delta":0.0402,"gamma":0.0009,"vega":0.9332,"theta":-0.5338,"rho":0.0517,"theo":1.4918,"change":-0.825,"open":1.6,"high":3.12,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:59:48","percent_change":-55.9322,"prev_day_close":1.47499996423721},{"option":"SPXW260225P07050000","bid":167.1,"bid_size":0.0,"ask":171.9,"ask_size":0.0,"iv":0.0968,"open_interest":13.0,"volume":0.0,"delta":-0.9596,"gamma":0.0009,"vega":0.9332,"theta":-0.5141,"rho":-1.2984,"theo":171.6103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.28,"last_trade_time":"2026-02-17T11:24:24","percent_change":0.0,"prev_day_close":198.75},{"option":"SPXW260225C07055000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.0936,"open_interest":104.0,"volume":865.0,"delta":0.0366,"gamma":0.0008,"vega":0.8701,"theta":-0.4937,"rho":0.047,"theo":1.345,"change":-0.505,"open":1.37,"high":2.57,"low":0.55,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-18T16:09:43","percent_change":-41.2245,"prev_day_close":1.22499996423721},{"option":"SPXW260225P07055000","bid":169.5,"bid_size":0.0,"ask":179.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9632,"gamma":0.0008,"vega":0.8701,"theta":-0.4734,"rho":-1.3041,"theo":176.4595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.599998474121},{"option":"SPXW260225C07060000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.092,"open_interest":1606.0,"volume":683.0,"delta":0.0334,"gamma":0.0008,"vega":0.8121,"theta":-0.4575,"rho":0.0429,"theo":1.2168,"change":-0.625,"open":1.1,"high":2.26,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:59:30","percent_change":-60.9756,"prev_day_close":1.02500000596046},{"option":"SPXW260225P07060000","bid":176.3,"bid_size":0.0,"ask":181.9,"ask_size":0.0,"iv":0.0969,"open_interest":1.0,"volume":0.0,"delta":-0.9663,"gamma":0.0008,"vega":0.8121,"theta":-0.4366,"rho":-1.3092,"theo":181.3273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.3,"last_trade_time":"2026-01-30T16:00:01","percent_change":0.0,"prev_day_close":208.350006103516},{"option":"SPXW260225C07065000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.0919,"open_interest":91.0,"volume":830.0,"delta":0.0305,"gamma":0.0007,"vega":0.7578,"theta":-0.4242,"rho":0.0392,"theo":1.1025,"change":-0.475,"open":1.0,"high":1.61,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:59:06","percent_change":-57.5758,"prev_day_close":0.824999988079071},{"option":"SPXW260225P07065000","bid":177.9,"bid_size":0.0,"ask":191.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9692,"gamma":0.0007,"vega":0.7578,"theta":-0.4027,"rho":-1.3139,"theo":186.2089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.5},{"option":"SPXW260225C07070000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.0907,"open_interest":1047.0,"volume":327.0,"delta":0.0279,"gamma":0.0006,"vega":0.7068,"theta":-0.393,"rho":0.0358,"theo":0.9991,"change":-0.45,"open":0.85,"high":1.52,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:59:48","percent_change":-64.2857,"prev_day_close":0.699999988079071},{"option":"SPXW260225P07070000","bid":185.9,"bid_size":0.0,"ask":191.4,"ask_size":0.0,"iv":0.0945,"open_interest":4.0,"volume":0.0,"delta":-0.9719,"gamma":0.0006,"vega":0.7068,"theta":-0.371,"rho":-1.3182,"theo":191.1014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.38,"last_trade_time":"2026-02-03T15:20:13","percent_change":0.0,"prev_day_close":218.299995422363},{"option":"SPXW260225C07075000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.0905,"open_interest":1399.0,"volume":824.0,"delta":0.0255,"gamma":0.0006,"vega":0.6587,"theta":-0.3638,"rho":0.0326,"theo":0.9049,"change":-0.4,"open":0.67,"high":1.21,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:59:06","percent_change":-66.6667,"prev_day_close":0.599999994039536},{"option":"SPXW260225P07075000","bid":190.8,"bid_size":0.0,"ask":196.5,"ask_size":0.0,"iv":0.0967,"open_interest":1.0,"volume":0.0,"delta":-0.9743,"gamma":0.0006,"vega":0.6587,"theta":-0.3412,"rho":-1.3223,"theo":196.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.27,"last_trade_time":"2026-02-06T13:22:24","percent_change":0.0,"prev_day_close":223.25},{"option":"SPXW260225C07080000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.0908,"open_interest":185.0,"volume":410.0,"delta":0.0232,"gamma":0.0006,"vega":0.6132,"theta":-0.3363,"rho":0.0297,"theo":0.8189,"change":-0.35,"open":0.6,"high":1.02,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:59:53","percent_change":-70.0,"prev_day_close":0.5},{"option":"SPXW260225P07080000","bid":195.8,"bid_size":0.0,"ask":201.3,"ask_size":0.0,"iv":0.0988,"open_interest":7.0,"volume":0.0,"delta":-0.9765,"gamma":0.0006,"vega":0.6132,"theta":-0.3131,"rho":-1.3262,"theo":200.9131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.6,"last_trade_time":"2026-01-29T16:02:18","percent_change":0.0,"prev_day_close":228.150001525879},{"option":"SPXW260225C07085000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.0897,"open_interest":177.0,"volume":478.0,"delta":0.0212,"gamma":0.0005,"vega":0.5702,"theta":-0.3104,"rho":0.0271,"theo":0.7404,"change":-0.175,"open":0.5,"high":0.8,"low":0.15,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:04:31","percent_change":-41.1765,"prev_day_close":0.424999997019768},{"option":"SPXW260225P07085000","bid":197.6,"bid_size":0.0,"ask":210.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9786,"gamma":0.0005,"vega":0.5702,"theta":-0.2866,"rho":-1.3298,"theo":205.8306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.349998474121},{"option":"SPXW260225C07090000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.0904,"open_interest":409.0,"volume":573.0,"delta":0.0193,"gamma":0.0005,"vega":0.5296,"theta":-0.286,"rho":0.0246,"theo":0.6686,"change":-0.2,"open":0.4,"high":0.78,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:59:40","percent_change":-57.1429,"prev_day_close":0.350000008940697},{"option":"SPXW260225P07090000","bid":201.7,"bid_size":0.0,"ask":215.9,"ask_size":0.0,"iv":0.1019,"open_interest":0.0,"volume":0.0,"delta":-0.9805,"gamma":0.0005,"vega":0.5296,"theta":-0.2617,"rho":-1.3332,"theo":210.7547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":238.150001525879},{"option":"SPXW260225C07100000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.0899,"open_interest":615.0,"volume":1091.0,"delta":0.0159,"gamma":0.0004,"vega":0.4551,"theta":-0.2417,"rho":0.0203,"theo":0.5431,"change":-0.15,"open":0.36,"high":0.58,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:35","percent_change":-60.0,"prev_day_close":0.250000007450581},{"option":"SPXW260225P07100000","bid":208.5,"bid_size":0.0,"ask":229.0,"ask_size":0.0,"iv":0.0,"open_interest":16.0,"volume":0.0,"delta":-0.9838,"gamma":0.0004,"vega":0.4551,"theta":-0.2162,"rho":-1.3394,"theo":220.6212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.47,"last_trade_time":"2026-02-11T10:11:43","percent_change":0.0,"prev_day_close":247.900001525879},{"option":"SPXW260225C07110000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.0934,"open_interest":195.0,"volume":300.0,"delta":0.0131,"gamma":0.0003,"vega":0.3891,"theta":-0.203,"rho":0.0167,"theo":0.4392,"change":-0.075,"open":0.25,"high":0.45,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:59:12","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260225P07110000","bid":219.5,"bid_size":0.0,"ask":240.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9867,"gamma":0.0003,"vega":0.3891,"theta":-0.1763,"rho":-1.345,"theo":230.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.199996948242},{"option":"SPXW260225C07120000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.0929,"open_interest":156.0,"volume":336.0,"delta":0.0107,"gamma":0.0003,"vega":0.3311,"theta":-0.1694,"rho":0.0136,"theo":0.3533,"change":-0.1,"open":0.13,"high":0.3,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:41","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260225P07120000","bid":229.2,"bid_size":0.0,"ask":250.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0003,"vega":0.3311,"theta":-0.1415,"rho":-1.3499,"theo":240.4152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.100006103516},{"option":"SPXW260225C07125000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.0946,"open_interest":251.0,"volume":91.0,"delta":0.0097,"gamma":0.0002,"vega":0.3048,"theta":-0.1543,"rho":0.0123,"theo":0.3163,"change":-0.1,"open":0.17,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:49","percent_change":-66.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260225P07125000","bid":234.2,"bid_size":0.0,"ask":255.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0002,"vega":0.3048,"theta":-0.1259,"rho":-1.3522,"theo":245.3742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.350006103516},{"option":"SPXW260225C07130000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.0963,"open_interest":54.0,"volume":162.0,"delta":0.0087,"gamma":0.0002,"vega":0.2803,"theta":-0.1405,"rho":0.0111,"theo":0.283,"change":-0.075,"open":0.17,"high":0.25,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:48","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPXW260225P07130000","bid":239.2,"bid_size":0.0,"ask":260.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0002,"vega":0.2803,"theta":-0.1114,"rho":-1.3544,"theo":250.3368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":278.199996948242},{"option":"SPXW260225C07140000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.0969,"open_interest":45.0,"volume":10.0,"delta":0.0071,"gamma":0.0002,"vega":0.2363,"theta":-0.1158,"rho":0.009,"theo":0.2256,"change":-0.025,"open":0.18,"high":0.18,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:20:11","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260225P07140000","bid":249.2,"bid_size":0.0,"ask":269.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9927,"gamma":0.0002,"vega":0.2363,"theta":-0.0856,"rho":-1.3584,"theo":260.2713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.649993896484},{"option":"SPXW260225C07150000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1002,"open_interest":1619.0,"volume":43.0,"delta":0.0057,"gamma":0.0002,"vega":0.1982,"theta":-0.0949,"rho":0.0072,"theo":0.1791,"change":0.0,"open":0.13,"high":0.13,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:58:21","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260225P07150000","bid":259.4,"bid_size":0.0,"ask":280.0,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.994,"gamma":0.0002,"vega":0.1982,"theta":-0.0636,"rho":-1.3621,"theo":270.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.72,"last_trade_time":"2026-02-02T12:12:56","percent_change":0.0,"prev_day_close":299.050003051758},{"option":"SPXW260225C07175000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1084,"open_interest":290.0,"volume":32.0,"delta":0.0033,"gamma":0.0001,"vega":0.1255,"theta":-0.0565,"rho":0.0041,"theo":0.099,"change":-0.005,"open":0.08,"high":0.14,"low":0.05,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:59:42","percent_change":-6.66667,"prev_day_close":0.0750000029802322},{"option":"SPXW260225P07175000","bid":284.4,"bid_size":0.0,"ask":304.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.1255,"theta":-0.0223,"rho":-1.37,"theo":295.1164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.050003051758},{"option":"SPXW260225C07200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1123,"open_interest":856.0,"volume":28.0,"delta":0.0019,"gamma":0.0001,"vega":0.0781,"theta":-0.033,"rho":0.0023,"theo":0.0541,"change":0.025,"open":0.08,"high":0.11,"low":0.08,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:50:37","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260225P07200000","bid":309.4,"bid_size":0.0,"ask":329.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0001,"vega":0.0781,"theta":0.0,"rho":-1.3766,"theo":320.0513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.5},{"option":"SPXW260225C07225000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1201,"open_interest":274.0,"volume":18.0,"delta":0.0011,"gamma":0.0,"vega":0.048,"theta":-0.019,"rho":0.0013,"theo":0.0295,"change":0.05,"open":0.08,"high":0.1,"low":0.06,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:16:38","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07225000","bid":334.4,"bid_size":0.0,"ask":354.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0485,"theta":0.0,"rho":-1.3824,"theo":345.0068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.599990844727},{"option":"SPXW260225C07250000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1277,"open_interest":549.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.031,"theta":-0.0117,"rho":0.0008,"theo":0.0173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-13T12:14:49","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07250000","bid":359.4,"bid_size":0.0,"ask":379.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.031,"theta":0.0,"rho":-1.3877,"theo":369.9741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.75},{"option":"SPXW260225C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1355,"open_interest":529.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0207,"theta":-0.0076,"rho":0.0005,"theo":0.0108,"change":0.06,"open":0.11,"high":0.11,"low":0.11,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:30:46","percent_change":120.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07275000","bid":384.3,"bid_size":0.0,"ask":404.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":-1.3927,"theo":394.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.69,"last_trade_time":"2026-02-09T14:27:42","percent_change":0.0,"prev_day_close":423.75},{"option":"SPXW260225C07300000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.143,"open_interest":126.0,"volume":11.0,"delta":0.0003,"gamma":0.0,"vega":0.0158,"theta":-0.0058,"rho":0.0004,"theo":0.0081,"change":0.01,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:51:42","percent_change":20.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07300000","bid":409.1,"bid_size":0.0,"ask":425.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":-1.3977,"theo":419.9245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.42,"last_trade_time":"2026-02-09T14:27:42","percent_change":0.0,"prev_day_close":447.550003051758},{"option":"SPXW260225C07325000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1505,"open_interest":59.0,"volume":10.0,"delta":0.0002,"gamma":0.0,"vega":0.013,"theta":-0.005,"rho":0.0003,"theo":0.0068,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:51:42","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07325000","bid":434.3,"bid_size":0.0,"ask":454.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":-1.4025,"theo":444.903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.5},{"option":"SPXW260225C07350000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1579,"open_interest":122.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0115,"theta":-0.0046,"rho":0.0003,"theo":0.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-11T09:30:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07350000","bid":459.3,"bid_size":0.0,"ask":479.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0115,"theta":0.0,"rho":-1.4074,"theo":469.8822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.350006103516},{"option":"SPXW260225C07375000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1653,"open_interest":17.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0106,"theta":-0.0044,"rho":0.0002,"theo":0.006,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:47:26","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07375000","bid":484.0,"bid_size":0.0,"ask":504.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":-1.4122,"theo":494.8617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":523.799987792969},{"option":"SPXW260225C07400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1727,"open_interest":357.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0099,"theta":-0.0044,"rho":0.0002,"theo":0.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-13T10:49:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07400000","bid":509.2,"bid_size":0.0,"ask":529.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":-1.417,"theo":519.8414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.799987792969},{"option":"SPXW260225C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.18,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0093,"theta":-0.0044,"rho":0.0002,"theo":0.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-06T09:46:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07425000","bid":534.2,"bid_size":0.0,"ask":554.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":-1.4218,"theo":544.8211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.149993896484},{"option":"SPXW260225C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1872,"open_interest":8.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0088,"theta":-0.0044,"rho":0.0002,"theo":0.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-04T10:27:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07450000","bid":559.2,"bid_size":0.0,"ask":579.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":-1.4266,"theo":569.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.75},{"option":"SPXW260225C07500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2016,"open_interest":112.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.008,"theta":-0.0044,"rho":0.0002,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-11T15:59:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07500000","bid":610.5,"bid_size":0.0,"ask":625.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9996,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-1.4361,"theo":619.7604,"change":-55.38,"open":592.92,"high":592.92,"low":592.92,"tick":"down","last_trade_price":592.92,"last_trade_time":"2026-02-18T12:57:23","percent_change":-8.54234,"prev_day_close":648.299987792969},{"option":"SPXW260225C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2298,"open_interest":9.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0068,"theta":-0.0044,"rho":0.0002,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T12:54:12","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07600000","bid":709.1,"bid_size":0.0,"ask":729.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":-1.4553,"theo":719.6795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.850006103516},{"option":"SPXW260225C07800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2844,"open_interest":12.0,"volume":1.0,"delta":0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0043,"rho":0.0001,"theo":0.0057,"change":-0.02,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:47:26","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P07800000","bid":908.9,"bid_size":0.0,"ask":929.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-1.4936,"theo":919.5177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":947.950012207031},{"option":"SPXW260225C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3205,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0043,"theta":-0.0043,"rho":0.0001,"theo":0.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08000000","bid":1108.8,"bid_size":0.0,"ask":1129.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":-1.532,"theo":1119.3559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1147.75},{"option":"SPXW260225C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3689,"open_interest":50.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0036,"theta":-0.0043,"rho":0.0001,"theo":0.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:15:59","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08200000","bid":1308.6,"bid_size":0.0,"ask":1329.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":-1.5703,"theo":1319.1941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1347.70001220703},{"option":"SPXW260225C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4156,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0032,"theta":-0.0043,"rho":0.0001,"theo":0.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T10:53:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260225P08400000","bid":1508.5,"bid_size":0.0,"ask":1529.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-1.6086,"theo":1519.0323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1547.94995117188},{"option":"SPXW260225C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4608,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0028,"theta":-0.0042,"rho":0.0001,"theo":0.0054,"change":0.0,"open":0.0,"high":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":"SPXW260225P08600000","bid":1708.3,"bid_size":0.0,"ask":1728.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-1.6469,"theo":1718.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1747.25},{"option":"SPXW260225C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5047,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0025,"theta":-0.0042,"rho":0.0001,"theo":0.0053,"change":0.0,"open":0.0,"high":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":"SPXW260225P08800000","bid":1908.2,"bid_size":0.0,"ask":1928.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":-1.6852,"theo":1918.7087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1947.60003662109},{"option":"SPXW260225C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5473,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0023,"theta":-0.0042,"rho":0.0001,"theo":0.0053,"change":0.0,"open":0.0,"high":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":"SPXW260225P09000000","bid":2108.0,"bid_size":0.0,"ask":2128.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-1.7235,"theo":2118.5469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2147.44995117188},{"option":"SPXW260226C02800000","bid":4067.1,"bid_size":0.0,"ask":4087.6,"ask_size":0.0,"iv":2.2302,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.6128,"theo":4076.6845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.34997558594},{"option":"SPXW260226P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6489,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0062,"rho":0.0,"theo":0.0084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-02T15:53:46","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260226C03000000","bid":3867.2,"bid_size":0.0,"ask":3887.7,"ask_size":0.0,"iv":2.0704,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.6566,"theo":3876.8719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3940.6,"last_trade_time":"2026-01-30T11:15:57","percent_change":0.0,"prev_day_close":3849.55004882812},{"option":"SPXW260226P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5263,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.008,"rho":0.0,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T10:27:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C03200000","bid":3667.4,"bid_size":0.0,"ask":3688.1,"ask_size":0.0,"iv":1.9206,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.7003,"theo":3677.0599,"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":3649.75},{"option":"SPXW260226P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4739,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0102,"rho":-0.0001,"theo":0.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:16:46","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C03400000","bid":3467.5,"bid_size":0.0,"ask":3488.3,"ask_size":0.0,"iv":1.766,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.7441,"theo":3477.2489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.69995117188},{"option":"SPXW260226P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3618,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0026,"theta":-0.0129,"rho":-0.0001,"theo":0.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-03T12:37:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C03600000","bid":3271.9,"bid_size":0.0,"ask":3288.2,"ask_size":0.0,"iv":1.6338,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.7878,"theo":3277.439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3249.90002441406},{"option":"SPXW260226P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2558,"open_interest":4.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0035,"theta":-0.0165,"rho":-0.0001,"theo":0.0238,"change":0.0,"open":0.0,"high":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":"SPXW260226C03800000","bid":3067.9,"bid_size":0.0,"ask":3088.4,"ask_size":0.0,"iv":1.5082,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.8315,"theo":3077.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3050.34997558594},{"option":"SPXW260226P03800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1555,"open_interest":95.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0047,"theta":-0.0209,"rho":-0.0002,"theo":0.0306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:33:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226C04000000","bid":2868.1,"bid_size":0.0,"ask":2888.8,"ask_size":0.0,"iv":1.3886,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.8752,"theo":2877.8243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2850.84997558594},{"option":"SPXW260226P04000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0601,"open_interest":25.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0062,"theta":-0.0263,"rho":-0.0002,"theo":0.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T11:49:17","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260226C04200000","bid":2668.2,"bid_size":0.0,"ask":2689.0,"ask_size":0.0,"iv":1.264,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":0.9189,"theo":2678.0207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2650.54992675781},{"option":"SPXW260226P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.927,"open_interest":6.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0083,"theta":-0.0334,"rho":-0.0003,"theo":0.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-13T10:19:50","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226C04400000","bid":2472.4,"bid_size":0.0,"ask":2489.2,"ask_size":0.0,"iv":1.1554,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0112,"theta":0.0,"rho":0.9625,"theo":2478.2207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2450.69995117188},{"option":"SPXW260226P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8435,"open_interest":287.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0112,"theta":-0.0424,"rho":-0.0004,"theo":0.0661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T10:30:59","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226C04600000","bid":2268.6,"bid_size":0.0,"ask":2289.1,"ask_size":0.0,"iv":1.0509,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":1.0061,"theo":2278.4256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2251.15002441406},{"option":"SPXW260226P04600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7636,"open_interest":231.0,"volume":300.0,"delta":-0.0004,"gamma":0.0,"vega":0.0153,"theta":-0.0539,"rho":-0.0006,"theo":0.0863,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:27:29","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPXW260226C04800000","bid":2068.9,"bid_size":0.0,"ask":2089.4,"ask_size":0.0,"iv":0.9502,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0209,"theta":0.0,"rho":1.0496,"theo":2078.6375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2051.14996337891},{"option":"SPXW260226P04800000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7399,"open_interest":145.0,"volume":23.0,"delta":-0.0006,"gamma":0.0,"vega":0.021,"theta":-0.0691,"rho":-0.0008,"theo":0.1137,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:11:24","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260226C05000000","bid":1869.1,"bid_size":0.0,"ask":1889.8,"ask_size":0.0,"iv":0.8528,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0289,"theta":0.0,"rho":1.0931,"theo":1878.8591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1852.04998779297},{"option":"SPXW260226P05000000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.6751,"open_interest":75.0,"volume":5.0,"delta":-0.0008,"gamma":0.0,"vega":0.029,"theta":-0.0888,"rho":-0.0012,"theo":0.1506,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:39:13","percent_change":-40.0,"prev_day_close":0.250000007450581},{"option":"SPXW260226C05200000","bid":1669.5,"bid_size":0.0,"ask":1690.0,"ask_size":0.0,"iv":0.7584,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":1.1363,"theo":1679.095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1651.95001220703},{"option":"SPXW260226P05200000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6166,"open_interest":901.0,"volume":7.0,"delta":-0.0012,"gamma":0.0,"vega":0.0406,"theta":-0.1148,"rho":-0.0017,"theo":0.2018,"change":-0.225,"open":0.2,"high":0.2,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:20:27","percent_change":-60.0,"prev_day_close":0.375},{"option":"SPXW260226C05400000","bid":1469.6,"bid_size":0.0,"ask":1490.1,"ask_size":0.0,"iv":0.6722,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0578,"theta":0.0,"rho":1.1793,"theo":1479.352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.25},{"option":"SPXW260226P05400000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.5631,"open_interest":563.0,"volume":20.0,"delta":-0.0017,"gamma":0.0,"vega":0.0579,"theta":-0.1497,"rho":-0.0025,"theo":0.274,"change":-0.295,"open":0.39,"high":0.39,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T13:11:02","percent_change":-56.1905,"prev_day_close":0.525000005960464},{"option":"SPXW260226C05500000","bid":1369.7,"bid_size":0.0,"ask":1390.2,"ask_size":0.0,"iv":0.6268,"open_interest":1.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0694,"theta":-0.0139,"rho":1.2006,"theo":1379.4918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1325.0,"last_trade_time":"2026-02-13T09:38:21","percent_change":0.0,"prev_day_close":1352.54998779297},{"option":"SPXW260226P05500000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5324,"open_interest":197.0,"volume":53.0,"delta":-0.0021,"gamma":0.0,"vega":0.0696,"theta":-0.1717,"rho":-0.0031,"theo":0.3215,"change":-0.275,"open":0.4,"high":0.45,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:40:42","percent_change":-44.0,"prev_day_close":0.625},{"option":"SPXW260226C05600000","bid":1271.4,"bid_size":0.0,"ask":1290.3,"ask_size":0.0,"iv":0.5819,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0839,"theta":-0.0511,"rho":1.2217,"theo":1279.6418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.44995117188},{"option":"SPXW260226P05600000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5035,"open_interest":302.0,"volume":9.0,"delta":-0.0026,"gamma":0.0,"vega":0.0841,"theta":-0.1975,"rho":-0.0038,"theo":0.3791,"change":-0.3,"open":0.45,"high":0.45,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T10:53:08","percent_change":-40.0,"prev_day_close":0.75},{"option":"SPXW260226C05700000","bid":1170.1,"bid_size":0.0,"ask":1190.6,"ask_size":0.0,"iv":0.5419,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.1025,"theta":-0.093,"rho":1.2427,"theo":1179.8049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1153.35003662109},{"option":"SPXW260226P05700000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.4696,"open_interest":433.0,"volume":68.0,"delta":-0.0032,"gamma":0.0,"vega":0.1027,"theta":-0.228,"rho":-0.0048,"theo":0.4498,"change":-0.275,"open":0.68,"high":0.75,"low":0.41,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:21:33","percent_change":-31.4286,"prev_day_close":0.875},{"option":"SPXW260226C05800000","bid":1070.2,"bid_size":0.0,"ask":1090.7,"ask_size":0.0,"iv":0.5016,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.126,"theta":-0.1412,"rho":1.2634,"theo":1079.9859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.25},{"option":"SPXW260226P05800000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.4394,"open_interest":318.0,"volume":100.0,"delta":-0.004,"gamma":0.0,"vega":0.1261,"theta":-0.2648,"rho":-0.006,"theo":0.5384,"change":-0.375,"open":0.9,"high":0.9,"low":0.65,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-18T13:29:41","percent_change":-36.5854,"prev_day_close":1.02500000596046},{"option":"SPXW260226C05850000","bid":1021.9,"bid_size":0.0,"ask":1041.1,"ask_size":0.0,"iv":0.4812,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.1403,"theta":-0.1683,"rho":1.2736,"theo":1030.0854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1003.10000610352},{"option":"SPXW260226P05850000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.4234,"open_interest":2.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.1405,"theta":-0.2861,"rho":-0.0067,"theo":0.5916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-11T11:52:57","percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260226C05875000","bid":995.4,"bid_size":0.0,"ask":1015.9,"ask_size":0.0,"iv":0.4692,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1484,"theta":-0.1828,"rho":1.2786,"theo":1005.1381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.850006103516},{"option":"SPXW260226P05875000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.4171,"open_interest":0.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.1486,"theta":-0.2977,"rho":-0.0071,"theo":0.621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.17500001192093},{"option":"SPXW260226C05900000","bid":974.4,"bid_size":0.0,"ask":991.2,"ask_size":0.0,"iv":0.4608,"open_interest":0.0,"volume":2.0,"delta":0.9946,"gamma":0.0,"vega":0.1572,"theta":-0.1981,"rho":1.2836,"theo":980.193,"change":54.01,"open":1007.56,"high":1007.56,"low":1007.56,"tick":"up","last_trade_price":1007.56,"last_trade_time":"2026-02-18T12:53:59","percent_change":5.6641,"prev_day_close":953.549987792969},{"option":"SPXW260226P05900000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.4088,"open_interest":3328.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.1573,"theta":-0.3101,"rho":-0.0076,"theo":0.6528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-17T15:50:00","percent_change":0.0,"prev_day_close":1.22499996423721},{"option":"SPXW260226C05925000","bid":945.5,"bid_size":0.0,"ask":966.0,"ask_size":0.0,"iv":0.4489,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.1666,"theta":-0.2143,"rho":1.2886,"theo":955.2507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":928.25},{"option":"SPXW260226P05925000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.4003,"open_interest":21.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.1668,"theta":-0.3234,"rho":-0.0081,"theo":0.6872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-17T12:40:24","percent_change":0.0,"prev_day_close":1.32499998807907},{"option":"SPXW260226C05950000","bid":924.6,"bid_size":0.0,"ask":941.5,"ask_size":0.0,"iv":0.4403,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.1768,"theta":-0.2314,"rho":1.2935,"theo":930.3114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":903.25},{"option":"SPXW260226P05950000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.3933,"open_interest":60.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.1769,"theta":-0.3376,"rho":-0.0087,"theo":0.7247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.25,"last_trade_time":"2026-02-17T10:13:32","percent_change":0.0,"prev_day_close":1.375},{"option":"SPXW260226C05975000","bid":899.7,"bid_size":0.0,"ask":916.1,"ask_size":0.0,"iv":0.4284,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.1878,"theta":-0.2498,"rho":1.2983,"theo":905.3759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":878.449981689453},{"option":"SPXW260226P05975000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.3861,"open_interest":376.0,"volume":1.0,"delta":-0.0063,"gamma":0.0,"vega":0.1879,"theta":-0.3531,"rho":-0.0093,"theo":0.7659,"change":-0.525,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:24:33","percent_change":-35.5932,"prev_day_close":1.47499996423721},{"option":"SPXW260226C06000000","bid":870.7,"bid_size":0.0,"ask":891.2,"ask_size":0.0,"iv":0.4197,"open_interest":1.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.1999,"theta":-0.2696,"rho":1.3031,"theo":880.4445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":885.05,"last_trade_time":"2026-01-20T12:19:23","percent_change":0.0,"prev_day_close":853.75},{"option":"SPXW260226P06000000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.3772,"open_interest":108.0,"volume":1.0,"delta":-0.0067,"gamma":0.0,"vega":0.1999,"theta":-0.3699,"rho":-0.01,"theo":0.8112,"change":-0.555,"open":0.97,"high":0.97,"low":0.97,"tick":"down","last_trade_price":0.97,"last_trade_time":"2026-02-18T11:34:38","percent_change":-36.3934,"prev_day_close":1.52500003576279},{"option":"SPXW260226C06025000","bid":845.8,"bid_size":0.0,"ask":866.3,"ask_size":0.0,"iv":0.4108,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.2132,"theta":-0.2909,"rho":1.3078,"theo":855.5183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":828.649993896484},{"option":"SPXW260226P06025000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.3695,"open_interest":98.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":0.2133,"theta":-0.3884,"rho":-0.0107,"theo":0.862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.72,"last_trade_time":"2026-02-12T09:40:58","percent_change":0.0,"prev_day_close":1.625},{"option":"SPXW260226C06050000","bid":824.9,"bid_size":0.0,"ask":841.3,"ask_size":0.0,"iv":0.4004,"open_interest":1.0,"volume":0.0,"delta":0.9919,"gamma":0.0001,"vega":0.2282,"theta":-0.3142,"rho":1.3125,"theo":830.5982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":939.9,"last_trade_time":"2026-02-11T09:34:36","percent_change":0.0,"prev_day_close":803.799987792969},{"option":"SPXW260226P06050000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.3629,"open_interest":365.0,"volume":19.0,"delta":-0.0078,"gamma":0.0001,"vega":0.2282,"theta":-0.4088,"rho":-0.0116,"theo":0.9186,"change":-0.53,"open":1.4,"high":1.4,"low":1.15,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-18T14:59:40","percent_change":-30.2857,"prev_day_close":1.75},{"option":"SPXW260226C06075000","bid":804.7,"bid_size":0.0,"ask":810.7,"ask_size":0.0,"iv":0.3538,"open_interest":1.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.2449,"theta":-0.3398,"rho":1.317,"theo":805.6854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":915.1,"last_trade_time":"2026-02-11T09:34:36","percent_change":0.0,"prev_day_close":779.149993896484},{"option":"SPXW260226P06075000","bid":0.9,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.3559,"open_interest":53.0,"volume":18.0,"delta":-0.0085,"gamma":0.0001,"vega":0.245,"theta":-0.4315,"rho":-0.0125,"theo":0.9825,"change":-0.575,"open":1.32,"high":1.37,"low":1.25,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:25:16","percent_change":-30.6667,"prev_day_close":1.875},{"option":"SPXW260226C06100000","bid":779.8,"bid_size":0.0,"ask":785.7,"ask_size":0.0,"iv":0.3446,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.2637,"theta":-0.3682,"rho":1.3214,"theo":780.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":754.0},{"option":"SPXW260226P06100000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.3487,"open_interest":136.0,"volume":56.0,"delta":-0.0092,"gamma":0.0001,"vega":0.2639,"theta":-0.4575,"rho":-0.0136,"theo":1.0568,"change":-1.0,"open":1.3,"high":1.3,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:48:41","percent_change":-50.0,"prev_day_close":2.0},{"option":"SPXW260226C06125000","bid":754.9,"bid_size":0.0,"ask":760.8,"ask_size":0.0,"iv":0.3374,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0001,"vega":0.2846,"theta":-0.4,"rho":1.3256,"theo":755.8892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.549987792969},{"option":"SPXW260226P06125000","bid":1.05,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.3412,"open_interest":370.0,"volume":31.0,"delta":-0.01,"gamma":0.0001,"vega":0.2848,"theta":-0.4864,"rho":-0.0149,"theo":1.1413,"change":-1.09,"open":1.24,"high":1.42,"low":1.06,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-18T15:56:13","percent_change":-50.6977,"prev_day_close":2.14999997615814},{"option":"SPXW260226C06150000","bid":730.0,"bid_size":0.0,"ask":735.5,"ask_size":0.0,"iv":0.3299,"open_interest":0.0,"volume":2.0,"delta":0.9888,"gamma":0.0001,"vega":0.3081,"theta":-0.4358,"rho":1.3296,"theo":731.01,"change":54.0,"open":758.8,"high":758.8,"low":758.8,"tick":"up","last_trade_price":758.8,"last_trade_time":"2026-02-18T12:53:59","percent_change":7.66175,"prev_day_close":704.800018310547},{"option":"SPXW260226P06150000","bid":1.15,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.3342,"open_interest":33.0,"volume":34.0,"delta":-0.011,"gamma":0.0001,"vega":0.3083,"theta":-0.5194,"rho":-0.0163,"theo":1.2392,"change":-1.175,"open":1.34,"high":1.52,"low":1.11,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:57:19","percent_change":-50.5376,"prev_day_close":2.32500004768372},{"option":"SPXW260226C06175000","bid":705.1,"bid_size":0.0,"ask":710.6,"ask_size":0.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0001,"vega":0.335,"theta":-0.4762,"rho":1.3334,"theo":706.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.050018310547},{"option":"SPXW260226P06175000","bid":1.25,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.3269,"open_interest":405.0,"volume":3.0,"delta":-0.0121,"gamma":0.0001,"vega":0.3353,"theta":-0.557,"rho":-0.018,"theo":1.3533,"change":-1.2,"open":1.9,"high":1.9,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T11:08:40","percent_change":-48.0,"prev_day_close":2.5},{"option":"SPXW260226C06200000","bid":680.3,"bid_size":0.0,"ask":686.2,"ask_size":0.0,"iv":0.3203,"open_interest":1.0,"volume":0.0,"delta":0.9863,"gamma":0.0001,"vega":0.3662,"theta":-0.5222,"rho":1.3369,"theo":681.3039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.99,"last_trade_time":"2026-01-30T14:35:20","percent_change":0.0,"prev_day_close":654.899993896484},{"option":"SPXW260226P06200000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.3207,"open_interest":487.0,"volume":6.0,"delta":-0.0134,"gamma":0.0001,"vega":0.3665,"theta":-0.6002,"rho":-0.0199,"theo":1.4872,"change":-1.4,"open":1.39,"high":1.39,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:55:21","percent_change":-50.9091,"prev_day_close":2.75},{"option":"SPXW260226C06225000","bid":655.4,"bid_size":0.0,"ask":661.3,"ask_size":0.0,"iv":0.3144,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0001,"vega":0.402,"theta":-0.5746,"rho":1.3401,"theo":656.485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":630.949981689453},{"option":"SPXW260226P06225000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.3141,"open_interest":110.0,"volume":0.0,"delta":-0.015,"gamma":0.0001,"vega":0.4023,"theta":-0.6499,"rho":-0.0222,"theo":1.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.77,"last_trade_time":"2026-02-17T14:41:08","percent_change":0.0,"prev_day_close":3.02499997615814},{"option":"SPXW260226C06250000","bid":630.7,"bid_size":0.0,"ask":636.1,"ask_size":0.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0001,"vega":0.4424,"theta":-0.6348,"rho":1.3429,"theo":631.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.899993896484},{"option":"SPXW260226P06250000","bid":1.7,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.3082,"open_interest":249.0,"volume":4.0,"delta":-0.0167,"gamma":0.0001,"vega":0.4424,"theta":-0.7067,"rho":-0.0249,"theo":1.8315,"change":-1.7,"open":2.55,"high":2.55,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:55:21","percent_change":-51.5152,"prev_day_close":3.30000007152557},{"option":"SPXW260226C06275000","bid":606.0,"bid_size":0.0,"ask":611.2,"ask_size":0.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0001,"vega":0.4888,"theta":-0.7037,"rho":1.3452,"theo":606.9418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.349975585938},{"option":"SPXW260226P06275000","bid":1.9,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.3017,"open_interest":415.0,"volume":54.0,"delta":-0.0188,"gamma":0.0001,"vega":0.4888,"theta":-0.7728,"rho":-0.0281,"theo":2.0545,"change":-0.88,"open":2.3,"high":2.8,"low":1.98,"tick":"up","last_trade_price":2.72,"last_trade_time":"2026-02-18T15:11:49","percent_change":-24.4444,"prev_day_close":3.60000002384186},{"option":"SPXW260226C06300000","bid":581.2,"bid_size":0.0,"ask":586.3,"ask_size":0.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0002,"vega":0.5428,"theta":-0.7825,"rho":1.347,"theo":582.2302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":556.399993896484},{"option":"SPXW260226P06300000","bid":2.15,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.2957,"open_interest":424.0,"volume":372.0,"delta":-0.0213,"gamma":0.0002,"vega":0.5428,"theta":-0.8487,"rho":-0.0318,"theo":2.3198,"change":-2.02,"open":2.92,"high":2.95,"low":1.97,"tick":"up","last_trade_price":1.98,"last_trade_time":"2026-02-18T15:57:09","percent_change":-50.5,"prev_day_close":4.0},{"option":"SPXW260226C06325000","bid":556.5,"bid_size":0.0,"ask":561.5,"ask_size":0.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0002,"vega":0.6046,"theta":-0.8726,"rho":1.348,"theo":557.57,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":532.349975585938},{"option":"SPXW260226P06325000","bid":2.4,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.2898,"open_interest":199.0,"volume":3.0,"delta":-0.0242,"gamma":0.0002,"vega":0.6046,"theta":-0.9359,"rho":-0.0362,"theo":2.6365,"change":-1.65,"open":2.72,"high":2.85,"low":2.72,"tick":"up","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:32:20","percent_change":-36.6667,"prev_day_close":4.5},{"option":"SPXW260226C06350000","bid":531.9,"bid_size":0.0,"ask":536.9,"ask_size":0.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0002,"vega":0.6741,"theta":-0.9752,"rho":1.3483,"theo":532.9709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.5},{"option":"SPXW260226P06350000","bid":2.75,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.2841,"open_interest":208.0,"volume":13.0,"delta":-0.0277,"gamma":0.0002,"vega":0.6741,"theta":-1.0357,"rho":-0.0414,"theo":3.0143,"change":-2.3,"open":2.82,"high":2.95,"low":2.57,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-18T15:44:40","percent_change":-45.5446,"prev_day_close":5.04999995231628},{"option":"SPXW260226C06375000","bid":507.2,"bid_size":0.0,"ask":512.2,"ask_size":0.0,"iv":0.2801,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0002,"vega":0.7541,"theta":-1.0914,"rho":1.3477,"theo":508.4431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.400009155273},{"option":"SPXW260226P06375000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.2784,"open_interest":504.0,"volume":62.0,"delta":-0.0317,"gamma":0.0002,"vega":0.7541,"theta":-1.1491,"rho":-0.0475,"theo":3.4634,"change":-2.53,"open":5.0,"high":5.0,"low":2.75,"tick":"down","last_trade_price":3.12,"last_trade_time":"2026-02-18T15:46:17","percent_change":-44.7788,"prev_day_close":5.65000009536743},{"option":"SPXW260226C06400000","bid":482.9,"bid_size":0.0,"ask":487.8,"ask_size":0.0,"iv":0.2718,"open_interest":1.0,"volume":0.0,"delta":0.9632,"gamma":0.0003,"vega":0.8451,"theta":-1.2222,"rho":1.3459,"theo":484.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":590.33,"last_trade_time":"2026-01-26T15:44:41","percent_change":0.0,"prev_day_close":459.0},{"option":"SPXW260226P06400000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.2731,"open_interest":850.0,"volume":492.0,"delta":-0.0365,"gamma":0.0003,"vega":0.8451,"theta":-1.277,"rho":-0.0548,"theo":3.9973,"change":-3.19,"open":3.68,"high":5.1,"low":3.2,"tick":"down","last_trade_price":3.26,"last_trade_time":"2026-02-18T15:56:13","percent_change":-49.4574,"prev_day_close":6.45000004768372},{"option":"SPXW260226C06420000","bid":463.3,"bid_size":0.0,"ask":468.2,"ask_size":0.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":0.9589,"gamma":0.0003,"vega":0.9247,"theta":-1.3381,"rho":1.3436,"theo":464.5167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.900009155273},{"option":"SPXW260226P06420000","bid":4.0,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.2694,"open_interest":0.0,"volume":9.0,"delta":-0.0409,"gamma":0.0003,"vega":0.9247,"theta":-1.3906,"rho":-0.0614,"theo":4.4954,"change":-1.4,"open":4.25,"high":5.7,"low":4.25,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-18T14:58:09","percent_change":-19.7183,"prev_day_close":7.09999990463257},{"option":"SPXW260226C06425000","bid":458.3,"bid_size":0.0,"ask":463.3,"ask_size":0.0,"iv":0.2689,"open_interest":1.0,"volume":0.0,"delta":0.9577,"gamma":0.0003,"vega":0.9458,"theta":-1.3687,"rho":1.3429,"theo":459.6566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":413.54,"last_trade_time":"2026-02-17T13:01:57","percent_change":0.0,"prev_day_close":435.049987792969},{"option":"SPXW260226P06425000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.268,"open_interest":140.0,"volume":22.0,"delta":-0.0421,"gamma":0.0003,"vega":0.9458,"theta":-1.4206,"rho":-0.0632,"theo":4.6306,"change":-1.9,"open":3.95,"high":5.9,"low":3.95,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-18T15:15:10","percent_change":-26.0274,"prev_day_close":7.29999995231628},{"option":"SPXW260226C06430000","bid":453.6,"bid_size":0.0,"ask":458.4,"ask_size":0.0,"iv":0.2663,"open_interest":0.0,"volume":0.0,"delta":0.9565,"gamma":0.0003,"vega":0.9674,"theta":-1.3998,"rho":1.3422,"theo":454.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.350006103516},{"option":"SPXW260226P06430000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.2672,"open_interest":14.0,"volume":549.0,"delta":-0.0433,"gamma":0.0003,"vega":0.9674,"theta":-1.4512,"rho":-0.065,"theo":4.7704,"change":-3.09,"open":4.3,"high":5.9,"low":4.3,"tick":"down","last_trade_price":4.41,"last_trade_time":"2026-02-18T15:44:41","percent_change":-41.2,"prev_day_close":7.5},{"option":"SPXW260226C06440000","bid":443.9,"bid_size":0.0,"ask":448.7,"ask_size":0.0,"iv":0.2629,"open_interest":0.0,"volume":0.0,"delta":0.9539,"gamma":0.0004,"vega":1.0126,"theta":-1.4641,"rho":1.3405,"theo":445.1038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.600006103516},{"option":"SPXW260226P06440000","bid":4.6,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.2649,"open_interest":4.0,"volume":39.0,"delta":-0.0458,"gamma":0.0004,"vega":1.0126,"theta":-1.5144,"rho":-0.0688,"theo":5.064,"change":-2.5,"open":5.97,"high":6.1,"low":5.4,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-18T15:32:42","percent_change":-31.6456,"prev_day_close":7.90000009536743},{"option":"SPXW260226C06450000","bid":434.2,"bid_size":0.0,"ask":439.0,"ask_size":0.0,"iv":0.2614,"open_interest":5.0,"volume":0.0,"delta":0.9512,"gamma":0.0004,"vega":1.0601,"theta":-1.531,"rho":1.3386,"theo":435.4266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.63,"last_trade_time":"2026-02-17T10:00:42","percent_change":0.0,"prev_day_close":411.150009155273},{"option":"SPXW260226P06450000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.263,"open_interest":536.0,"volume":42.0,"delta":-0.0486,"gamma":0.0004,"vega":1.0601,"theta":-1.5801,"rho":-0.073,"theo":5.3776,"change":-2.63,"open":4.02,"high":6.2,"low":4.02,"tick":"up","last_trade_price":5.72,"last_trade_time":"2026-02-18T15:32:27","percent_change":-31.497,"prev_day_close":8.34999990463257},{"option":"SPXW260226C06460000","bid":424.5,"bid_size":0.0,"ask":429.3,"ask_size":0.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.9483,"gamma":0.0004,"vega":1.1095,"theta":-1.6004,"rho":1.3364,"theo":425.7708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.300003051758},{"option":"SPXW260226P06460000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.2613,"open_interest":204.0,"volume":33.0,"delta":-0.0514,"gamma":0.0004,"vega":1.1095,"theta":-1.6484,"rho":-0.0774,"theo":5.7125,"change":-4.2,"open":4.89,"high":6.07,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T15:55:21","percent_change":-47.4576,"prev_day_close":8.84999990463257},{"option":"SPXW260226C06470000","bid":414.9,"bid_size":0.0,"ask":419.6,"ask_size":0.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0004,"vega":1.1604,"theta":-1.6724,"rho":1.3339,"theo":416.1375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.399993896484},{"option":"SPXW260226P06470000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.259,"open_interest":19.0,"volume":20.0,"delta":-0.0545,"gamma":0.0004,"vega":1.1604,"theta":-1.7192,"rho":-0.0821,"theo":6.07,"change":-3.66,"open":5.86,"high":5.86,"low":5.5,"tick":"up","last_trade_price":5.64,"last_trade_time":"2026-02-18T15:44:38","percent_change":-39.3548,"prev_day_close":9.2999997138977},{"option":"SPXW260226C06475000","bid":409.9,"bid_size":0.0,"ask":414.2,"ask_size":0.0,"iv":0.2575,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0004,"vega":1.1865,"theta":-1.7094,"rho":1.3325,"theo":411.3297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":387.449996948242},{"option":"SPXW260226P06475000","bid":5.7,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.2582,"open_interest":134.0,"volume":20.0,"delta":-0.0561,"gamma":0.0004,"vega":1.1865,"theta":-1.7557,"rho":-0.0845,"theo":6.2576,"change":-3.75,"open":5.52,"high":7.36,"low":5.52,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-18T15:44:34","percent_change":-39.267,"prev_day_close":9.5499997138977},{"option":"SPXW260226C06480000","bid":405.3,"bid_size":0.0,"ask":410.0,"ask_size":0.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.942,"gamma":0.0004,"vega":1.2129,"theta":-1.747,"rho":1.3311,"theo":406.528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":382.849990844727},{"option":"SPXW260226P06480000","bid":5.9,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.2573,"open_interest":43.0,"volume":43.0,"delta":-0.0577,"gamma":0.0004,"vega":1.2129,"theta":-1.7927,"rho":-0.087,"theo":6.4513,"change":-4.75,"open":8.7,"high":8.7,"low":4.7,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T11:21:54","percent_change":-48.2234,"prev_day_close":9.84999990463257},{"option":"SPXW260226C06490000","bid":395.7,"bid_size":0.0,"ask":400.4,"ask_size":0.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0005,"vega":1.2675,"theta":-1.8242,"rho":1.3281,"theo":396.9433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.149993896484},{"option":"SPXW260226P06490000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.2555,"open_interest":30.0,"volume":81.0,"delta":-0.0612,"gamma":0.0005,"vega":1.2675,"theta":-1.8687,"rho":-0.0922,"theo":6.8573,"change":-2.45,"open":5.89,"high":8.4,"low":4.8,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:00:06","percent_change":-23.6715,"prev_day_close":10.3499999046326},{"option":"SPXW260226C06500000","bid":386.1,"bid_size":0.0,"ask":390.7,"ask_size":0.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":0.9349,"gamma":0.0005,"vega":1.3247,"theta":-1.9038,"rho":1.3249,"theo":387.3844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.850006103516},{"option":"SPXW260226P06500000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.2534,"open_interest":320.0,"volume":69.0,"delta":-0.0648,"gamma":0.0005,"vega":1.3247,"theta":-1.9472,"rho":-0.0976,"theo":7.2891,"change":-2.65,"open":9.89,"high":9.89,"low":5.1,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-18T15:09:01","percent_change":-24.2009,"prev_day_close":10.9500002861023},{"option":"SPXW260226C06510000","bid":376.6,"bid_size":0.0,"ask":381.2,"ask_size":0.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0005,"vega":1.3845,"theta":-1.9858,"rho":1.3212,"theo":377.853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.5},{"option":"SPXW260226P06510000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.252,"open_interest":183.0,"volume":46.0,"delta":-0.0687,"gamma":0.0005,"vega":1.3845,"theta":-2.028,"rho":-0.1035,"theo":7.7485,"change":-2.45,"open":9.9,"high":9.9,"low":5.3,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T15:15:32","percent_change":-21.03,"prev_day_close":11.6500000953674},{"option":"SPXW260226C06520000","bid":367.0,"bid_size":0.0,"ask":371.7,"ask_size":0.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.927,"gamma":0.0005,"vega":1.4466,"theta":-2.07,"rho":1.3171,"theo":368.3509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.25},{"option":"SPXW260226P06520000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.2502,"open_interest":36.0,"volume":49.0,"delta":-0.0727,"gamma":0.0005,"vega":1.4466,"theta":-2.1112,"rho":-0.1098,"theo":8.2372,"change":-3.48,"open":6.25,"high":9.0,"low":5.9,"tick":"up","last_trade_price":8.77,"last_trade_time":"2026-02-18T15:32:45","percent_change":-28.4082,"prev_day_close":12.25},{"option":"SPXW260226C06525000","bid":362.4,"bid_size":0.0,"ask":367.0,"ask_size":0.0,"iv":0.248,"open_interest":1.0,"volume":0.0,"delta":0.9249,"gamma":0.0006,"vega":1.4783,"theta":-2.113,"rho":1.3149,"theo":363.6114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":484.0,"last_trade_time":"2026-01-27T10:23:28","percent_change":0.0,"prev_day_close":340.649993896484},{"option":"SPXW260226P06525000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.2489,"open_interest":231.0,"volume":7.0,"delta":-0.0749,"gamma":0.0006,"vega":1.4783,"theta":-2.1536,"rho":-0.113,"theo":8.4931,"change":-5.6,"open":10.0,"high":10.86,"low":6.6,"tick":"down","last_trade_price":7.05,"last_trade_time":"2026-02-18T15:55:21","percent_change":-44.2688,"prev_day_close":12.6500000953674},{"option":"SPXW260226C06530000","bid":357.6,"bid_size":0.0,"ask":362.2,"ask_size":0.0,"iv":0.2488,"open_interest":0.0,"volume":0.0,"delta":0.9227,"gamma":0.0006,"vega":1.5103,"theta":-2.1566,"rho":1.3127,"theo":358.8799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.850006103516},{"option":"SPXW260226P06530000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.2482,"open_interest":62.0,"volume":25.0,"delta":-0.077,"gamma":0.0006,"vega":1.5103,"theta":-2.1966,"rho":-0.1164,"theo":8.757,"change":-4.98,"open":10.3,"high":11.7,"low":6.38,"tick":"no_change","last_trade_price":8.02,"last_trade_time":"2026-02-18T16:04:00","percent_change":-38.3077,"prev_day_close":13.0},{"option":"SPXW260226C06540000","bid":348.2,"bid_size":0.0,"ask":352.8,"ask_size":0.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.9182,"gamma":0.0006,"vega":1.5752,"theta":-2.2454,"rho":1.3079,"theo":349.4416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.699996948242},{"option":"SPXW260226P06540000","bid":8.6,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.2467,"open_interest":61.0,"volume":127.0,"delta":-0.0816,"gamma":0.0006,"vega":1.5752,"theta":-2.2842,"rho":-0.1234,"theo":9.3094,"change":-5.11,"open":8.67,"high":10.7,"low":6.3,"tick":"no_change","last_trade_price":8.69,"last_trade_time":"2026-02-18T16:05:32","percent_change":-37.029,"prev_day_close":13.7999997138977},{"option":"SPXW260226C06550000","bid":338.7,"bid_size":0.0,"ask":343.4,"ask_size":0.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":0.9134,"gamma":0.0006,"vega":1.6422,"theta":-2.3362,"rho":1.3028,"theo":340.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.400009155273},{"option":"SPXW260226P06550000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.2449,"open_interest":129.0,"volume":65.0,"delta":-0.0864,"gamma":0.0006,"vega":1.6422,"theta":-2.3739,"rho":-0.1306,"theo":9.8955,"change":-6.01,"open":13.14,"high":13.15,"low":6.7,"tick":"up","last_trade_price":8.54,"last_trade_time":"2026-02-18T15:59:02","percent_change":-41.3058,"prev_day_close":14.5499997138977},{"option":"SPXW260226C06560000","bid":329.4,"bid_size":0.0,"ask":333.9,"ask_size":0.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":0.9083,"gamma":0.0007,"vega":1.7118,"theta":-2.4289,"rho":1.2974,"theo":330.6677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.599990844727},{"option":"SPXW260226P06560000","bid":9.8,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.2429,"open_interest":23.0,"volume":46.0,"delta":-0.0915,"gamma":0.0007,"vega":1.7118,"theta":-2.4654,"rho":-0.1383,"theo":10.517,"change":-5.68,"open":9.95,"high":12.65,"low":9.72,"tick":"no_change","last_trade_price":9.72,"last_trade_time":"2026-02-18T16:04:00","percent_change":-36.8831,"prev_day_close":15.4000000953674},{"option":"SPXW260226C06565000","bid":321.0,"bid_size":0.0,"ask":330.4,"ask_size":0.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0007,"vega":1.7476,"theta":-2.4759,"rho":1.2945,"theo":325.997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.399993896484},{"option":"SPXW260226P06565000","bid":10.1,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.2421,"open_interest":12.0,"volume":23.0,"delta":-0.0941,"gamma":0.0007,"vega":1.7476,"theta":-2.5118,"rho":-0.1423,"theo":10.8417,"change":-5.83,"open":10.66,"high":12.05,"low":9.97,"tick":"down","last_trade_price":9.97,"last_trade_time":"2026-02-18T16:00:35","percent_change":-36.8987,"prev_day_close":15.8000001907349},{"option":"SPXW260226C06570000","bid":320.1,"bid_size":0.0,"ask":324.4,"ask_size":0.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.9029,"gamma":0.0007,"vega":1.7842,"theta":-2.5233,"rho":1.2914,"theo":321.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.400009155273},{"option":"SPXW260226P06570000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.241,"open_interest":19.0,"volume":3119.0,"delta":-0.0968,"gamma":0.0007,"vega":1.7842,"theta":-2.5587,"rho":-0.1464,"theo":11.176,"change":-5.81,"open":12.9,"high":12.9,"low":8.1,"tick":"no_change","last_trade_price":10.49,"last_trade_time":"2026-02-18T16:05:32","percent_change":-35.6442,"prev_day_close":16.3000001907349},{"option":"SPXW260226C06575000","bid":315.4,"bid_size":0.0,"ask":319.9,"ask_size":0.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.9002,"gamma":0.0007,"vega":1.8212,"theta":-2.5711,"rho":1.2882,"theo":316.6849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.849990844727},{"option":"SPXW260226P06575000","bid":10.8,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.24,"open_interest":184.0,"volume":3035.0,"delta":-0.0996,"gamma":0.0007,"vega":1.8212,"theta":-2.6059,"rho":-0.1507,"theo":11.5204,"change":-6.85,"open":16.14,"high":16.14,"low":7.6,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T15:53:35","percent_change":-40.8955,"prev_day_close":16.75},{"option":"SPXW260226C06580000","bid":310.9,"bid_size":0.0,"ask":315.3,"ask_size":0.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.8973,"gamma":0.0007,"vega":1.8586,"theta":-2.6193,"rho":1.2848,"theo":312.0443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.25},{"option":"SPXW260226P06580000","bid":11.2,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.2393,"open_interest":54.0,"volume":67.0,"delta":-0.1025,"gamma":0.0007,"vega":1.8586,"theta":-2.6535,"rho":-0.1552,"theo":11.8751,"change":-6.91,"open":10.48,"high":12.05,"low":7.92,"tick":"down","last_trade_price":10.29,"last_trade_time":"2026-02-18T15:59:02","percent_change":-40.1744,"prev_day_close":17.1999998092651},{"option":"SPXW260226C06585000","bid":303.7,"bid_size":0.0,"ask":313.5,"ask_size":0.0,"iv":0.2334,"open_interest":0.0,"volume":0.0,"delta":0.8944,"gamma":0.0008,"vega":1.8963,"theta":-2.6678,"rho":1.2814,"theo":307.4142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":286.25},{"option":"SPXW260226P06585000","bid":11.5,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.2385,"open_interest":0.0,"volume":51.0,"delta":-0.1054,"gamma":0.0008,"vega":1.8963,"theta":-2.7015,"rho":-0.1597,"theo":12.2404,"change":-6.02,"open":8.13,"high":13.7,"low":8.13,"tick":"up","last_trade_price":11.68,"last_trade_time":"2026-02-18T15:44:36","percent_change":-34.0113,"prev_day_close":17.6999998092651},{"option":"SPXW260226C06590000","bid":301.5,"bid_size":0.0,"ask":306.0,"ask_size":0.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.8913,"gamma":0.0008,"vega":1.9342,"theta":-2.7167,"rho":1.2778,"theo":302.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.25},{"option":"SPXW260226P06590000","bid":11.9,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.2374,"open_interest":89.0,"volume":65.0,"delta":-0.1084,"gamma":0.0008,"vega":1.9342,"theta":-2.7498,"rho":-0.1644,"theo":12.6167,"change":-6.7,"open":15.58,"high":15.58,"low":9.13,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T15:59:27","percent_change":-36.8132,"prev_day_close":18.1999998092651},{"option":"SPXW260226C06595000","bid":293.2,"bid_size":0.0,"ask":304.3,"ask_size":0.0,"iv":0.2312,"open_interest":0.0,"volume":0.0,"delta":0.8882,"gamma":0.0008,"vega":1.9723,"theta":-2.7659,"rho":1.2742,"theo":298.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.299987792969},{"option":"SPXW260226P06595000","bid":12.3,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.2365,"open_interest":7.0,"volume":1.0,"delta":-0.1115,"gamma":0.0008,"vega":1.9723,"theta":-2.7985,"rho":-0.1691,"theo":13.004,"change":-6.63,"open":12.07,"high":12.07,"low":12.07,"tick":"down","last_trade_price":12.07,"last_trade_time":"2026-02-18T16:00:35","percent_change":-35.4545,"prev_day_close":18.6999998092651},{"option":"SPXW260226C06600000","bid":292.3,"bid_size":0.0,"ask":297.0,"ask_size":0.0,"iv":0.2343,"open_interest":20.0,"volume":0.0,"delta":0.8851,"gamma":0.0008,"vega":2.0108,"theta":-2.8154,"rho":1.2705,"theo":293.5902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":275.44,"last_trade_time":"2026-02-12T15:55:25","percent_change":0.0,"prev_day_close":272.399993896484},{"option":"SPXW260226P06600000","bid":12.7,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.2358,"open_interest":1804.0,"volume":247.0,"delta":-0.1147,"gamma":0.0008,"vega":2.0108,"theta":-2.8474,"rho":-0.1739,"theo":13.4026,"change":-5.0,"open":18.66,"high":18.66,"low":9.31,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-18T15:02:16","percent_change":-25.9067,"prev_day_close":19.3000001907349},{"option":"SPXW260226C06605000","bid":284.2,"bid_size":0.0,"ask":295.2,"ask_size":0.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.8818,"gamma":0.0008,"vega":2.0498,"theta":-2.8652,"rho":1.2667,"theo":289.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.349990844727},{"option":"SPXW260226P06605000","bid":13.1,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.2347,"open_interest":4.0,"volume":7.0,"delta":-0.1179,"gamma":0.0008,"vega":2.0498,"theta":-2.8966,"rho":-0.1788,"theo":13.8127,"change":-9.63,"open":12.07,"high":12.07,"low":10.17,"tick":"no_change","last_trade_price":10.17,"last_trade_time":"2026-02-18T11:17:13","percent_change":-48.6364,"prev_day_close":19.8000001907349},{"option":"SPXW260226C06610000","bid":283.3,"bid_size":0.0,"ask":287.6,"ask_size":0.0,"iv":0.2326,"open_interest":0.0,"volume":0.0,"delta":0.8785,"gamma":0.0008,"vega":2.0894,"theta":-2.9152,"rho":1.2627,"theo":284.4315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.599990844727},{"option":"SPXW260226P06610000","bid":13.5,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.2336,"open_interest":20.0,"volume":22.0,"delta":-0.1213,"gamma":0.0008,"vega":2.0894,"theta":-2.9461,"rho":-0.1839,"theo":14.2346,"change":-6.0,"open":15.53,"high":15.53,"low":9.65,"tick":"down","last_trade_price":14.4,"last_trade_time":"2026-02-18T15:40:58","percent_change":-29.4118,"prev_day_close":20.4000005722046},{"option":"SPXW260226C06615000","bid":275.2,"bid_size":0.0,"ask":286.1,"ask_size":0.0,"iv":0.225,"open_interest":0.0,"volume":0.0,"delta":0.875,"gamma":0.0009,"vega":2.1296,"theta":-2.9654,"rho":1.2586,"theo":279.8702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.449996948242},{"option":"SPXW260226P06615000","bid":14.0,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.2329,"open_interest":3.0,"volume":11.0,"delta":-0.1247,"gamma":0.0009,"vega":2.1296,"theta":-2.9957,"rho":-0.189,"theo":14.6687,"change":-3.67,"open":16.02,"high":17.28,"low":10.4,"tick":"up","last_trade_price":17.28,"last_trade_time":"2026-02-18T15:18:02","percent_change":-17.5179,"prev_day_close":20.9500007629395},{"option":"SPXW260226C06620000","bid":274.0,"bid_size":0.0,"ask":278.5,"ask_size":0.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.8715,"gamma":0.0009,"vega":2.1707,"theta":-3.0158,"rho":1.2543,"theo":275.3214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.599990844727},{"option":"SPXW260226P06620000","bid":14.4,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.2317,"open_interest":121.0,"volume":56.0,"delta":-0.1282,"gamma":0.0009,"vega":2.1707,"theta":-3.0455,"rho":-0.1944,"theo":15.1153,"change":-8.4,"open":11.15,"high":15.32,"low":10.15,"tick":"down","last_trade_price":13.15,"last_trade_time":"2026-02-18T15:56:31","percent_change":-38.9791,"prev_day_close":21.5499992370605},{"option":"SPXW260226C06625000","bid":269.5,"bid_size":0.0,"ask":274.2,"ask_size":0.0,"iv":0.2287,"open_interest":2.0,"volume":0.0,"delta":0.8679,"gamma":0.0009,"vega":2.2123,"theta":-3.0663,"rho":1.2499,"theo":270.7856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.66,"last_trade_time":"2026-02-17T13:01:57","percent_change":0.0,"prev_day_close":250.400001525879},{"option":"SPXW260226P06625000","bid":14.9,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.2308,"open_interest":232.0,"volume":59.0,"delta":-0.1318,"gamma":0.0009,"vega":2.2123,"theta":-3.0954,"rho":-0.2,"theo":15.5749,"change":-7.0,"open":15.69,"high":16.3,"low":10.5,"tick":"no_change","last_trade_price":15.15,"last_trade_time":"2026-02-18T15:43:12","percent_change":-31.6027,"prev_day_close":22.1499996185303},{"option":"SPXW260226C06630000","bid":265.0,"bid_size":0.0,"ask":269.7,"ask_size":0.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.8642,"gamma":0.0009,"vega":2.2543,"theta":-3.1169,"rho":1.2452,"theo":266.2634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.049995422363},{"option":"SPXW260226P06630000","bid":15.4,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.2299,"open_interest":90.0,"volume":27.0,"delta":-0.1355,"gamma":0.0009,"vega":2.2543,"theta":-3.1454,"rho":-0.2057,"theo":16.048,"change":-5.8,"open":14.2,"high":17.0,"low":11.6,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T14:35:46","percent_change":-25.4386,"prev_day_close":22.8000001907349},{"option":"SPXW260226C06635000","bid":257.4,"bid_size":0.0,"ask":268.1,"ask_size":0.0,"iv":0.2225,"open_interest":0.0,"volume":0.0,"delta":0.8604,"gamma":0.001,"vega":2.2966,"theta":-3.1675,"rho":1.2404,"theo":261.7552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.949996948242},{"option":"SPXW260226P06635000","bid":15.9,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.2289,"open_interest":14.0,"volume":82.0,"delta":-0.1393,"gamma":0.001,"vega":2.2966,"theta":-3.1955,"rho":-0.2116,"theo":16.5352,"change":-7.93,"open":20.0,"high":20.0,"low":11.35,"tick":"down","last_trade_price":15.47,"last_trade_time":"2026-02-18T16:02:59","percent_change":-33.8889,"prev_day_close":23.4000005722046},{"option":"SPXW260226C06640000","bid":256.0,"bid_size":0.0,"ask":260.0,"ask_size":0.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.8565,"gamma":0.001,"vega":2.339,"theta":-3.2183,"rho":1.2354,"theo":257.2613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.350006103516},{"option":"SPXW260226P06640000","bid":16.4,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.2281,"open_interest":608.0,"volume":12.0,"delta":-0.1432,"gamma":0.001,"vega":2.339,"theta":-3.2457,"rho":-0.2177,"theo":17.0366,"change":-9.9,"open":15.17,"high":15.17,"low":11.74,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-18T13:34:03","percent_change":-41.0788,"prev_day_close":24.0999994277954},{"option":"SPXW260226C06645000","bid":248.2,"bid_size":0.0,"ask":259.2,"ask_size":0.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.8525,"gamma":0.001,"vega":2.3814,"theta":-3.269,"rho":1.2304,"theo":252.7821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.300003051758},{"option":"SPXW260226P06645000","bid":16.9,"bid_size":0.0,"ask":17.3,"ask_size":0.0,"iv":0.2272,"open_interest":5.0,"volume":8.0,"delta":-0.1472,"gamma":0.001,"vega":2.3814,"theta":-3.2959,"rho":-0.2238,"theo":17.5528,"change":-7.7,"open":12.8,"high":17.1,"low":12.8,"tick":"up","last_trade_price":17.1,"last_trade_time":"2026-02-18T14:20:56","percent_change":-31.0484,"prev_day_close":24.8000001907349},{"option":"SPXW260226C06650000","bid":247.1,"bid_size":0.0,"ask":251.5,"ask_size":0.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.8484,"gamma":0.001,"vega":2.4238,"theta":-3.3197,"rho":1.2252,"theo":248.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.449996948242},{"option":"SPXW260226P06650000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2262,"open_interest":725.0,"volume":69.0,"delta":-0.1514,"gamma":0.001,"vega":2.4238,"theta":-3.346,"rho":-0.2301,"theo":18.084,"change":-8.08,"open":24.34,"high":24.34,"low":12.45,"tick":"up","last_trade_price":17.42,"last_trade_time":"2026-02-18T14:16:02","percent_change":-31.6863,"prev_day_close":25.5},{"option":"SPXW260226C06655000","bid":239.4,"bid_size":0.0,"ask":250.3,"ask_size":0.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.8442,"gamma":0.001,"vega":2.4665,"theta":-3.3704,"rho":1.2199,"theo":243.869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.700004577637},{"option":"SPXW260226P06655000","bid":18.0,"bid_size":0.0,"ask":18.4,"ask_size":0.0,"iv":0.2252,"open_interest":6.0,"volume":7.0,"delta":-0.1556,"gamma":0.001,"vega":2.4665,"theta":-3.3961,"rho":-0.2365,"theo":18.6305,"change":-10.6,"open":15.6,"high":15.6,"low":15.6,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-02-18T13:40:30","percent_change":-40.458,"prev_day_close":26.1999998092651},{"option":"SPXW260226C06660000","bid":238.4,"bid_size":0.0,"ask":242.6,"ask_size":0.0,"iv":0.223,"open_interest":4.0,"volume":0.0,"delta":0.8399,"gamma":0.0011,"vega":2.5097,"theta":-3.421,"rho":1.2145,"theo":239.4358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.11,"last_trade_time":"2026-02-13T10:08:22","percent_change":0.0,"prev_day_close":220.0},{"option":"SPXW260226P06660000","bid":18.6,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.2242,"open_interest":62.0,"volume":6.0,"delta":-0.1599,"gamma":0.0011,"vega":2.5097,"theta":-3.4461,"rho":-0.243,"theo":19.1927,"change":-9.48,"open":14.3,"high":20.7,"low":14.3,"tick":"no_change","last_trade_price":17.42,"last_trade_time":"2026-02-18T15:58:56","percent_change":-35.2416,"prev_day_close":26.9000005722046},{"option":"SPXW260226C06665000","bid":230.5,"bid_size":0.0,"ask":241.5,"ask_size":0.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.8354,"gamma":0.0011,"vega":2.5534,"theta":-3.4714,"rho":1.2089,"theo":235.0186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.25},{"option":"SPXW260226P06665000","bid":19.2,"bid_size":0.0,"ask":19.6,"ask_size":0.0,"iv":0.2232,"open_interest":13.0,"volume":5.0,"delta":-0.1643,"gamma":0.0011,"vega":2.5534,"theta":-3.4959,"rho":-0.2497,"theo":19.7709,"change":-9.73,"open":14.42,"high":17.92,"low":14.42,"tick":"no_change","last_trade_price":17.92,"last_trade_time":"2026-02-18T15:58:56","percent_change":-35.1899,"prev_day_close":27.6499996185303},{"option":"SPXW260226C06670000","bid":229.5,"bid_size":0.0,"ask":233.7,"ask_size":0.0,"iv":0.2204,"open_interest":4.0,"volume":0.0,"delta":0.8309,"gamma":0.0011,"vega":2.5977,"theta":-3.5216,"rho":1.203,"theo":230.6181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.06,"last_trade_time":"2026-02-13T10:08:22","percent_change":0.0,"prev_day_close":211.5},{"option":"SPXW260226P06670000","bid":19.8,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.2222,"open_interest":49.0,"volume":27.0,"delta":-0.1688,"gamma":0.0011,"vega":2.5977,"theta":-3.5456,"rho":-0.2567,"theo":20.3658,"change":-10.29,"open":24.23,"high":24.23,"low":16.46,"tick":"down","last_trade_price":18.11,"last_trade_time":"2026-02-18T15:57:58","percent_change":-36.2324,"prev_day_close":28.4000005722046},{"option":"SPXW260226C06675000","bid":225.2,"bid_size":0.0,"ask":229.4,"ask_size":0.0,"iv":0.2208,"open_interest":1.0,"volume":0.0,"delta":0.8263,"gamma":0.0011,"vega":2.6425,"theta":-3.5715,"rho":1.197,"theo":226.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.33,"last_trade_time":"2026-01-29T09:43:51","percent_change":0.0,"prev_day_close":207.5},{"option":"SPXW260226P06675000","bid":20.4,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.2212,"open_interest":48.0,"volume":21.0,"delta":-0.1735,"gamma":0.0011,"vega":2.6425,"theta":-3.5949,"rho":-0.2638,"theo":20.978,"change":-13.35,"open":21.63,"high":21.63,"low":15.85,"tick":"down","last_trade_price":15.85,"last_trade_time":"2026-02-18T12:05:25","percent_change":-45.7192,"prev_day_close":29.1999998092651},{"option":"SPXW260226C06680000","bid":220.9,"bid_size":0.0,"ask":225.2,"ask_size":0.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.8215,"gamma":0.0012,"vega":2.6877,"theta":-3.6212,"rho":1.1906,"theo":221.8698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.25},{"option":"SPXW260226P06680000","bid":21.0,"bid_size":0.0,"ask":21.5,"ask_size":0.0,"iv":0.2202,"open_interest":52.0,"volume":32.0,"delta":-0.1783,"gamma":0.0012,"vega":2.6877,"theta":-3.644,"rho":-0.2712,"theo":21.6082,"change":-8.74,"open":25.61,"high":26.9,"low":14.85,"tick":"down","last_trade_price":21.31,"last_trade_time":"2026-02-18T16:13:59","percent_change":-29.0849,"prev_day_close":30.0499992370606},{"option":"SPXW260226C06685000","bid":213.1,"bid_size":0.0,"ask":222.2,"ask_size":0.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":0.8166,"gamma":0.0012,"vega":2.7329,"theta":-3.6704,"rho":1.1841,"theo":217.5232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.349998474121},{"option":"SPXW260226P06685000","bid":21.7,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.2191,"open_interest":87.0,"volume":20.0,"delta":-0.1832,"gamma":0.0012,"vega":2.7329,"theta":-3.6927,"rho":-0.2789,"theo":22.257,"change":-8.85,"open":17.05,"high":24.82,"low":17.05,"tick":"down","last_trade_price":22.0,"last_trade_time":"2026-02-18T16:13:59","percent_change":-28.6872,"prev_day_close":30.8500003814697},{"option":"SPXW260226C06690000","bid":212.1,"bid_size":0.0,"ask":216.4,"ask_size":0.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.8116,"gamma":0.0012,"vega":2.7779,"theta":-3.7193,"rho":1.1774,"theo":213.1958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.700004577637},{"option":"SPXW260226P06690000","bid":22.4,"bid_size":0.0,"ask":22.8,"ask_size":0.0,"iv":0.2181,"open_interest":91.0,"volume":30.0,"delta":-0.1882,"gamma":0.0012,"vega":2.7779,"theta":-3.7411,"rho":-0.2867,"theo":22.925,"change":-8.1,"open":30.39,"high":30.39,"low":15.8,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T15:40:58","percent_change":-25.552,"prev_day_close":31.6999998092651},{"option":"SPXW260226C06695000","bid":204.5,"bid_size":0.0,"ask":213.6,"ask_size":0.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.8064,"gamma":0.0012,"vega":2.8227,"theta":-3.7678,"rho":1.1706,"theo":208.8881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.0},{"option":"SPXW260226P06695000","bid":23.1,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.217,"open_interest":33.0,"volume":27.0,"delta":-0.1933,"gamma":0.0012,"vega":2.8227,"theta":-3.7889,"rho":-0.2946,"theo":23.6127,"change":-8.83,"open":32.36,"high":32.36,"low":19.05,"tick":"up","last_trade_price":23.77,"last_trade_time":"2026-02-18T15:42:38","percent_change":-27.0859,"prev_day_close":32.6000003814697},{"option":"SPXW260226C06700000","bid":203.6,"bid_size":0.0,"ask":207.8,"ask_size":0.0,"iv":0.2145,"open_interest":26.0,"volume":1.0,"delta":0.8012,"gamma":0.0013,"vega":2.8673,"theta":-3.8157,"rho":1.1636,"theo":204.6004,"change":20.95,"open":207.5,"high":207.5,"low":207.5,"tick":"down","last_trade_price":207.5,"last_trade_time":"2026-02-18T14:30:20","percent_change":11.2302,"prev_day_close":186.549995422363},{"option":"SPXW260226P06700000","bid":23.8,"bid_size":0.0,"ask":24.2,"ask_size":0.0,"iv":0.2159,"open_interest":438.0,"volume":78.0,"delta":-0.1986,"gamma":0.0013,"vega":2.8673,"theta":-3.8363,"rho":-0.3026,"theo":24.3203,"change":-9.3,"open":30.76,"high":33.31,"low":18.2,"tick":"no_change","last_trade_price":24.2,"last_trade_time":"2026-02-18T16:12:24","percent_change":-27.7612,"prev_day_close":33.5},{"option":"SPXW260226C06705000","bid":196.0,"bid_size":0.0,"ask":207.1,"ask_size":0.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.7958,"gamma":0.0013,"vega":2.9118,"theta":-3.8631,"rho":1.1565,"theo":200.3331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.900001525879},{"option":"SPXW260226P06705000","bid":24.5,"bid_size":0.0,"ask":25.0,"ask_size":0.0,"iv":0.215,"open_interest":44.0,"volume":4.0,"delta":-0.204,"gamma":0.0013,"vega":2.9118,"theta":-3.8831,"rho":-0.3108,"theo":25.0484,"change":-10.5,"open":20.68,"high":23.95,"low":20.68,"tick":"up","last_trade_price":23.95,"last_trade_time":"2026-02-18T13:52:43","percent_change":-30.479,"prev_day_close":34.4500007629394},{"option":"SPXW260226C06710000","bid":195.1,"bid_size":0.0,"ask":199.3,"ask_size":0.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.7902,"gamma":0.0013,"vega":2.9566,"theta":-3.9099,"rho":1.1492,"theo":196.0866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.600006103516},{"option":"SPXW260226P06710000","bid":25.3,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.2139,"open_interest":49.0,"volume":24.0,"delta":-0.2095,"gamma":0.0013,"vega":2.9566,"theta":-3.9293,"rho":-0.3192,"theo":25.7973,"change":-6.38,"open":33.43,"high":33.43,"low":18.52,"tick":"up","last_trade_price":28.97,"last_trade_time":"2026-02-18T14:45:14","percent_change":-18.0481,"prev_day_close":35.3499984741211},{"option":"SPXW260226C06715000","bid":187.6,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7846,"gamma":0.0014,"vega":3.0016,"theta":-3.9559,"rho":1.1417,"theo":191.8617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.849998474121},{"option":"SPXW260226P06715000","bid":26.0,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.2127,"open_interest":61.0,"volume":22.0,"delta":-0.2152,"gamma":0.0014,"vega":3.0016,"theta":-3.9748,"rho":-0.3279,"theo":26.5678,"change":-7.65,"open":34.38,"high":34.38,"low":20.03,"tick":"up","last_trade_price":28.7,"last_trade_time":"2026-02-18T15:34:24","percent_change":-21.0454,"prev_day_close":36.3499984741211},{"option":"SPXW260226C06720000","bid":186.8,"bid_size":0.0,"ask":190.7,"ask_size":0.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.7788,"gamma":0.0014,"vega":3.047,"theta":-4.0012,"rho":1.1339,"theo":187.6591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.349998474121},{"option":"SPXW260226P06720000","bid":26.8,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.2117,"open_interest":94.0,"volume":733.0,"delta":-0.221,"gamma":0.0014,"vega":3.047,"theta":-4.0195,"rho":-0.3368,"theo":27.3606,"change":-12.78,"open":30.2,"high":32.2,"low":19.67,"tick":"down","last_trade_price":24.57,"last_trade_time":"2026-02-18T15:57:58","percent_change":-34.2169,"prev_day_close":37.3499984741211},{"option":"SPXW260226C06725000","bid":182.6,"bid_size":0.0,"ask":186.5,"ask_size":0.0,"iv":0.2095,"open_interest":5.0,"volume":0.0,"delta":0.7728,"gamma":0.0014,"vega":3.0926,"theta":-4.0456,"rho":1.1257,"theo":183.4797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.07,"last_trade_time":"2026-02-13T11:51:02","percent_change":0.0,"prev_day_close":166.5},{"option":"SPXW260226P06725000","bid":27.6,"bid_size":0.0,"ask":28.1,"ask_size":0.0,"iv":0.2107,"open_interest":158.0,"volume":9.0,"delta":-0.2269,"gamma":0.0014,"vega":3.0926,"theta":-4.0634,"rho":-0.346,"theo":28.1765,"change":-5.6,"open":35.8,"high":35.8,"low":19.8,"tick":"up","last_trade_price":32.8,"last_trade_time":"2026-02-18T15:20:07","percent_change":-14.5833,"prev_day_close":38.3999996185303},{"option":"SPXW260226C06730000","bid":178.4,"bid_size":0.0,"ask":181.9,"ask_size":0.0,"iv":0.2081,"open_interest":1.0,"volume":0.0,"delta":0.7668,"gamma":0.0014,"vega":3.1379,"theta":-4.0891,"rho":1.1173,"theo":179.3243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":261.75,"last_trade_time":"2026-02-10T13:19:28","percent_change":0.0,"prev_day_close":162.550003051758},{"option":"SPXW260226P06730000","bid":28.5,"bid_size":0.0,"ask":28.9,"ask_size":0.0,"iv":0.2094,"open_interest":53.0,"volume":29.0,"delta":-0.233,"gamma":0.0014,"vega":3.1379,"theta":-4.1063,"rho":-0.3555,"theo":29.0165,"change":-9.55,"open":26.22,"high":31.9,"low":22.3,"tick":"down","last_trade_price":29.9,"last_trade_time":"2026-02-18T15:38:42","percent_change":-24.2079,"prev_day_close":39.4500007629394},{"option":"SPXW260226C06735000","bid":170.4,"bid_size":0.0,"ask":180.0,"ask_size":0.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.7605,"gamma":0.0015,"vega":3.1829,"theta":-4.1316,"rho":1.1087,"theo":175.1937,"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":159.050003051758},{"option":"SPXW260226P06735000","bid":29.3,"bid_size":0.0,"ask":29.8,"ask_size":0.0,"iv":0.2083,"open_interest":42.0,"volume":12.0,"delta":-0.2392,"gamma":0.0015,"vega":3.1829,"theta":-4.1482,"rho":-0.3652,"theo":29.8813,"change":-10.35,"open":33.1,"high":33.1,"low":22.5,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-18T15:39:51","percent_change":-25.5871,"prev_day_close":40.4500007629394},{"option":"SPXW260226C06740000","bid":170.2,"bid_size":0.0,"ask":173.7,"ask_size":0.0,"iv":0.2061,"open_interest":2.0,"volume":0.0,"delta":0.7541,"gamma":0.0015,"vega":3.2271,"theta":-4.173,"rho":1.0999,"theo":171.0884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.77,"last_trade_time":"2026-02-17T13:27:04","percent_change":0.0,"prev_day_close":154.650001525879},{"option":"SPXW260226P06740000","bid":30.2,"bid_size":0.0,"ask":30.7,"ask_size":0.0,"iv":0.2072,"open_interest":296.0,"volume":1494.0,"delta":-0.2456,"gamma":0.0015,"vega":3.2271,"theta":-4.189,"rho":-0.3752,"theo":30.7713,"change":-11.03,"open":38.67,"high":38.67,"low":21.9,"tick":"up","last_trade_price":30.57,"last_trade_time":"2026-02-18T15:44:05","percent_change":-26.5144,"prev_day_close":41.6000003814697},{"option":"SPXW260226C06745000","bid":162.2,"bid_size":0.0,"ask":171.8,"ask_size":0.0,"iv":0.2041,"open_interest":2.0,"volume":0.0,"delta":0.7476,"gamma":0.0015,"vega":3.2707,"theta":-4.2132,"rho":1.0909,"theo":167.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.07,"last_trade_time":"2026-02-17T13:27:04","percent_change":0.0,"prev_day_close":153.349998474121},{"option":"SPXW260226P06745000","bid":31.1,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.206,"open_interest":29.0,"volume":8.0,"delta":-0.2522,"gamma":0.0015,"vega":3.2707,"theta":-4.2286,"rho":-0.3852,"theo":31.6871,"change":-12.55,"open":27.07,"high":30.2,"low":23.9,"tick":"up","last_trade_price":30.2,"last_trade_time":"2026-02-18T15:46:56","percent_change":-29.3567,"prev_day_close":42.75},{"option":"SPXW260226C06750000","bid":162.1,"bid_size":0.0,"ask":165.5,"ask_size":0.0,"iv":0.2043,"open_interest":224.0,"volume":2.0,"delta":0.7409,"gamma":0.0016,"vega":3.3137,"theta":-4.2522,"rho":1.0818,"theo":162.9553,"change":32.7,"open":166.9,"high":179.0,"low":166.9,"tick":"up","last_trade_price":179.0,"last_trade_time":"2026-02-18T10:15:25","percent_change":22.3513,"prev_day_close":146.300003051758},{"option":"SPXW260226P06750000","bid":32.1,"bid_size":0.0,"ask":32.5,"ask_size":0.0,"iv":0.205,"open_interest":756.0,"volume":142.0,"delta":-0.2589,"gamma":0.0016,"vega":3.3137,"theta":-4.267,"rho":-0.3954,"theo":32.629,"change":-11.52,"open":40.89,"high":40.89,"low":22.95,"tick":"down","last_trade_price":32.38,"last_trade_time":"2026-02-18T15:44:05","percent_change":-26.2415,"prev_day_close":43.8999996185303},{"option":"SPXW260226C06755000","bid":156.9,"bid_size":0.0,"ask":166.0,"ask_size":0.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.734,"gamma":0.0016,"vega":3.3565,"theta":-4.2898,"rho":1.0725,"theo":158.9285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":142.5},{"option":"SPXW260226P06755000","bid":33.0,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.2037,"open_interest":17.0,"volume":5.0,"delta":-0.2657,"gamma":0.0016,"vega":3.3565,"theta":-4.3041,"rho":-0.4058,"theo":33.5976,"change":-7.07,"open":37.92,"high":38.03,"low":28.4,"tick":"no_change","last_trade_price":38.03,"last_trade_time":"2026-02-18T15:19:17","percent_change":-15.6763,"prev_day_close":45.1000003814697},{"option":"SPXW260226C06760000","bid":154.1,"bid_size":0.0,"ask":157.8,"ask_size":0.0,"iv":0.2013,"open_interest":1.0,"volume":1.0,"delta":0.727,"gamma":0.0016,"vega":3.3992,"theta":-4.326,"rho":1.0629,"theo":154.9292,"change":8.32,"open":147.02,"high":147.02,"low":147.02,"tick":"down","last_trade_price":147.02,"last_trade_time":"2026-02-18T15:33:11","percent_change":5.99856,"prev_day_close":138.699996948242},{"option":"SPXW260226P06760000","bid":34.0,"bid_size":0.0,"ask":34.5,"ask_size":0.0,"iv":0.2024,"open_interest":114.0,"volume":43.0,"delta":-0.2727,"gamma":0.0016,"vega":3.3992,"theta":-4.3398,"rho":-0.4165,"theo":34.5936,"change":-14.57,"open":27.14,"high":31.78,"low":24.8,"tick":"no_change","last_trade_price":31.78,"last_trade_time":"2026-02-18T13:58:26","percent_change":-31.4347,"prev_day_close":46.3499984741211},{"option":"SPXW260226C06765000","bid":146.0,"bid_size":0.0,"ask":155.6,"ask_size":0.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":0.7199,"gamma":0.0016,"vega":3.4416,"theta":-4.3607,"rho":1.0529,"theo":150.9581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.0},{"option":"SPXW260226P06765000","bid":35.0,"bid_size":0.0,"ask":35.5,"ask_size":0.0,"iv":0.2014,"open_interest":168.0,"volume":24.0,"delta":-0.2799,"gamma":0.0016,"vega":3.4416,"theta":-4.3738,"rho":-0.4276,"theo":35.618,"change":-12.32,"open":46.8,"high":46.8,"low":27.0,"tick":"down","last_trade_price":35.28,"last_trade_time":"2026-02-18T16:13:59","percent_change":-25.8824,"prev_day_close":47.6000003814697},{"option":"SPXW260226C06770000","bid":146.2,"bid_size":0.0,"ask":149.5,"ask_size":0.0,"iv":0.1989,"open_interest":12.0,"volume":0.0,"delta":0.7125,"gamma":0.0017,"vega":3.4837,"theta":-4.3936,"rho":1.0426,"theo":147.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.5,"last_trade_time":"2026-02-17T10:33:29","percent_change":0.0,"prev_day_close":131.300003051758},{"option":"SPXW260226P06770000","bid":36.0,"bid_size":0.0,"ask":36.5,"ask_size":0.0,"iv":0.2001,"open_interest":29.0,"volume":1457.0,"delta":-0.2872,"gamma":0.0017,"vega":3.4837,"theta":-4.4062,"rho":-0.439,"theo":36.6718,"change":-12.53,"open":32.72,"high":36.38,"low":27.8,"tick":"down","last_trade_price":36.37,"last_trade_time":"2026-02-18T16:13:59","percent_change":-25.6237,"prev_day_close":48.8999996185303},{"option":"SPXW260226C06775000","bid":142.3,"bid_size":0.0,"ask":145.9,"ask_size":0.0,"iv":0.1975,"open_interest":17.0,"volume":0.0,"delta":0.705,"gamma":0.0017,"vega":3.525,"theta":-4.4248,"rho":1.032,"theo":143.1052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.1,"last_trade_time":"2026-02-17T10:45:09","percent_change":0.0,"prev_day_close":127.700000762939},{"option":"SPXW260226P06775000","bid":37.1,"bid_size":0.0,"ask":37.6,"ask_size":0.0,"iv":0.1989,"open_interest":127.0,"volume":71.0,"delta":-0.2947,"gamma":0.0017,"vega":3.525,"theta":-4.4368,"rho":-0.4507,"theo":37.7559,"change":-11.4,"open":46.74,"high":46.74,"low":26.5,"tick":"down","last_trade_price":38.8,"last_trade_time":"2026-02-18T15:38:42","percent_change":-22.7092,"prev_day_close":50.2000007629394},{"option":"SPXW260226C06780000","bid":138.4,"bid_size":0.0,"ask":141.9,"ask_size":0.0,"iv":0.1964,"open_interest":11.0,"volume":0.0,"delta":0.6974,"gamma":0.0017,"vega":3.5652,"theta":-4.4541,"rho":1.0211,"theo":139.225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.1,"last_trade_time":"2026-02-17T11:01:47","percent_change":0.0,"prev_day_close":124.0},{"option":"SPXW260226P06780000","bid":38.2,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.1977,"open_interest":64.0,"volume":21.0,"delta":-0.3024,"gamma":0.0017,"vega":3.5652,"theta":-4.4656,"rho":-0.4627,"theo":38.871,"change":-17.15,"open":43.8,"high":43.8,"low":27.34,"tick":"up","last_trade_price":34.4,"last_trade_time":"2026-02-18T14:03:29","percent_change":-33.2687,"prev_day_close":51.5499992370606},{"option":"SPXW260226C06785000","bid":136.2,"bid_size":0.0,"ask":136.8,"ask_size":0.0,"iv":0.1966,"open_interest":24.0,"volume":0.0,"delta":0.6895,"gamma":0.0018,"vega":3.6041,"theta":-4.4814,"rho":1.0101,"theo":135.3762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":123.53,"last_trade_time":"2026-02-17T15:08:17","percent_change":0.0,"prev_day_close":120.400001525879},{"option":"SPXW260226P06785000","bid":39.3,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.1963,"open_interest":84.0,"volume":1554.0,"delta":-0.3102,"gamma":0.0018,"vega":3.6041,"theta":-4.4923,"rho":-0.4748,"theo":40.0176,"change":-18.94,"open":50.4,"high":50.4,"low":30.1,"tick":"up","last_trade_price":34.01,"last_trade_time":"2026-02-18T11:58:24","percent_change":-35.7696,"prev_day_close":52.9500007629394},{"option":"SPXW260226C06790000","bid":132.4,"bid_size":0.0,"ask":133.0,"ask_size":0.0,"iv":0.1952,"open_interest":36.0,"volume":0.0,"delta":0.6815,"gamma":0.0018,"vega":3.6419,"theta":-4.5066,"rho":0.999,"theo":131.5592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.88,"last_trade_time":"2026-02-17T15:08:17","percent_change":0.0,"prev_day_close":116.899997711182},{"option":"SPXW260226P06790000","bid":40.4,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.195,"open_interest":169.0,"volume":5048.0,"delta":-0.3182,"gamma":0.0018,"vega":3.6419,"theta":-4.5169,"rho":-0.487,"theo":41.1959,"change":-17.45,"open":51.75,"high":51.75,"low":29.85,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-18T15:53:21","percent_change":-32.1067,"prev_day_close":54.3499984741211},{"option":"SPXW260226C06795000","bid":128.4,"bid_size":0.0,"ask":129.2,"ask_size":0.0,"iv":0.1938,"open_interest":5.0,"volume":0.0,"delta":0.6734,"gamma":0.0018,"vega":3.6786,"theta":-4.5297,"rho":0.9876,"theo":127.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.8,"last_trade_time":"2026-02-17T10:37:10","percent_change":0.0,"prev_day_close":113.299999237061},{"option":"SPXW260226P06795000","bid":41.6,"bid_size":0.0,"ask":42.1,"ask_size":0.0,"iv":0.1937,"open_interest":18.0,"volume":23.0,"delta":-0.3264,"gamma":0.0018,"vega":3.6786,"theta":-4.5394,"rho":-0.4995,"theo":42.4065,"change":-13.16,"open":50.92,"high":50.92,"low":31.2,"tick":"down","last_trade_price":42.69,"last_trade_time":"2026-02-18T15:42:38","percent_change":-23.5631,"prev_day_close":55.8499984741211},{"option":"SPXW260226C06800000","bid":124.6,"bid_size":0.0,"ask":125.4,"ask_size":0.0,"iv":0.1926,"open_interest":102.0,"volume":123.0,"delta":0.665,"gamma":0.0019,"vega":3.7145,"theta":-4.5504,"rho":0.9759,"theo":124.0225,"change":6.8,"open":137.88,"high":137.88,"low":113.55,"tick":"no_change","last_trade_price":116.65,"last_trade_time":"2026-02-18T15:36:19","percent_change":6.19026,"prev_day_close":109.849998474121},{"option":"SPXW260226P06800000","bid":42.8,"bid_size":0.0,"ask":43.3,"ask_size":0.0,"iv":0.1924,"open_interest":496.0,"volume":164.0,"delta":-0.3348,"gamma":0.0019,"vega":3.7145,"theta":-4.5596,"rho":-0.5122,"theo":43.6501,"change":-13.85,"open":53.64,"high":53.64,"low":31.8,"tick":"up","last_trade_price":43.5,"last_trade_time":"2026-02-18T16:11:10","percent_change":-24.15,"prev_day_close":57.3499984741211},{"option":"SPXW260226C06805000","bid":121.0,"bid_size":0.0,"ask":121.6,"ask_size":0.0,"iv":0.1912,"open_interest":8.0,"volume":0.0,"delta":0.6564,"gamma":0.0019,"vega":3.7496,"theta":-4.5686,"rho":0.9638,"theo":120.3046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.78,"last_trade_time":"2026-02-17T10:32:31","percent_change":0.0,"prev_day_close":106.299999237061},{"option":"SPXW260226P06805000","bid":44.0,"bid_size":0.0,"ask":44.6,"ask_size":0.0,"iv":0.191,"open_interest":40.0,"volume":14.0,"delta":-0.3433,"gamma":0.0019,"vega":3.7496,"theta":-4.5772,"rho":-0.5254,"theo":44.9275,"change":-9.4,"open":38.92,"high":49.45,"low":34.2,"tick":"no_change","last_trade_price":49.45,"last_trade_time":"2026-02-18T14:54:12","percent_change":-15.9728,"prev_day_close":58.8499984741211},{"option":"SPXW260226C06810000","bid":117.2,"bid_size":0.0,"ask":117.8,"ask_size":0.0,"iv":0.1899,"open_interest":30.0,"volume":8.0,"delta":0.6477,"gamma":0.0019,"vega":3.7836,"theta":-4.5842,"rho":0.9513,"theo":116.6218,"change":4.66,"open":107.23,"high":107.51,"low":106.4,"tick":"up","last_trade_price":107.51,"last_trade_time":"2026-02-18T14:57:49","percent_change":4.53087,"prev_day_close":102.849998474121},{"option":"SPXW260226P06810000","bid":45.3,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.1896,"open_interest":383.0,"volume":103.0,"delta":-0.352,"gamma":0.0019,"vega":3.7836,"theta":-4.5923,"rho":-0.5391,"theo":46.2401,"change":-18.5,"open":57.2,"high":57.2,"low":35.0,"tick":"up","last_trade_price":41.95,"last_trade_time":"2026-02-18T15:57:25","percent_change":-30.6038,"prev_day_close":60.4500007629394},{"option":"SPXW260226C06815000","bid":113.4,"bid_size":0.0,"ask":114.2,"ask_size":0.0,"iv":0.1885,"open_interest":4.0,"volume":2.0,"delta":0.6388,"gamma":0.002,"vega":3.8161,"theta":-4.5971,"rho":0.9384,"theo":112.9751,"change":6.48,"open":105.98,"high":105.98,"low":105.98,"tick":"no_change","last_trade_price":105.98,"last_trade_time":"2026-02-18T14:59:01","percent_change":6.51256,"prev_day_close":99.5},{"option":"SPXW260226P06815000","bid":46.6,"bid_size":0.0,"ask":47.1,"ask_size":0.0,"iv":0.1882,"open_interest":25.0,"volume":24.0,"delta":-0.3609,"gamma":0.002,"vega":3.8161,"theta":-4.6046,"rho":-0.553,"theo":47.5888,"change":-21.35,"open":52.72,"high":58.7,"low":36.6,"tick":"up","last_trade_price":40.7,"last_trade_time":"2026-02-18T13:34:23","percent_change":-34.4077,"prev_day_close":62.0499992370606},{"option":"SPXW260226C06820000","bid":109.8,"bid_size":0.0,"ask":110.6,"ask_size":0.0,"iv":0.187,"open_interest":29.0,"volume":19.0,"delta":0.6298,"gamma":0.002,"vega":3.8469,"theta":-4.607,"rho":0.9254,"theo":109.3651,"change":19.65,"open":102.1,"high":122.25,"low":102.1,"tick":"down","last_trade_price":115.8,"last_trade_time":"2026-02-18T13:56:24","percent_change":20.4368,"prev_day_close":96.1500015258789},{"option":"SPXW260226P06820000","bid":47.9,"bid_size":0.0,"ask":48.4,"ask_size":0.0,"iv":0.187,"open_interest":166.0,"volume":14.0,"delta":-0.37,"gamma":0.002,"vega":3.8469,"theta":-4.6139,"rho":-0.5672,"theo":48.9742,"change":-15.28,"open":45.6,"high":48.37,"low":35.95,"tick":"up","last_trade_price":48.37,"last_trade_time":"2026-02-18T16:08:39","percent_change":-24.0063,"prev_day_close":63.6500015258789},{"option":"SPXW260226C06825000","bid":106.2,"bid_size":0.0,"ask":106.8,"ask_size":0.0,"iv":0.1856,"open_interest":18.0,"volume":6.0,"delta":0.6205,"gamma":0.002,"vega":3.8757,"theta":-4.614,"rho":0.9122,"theo":105.7921,"change":12.61,"open":101.1,"high":117.55,"low":101.1,"tick":"down","last_trade_price":105.51,"last_trade_time":"2026-02-18T14:35:50","percent_change":13.5737,"prev_day_close":92.8999977111816},{"option":"SPXW260226P06825000","bid":49.2,"bid_size":0.0,"ask":49.8,"ask_size":0.0,"iv":0.1856,"open_interest":203.0,"volume":27.0,"delta":-0.3792,"gamma":0.002,"vega":3.8757,"theta":-4.6203,"rho":-0.5814,"theo":50.3966,"change":-12.02,"open":54.96,"high":54.96,"low":37.35,"tick":"up","last_trade_price":53.33,"last_trade_time":"2026-02-18T15:02:15","percent_change":-18.3933,"prev_day_close":65.3499984741211},{"option":"SPXW260226C06830000","bid":102.6,"bid_size":0.0,"ask":103.2,"ask_size":0.0,"iv":0.1843,"open_interest":15.0,"volume":1.0,"delta":0.611,"gamma":0.002,"vega":3.9027,"theta":-4.6179,"rho":0.8988,"theo":102.2565,"change":25.48,"open":115.08,"high":115.08,"low":115.08,"tick":"up","last_trade_price":115.08,"last_trade_time":"2026-02-18T10:06:38","percent_change":28.4375,"prev_day_close":89.6000022888184},{"option":"SPXW260226P06830000","bid":50.6,"bid_size":0.0,"ask":51.2,"ask_size":0.0,"iv":0.1841,"open_interest":197.0,"volume":56.0,"delta":-0.3887,"gamma":0.002,"vega":3.9027,"theta":-4.6236,"rho":-0.5959,"theo":51.8563,"change":-16.68,"open":58.48,"high":61.93,"low":39.7,"tick":"up","last_trade_price":50.42,"last_trade_time":"2026-02-18T16:01:42","percent_change":-24.8584,"prev_day_close":67.1000022888184},{"option":"SPXW260226C06835000","bid":99.1,"bid_size":0.0,"ask":99.7,"ask_size":0.0,"iv":0.1828,"open_interest":13.0,"volume":8.0,"delta":0.6014,"gamma":0.0021,"vega":3.9279,"theta":-4.6185,"rho":0.8852,"theo":98.7585,"change":6.71,"open":92.74,"high":113.17,"low":89.69,"tick":"down","last_trade_price":93.06,"last_trade_time":"2026-02-18T15:05:35","percent_change":7.7707,"prev_day_close":86.3499984741211},{"option":"SPXW260226P06835000","bid":52.1,"bid_size":0.0,"ask":52.6,"ask_size":0.0,"iv":0.1826,"open_interest":296.0,"volume":3.0,"delta":-0.3983,"gamma":0.0021,"vega":3.9279,"theta":-4.6237,"rho":-0.6106,"theo":53.3537,"change":-10.75,"open":44.7,"high":58.1,"low":44.7,"tick":"no_change","last_trade_price":58.1,"last_trade_time":"2026-02-18T14:54:12","percent_change":-15.6137,"prev_day_close":68.8499984741211},{"option":"SPXW260226C06840000","bid":95.5,"bid_size":0.0,"ask":96.1,"ask_size":0.0,"iv":0.1814,"open_interest":22.0,"volume":2.0,"delta":0.5916,"gamma":0.0021,"vega":3.9515,"theta":-4.6157,"rho":0.8712,"theo":95.2993,"change":11.67,"open":99.3,"high":99.3,"low":94.92,"tick":"down","last_trade_price":94.92,"last_trade_time":"2026-02-18T16:06:45","percent_change":14.018,"prev_day_close":83.25},{"option":"SPXW260226P06840000","bid":53.6,"bid_size":0.0,"ask":54.1,"ask_size":0.0,"iv":0.1811,"open_interest":391.0,"volume":28.0,"delta":-0.4082,"gamma":0.0021,"vega":3.9515,"theta":-4.6203,"rho":-0.6257,"theo":54.8898,"change":-12.85,"open":47.61,"high":61.7,"low":42.2,"tick":"down","last_trade_price":57.85,"last_trade_time":"2026-02-18T15:02:15","percent_change":-18.1754,"prev_day_close":70.7000007629394},{"option":"SPXW260226C06845000","bid":92.1,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.1798,"open_interest":34.0,"volume":5.0,"delta":0.5816,"gamma":0.0021,"vega":3.9732,"theta":-4.6094,"rho":0.8566,"theo":91.88,"change":15.65,"open":101.47,"high":101.47,"low":92.1,"tick":"up","last_trade_price":95.75,"last_trade_time":"2026-02-18T15:53:14","percent_change":19.5381,"prev_day_close":80.1000022888184},{"option":"SPXW260226P06845000","bid":55.1,"bid_size":0.0,"ask":55.6,"ask_size":0.0,"iv":0.1797,"open_interest":71.0,"volume":14.0,"delta":-0.4182,"gamma":0.0021,"vega":3.9732,"theta":-4.6134,"rho":-0.6414,"theo":56.4659,"change":-19.18,"open":68.64,"high":68.64,"low":43.27,"tick":"down","last_trade_price":53.32,"last_trade_time":"2026-02-18T15:48:13","percent_change":-26.4552,"prev_day_close":72.5},{"option":"SPXW260226C06850000","bid":88.6,"bid_size":0.0,"ask":89.2,"ask_size":0.0,"iv":0.1784,"open_interest":316.0,"volume":53.0,"delta":0.5714,"gamma":0.0022,"vega":3.9928,"theta":-4.5993,"rho":0.8417,"theo":88.5019,"change":10.58,"open":85.6,"high":103.4,"low":80.66,"tick":"down","last_trade_price":87.58,"last_trade_time":"2026-02-18T14:47:26","percent_change":13.7403,"prev_day_close":77.0},{"option":"SPXW260226P06850000","bid":56.6,"bid_size":0.0,"ask":57.2,"ask_size":0.0,"iv":0.1782,"open_interest":467.0,"volume":123.0,"delta":-0.4284,"gamma":0.0022,"vega":3.9928,"theta":-4.6027,"rho":-0.6574,"theo":58.0832,"change":-18.12,"open":69.0,"high":69.0,"low":42.5,"tick":"down","last_trade_price":56.38,"last_trade_time":"2026-02-18T16:01:42","percent_change":-24.3221,"prev_day_close":74.5},{"option":"SPXW260226C06855000","bid":85.2,"bid_size":0.0,"ask":85.8,"ask_size":0.0,"iv":0.1769,"open_interest":38.0,"volume":17.0,"delta":0.561,"gamma":0.0022,"vega":4.0099,"theta":-4.5853,"rho":0.8265,"theo":85.1658,"change":9.02,"open":78.1,"high":98.32,"low":78.1,"tick":"up","last_trade_price":82.97,"last_trade_time":"2026-02-18T15:42:59","percent_change":12.1974,"prev_day_close":73.9499969482422},{"option":"SPXW260226P06855000","bid":58.2,"bid_size":0.0,"ask":58.8,"ask_size":0.0,"iv":0.1767,"open_interest":43.0,"volume":11.0,"delta":-0.4388,"gamma":0.0022,"vega":4.0099,"theta":-4.5882,"rho":-0.6736,"theo":59.7425,"change":-19.98,"open":51.35,"high":65.92,"low":47.7,"tick":"down","last_trade_price":56.47,"last_trade_time":"2026-02-18T15:48:13","percent_change":-26.1347,"prev_day_close":76.4499969482422},{"option":"SPXW260226C06860000","bid":81.9,"bid_size":0.0,"ask":82.5,"ask_size":0.0,"iv":0.1754,"open_interest":202.0,"volume":34.0,"delta":0.5504,"gamma":0.0022,"vega":4.0244,"theta":-4.5673,"rho":0.8113,"theo":81.8719,"change":5.35,"open":73.4,"high":84.5,"low":73.4,"tick":"no_change","last_trade_price":76.4,"last_trade_time":"2026-02-18T15:34:25","percent_change":7.5299,"prev_day_close":71.0500030517578},{"option":"SPXW260226P06860000","bid":59.9,"bid_size":0.0,"ask":60.5,"ask_size":0.0,"iv":0.1752,"open_interest":293.0,"volume":21.0,"delta":-0.4494,"gamma":0.0022,"vega":4.0244,"theta":-4.5696,"rho":-0.69,"theo":61.444,"change":-17.97,"open":51.67,"high":70.83,"low":46.6,"tick":"down","last_trade_price":60.48,"last_trade_time":"2026-02-18T16:08:39","percent_change":-22.9063,"prev_day_close":78.4499969482422},{"option":"SPXW260226C06865000","bid":78.6,"bid_size":0.0,"ask":79.2,"ask_size":0.0,"iv":0.1738,"open_interest":36.0,"volume":28.0,"delta":0.5396,"gamma":0.0022,"vega":4.0362,"theta":-4.5452,"rho":0.7959,"theo":78.6206,"change":11.75,"open":71.66,"high":89.13,"low":70.61,"tick":"no_change","last_trade_price":79.8,"last_trade_time":"2026-02-18T15:47:27","percent_change":17.2667,"prev_day_close":68.0500030517578},{"option":"SPXW260226P06865000","bid":61.6,"bid_size":0.0,"ask":62.2,"ask_size":0.0,"iv":0.1737,"open_interest":22.0,"volume":53.0,"delta":-0.4602,"gamma":0.0022,"vega":4.0362,"theta":-4.547,"rho":-0.7065,"theo":63.1881,"change":-18.0,"open":67.4,"high":72.73,"low":49.42,"tick":"down","last_trade_price":62.5,"last_trade_time":"2026-02-18T15:43:22","percent_change":-22.3602,"prev_day_close":80.5},{"option":"SPXW260226C06870000","bid":75.3,"bid_size":0.0,"ask":75.9,"ask_size":0.0,"iv":0.1724,"open_interest":124.0,"volume":15.0,"delta":0.5286,"gamma":0.0022,"vega":4.0453,"theta":-4.519,"rho":0.7801,"theo":75.4124,"change":10.1,"open":72.28,"high":86.1,"low":66.46,"tick":"up","last_trade_price":75.25,"last_trade_time":"2026-02-18T15:46:42","percent_change":15.5027,"prev_day_close":65.1500015258789},{"option":"SPXW260226P06870000","bid":63.3,"bid_size":0.0,"ask":63.9,"ask_size":0.0,"iv":0.1722,"open_interest":841.0,"volume":35.0,"delta":-0.4712,"gamma":0.0022,"vega":4.0453,"theta":-4.5202,"rho":-0.7233,"theo":64.9752,"change":-23.63,"open":72.52,"high":75.3,"low":49.5,"tick":"down","last_trade_price":59.02,"last_trade_time":"2026-02-18T15:57:53","percent_change":-28.5904,"prev_day_close":82.6500015258789},{"option":"SPXW260226C06875000","bid":72.1,"bid_size":0.0,"ask":72.7,"ask_size":0.0,"iv":0.1708,"open_interest":25.0,"volume":134.0,"delta":0.5174,"gamma":0.0023,"vega":4.0517,"theta":-4.4883,"rho":0.7639,"theo":72.2486,"change":9.82,"open":72.1,"high":73.8,"low":66.47,"tick":"up","last_trade_price":72.17,"last_trade_time":"2026-02-18T15:46:47","percent_change":15.7498,"prev_day_close":62.3499984741211},{"option":"SPXW260226P06875000","bid":65.1,"bid_size":0.0,"ask":65.7,"ask_size":0.0,"iv":0.1707,"open_interest":97.0,"volume":315.0,"delta":-0.4824,"gamma":0.0023,"vega":4.0517,"theta":-4.489,"rho":-0.7407,"theo":66.8068,"change":-23.35,"open":72.92,"high":75.1,"low":53.0,"tick":"up","last_trade_price":61.4,"last_trade_time":"2026-02-18T15:58:19","percent_change":-27.5516,"prev_day_close":84.75},{"option":"SPXW260226C06880000","bid":69.0,"bid_size":0.0,"ask":69.6,"ask_size":0.0,"iv":0.1692,"open_interest":53.0,"volume":29.0,"delta":0.506,"gamma":0.0023,"vega":4.055,"theta":-4.4531,"rho":0.7471,"theo":69.1309,"change":11.4,"open":63.37,"high":81.2,"low":60.83,"tick":"up","last_trade_price":70.95,"last_trade_time":"2026-02-18T15:59:13","percent_change":19.1436,"prev_day_close":59.5499992370606},{"option":"SPXW260226P06880000","bid":67.0,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.169,"open_interest":121.0,"volume":129.0,"delta":-0.4938,"gamma":0.0023,"vega":4.055,"theta":-4.4532,"rho":-0.7585,"theo":68.6845,"change":-19.81,"open":73.0,"high":73.0,"low":53.5,"tick":"down","last_trade_price":67.24,"last_trade_time":"2026-02-18T15:44:37","percent_change":-22.757,"prev_day_close":87.0500030517578},{"option":"SPXW260226C06885000","bid":65.9,"bid_size":0.0,"ask":66.5,"ask_size":0.0,"iv":0.1679,"open_interest":23.0,"volume":16.0,"delta":0.4944,"gamma":0.0023,"vega":4.0552,"theta":-4.4132,"rho":0.73,"theo":66.0607,"change":9.0,"open":61.71,"high":69.19,"low":61.71,"tick":"up","last_trade_price":65.85,"last_trade_time":"2026-02-18T15:46:47","percent_change":15.8311,"prev_day_close":56.8499984741211},{"option":"SPXW260226P06885000","bid":68.8,"bid_size":0.0,"ask":69.4,"ask_size":0.0,"iv":0.1676,"open_interest":17.0,"volume":819.0,"delta":-0.5054,"gamma":0.0023,"vega":4.0552,"theta":-4.4126,"rho":-0.7767,"theo":70.6097,"change":-14.46,"open":76.96,"high":76.96,"low":55.8,"tick":"no_change","last_trade_price":74.84,"last_trade_time":"2026-02-18T15:05:02","percent_change":-16.1926,"prev_day_close":89.2999992370606},{"option":"SPXW260226C06890000","bid":62.9,"bid_size":0.0,"ask":63.4,"ask_size":0.0,"iv":0.1661,"open_interest":92.0,"volume":71.0,"delta":0.4826,"gamma":0.0023,"vega":4.0519,"theta":-4.3684,"rho":0.7128,"theo":63.039,"change":3.8,"open":62.75,"high":74.23,"low":58.0,"tick":"down","last_trade_price":58.0,"last_trade_time":"2026-02-18T14:55:41","percent_change":7.01107,"prev_day_close":54.2000007629394},{"option":"SPXW260226P06890000","bid":70.8,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.1659,"open_interest":98.0,"volume":1555.0,"delta":-0.5172,"gamma":0.0023,"vega":4.0519,"theta":-4.3673,"rho":-0.7951,"theo":72.5834,"change":-24.13,"open":67.3,"high":68.3,"low":56.78,"tick":"down","last_trade_price":67.47,"last_trade_time":"2026-02-18T14:30:08","percent_change":-26.3428,"prev_day_close":91.6000022888184},{"option":"SPXW260226C06895000","bid":59.9,"bid_size":0.0,"ask":60.4,"ask_size":0.0,"iv":0.1646,"open_interest":55.0,"volume":38.0,"delta":0.4706,"gamma":0.0024,"vega":4.0453,"theta":-4.3187,"rho":0.6955,"theo":60.0661,"change":12.7,"open":68.45,"high":72.5,"low":52.1,"tick":"down","last_trade_price":64.25,"last_trade_time":"2026-02-18T15:55:59","percent_change":24.6363,"prev_day_close":51.5499992370606},{"option":"SPXW260226P06895000","bid":72.8,"bid_size":0.0,"ask":73.4,"ask_size":0.0,"iv":0.1644,"open_interest":41.0,"volume":45.0,"delta":-0.5292,"gamma":0.0024,"vega":4.0453,"theta":-4.3171,"rho":-0.8135,"theo":74.6059,"change":-26.65,"open":80.0,"high":82.5,"low":58.5,"tick":"down","last_trade_price":67.3,"last_trade_time":"2026-02-18T15:55:59","percent_change":-28.3662,"prev_day_close":93.9500007629394},{"option":"SPXW260226C06900000","bid":56.9,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.163,"open_interest":196.0,"volume":25.0,"delta":0.4584,"gamma":0.0024,"vega":4.035,"theta":-4.2641,"rho":0.6779,"theo":57.143,"change":8.35,"open":67.96,"high":70.0,"low":49.42,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T16:14:52","percent_change":17.0234,"prev_day_close":49.0499992370606},{"option":"SPXW260226P06900000","bid":74.9,"bid_size":0.0,"ask":75.5,"ask_size":0.0,"iv":0.1628,"open_interest":233.0,"volume":76.0,"delta":-0.5414,"gamma":0.0024,"vega":4.035,"theta":-4.2619,"rho":-0.8322,"theo":76.6781,"change":-20.86,"open":91.4,"high":91.4,"low":57.35,"tick":"down","last_trade_price":75.64,"last_trade_time":"2026-02-18T16:08:39","percent_change":-21.6166,"prev_day_close":96.5},{"option":"SPXW260226C06905000","bid":54.1,"bid_size":0.0,"ask":54.6,"ask_size":0.0,"iv":0.1613,"open_interest":9.0,"volume":16.0,"delta":0.446,"gamma":0.0024,"vega":4.0207,"theta":-4.2044,"rho":0.6597,"theo":54.2714,"change":11.68,"open":53.1,"high":66.3,"low":53.1,"tick":"down","last_trade_price":58.18,"last_trade_time":"2026-02-18T15:54:33","percent_change":25.1183,"prev_day_close":46.5},{"option":"SPXW260226P06905000","bid":77.0,"bid_size":0.0,"ask":77.6,"ask_size":0.0,"iv":0.1612,"open_interest":17.0,"volume":11.0,"delta":-0.5538,"gamma":0.0024,"vega":4.0207,"theta":-4.2016,"rho":-0.8514,"theo":78.8019,"change":-33.3,"open":93.98,"high":93.98,"low":63.85,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-02-18T13:36:36","percent_change":-33.6704,"prev_day_close":98.8999977111816},{"option":"SPXW260226C06910000","bid":51.3,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.1597,"open_interest":55.0,"volume":25.0,"delta":0.4334,"gamma":0.0024,"vega":4.002,"theta":-4.1395,"rho":0.641,"theo":51.454,"change":6.76,"open":59.27,"high":63.53,"low":45.19,"tick":"up","last_trade_price":50.86,"last_trade_time":"2026-02-18T16:06:45","percent_change":15.3288,"prev_day_close":44.1000003814697},{"option":"SPXW260226P06910000","bid":79.2,"bid_size":0.0,"ask":79.8,"ask_size":0.0,"iv":0.1596,"open_interest":97.0,"volume":16.0,"delta":-0.5664,"gamma":0.0024,"vega":4.002,"theta":-4.1361,"rho":-0.8712,"theo":80.9799,"change":-40.2,"open":71.88,"high":71.88,"low":60.92,"tick":"up","last_trade_price":61.2,"last_trade_time":"2026-02-18T13:03:50","percent_change":-39.645,"prev_day_close":101.400001525879},{"option":"SPXW260226C06915000","bid":48.5,"bid_size":0.0,"ask":49.1,"ask_size":0.0,"iv":0.1581,"open_interest":30.0,"volume":26.0,"delta":0.4206,"gamma":0.0024,"vega":3.979,"theta":-4.0692,"rho":0.622,"theo":48.6933,"change":6.52,"open":46.85,"high":58.19,"low":42.79,"tick":"no_change","last_trade_price":48.22,"last_trade_time":"2026-02-18T16:11:57","percent_change":15.6355,"prev_day_close":41.7000007629394},{"option":"SPXW260226P06915000","bid":81.4,"bid_size":0.0,"ask":82.0,"ask_size":0.0,"iv":0.158,"open_interest":30.0,"volume":0.0,"delta":-0.5792,"gamma":0.0024,"vega":3.979,"theta":-4.0653,"rho":-0.8913,"theo":83.2146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.86,"last_trade_time":"2026-02-17T14:32:20","percent_change":0.0,"prev_day_close":104.0},{"option":"SPXW260226C06920000","bid":45.9,"bid_size":0.0,"ask":46.4,"ask_size":0.0,"iv":0.1563,"open_interest":119.0,"volume":74.0,"delta":0.4075,"gamma":0.0024,"vega":3.9517,"theta":-3.9936,"rho":0.6029,"theo":45.9909,"change":0.46,"open":41.89,"high":55.08,"low":39.86,"tick":"down","last_trade_price":39.86,"last_trade_time":"2026-02-18T14:57:49","percent_change":1.16751,"prev_day_close":39.3999996185303},{"option":"SPXW260226P06920000","bid":83.7,"bid_size":0.0,"ask":84.4,"ask_size":0.0,"iv":0.1564,"open_interest":875.0,"volume":9.0,"delta":-0.5922,"gamma":0.0024,"vega":3.9517,"theta":-3.9891,"rho":-0.9115,"theo":85.5075,"change":-17.08,"open":83.31,"high":89.62,"low":69.53,"tick":"up","last_trade_price":89.62,"last_trade_time":"2026-02-18T15:02:15","percent_change":-16.0075,"prev_day_close":106.700000762939},{"option":"SPXW260226C06925000","bid":43.2,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.1548,"open_interest":72.0,"volume":39.0,"delta":0.3943,"gamma":0.0024,"vega":3.9202,"theta":-3.9128,"rho":0.5838,"theo":43.3483,"change":5.82,"open":43.2,"high":52.2,"low":38.87,"tick":"no_change","last_trade_price":42.92,"last_trade_time":"2026-02-18T16:11:57","percent_change":15.6873,"prev_day_close":37.1000003814697},{"option":"SPXW260226P06925000","bid":86.1,"bid_size":0.0,"ask":86.7,"ask_size":0.0,"iv":0.1547,"open_interest":124.0,"volume":31.0,"delta":-0.6054,"gamma":0.0024,"vega":3.9202,"theta":-3.9077,"rho":-0.9317,"theo":87.8603,"change":-12.6,"open":106.2,"high":106.2,"low":68.0,"tick":"up","last_trade_price":96.9,"last_trade_time":"2026-02-18T15:19:28","percent_change":-11.5068,"prev_day_close":109.5},{"option":"SPXW260226C06930000","bid":40.7,"bid_size":0.0,"ask":41.2,"ask_size":0.0,"iv":0.1532,"open_interest":86.0,"volume":22.0,"delta":0.3809,"gamma":0.0024,"vega":3.8838,"theta":-3.8267,"rho":0.5643,"theo":40.7682,"change":7.07,"open":36.5,"high":50.53,"low":34.63,"tick":"up","last_trade_price":42.02,"last_trade_time":"2026-02-18T15:59:13","percent_change":20.2289,"prev_day_close":34.9499988555908},{"option":"SPXW260226P06930000","bid":88.6,"bid_size":0.0,"ask":89.2,"ask_size":0.0,"iv":0.1529,"open_interest":132.0,"volume":19.0,"delta":-0.6188,"gamma":0.0024,"vega":3.8838,"theta":-3.8211,"rho":-0.9523,"theo":90.2756,"change":-18.35,"open":109.8,"high":109.8,"low":70.6,"tick":"down","last_trade_price":93.95,"last_trade_time":"2026-02-18T15:04:16","percent_change":-16.3402,"prev_day_close":112.299999237061},{"option":"SPXW260226C06935000","bid":38.2,"bid_size":0.0,"ask":38.7,"ask_size":0.0,"iv":0.1514,"open_interest":50.0,"volume":17.0,"delta":0.3674,"gamma":0.0024,"vega":3.8417,"theta":-3.7355,"rho":0.5441,"theo":38.2548,"change":2.03,"open":38.0,"high":48.01,"low":34.83,"tick":"down","last_trade_price":34.83,"last_trade_time":"2026-02-18T15:05:35","percent_change":6.18903,"prev_day_close":32.7999992370606},{"option":"SPXW260226P06935000","bid":91.1,"bid_size":0.0,"ask":91.7,"ask_size":0.0,"iv":0.1513,"open_interest":34.0,"volume":25.0,"delta":-0.6324,"gamma":0.0024,"vega":3.8417,"theta":-3.7293,"rho":-0.9736,"theo":92.7576,"change":-16.77,"open":112.6,"high":112.6,"low":72.8,"tick":"no_change","last_trade_price":98.43,"last_trade_time":"2026-02-18T14:38:54","percent_change":-14.5573,"prev_day_close":115.200000762939},{"option":"SPXW260226C06940000","bid":35.8,"bid_size":0.0,"ask":36.3,"ask_size":0.0,"iv":0.1498,"open_interest":53.0,"volume":11.0,"delta":0.3536,"gamma":0.0024,"vega":3.7938,"theta":-3.6392,"rho":0.5236,"theo":35.8131,"change":3.31,"open":35.49,"high":45.32,"low":33.97,"tick":"up","last_trade_price":34.11,"last_trade_time":"2026-02-18T15:42:59","percent_change":10.7468,"prev_day_close":30.8000001907349},{"option":"SPXW260226P06940000","bid":93.6,"bid_size":0.0,"ask":94.4,"ask_size":0.0,"iv":0.1496,"open_interest":55.0,"volume":7.0,"delta":-0.6461,"gamma":0.0024,"vega":3.7938,"theta":-3.6324,"rho":-0.9952,"theo":95.3113,"change":-36.35,"open":114.4,"high":114.4,"low":77.5,"tick":"up","last_trade_price":82.05,"last_trade_time":"2026-02-18T13:31:43","percent_change":-30.701,"prev_day_close":118.399997711182},{"option":"SPXW260226C06945000","bid":33.5,"bid_size":0.0,"ask":33.9,"ask_size":0.0,"iv":0.148,"open_interest":28.0,"volume":5.0,"delta":0.3398,"gamma":0.0024,"vega":3.741,"theta":-3.5382,"rho":0.5032,"theo":33.4471,"change":7.22,"open":31.68,"high":36.02,"low":28.2,"tick":"up","last_trade_price":36.02,"last_trade_time":"2026-02-18T15:53:27","percent_change":25.0694,"prev_day_close":28.8000001907349},{"option":"SPXW260226P06945000","bid":96.2,"bid_size":0.0,"ask":97.0,"ask_size":0.0,"iv":0.1479,"open_interest":31.0,"volume":10.0,"delta":-0.66,"gamma":0.0024,"vega":3.741,"theta":-3.5308,"rho":-1.0167,"theo":97.9406,"change":-39.56,"open":92.26,"high":92.26,"low":80.74,"tick":"down","last_trade_price":80.74,"last_trade_time":"2026-02-18T11:23:12","percent_change":-32.8845,"prev_day_close":120.299999237061},{"option":"SPXW260226C06950000","bid":31.2,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.1463,"open_interest":204.0,"volume":30.0,"delta":0.3258,"gamma":0.0024,"vega":3.6835,"theta":-3.4327,"rho":0.4828,"theo":31.1609,"change":4.65,"open":28.0,"high":40.4,"low":27.9,"tick":"up","last_trade_price":31.5,"last_trade_time":"2026-02-18T16:14:52","percent_change":17.3184,"prev_day_close":26.8500003814697},{"option":"SPXW260226P06950000","bid":99.0,"bid_size":0.0,"ask":99.6,"ask_size":0.0,"iv":0.1462,"open_interest":433.0,"volume":23.0,"delta":-0.674,"gamma":0.0024,"vega":3.6835,"theta":-3.4248,"rho":-1.0381,"theo":100.6499,"change":-12.8,"open":114.48,"high":114.48,"low":82.04,"tick":"up","last_trade_price":111.1,"last_trade_time":"2026-02-18T14:59:32","percent_change":-10.3309,"prev_day_close":123.899997711182},{"option":"SPXW260226C06955000","bid":29.0,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.1445,"open_interest":48.0,"volume":19.0,"delta":0.3118,"gamma":0.0024,"vega":3.6205,"theta":-3.3235,"rho":0.4622,"theo":28.9606,"change":-0.17,"open":36.89,"high":37.15,"low":24.83,"tick":"down","last_trade_price":24.83,"last_trade_time":"2026-02-18T14:57:59","percent_change":-0.68,"prev_day_close":25.0},{"option":"SPXW260226P06955000","bid":101.8,"bid_size":0.0,"ask":102.4,"ask_size":0.0,"iv":0.1444,"open_interest":27.0,"volume":2.0,"delta":-0.688,"gamma":0.0024,"vega":3.6205,"theta":-3.315,"rho":-1.0599,"theo":103.4449,"change":-38.4,"open":84.22,"high":88.1,"low":84.22,"tick":"up","last_trade_price":88.1,"last_trade_time":"2026-02-18T13:36:36","percent_change":-30.3557,"prev_day_close":126.5},{"option":"SPXW260226C06960000","bid":26.9,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.1426,"open_interest":83.0,"volume":63.0,"delta":0.2977,"gamma":0.0024,"vega":3.5509,"theta":-3.211,"rho":0.4411,"theo":26.8546,"change":5.25,"open":24.2,"high":36.15,"low":22.46,"tick":"up","last_trade_price":28.5,"last_trade_time":"2026-02-18T15:53:14","percent_change":22.5806,"prev_day_close":23.25},{"option":"SPXW260226P06960000","bid":102.5,"bid_size":0.0,"ask":106.6,"ask_size":0.0,"iv":0.1427,"open_interest":74.0,"volume":2.0,"delta":-0.7021,"gamma":0.0024,"vega":3.5509,"theta":-3.202,"rho":-1.082,"theo":106.3343,"change":-33.73,"open":96.37,"high":96.37,"low":96.37,"tick":"down","last_trade_price":96.37,"last_trade_time":"2026-02-18T14:03:56","percent_change":-25.9262,"prev_day_close":130.100006103516},{"option":"SPXW260226C06965000","bid":24.8,"bid_size":0.0,"ask":25.2,"ask_size":0.0,"iv":0.1409,"open_interest":807.0,"volume":24.0,"delta":0.2837,"gamma":0.0024,"vega":3.4755,"theta":-3.0963,"rho":0.4202,"theo":24.8516,"change":4.85,"open":26.1,"high":33.5,"low":21.4,"tick":"up","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:53:14","percent_change":22.6107,"prev_day_close":21.4499998092651},{"option":"SPXW260226P06965000","bid":105.3,"bid_size":0.0,"ask":111.3,"ask_size":0.0,"iv":0.1382,"open_interest":24.0,"volume":2.0,"delta":-0.7161,"gamma":0.0024,"vega":3.4755,"theta":-3.0866,"rho":-1.1041,"theo":109.3266,"change":-43.83,"open":95.2,"high":95.2,"low":88.82,"tick":"down","last_trade_price":88.82,"last_trade_time":"2026-02-18T12:19:46","percent_change":-33.0418,"prev_day_close":132.649993896484},{"option":"SPXW260226C06970000","bid":22.8,"bid_size":0.0,"ask":23.2,"ask_size":0.0,"iv":0.139,"open_interest":88.0,"volume":46.0,"delta":0.2698,"gamma":0.0023,"vega":3.3962,"theta":-2.9802,"rho":0.3998,"theo":22.9582,"change":0.35,"open":22.4,"high":30.99,"low":20.1,"tick":"up","last_trade_price":20.2,"last_trade_time":"2026-02-18T15:32:12","percent_change":1.76322,"prev_day_close":19.8500003814697},{"option":"SPXW260226P06970000","bid":109.0,"bid_size":0.0,"ask":112.6,"ask_size":0.0,"iv":0.1388,"open_interest":56.0,"volume":4.0,"delta":-0.73,"gamma":0.0023,"vega":3.3962,"theta":-2.97,"rho":-1.1256,"theo":112.4287,"change":-33.95,"open":131.34,"high":131.34,"low":102.65,"tick":"down","last_trade_price":102.65,"last_trade_time":"2026-02-18T10:10:56","percent_change":-24.8536,"prev_day_close":136.599998474121},{"option":"SPXW260226C06975000","bid":21.0,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.1372,"open_interest":96.0,"volume":47.0,"delta":0.256,"gamma":0.0023,"vega":3.3134,"theta":-2.8639,"rho":0.3797,"theo":21.1779,"change":4.95,"open":21.4,"high":28.15,"low":18.29,"tick":"up","last_trade_price":23.2,"last_trade_time":"2026-02-18T15:56:06","percent_change":27.1233,"prev_day_close":18.25},{"option":"SPXW260226P06975000","bid":111.7,"bid_size":0.0,"ask":115.8,"ask_size":0.0,"iv":0.137,"open_interest":81.0,"volume":13.0,"delta":-0.7437,"gamma":0.0023,"vega":3.3134,"theta":-2.8531,"rho":-1.1468,"theo":115.6438,"change":-32.52,"open":98.48,"high":107.98,"low":98.48,"tick":"up","last_trade_price":107.98,"last_trade_time":"2026-02-18T14:24:40","percent_change":-23.1459,"prev_day_close":140.5},{"option":"SPXW260226C06980000","bid":19.2,"bid_size":0.0,"ask":19.6,"ask_size":0.0,"iv":0.1355,"open_interest":68.0,"volume":41.0,"delta":0.2425,"gamma":0.0022,"vega":3.2254,"theta":-2.7466,"rho":0.3595,"theo":19.4991,"change":2.1,"open":17.85,"high":27.72,"low":16.0,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-18T16:06:45","percent_change":12.5,"prev_day_close":16.8000001907349},{"option":"SPXW260226P06980000","bid":115.1,"bid_size":0.0,"ask":119.0,"ask_size":0.0,"iv":0.1356,"open_interest":70.0,"volume":0.0,"delta":-0.7572,"gamma":0.0022,"vega":3.2254,"theta":-2.7353,"rho":-1.168,"theo":118.9603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.08,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":144.399993896484},{"option":"SPXW260226C06985000","bid":17.4,"bid_size":0.0,"ask":17.8,"ask_size":0.0,"iv":0.1335,"open_interest":66.0,"volume":62.0,"delta":0.229,"gamma":0.0022,"vega":3.1302,"theta":-2.624,"rho":0.3391,"theo":17.8745,"change":3.45,"open":16.35,"high":22.85,"low":14.97,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-18T15:57:46","percent_change":22.4756,"prev_day_close":15.3499999046326},{"option":"SPXW260226P06985000","bid":116.5,"bid_size":0.0,"ask":126.2,"ask_size":0.0,"iv":0.1305,"open_interest":7.0,"volume":0.0,"delta":-0.7708,"gamma":0.0022,"vega":3.1302,"theta":-2.6121,"rho":-1.1895,"theo":122.331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":87.2,"last_trade_time":"2026-02-11T15:06:58","percent_change":0.0,"prev_day_close":146.200004577637},{"option":"SPXW260226C06990000","bid":15.8,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.1317,"open_interest":267.0,"volume":78.0,"delta":0.2153,"gamma":0.0022,"vega":3.0287,"theta":-2.4943,"rho":0.319,"theo":16.2872,"change":1.74,"open":17.45,"high":22.3,"low":12.92,"tick":"down","last_trade_price":15.79,"last_trade_time":"2026-02-18T16:13:32","percent_change":12.3843,"prev_day_close":14.0499997138977},{"option":"SPXW260226P06990000","bid":121.9,"bid_size":0.0,"ask":125.7,"ask_size":0.0,"iv":0.1322,"open_interest":27.0,"volume":7.0,"delta":-0.7844,"gamma":0.0022,"vega":3.0287,"theta":-2.4818,"rho":-1.2108,"theo":125.7392,"change":-47.09,"open":110.08,"high":110.08,"low":103.56,"tick":"down","last_trade_price":103.56,"last_trade_time":"2026-02-18T12:20:55","percent_change":-31.2579,"prev_day_close":150.650001525879},{"option":"SPXW260226C06995000","bid":14.3,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.1298,"open_interest":121.0,"volume":41.0,"delta":0.2015,"gamma":0.0021,"vega":2.9216,"theta":-2.3582,"rho":0.2988,"theo":14.7427,"change":-1.3,"open":19.9,"high":21.9,"low":11.45,"tick":"down","last_trade_price":11.45,"last_trade_time":"2026-02-18T15:28:13","percent_change":-10.1961,"prev_day_close":12.75},{"option":"SPXW260226P06995000","bid":123.2,"bid_size":0.0,"ask":132.2,"ask_size":0.0,"iv":0.1296,"open_interest":2.0,"volume":13.0,"delta":-0.7982,"gamma":0.0021,"vega":2.9216,"theta":-2.3451,"rho":-1.2321,"theo":129.19,"change":-40.97,"open":116.94,"high":116.94,"low":112.98,"tick":"no_change","last_trade_price":112.98,"last_trade_time":"2026-02-18T10:23:27","percent_change":-26.6125,"prev_day_close":153.949996948242},{"option":"SPXW260226C07000000","bid":12.8,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.1279,"open_interest":422.0,"volume":109.0,"delta":0.1877,"gamma":0.002,"vega":2.8067,"theta":-2.2163,"rho":0.278,"theo":13.2502,"change":2.3,"open":13.4,"high":20.1,"low":10.67,"tick":"down","last_trade_price":13.85,"last_trade_time":"2026-02-18T15:57:58","percent_change":19.9134,"prev_day_close":11.5499997138977},{"option":"SPXW260226P07000000","bid":129.7,"bid_size":0.0,"ask":131.9,"ask_size":0.0,"iv":0.1274,"open_interest":180.0,"volume":11.0,"delta":-0.8121,"gamma":0.002,"vega":2.8067,"theta":-2.2027,"rho":-1.2539,"theo":132.6929,"change":-11.61,"open":121.41,"high":146.64,"low":112.05,"tick":"up","last_trade_price":146.64,"last_trade_time":"2026-02-18T14:57:49","percent_change":-7.33649,"prev_day_close":158.25},{"option":"SPXW260226C07005000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.1261,"open_interest":75.0,"volume":25.0,"delta":0.1738,"gamma":0.002,"vega":2.683,"theta":-2.0699,"rho":0.2572,"theo":11.8213,"change":1.26,"open":16.1,"high":16.49,"low":9.65,"tick":"down","last_trade_price":11.71,"last_trade_time":"2026-02-18T16:02:59","percent_change":12.0574,"prev_day_close":10.4500002861023},{"option":"SPXW260226P07005000","bid":130.3,"bid_size":0.0,"ask":139.5,"ask_size":0.0,"iv":0.1257,"open_interest":2.0,"volume":7.0,"delta":-0.826,"gamma":0.002,"vega":2.683,"theta":-2.0557,"rho":-1.2758,"theo":136.2594,"change":-37.96,"open":123.64,"high":123.64,"low":123.64,"tick":"up","last_trade_price":123.64,"last_trade_time":"2026-02-18T10:13:59","percent_change":-23.4901,"prev_day_close":161.599998474121},{"option":"SPXW260226C07010000","bid":10.2,"bid_size":0.0,"ask":10.6,"ask_size":0.0,"iv":0.1243,"open_interest":62.0,"volume":72.0,"delta":0.16,"gamma":0.0019,"vega":2.5537,"theta":-1.9205,"rho":0.237,"theo":10.466,"change":0.77,"open":15.49,"high":16.4,"low":8.55,"tick":"up","last_trade_price":10.17,"last_trade_time":"2026-02-18T16:06:03","percent_change":8.19149,"prev_day_close":9.40000009536743},{"option":"SPXW260226P07010000","bid":136.1,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1251,"open_interest":11.0,"volume":9.0,"delta":-0.8397,"gamma":0.0019,"vega":2.5537,"theta":-1.9057,"rho":-1.2971,"theo":139.8995,"change":-11.56,"open":123.38,"high":154.44,"low":123.38,"tick":"up","last_trade_price":154.44,"last_trade_time":"2026-02-18T14:57:49","percent_change":-6.96386,"prev_day_close":166.0},{"option":"SPXW260226C07015000","bid":9.0,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.1223,"open_interest":826.0,"volume":58.0,"delta":0.1464,"gamma":0.0018,"vega":2.4198,"theta":-1.77,"rho":0.2168,"theo":9.1955,"change":0.57,"open":9.4,"high":14.23,"low":7.65,"tick":"down","last_trade_price":9.02,"last_trade_time":"2026-02-18T16:06:03","percent_change":6.74556,"prev_day_close":8.4500002861023},{"option":"SPXW260226P07015000","bid":137.6,"bid_size":0.0,"ask":147.7,"ask_size":0.0,"iv":0.1182,"open_interest":0.0,"volume":6.0,"delta":-0.8534,"gamma":0.0018,"vega":2.4198,"theta":-1.7546,"rho":-1.3184,"theo":143.6243,"change":-42.37,"open":126.58,"high":126.58,"low":126.58,"tick":"no_change","last_trade_price":126.58,"last_trade_time":"2026-02-18T10:23:27","percent_change":-25.0784,"prev_day_close":168.949996948242},{"option":"SPXW260226C07020000","bid":7.9,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.1204,"open_interest":401.0,"volume":57.0,"delta":0.1332,"gamma":0.0018,"vega":2.2793,"theta":-1.6208,"rho":0.1969,"theo":8.0226,"change":-1.24,"open":8.4,"high":13.1,"low":6.31,"tick":"down","last_trade_price":6.31,"last_trade_time":"2026-02-18T15:27:44","percent_change":-16.4238,"prev_day_close":7.54999995231628},{"option":"SPXW260226P07020000","bid":143.7,"bid_size":0.0,"ask":148.1,"ask_size":0.0,"iv":0.1219,"open_interest":15.0,"volume":0.0,"delta":-0.8666,"gamma":0.0018,"vega":2.2793,"theta":-1.6049,"rho":-1.3394,"theo":147.4468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.38,"last_trade_time":"2026-02-17T13:06:17","percent_change":0.0,"prev_day_close":175.099998474121},{"option":"SPXW260226C07025000","bid":6.9,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.1185,"open_interest":215.0,"volume":57.0,"delta":0.1204,"gamma":0.0017,"vega":2.1363,"theta":-1.4751,"rho":0.1781,"theo":6.9556,"change":-0.4,"open":8.1,"high":11.89,"low":5.62,"tick":"up","last_trade_price":6.35,"last_trade_time":"2026-02-18T15:42:59","percent_change":-5.92593,"prev_day_close":6.75},{"option":"SPXW260226P07025000","bid":147.7,"bid_size":0.0,"ask":152.2,"ask_size":0.0,"iv":0.1204,"open_interest":1.0,"volume":0.0,"delta":-0.8794,"gamma":0.0017,"vega":2.1363,"theta":-1.4586,"rho":-1.3593,"theo":151.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.6,"last_trade_time":"2026-01-26T14:00:57","percent_change":0.0,"prev_day_close":178.25},{"option":"SPXW260226C07030000","bid":6.0,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.117,"open_interest":293.0,"volume":104.0,"delta":0.1083,"gamma":0.0016,"vega":1.9944,"theta":-1.3356,"rho":0.1601,"theo":6.0002,"change":-1.07,"open":6.61,"high":10.12,"low":4.88,"tick":"down","last_trade_price":4.88,"last_trade_time":"2026-02-18T15:16:37","percent_change":-17.9832,"prev_day_close":5.95000004768372},{"option":"SPXW260226P07030000","bid":151.7,"bid_size":0.0,"ask":156.3,"ask_size":0.0,"iv":0.1187,"open_interest":1.0,"volume":0.0,"delta":-0.8915,"gamma":0.0016,"vega":1.9944,"theta":-1.3186,"rho":-1.3784,"theo":155.4152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.68,"last_trade_time":"2026-02-09T10:50:00","percent_change":0.0,"prev_day_close":182.650001525879},{"option":"SPXW260226C07035000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.1154,"open_interest":112.0,"volume":145.0,"delta":0.097,"gamma":0.0015,"vega":1.8529,"theta":-1.2046,"rho":0.1432,"theo":5.1607,"change":-1.03,"open":6.4,"high":9.45,"low":4.22,"tick":"down","last_trade_price":4.22,"last_trade_time":"2026-02-18T15:24:06","percent_change":-19.619,"prev_day_close":5.25},{"option":"SPXW260226P07035000","bid":153.5,"bid_size":0.0,"ask":163.9,"ask_size":0.0,"iv":0.1096,"open_interest":0.0,"volume":1.0,"delta":-0.9028,"gamma":0.0015,"vega":1.8529,"theta":-1.1869,"rho":-1.3964,"theo":159.571,"change":-15.23,"open":170.92,"high":170.92,"low":170.92,"tick":"down","last_trade_price":170.92,"last_trade_time":"2026-02-18T14:56:34","percent_change":-8.18157,"prev_day_close":186.150001525879},{"option":"SPXW260226C07040000","bid":4.4,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.1136,"open_interest":157.0,"volume":70.0,"delta":0.0866,"gamma":0.0014,"vega":1.7159,"theta":-1.0838,"rho":0.128,"theo":4.4346,"change":-0.4,"open":5.03,"high":8.22,"low":3.84,"tick":"no_change","last_trade_price":4.25,"last_trade_time":"2026-02-18T16:09:56","percent_change":-8.60215,"prev_day_close":4.65000009536743},{"option":"SPXW260226P07040000","bid":160.1,"bid_size":0.0,"ask":164.7,"ask_size":0.0,"iv":0.1154,"open_interest":4.0,"volume":0.0,"delta":-0.9131,"gamma":0.0014,"vega":1.7159,"theta":-1.0656,"rho":-1.4127,"theo":163.8404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.25},{"option":"SPXW260226C07050000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.1106,"open_interest":2728.0,"volume":680.0,"delta":0.069,"gamma":0.0012,"vega":1.4662,"theta":-0.8782,"rho":0.1017,"theo":3.2988,"change":-0.5,"open":4.06,"high":6.6,"low":2.51,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-18T16:09:56","percent_change":-13.8889,"prev_day_close":3.60000002384186},{"option":"SPXW260226P07050000","bid":168.9,"bid_size":0.0,"ask":173.7,"ask_size":0.0,"iv":0.1128,"open_interest":81.0,"volume":8.0,"delta":-0.9307,"gamma":0.0012,"vega":1.4662,"theta":-0.8588,"rho":-1.4412,"theo":172.6953,"change":-16.53,"open":170.15,"high":184.22,"low":159.67,"tick":"up","last_trade_price":184.22,"last_trade_time":"2026-02-18T14:56:34","percent_change":-8.23412,"prev_day_close":200.75},{"option":"SPXW260226C07060000","bid":2.35,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.1077,"open_interest":754.0,"volume":223.0,"delta":0.0556,"gamma":0.001,"vega":1.2556,"theta":-0.7211,"rho":0.0818,"theo":2.5155,"change":-0.3,"open":3.03,"high":5.29,"low":1.87,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:51:13","percent_change":-11.1111,"prev_day_close":2.69999992847443},{"option":"SPXW260226P07060000","bid":177.8,"bid_size":0.0,"ask":182.8,"ask_size":0.0,"iv":0.1096,"open_interest":0.0,"volume":0.0,"delta":-0.9442,"gamma":0.001,"vega":1.2556,"theta":-0.7006,"rho":-1.4632,"theo":181.9028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.550003051758},{"option":"SPXW260226C07070000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1049,"open_interest":93.0,"volume":3211.0,"delta":0.0456,"gamma":0.0009,"vega":1.0861,"theta":-0.6054,"rho":0.067,"theo":1.9855,"change":-0.425,"open":2.58,"high":4.0,"low":1.32,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:58:20","percent_change":-20.9877,"prev_day_close":2.02499997615814},{"option":"SPXW260226P07070000","bid":187.0,"bid_size":0.0,"ask":192.0,"ask_size":0.0,"iv":0.1066,"open_interest":0.0,"volume":0.0,"delta":-0.9542,"gamma":0.0009,"vega":1.0861,"theta":-0.5838,"rho":-1.4802,"theo":191.3635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.299995422363},{"option":"SPXW260226C07075000","bid":1.35,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.1038,"open_interest":455.0,"volume":3087.0,"delta":0.0416,"gamma":0.0008,"vega":1.0145,"theta":-0.5594,"rho":0.0612,"theo":1.7858,"change":-0.425,"open":2.1,"high":3.01,"low":1.2,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:58:21","percent_change":-24.6377,"prev_day_close":1.72499996423721},{"option":"SPXW260226P07075000","bid":191.7,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.1066,"open_interest":4.0,"volume":0.0,"delta":-0.9582,"gamma":0.0008,"vega":1.0145,"theta":-0.5372,"rho":-1.4872,"theo":196.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.5,"last_trade_time":"2026-02-12T15:34:32","percent_change":0.0,"prev_day_close":223.399993896484},{"option":"SPXW260226C07080000","bid":1.1,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.1029,"open_interest":149.0,"volume":467.0,"delta":0.0381,"gamma":0.0008,"vega":0.9502,"theta":-0.5193,"rho":0.056,"theo":1.6169,"change":-0.45,"open":1.89,"high":2.62,"low":0.9,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:58:21","percent_change":-30.0,"prev_day_close":1.5},{"option":"SPXW260226P07080000","bid":196.4,"bid_size":0.0,"ask":201.3,"ask_size":0.0,"iv":0.1064,"open_interest":1.0,"volume":0.0,"delta":-0.9616,"gamma":0.0008,"vega":0.9502,"theta":-0.4966,"rho":-1.4934,"theo":200.9857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.97,"last_trade_time":"2026-02-13T10:01:23","percent_change":0.0,"prev_day_close":227.75},{"option":"SPXW260226C07090000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.101,"open_interest":303.0,"volume":122.0,"delta":0.0323,"gamma":0.0006,"vega":0.8378,"theta":-0.4519,"rho":0.0473,"theo":1.3452,"change":-0.425,"open":1.42,"high":2.12,"low":0.65,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:58:18","percent_change":-37.7778,"prev_day_close":1.125},{"option":"SPXW260226P07090000","bid":205.5,"bid_size":0.0,"ask":211.2,"ask_size":0.0,"iv":0.1026,"open_interest":1.0,"volume":0.0,"delta":-0.9674,"gamma":0.0006,"vega":0.8378,"theta":-0.428,"rho":-1.5043,"theo":210.7047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.36,"last_trade_time":"2026-02-12T10:26:11","percent_change":0.0,"prev_day_close":237.549995422363},{"option":"SPXW260226C07100000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1003,"open_interest":1250.0,"volume":237.0,"delta":0.0276,"gamma":0.0006,"vega":0.7409,"theta":-0.3956,"rho":0.0404,"theo":1.1305,"change":-0.375,"open":0.98,"high":1.75,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:59:21","percent_change":-45.4545,"prev_day_close":0.824999988079071},{"option":"SPXW260226P07100000","bid":215.2,"bid_size":0.0,"ask":220.7,"ask_size":0.0,"iv":0.104,"open_interest":81.0,"volume":6.0,"delta":-0.9722,"gamma":0.0006,"vega":0.7409,"theta":-0.3705,"rho":-1.5134,"theo":220.4808,"change":-21.33,"open":216.09,"high":228.18,"low":204.72,"tick":"up","last_trade_price":226.52,"last_trade_time":"2026-02-18T14:51:36","percent_change":-8.60601,"prev_day_close":247.849998474121},{"option":"SPXW260226C07110000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.0995,"open_interest":188.0,"volume":194.0,"delta":0.0236,"gamma":0.0005,"vega":0.6552,"theta":-0.3464,"rho":0.0344,"theo":0.9529,"change":-0.325,"open":0.75,"high":1.2,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:58:31","percent_change":-52.0,"prev_day_close":0.625},{"option":"SPXW260226P07110000","bid":225.0,"bid_size":0.0,"ask":230.6,"ask_size":0.0,"iv":0.106,"open_interest":0.0,"volume":0.0,"delta":-0.9762,"gamma":0.0005,"vega":0.6552,"theta":-0.3202,"rho":-1.5216,"theo":230.294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.349998474121},{"option":"SPXW260226C07120000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.0999,"open_interest":265.0,"volume":79.0,"delta":0.0201,"gamma":0.0004,"vega":0.5781,"theta":-0.3026,"rho":0.0293,"theo":0.8028,"change":-0.185,"open":0.6,"high":0.6,"low":0.25,"tick":"up","last_trade_price":0.29,"last_trade_time":"2026-02-18T15:15:22","percent_change":-38.9474,"prev_day_close":0.475000008940697},{"option":"SPXW260226P07120000","bid":228.9,"bid_size":0.0,"ask":245.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9796,"gamma":0.0004,"vega":0.5781,"theta":-0.2753,"rho":-1.5288,"theo":240.1346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.199996948242},{"option":"SPXW260226C07125000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.0997,"open_interest":233.0,"volume":71.0,"delta":0.0186,"gamma":0.0004,"vega":0.5424,"theta":-0.2824,"rho":0.0271,"theo":0.7361,"change":-0.195,"open":0.67,"high":0.75,"low":0.15,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T15:46:17","percent_change":-45.8824,"prev_day_close":0.424999997019768},{"option":"SPXW260226P07125000","bid":233.6,"bid_size":0.0,"ask":254.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9812,"gamma":0.0004,"vega":0.5424,"theta":-0.2545,"rho":-1.5322,"theo":245.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.88,"last_trade_time":"2026-01-26T15:50:02","percent_change":0.0,"prev_day_close":272.149993896484},{"option":"SPXW260226C07130000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.0993,"open_interest":326.0,"volume":76.0,"delta":0.0171,"gamma":0.0004,"vega":0.5085,"theta":-0.2633,"rho":0.025,"theo":0.6745,"change":-0.225,"open":0.62,"high":0.62,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:00:55","percent_change":-60.0,"prev_day_close":0.375},{"option":"SPXW260226P07130000","bid":238.6,"bid_size":0.0,"ask":259.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9826,"gamma":0.0004,"vega":0.5085,"theta":-0.2349,"rho":-1.5354,"theo":249.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.099990844727},{"option":"SPXW260226C07140000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1001,"open_interest":103.0,"volume":136.0,"delta":0.0145,"gamma":0.0003,"vega":0.4459,"theta":-0.2282,"rho":0.0211,"theo":0.5651,"change":-0.125,"open":0.48,"high":0.5,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:13:18","percent_change":-45.4545,"prev_day_close":0.274999998509884},{"option":"SPXW260226P07140000","bid":248.8,"bid_size":0.0,"ask":269.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.0003,"vega":0.4459,"theta":-0.1986,"rho":-1.5414,"theo":259.8785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.5},{"option":"SPXW260226C07150000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.102,"open_interest":489.0,"volume":207.0,"delta":0.0123,"gamma":0.0003,"vega":0.3897,"theta":-0.197,"rho":0.0179,"theo":0.4721,"change":-0.075,"open":0.3,"high":0.4,"low":0.05,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:46:17","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPXW260226P07150000","bid":258.7,"bid_size":0.0,"ask":279.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9874,"gamma":0.0003,"vega":0.3897,"theta":-0.1662,"rho":-1.5469,"theo":269.7762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.67,"last_trade_time":"2026-01-26T15:50:02","percent_change":0.0,"prev_day_close":297.949996948242},{"option":"SPXW260226C07175000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1084,"open_interest":185.0,"volume":32.0,"delta":0.008,"gamma":0.0002,"vega":0.2743,"theta":-0.1338,"rho":0.0116,"theo":0.297,"change":0.005,"open":0.25,"high":0.25,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:35:48","percent_change":4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260226P07175000","bid":283.5,"bid_size":0.0,"ask":304.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9918,"gamma":0.0002,"vega":0.2743,"theta":-0.1003,"rho":-1.5586,"theo":294.578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.76,"last_trade_time":"2026-01-26T15:50:02","percent_change":0.0,"prev_day_close":322.849990844727},{"option":"SPXW260226C07200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1117,"open_interest":1580.0,"volume":164.0,"delta":0.0051,"gamma":0.0001,"vega":0.1892,"theta":-0.0887,"rho":0.0074,"theo":0.1833,"change":0.025,"open":0.18,"high":0.18,"low":0.13,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:36:49","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260226P07200000","bid":308.6,"bid_size":0.0,"ask":329.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9946,"gamma":0.0001,"vega":0.1892,"theta":-0.0522,"rho":-1.5683,"theo":319.4412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.5,"last_trade_time":"2026-01-28T10:44:20","percent_change":0.0,"prev_day_close":348.150009155273},{"option":"SPXW260226C07225000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1194,"open_interest":364.0,"volume":10.0,"delta":0.0032,"gamma":0.0001,"vega":0.1279,"theta":-0.0573,"rho":0.0046,"theo":0.111,"change":0.02,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:37:41","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260226P07225000","bid":333.4,"bid_size":0.0,"ask":354.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9966,"gamma":0.0001,"vega":0.1279,"theta":-0.018,"rho":-1.5766,"theo":344.3458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.14,"last_trade_time":"2026-02-17T13:01:57","percent_change":0.0,"prev_day_close":373.5},{"option":"SPXW260226C07250000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.127,"open_interest":331.0,"volume":6.0,"delta":0.002,"gamma":0.0,"vega":0.0845,"theta":-0.036,"rho":0.0028,"theo":0.0656,"change":0.025,"open":0.08,"high":0.1,"low":0.08,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:37:57","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07250000","bid":358.6,"bid_size":0.0,"ask":379.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0848,"theta":0.0,"rho":-1.5838,"theo":369.2777,"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":398.449996948242},{"option":"SPXW260226C07275000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1265,"open_interest":278.0,"volume":6.0,"delta":0.0012,"gamma":0.0,"vega":0.055,"theta":-0.0223,"rho":0.0017,"theo":0.0384,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:28:57","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07275000","bid":383.6,"bid_size":0.0,"ask":404.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0553,"theta":0.0,"rho":-1.5904,"theo":394.2272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.09,"last_trade_time":"2026-02-13T11:26:16","percent_change":0.0,"prev_day_close":422.800003051758},{"option":"SPXW260226C07300000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1419,"open_interest":251.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0355,"theta":-0.0136,"rho":0.001,"theo":0.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-12T10:23:03","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07300000","bid":408.6,"bid_size":0.0,"ask":429.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0355,"theta":0.0,"rho":-1.5966,"theo":419.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.12,"last_trade_time":"2026-02-13T11:26:16","percent_change":0.0,"prev_day_close":445.550003051758},{"option":"SPXW260226C07325000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1495,"open_interest":126.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0222,"theta":-0.008,"rho":0.0006,"theo":0.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-11T10:26:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07325000","bid":433.3,"bid_size":0.0,"ask":454.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":-1.6024,"theo":444.1552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.399993896484},{"option":"SPXW260226C07350000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1568,"open_interest":83.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0142,"theta":-0.0048,"rho":0.0004,"theo":0.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-12T11:21:08","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07350000","bid":458.3,"bid_size":0.0,"ask":479.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":-1.6082,"theo":469.1267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.050003051758},{"option":"SPXW260226C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1599,"open_interest":19.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0092,"theta":-0.003,"rho":0.0002,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-06T15:46:45","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07375000","bid":483.5,"bid_size":0.0,"ask":501.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":-1.6138,"theo":494.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.600006103516},{"option":"SPXW260226C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.167,"open_interest":32.0,"volume":3.0,"delta":0.0001,"gamma":0.0,"vega":0.0063,"theta":-0.002,"rho":0.0001,"theo":0.0028,"change":-0.005,"open":0.1,"high":0.1,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T10:29:13","percent_change":-6.66667,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07400000","bid":508.4,"bid_size":0.0,"ask":528.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":-1.6193,"theo":519.076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.0},{"option":"SPXW260226C07425000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.174,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0048,"theta":-0.0015,"rho":0.0001,"theo":0.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07425000","bid":533.2,"bid_size":0.0,"ask":554.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":-1.6248,"theo":544.052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.650024414062},{"option":"SPXW260226C07450000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1809,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0038,"theta":-0.0012,"rho":0.0001,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T10:41:22","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260226P07450000","bid":558.2,"bid_size":0.0,"ask":578.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":-1.6303,"theo":569.0285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.050018310547},{"option":"SPXW260226C07500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1947,"open_interest":4.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.001,"rho":0.0001,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-12T10:06:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07500000","bid":608.4,"bid_size":0.0,"ask":628.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-1.6413,"theo":618.982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.350006103516},{"option":"SPXW260226C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2218,"open_interest":26.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0022,"theta":-0.0009,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-12T10:09:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07600000","bid":708.3,"bid_size":0.0,"ask":728.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":-1.6632,"theo":718.8894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.700012207031},{"option":"SPXW260226C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2743,"open_interest":4.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0008,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-04T10:46:41","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P07800000","bid":907.9,"bid_size":0.0,"ask":928.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-1.7069,"theo":918.7046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":947.649993896484},{"option":"SPXW260226C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3246,"open_interest":9.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0008,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-01-28T09:41:16","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08000000","bid":1107.7,"bid_size":0.0,"ask":1128.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-1.7507,"theo":1118.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1122.5,"last_trade_time":"2026-01-20T12:19:23","percent_change":0.0,"prev_day_close":1147.70001220703},{"option":"SPXW260226C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.373,"open_interest":8.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0008,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T13:00:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260226P08200000","bid":1307.7,"bid_size":0.0,"ask":1328.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-1.7945,"theo":1318.3348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1345.60003662109},{"option":"SPXW260226C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4197,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0008,"rho":0.0,"theo":0.001,"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":0.0500000007450581},{"option":"SPXW260226P08400000","bid":1507.5,"bid_size":0.0,"ask":1528.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-1.8382,"theo":1518.15,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1547.29998779297},{"option":"SPXW260226C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4649,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0007,"theta":-0.0007,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":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":"SPXW260226P08600000","bid":1707.2,"bid_size":0.0,"ask":1724.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":-1.882,"theo":1717.9651,"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":1746.5},{"option":"SPXW260226C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5087,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0007,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":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":"SPXW260226P08800000","bid":1907.0,"bid_size":0.0,"ask":1927.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-1.9258,"theo":1917.7803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1946.29998779297},{"option":"SPXW260226C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5512,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0007,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":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":"SPXW260226P09000000","bid":2107.1,"bid_size":0.0,"ask":2123.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-1.9695,"theo":2117.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2146.5},{"option":"SPXW260227C02200000","bid":4666.6,"bid_size":0.0,"ask":4687.4,"ask_size":0.0,"iv":2.651,"open_interest":1.0,"volume":1.0,"delta":0.9998,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.6621,"theo":4676.3169,"change":54.87,"open":4704.17,"high":4704.17,"low":4704.17,"tick":"up","last_trade_price":4704.17,"last_trade_time":"2026-02-18T13:10:13","percent_change":1.18018,"prev_day_close":4649.30004882812},{"option":"SPXW260227P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.9587,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0053,"rho":0.0,"theo":0.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T16:00:06","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C02400000","bid":4466.9,"bid_size":0.0,"ask":4487.4,"ask_size":0.0,"iv":2.4472,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.7223,"theo":4476.5731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4449.2001953125},{"option":"SPXW260227P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.8129,"open_interest":15.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0068,"rho":0.0,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-27T13:23:31","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C02600000","bid":4267.1,"bid_size":0.0,"ask":4287.9,"ask_size":0.0,"iv":2.277,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.7824,"theo":4276.8298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4321.4,"last_trade_time":"2026-01-30T15:17:11","percent_change":0.0,"prev_day_close":4249.39990234375},{"option":"SPXW260227P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.6789,"open_interest":1304.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0015,"theta":-0.0085,"rho":-0.0001,"theo":0.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T10:31:53","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C02800000","bid":4067.3,"bid_size":0.0,"ask":4087.8,"ask_size":0.0,"iv":2.1037,"open_interest":1.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.8425,"theo":4077.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4050.09997558594},{"option":"SPXW260227P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.5548,"open_interest":477.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0107,"rho":-0.0001,"theo":0.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-05T14:00:04","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03000000","bid":3869.1,"bid_size":0.0,"ask":3888.6,"ask_size":0.0,"iv":1.9427,"open_interest":16.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.9027,"theo":3877.3452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3867.81,"last_trade_time":"2026-02-13T14:02:00","percent_change":0.0,"prev_day_close":3849.94995117188},{"option":"SPXW260227P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4394,"open_interest":438.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0025,"theta":-0.0132,"rho":-0.0001,"theo":0.0199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:36:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03200000","bid":3667.9,"bid_size":0.0,"ask":3688.4,"ask_size":0.0,"iv":1.8065,"open_interest":3.0,"volume":1.0,"delta":0.9997,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.9628,"theo":3677.6044,"change":55.22,"open":3705.42,"high":3705.42,"low":3705.42,"tick":"down","last_trade_price":3705.42,"last_trade_time":"2026-02-18T13:10:13","percent_change":1.5128,"prev_day_close":3650.19995117188},{"option":"SPXW260227P03200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3312,"open_interest":470.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0033,"theta":-0.0164,"rho":-0.0002,"theo":0.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:43:51","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03400000","bid":3471.9,"bid_size":0.0,"ask":3489.1,"ask_size":0.0,"iv":1.665,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":1.0229,"theo":3477.8648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3450.5},{"option":"SPXW260227P03400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.2296,"open_interest":1141.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0043,"theta":-0.0202,"rho":-0.0002,"theo":0.0315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:20:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03600000","bid":3268.3,"bid_size":0.0,"ask":3289.1,"ask_size":0.0,"iv":1.5318,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":1.083,"theo":3278.1267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.75},{"option":"SPXW260227P03600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1338,"open_interest":275.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0056,"theta":-0.0248,"rho":-0.0003,"theo":0.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T11:20:27","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227C03800000","bid":3068.6,"bid_size":0.0,"ask":3089.1,"ask_size":0.0,"iv":1.4177,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":1.143,"theo":3078.3907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3051.0},{"option":"SPXW260227P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0898,"open_interest":6435.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0073,"theta":-0.0305,"rho":-0.0004,"theo":0.0493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:46:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227C03900000","bid":2968.7,"bid_size":0.0,"ask":2989.4,"ask_size":0.0,"iv":1.357,"open_interest":0.0,"volume":9.0,"delta":0.9996,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":1.1731,"theo":2978.5236,"change":50.1999,"open":3001.8,"high":3001.8,"low":3001.8,"tick":"up","last_trade_price":3001.8,"last_trade_time":"2026-02-18T12:38:53","percent_change":1.70077,"prev_day_close":2951.60009765625},{"option":"SPXW260227P03900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.0443,"open_interest":369.0,"volume":3.0,"delta":-0.0002,"gamma":0.0,"vega":0.0083,"theta":-0.0338,"rho":-0.0004,"theo":0.0552,"change":-0.02,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:12:16","percent_change":-40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227C04000000","bid":2872.5,"bid_size":0.0,"ask":2889.6,"ask_size":0.0,"iv":1.2979,"open_interest":38.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":1.2031,"theo":2878.6573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2852.18,"last_trade_time":"2026-02-12T13:30:32","percent_change":0.0,"prev_day_close":2851.30004882812},{"option":"SPXW260227P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.9999,"open_interest":592.0,"volume":3.0,"delta":-0.0002,"gamma":0.0,"vega":0.0095,"theta":-0.0374,"rho":-0.0005,"theo":0.0619,"change":-0.045,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:14:54","percent_change":-60.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260227C04100000","bid":2769.0,"bid_size":0.0,"ask":2789.4,"ask_size":0.0,"iv":1.2402,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0109,"theta":0.0,"rho":1.2331,"theo":2778.7917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2751.39990234375},{"option":"SPXW260227P04100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.915,"open_interest":552.0,"volume":34.0,"delta":-0.0003,"gamma":0.0,"vega":0.0109,"theta":-0.0415,"rho":-0.0006,"theo":0.0694,"change":-0.025,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:21:57","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260227C04200000","bid":2670.6,"bid_size":0.0,"ask":2690.6,"ask_size":0.0,"iv":1.1942,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":1.2631,"theo":2678.9272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2652.0},{"option":"SPXW260227P04200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8744,"open_interest":2905.0,"volume":138.0,"delta":-0.0003,"gamma":0.0,"vega":0.0124,"theta":-0.046,"rho":-0.0006,"theo":0.0778,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:07:51","percent_change":-33.3333,"prev_day_close":0.0750000011175871},{"option":"SPXW260227C04300000","bid":2572.1,"bid_size":0.0,"ask":2590.0,"ask_size":0.0,"iv":1.1391,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0143,"theta":0.0,"rho":1.293,"theo":2579.0637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2551.84997558594},{"option":"SPXW260227P04300000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8346,"open_interest":446.0,"volume":3050.0,"delta":-0.0004,"gamma":0.0,"vega":0.0142,"theta":-0.051,"rho":-0.0007,"theo":0.0873,"change":-0.05,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T12:39:15","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227C04400000","bid":2473.0,"bid_size":0.0,"ask":2489.8,"ask_size":0.0,"iv":1.0852,"open_interest":3.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":1.323,"theo":2479.2015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2470.01,"last_trade_time":"2026-02-13T14:02:00","percent_change":0.0,"prev_day_close":2451.70007324219},{"option":"SPXW260227P04400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.7957,"open_interest":5560.0,"volume":176.0,"delta":-0.0004,"gamma":0.0,"vega":0.0164,"theta":-0.0566,"rho":-0.0008,"theo":0.098,"change":-0.075,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:14:05","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227C04500000","bid":2369.5,"bid_size":0.0,"ask":2390.0,"ask_size":0.0,"iv":1.0326,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0188,"theta":0.0,"rho":1.353,"theo":2379.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2367.22,"last_trade_time":"2025-11-26T14:23:27","percent_change":0.0,"prev_day_close":2352.15002441406},{"option":"SPXW260227P04500000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8152,"open_interest":629.0,"volume":508.0,"delta":-0.0005,"gamma":0.0,"vega":0.0188,"theta":-0.0629,"rho":-0.001,"theo":0.1103,"change":-0.075,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:09:49","percent_change":-60.0,"prev_day_close":0.12500000372529},{"option":"SPXW260227C04600000","bid":2271.1,"bid_size":0.0,"ask":2290.6,"ask_size":0.0,"iv":0.9898,"open_interest":3.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0217,"theta":0.0,"rho":1.3829,"theo":2279.4817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2259.87,"last_trade_time":"2026-02-12T13:09:26","percent_change":0.0,"prev_day_close":2252.15002441406},{"option":"SPXW260227P04600000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.7753,"open_interest":3655.0,"volume":11.0,"delta":-0.0006,"gamma":0.0,"vega":0.0216,"theta":-0.0699,"rho":-0.0012,"theo":0.1242,"change":-0.075,"open":0.15,"high":0.15,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:11:35","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260227C04700000","bid":2169.7,"bid_size":0.0,"ask":2190.2,"ask_size":0.0,"iv":0.9391,"open_interest":2.0,"volume":1.0,"delta":0.9991,"gamma":0.0,"vega":0.025,"theta":0.0,"rho":1.4128,"theo":2179.6247,"change":50.54,"open":2202.84,"high":2202.84,"low":2202.84,"tick":"up","last_trade_price":2202.84,"last_trade_time":"2026-02-18T10:51:38","percent_change":2.34818,"prev_day_close":2152.30004882812},{"option":"SPXW260227P04700000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7519,"open_interest":8103.0,"volume":25.0,"delta":-0.0007,"gamma":0.0,"vega":0.0249,"theta":-0.0778,"rho":-0.0013,"theo":0.1402,"change":-0.07,"open":0.15,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-18T14:57:46","percent_change":-35.0,"prev_day_close":0.200000002980232},{"option":"SPXW260227C04800000","bid":2072.3,"bid_size":0.0,"ask":2090.7,"ask_size":0.0,"iv":0.8895,"open_interest":6.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0288,"theta":0.0,"rho":1.4426,"theo":2079.7699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2045.49,"last_trade_time":"2026-02-13T15:00:40","percent_change":0.0,"prev_day_close":2052.65002441406},{"option":"SPXW260227P04800000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.7251,"open_interest":13981.0,"volume":4.0,"delta":-0.0008,"gamma":0.0,"vega":0.0288,"theta":-0.0866,"rho":-0.0016,"theo":0.1585,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:12:03","percent_change":-40.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C04850000","bid":2020.0,"bid_size":0.0,"ask":2040.5,"ask_size":0.0,"iv":0.869,"open_interest":101.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0311,"theta":0.0,"rho":1.4575,"theo":2029.8436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1995.64,"last_trade_time":"2026-02-13T15:00:40","percent_change":0.0,"prev_day_close":2002.59997558594},{"option":"SPXW260227P04850000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.7055,"open_interest":600.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.031,"theta":-0.0914,"rho":-0.0017,"theo":0.1686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.56,"last_trade_time":"2026-02-17T10:40:48","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227C04900000","bid":1970.0,"bid_size":0.0,"ask":1990.5,"ask_size":0.0,"iv":0.8485,"open_interest":152.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0335,"theta":0.0,"rho":1.4724,"theo":1979.918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2055.08,"last_trade_time":"2026-02-11T11:45:34","percent_change":0.0,"prev_day_close":1952.69995117188},{"option":"SPXW260227P04900000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.6861,"open_interest":480.0,"volume":82.0,"delta":-0.0009,"gamma":0.0,"vega":0.0335,"theta":-0.0965,"rho":-0.0018,"theo":0.1795,"change":-0.13,"open":0.2,"high":0.2,"low":0.15,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T13:53:36","percent_change":-43.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260227C04950000","bid":1923.8,"bid_size":0.0,"ask":1941.1,"ask_size":0.0,"iv":0.828,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0361,"theta":0.0,"rho":1.4873,"theo":1929.9932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1902.59997558594},{"option":"SPXW260227P04950000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.6766,"open_interest":98.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0361,"theta":-0.102,"rho":-0.002,"theo":0.1912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-13T10:11:08","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPXW260227C05000000","bid":1880.5,"bid_size":0.0,"ask":1883.3,"ask_size":0.0,"iv":0.7036,"open_interest":3219.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0389,"theta":0.0,"rho":1.5022,"theo":1880.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1955.28,"last_trade_time":"2026-02-11T11:45:34","percent_change":0.0,"prev_day_close":1852.35003662109},{"option":"SPXW260227P05000000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6655,"open_interest":4061.0,"volume":479.0,"delta":-0.0011,"gamma":0.0,"vega":0.0389,"theta":-0.1079,"rho":-0.0022,"theo":0.2039,"change":-0.14,"open":0.22,"high":0.25,"low":0.17,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T15:33:30","percent_change":-40.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05010000","bid":1860.2,"bid_size":0.0,"ask":1881.0,"ask_size":0.0,"iv":0.7952,"open_interest":2.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0395,"theta":0.0,"rho":1.5052,"theo":1870.0848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1973.8,"last_trade_time":"2026-01-28T14:19:53","percent_change":0.0,"prev_day_close":1842.90002441406},{"option":"SPXW260227P05010000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6616,"open_interest":36.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0395,"theta":-0.1091,"rho":-0.0022,"theo":0.2066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-10T09:47:46","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05020000","bid":1853.9,"bid_size":0.0,"ask":1870.5,"ask_size":0.0,"iv":0.7967,"open_interest":20.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0401,"theta":0.0,"rho":1.5081,"theo":1860.1002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1964.39,"last_trade_time":"2026-01-28T14:14:35","percent_change":0.0,"prev_day_close":1832.90002441406},{"option":"SPXW260227P05020000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6578,"open_interest":707.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0401,"theta":-0.1103,"rho":-0.0022,"theo":0.2092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-10T09:48:58","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05030000","bid":1840.2,"bid_size":0.0,"ask":1860.7,"ask_size":0.0,"iv":0.7912,"open_interest":20.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0408,"theta":0.0,"rho":1.5111,"theo":1850.1156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1953.75,"last_trade_time":"2026-01-28T14:17:37","percent_change":0.0,"prev_day_close":1823.25},{"option":"SPXW260227P05030000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6539,"open_interest":59.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0407,"theta":-0.1116,"rho":-0.0022,"theo":0.212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-06T09:35:58","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05040000","bid":1830.3,"bid_size":0.0,"ask":1850.8,"ask_size":0.0,"iv":0.7859,"open_interest":2.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0414,"theta":0.0,"rho":1.5141,"theo":1840.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1943.95,"last_trade_time":"2026-01-28T14:19:53","percent_change":0.0,"prev_day_close":1813.29998779297},{"option":"SPXW260227P05040000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6572,"open_interest":121.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0414,"theta":-0.1131,"rho":-0.0023,"theo":0.2154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-13T15:18:33","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05050000","bid":1820.3,"bid_size":0.0,"ask":1840.8,"ask_size":0.0,"iv":0.7804,"open_interest":13.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.042,"theta":0.0,"rho":1.517,"theo":1830.1466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1934.26,"last_trade_time":"2026-01-28T14:17:37","percent_change":0.0,"prev_day_close":1802.90002441406},{"option":"SPXW260227P05050000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6462,"open_interest":65.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.042,"theta":-0.1141,"rho":-0.0023,"theo":0.2176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-05T15:39:23","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPXW260227C05060000","bid":1810.3,"bid_size":0.0,"ask":1831.1,"ask_size":0.0,"iv":0.7751,"open_interest":12.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0427,"theta":0.0,"rho":1.52,"theo":1820.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1923.94,"last_trade_time":"2026-01-28T14:22:29","percent_change":0.0,"prev_day_close":1792.75},{"option":"SPXW260227P05060000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6494,"open_interest":66.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0427,"theta":-0.1157,"rho":-0.0024,"theo":0.2211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-11T12:41:53","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260227C05070000","bid":1800.3,"bid_size":0.0,"ask":1821.1,"ask_size":0.0,"iv":0.7697,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0433,"theta":0.0,"rho":1.523,"theo":1810.1778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1782.59997558594},{"option":"SPXW260227P05070000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6456,"open_interest":6.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0433,"theta":-0.1167,"rho":-0.0024,"theo":0.2234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-10T09:54:28","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05075000","bid":1797.7,"bid_size":0.0,"ask":1816.1,"ask_size":0.0,"iv":0.767,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0436,"theta":0.0,"rho":1.5245,"theo":1805.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1777.75},{"option":"SPXW260227P05075000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6437,"open_interest":15.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0436,"theta":-0.1174,"rho":-0.0024,"theo":0.2249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-12T14:11:10","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05080000","bid":1791.9,"bid_size":0.0,"ask":1810.6,"ask_size":0.0,"iv":0.771,"open_interest":2.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.044,"theta":0.0,"rho":1.5259,"theo":1800.1934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1904.27,"last_trade_time":"2026-01-28T14:22:29","percent_change":0.0,"prev_day_close":1773.15002441406},{"option":"SPXW260227P05080000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6417,"open_interest":9.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.044,"theta":-0.118,"rho":-0.0024,"theo":0.2263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-01-29T10:17:38","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05090000","bid":1780.3,"bid_size":0.0,"ask":1800.8,"ask_size":0.0,"iv":0.7656,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0447,"theta":0.0,"rho":1.5289,"theo":1790.2092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1763.5},{"option":"SPXW260227P05090000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6379,"open_interest":30.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0446,"theta":-0.1194,"rho":-0.0025,"theo":0.2293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-01-29T15:52:31","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05100000","bid":1770.4,"bid_size":0.0,"ask":1790.9,"ask_size":0.0,"iv":0.7603,"open_interest":1.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0454,"theta":0.0,"rho":1.5319,"theo":1780.2249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1835.41,"last_trade_time":"2026-01-05T11:16:30","percent_change":0.0,"prev_day_close":1753.54998779297},{"option":"SPXW260227P05100000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.627,"open_interest":959.0,"volume":185.0,"delta":-0.0012,"gamma":0.0,"vega":0.0453,"theta":-0.1208,"rho":-0.0025,"theo":0.2324,"change":-0.15,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:16:03","percent_change":-37.5,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05110000","bid":1760.4,"bid_size":0.0,"ask":1780.9,"ask_size":0.0,"iv":0.755,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0461,"theta":0.0,"rho":1.5348,"theo":1770.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1743.04998779297},{"option":"SPXW260227P05110000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6365,"open_interest":96.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.046,"theta":-0.1222,"rho":-0.0026,"theo":0.2355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-11T09:33:35","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPXW260227C05120000","bid":1750.4,"bid_size":0.0,"ask":1771.2,"ask_size":0.0,"iv":0.7497,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0468,"theta":0.0,"rho":1.5378,"theo":1760.2566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1733.25},{"option":"SPXW260227P05120000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6326,"open_interest":82.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0468,"theta":-0.1236,"rho":-0.0026,"theo":0.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-17T13:30:20","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260227C05125000","bid":1745.4,"bid_size":0.0,"ask":1766.2,"ask_size":0.0,"iv":0.747,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0472,"theta":0.0,"rho":1.5393,"theo":1755.2645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1728.25},{"option":"SPXW260227P05125000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6306,"open_interest":89.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0471,"theta":-0.1243,"rho":-0.0026,"theo":0.2403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-13T15:42:13","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260227C05130000","bid":1740.4,"bid_size":0.0,"ask":1761.2,"ask_size":0.0,"iv":0.7444,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0476,"theta":0.0,"rho":1.5408,"theo":1750.2725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1723.25},{"option":"SPXW260227P05130000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6287,"open_interest":12.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0475,"theta":-0.125,"rho":-0.0027,"theo":0.2419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.95,"last_trade_time":"2026-02-05T15:20:54","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260227C05140000","bid":1730.4,"bid_size":0.0,"ask":1751.2,"ask_size":0.0,"iv":0.7391,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0483,"theta":0.0,"rho":1.5437,"theo":1740.2885,"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":1712.89996337891},{"option":"SPXW260227P05140000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6248,"open_interest":87.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0483,"theta":-0.1264,"rho":-0.0027,"theo":0.2451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-06T13:13:45","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05150000","bid":1720.4,"bid_size":0.0,"ask":1740.9,"ask_size":0.0,"iv":0.7402,"open_interest":6.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0491,"theta":0.0,"rho":1.5467,"theo":1730.3045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1792.67,"last_trade_time":"2026-01-30T11:20:45","percent_change":0.0,"prev_day_close":1703.14996337891},{"option":"SPXW260227P05150000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.621,"open_interest":87.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.049,"theta":-0.1279,"rho":-0.0028,"theo":0.2485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-12T12:56:41","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05160000","bid":1710.5,"bid_size":0.0,"ask":1731.0,"ask_size":0.0,"iv":0.7349,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0499,"theta":0.0,"rho":1.5496,"theo":1720.3206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1693.54998779297},{"option":"SPXW260227P05160000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6171,"open_interest":66.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0498,"theta":-0.1294,"rho":-0.0028,"theo":0.2518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T14:07:19","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05170000","bid":1700.5,"bid_size":0.0,"ask":1721.0,"ask_size":0.0,"iv":0.7296,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0507,"theta":0.0,"rho":1.5526,"theo":1710.3367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1683.09997558594},{"option":"SPXW260227P05170000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6133,"open_interest":74.0,"volume":10.0,"delta":-0.0014,"gamma":0.0,"vega":0.0506,"theta":-0.1309,"rho":-0.0028,"theo":0.2553,"change":-0.15,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T10:00:38","percent_change":-33.3333,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05175000","bid":1695.5,"bid_size":0.0,"ask":1716.0,"ask_size":0.0,"iv":0.727,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0511,"theta":0.0,"rho":1.5541,"theo":1705.3448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1519.91,"last_trade_time":"2025-11-18T16:08:54","percent_change":0.0,"prev_day_close":1678.69995117188},{"option":"SPXW260227P05175000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6114,"open_interest":3350.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.051,"theta":-0.1317,"rho":-0.0029,"theo":0.257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T09:46:21","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260227C05180000","bid":1690.5,"bid_size":0.0,"ask":1711.3,"ask_size":0.0,"iv":0.7244,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0515,"theta":0.0,"rho":1.5556,"theo":1700.3529,"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":1673.19995117188},{"option":"SPXW260227P05180000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6095,"open_interest":20.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0515,"theta":-0.1325,"rho":-0.0029,"theo":0.2587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-12T12:52:07","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260227C05190000","bid":1680.5,"bid_size":0.0,"ask":1701.3,"ask_size":0.0,"iv":0.7192,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0524,"theta":0.0,"rho":1.5585,"theo":1690.3691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1663.69995117188},{"option":"SPXW260227P05190000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6056,"open_interest":197.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0523,"theta":-0.134,"rho":-0.003,"theo":0.2623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T09:45:57","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260227C05200000","bid":1670.5,"bid_size":0.0,"ask":1691.3,"ask_size":0.0,"iv":0.7139,"open_interest":3.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0532,"theta":0.0,"rho":1.5615,"theo":1680.3854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1599.08,"last_trade_time":"2026-02-17T10:08:12","percent_change":0.0,"prev_day_close":1653.75},{"option":"SPXW260227P05200000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6018,"open_interest":2884.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0532,"theta":-0.1356,"rho":-0.003,"theo":0.2659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T12:00:55","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260227C05210000","bid":1660.6,"bid_size":0.0,"ask":1681.1,"ask_size":0.0,"iv":0.7148,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0541,"theta":0.0,"rho":1.5644,"theo":1670.4018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1643.30004882812},{"option":"SPXW260227P05210000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.598,"open_interest":22.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.054,"theta":-0.1372,"rho":-0.0031,"theo":0.2696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T09:45:34","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260227C05220000","bid":1650.6,"bid_size":0.0,"ask":1671.1,"ask_size":0.0,"iv":0.7096,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.055,"theta":0.0,"rho":1.5674,"theo":1660.4183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.45001220703},{"option":"SPXW260227P05220000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.5996,"open_interest":6.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.055,"theta":-0.139,"rho":-0.0031,"theo":0.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-03T15:28:51","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260227C05225000","bid":1645.6,"bid_size":0.0,"ask":1666.1,"ask_size":0.0,"iv":0.707,"open_interest":1.0,"volume":1.0,"delta":0.9982,"gamma":0.0,"vega":0.0554,"theta":0.0,"rho":1.5689,"theo":1655.4265,"change":52.7,"open":1681.0,"high":1681.0,"low":1681.0,"tick":"down","last_trade_price":1681.0,"last_trade_time":"2026-02-18T10:53:59","percent_change":3.2365,"prev_day_close":1628.30004882812},{"option":"SPXW260227P05225000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6027,"open_interest":58.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0554,"theta":-0.1396,"rho":-0.0031,"theo":0.2752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-17T16:13:58","percent_change":0.0,"prev_day_close":0.5},{"option":"SPXW260227C05230000","bid":1640.6,"bid_size":0.0,"ask":1661.1,"ask_size":0.0,"iv":0.7044,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0559,"theta":0.0,"rho":1.5703,"theo":1650.4348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1623.30004882812},{"option":"SPXW260227P05230000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6008,"open_interest":4.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0559,"theta":-0.1405,"rho":-0.0032,"theo":0.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-02T15:18:59","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260227C05240000","bid":1633.4,"bid_size":0.0,"ask":1651.4,"ask_size":0.0,"iv":0.6993,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0568,"theta":0.0,"rho":1.5733,"theo":1640.4514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1613.35003662109},{"option":"SPXW260227P05240000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5969,"open_interest":102.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0568,"theta":-0.1422,"rho":-0.0032,"theo":0.281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-03T15:28:50","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260227C05250000","bid":1624.3,"bid_size":0.0,"ask":1641.4,"ask_size":0.0,"iv":0.6941,"open_interest":20.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0578,"theta":0.0,"rho":1.5762,"theo":1630.468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1571.09,"last_trade_time":"2025-11-06T10:45:51","percent_change":0.0,"prev_day_close":1603.40002441406},{"option":"SPXW260227P05250000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5931,"open_interest":2003.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0577,"theta":-0.1438,"rho":-0.0033,"theo":0.285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-17T14:52:38","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05260000","bid":1610.6,"bid_size":0.0,"ask":1631.1,"ask_size":0.0,"iv":0.6889,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0588,"theta":0.0,"rho":1.5792,"theo":1620.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1593.40002441406},{"option":"SPXW260227P05260000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5892,"open_interest":203.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0587,"theta":-0.1456,"rho":-0.0033,"theo":0.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-13T13:23:27","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05270000","bid":1600.7,"bid_size":0.0,"ask":1621.2,"ask_size":0.0,"iv":0.6896,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0598,"theta":0.0,"rho":1.5821,"theo":1610.5016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1583.45001220703},{"option":"SPXW260227P05270000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5854,"open_interest":35.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0597,"theta":-0.1474,"rho":-0.0034,"theo":0.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-13T15:43:00","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05275000","bid":1595.7,"bid_size":0.0,"ask":1616.2,"ask_size":0.0,"iv":0.6871,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0602,"theta":0.0,"rho":1.5836,"theo":1605.51,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1578.90002441406},{"option":"SPXW260227P05275000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5834,"open_interest":56.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0602,"theta":-0.1482,"rho":-0.0034,"theo":0.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-11T09:49:04","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPXW260227C05280000","bid":1590.7,"bid_size":0.0,"ask":1611.2,"ask_size":0.0,"iv":0.6845,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0608,"theta":0.0,"rho":1.5851,"theo":1600.5184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1573.40002441406},{"option":"SPXW260227P05280000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5815,"open_interest":8.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0607,"theta":-0.1491,"rho":-0.0035,"theo":0.2973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-04T12:33:19","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260227C05290000","bid":1580.7,"bid_size":0.0,"ask":1601.2,"ask_size":0.0,"iv":0.6794,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0618,"theta":0.0,"rho":1.588,"theo":1590.5354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1563.5},{"option":"SPXW260227P05290000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5777,"open_interest":13.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0617,"theta":-0.151,"rho":-0.0035,"theo":0.3016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-03T15:28:48","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260227C05300000","bid":1570.7,"bid_size":0.0,"ask":1591.5,"ask_size":0.0,"iv":0.6742,"open_interest":0.0,"volume":16.0,"delta":0.998,"gamma":0.0,"vega":0.0628,"theta":0.0,"rho":1.591,"theo":1580.5525,"change":50.58,"open":1604.23,"high":1604.23,"low":1604.23,"tick":"up","last_trade_price":1604.23,"last_trade_time":"2026-02-18T11:51:59","percent_change":3.25556,"prev_day_close":1553.65002441406},{"option":"SPXW260227P05300000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5739,"open_interest":2495.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0628,"theta":-0.1528,"rho":-0.0036,"theo":0.3059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-17T14:52:38","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPXW260227C05310000","bid":1560.7,"bid_size":0.0,"ask":1581.5,"ask_size":0.0,"iv":0.6691,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0639,"theta":0.0,"rho":1.5939,"theo":1570.5696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1543.5},{"option":"SPXW260227P05310000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5787,"open_interest":98.0,"volume":10.0,"delta":-0.0018,"gamma":0.0,"vega":0.0639,"theta":-0.1547,"rho":-0.0037,"theo":0.3104,"change":-0.15,"open":0.45,"high":0.45,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T14:38:01","percent_change":-25.0,"prev_day_close":0.599999994039536},{"option":"SPXW260227C05320000","bid":1552.3,"bid_size":0.0,"ask":1572.5,"ask_size":0.0,"iv":0.664,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.065,"theta":0.0,"rho":1.5969,"theo":1560.5868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1533.54998779297},{"option":"SPXW260227P05320000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5748,"open_interest":14.0,"volume":1.0,"delta":-0.0018,"gamma":0.0,"vega":0.0649,"theta":-0.1566,"rho":-0.0037,"theo":0.3149,"change":-0.225,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:25:55","percent_change":-36.0,"prev_day_close":0.625},{"option":"SPXW260227C05325000","bid":1545.8,"bid_size":0.0,"ask":1566.3,"ask_size":0.0,"iv":0.6671,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0655,"theta":0.0,"rho":1.5983,"theo":1555.5955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1528.54998779297},{"option":"SPXW260227P05325000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5729,"open_interest":125.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0655,"theta":-0.1576,"rho":-0.0038,"theo":0.3172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-12T14:52:31","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPXW260227C05330000","bid":1540.8,"bid_size":0.0,"ask":1561.3,"ask_size":0.0,"iv":0.6646,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0661,"theta":0.0,"rho":1.5998,"theo":1550.6041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1523.54998779297},{"option":"SPXW260227P05330000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.571,"open_interest":44.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.066,"theta":-0.1585,"rho":-0.0038,"theo":0.3195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-05T09:55:35","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260227C05340000","bid":1530.8,"bid_size":0.0,"ask":1551.3,"ask_size":0.0,"iv":0.6595,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0672,"theta":0.0,"rho":1.6027,"theo":1540.6216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1513.59997558594},{"option":"SPXW260227P05340000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5671,"open_interest":27.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0672,"theta":-0.1605,"rho":-0.0039,"theo":0.3242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T12:47:17","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260227C05350000","bid":1524.9,"bid_size":0.0,"ask":1541.3,"ask_size":0.0,"iv":0.6544,"open_interest":1.0,"volume":3.0,"delta":0.9978,"gamma":0.0,"vega":0.0684,"theta":0.0,"rho":1.6057,"theo":1530.6391,"change":46.16,"open":1549.81,"high":1549.81,"low":1549.81,"tick":"no_change","last_trade_price":1549.81,"last_trade_time":"2026-02-18T11:54:34","percent_change":3.06987,"prev_day_close":1503.64996337891},{"option":"SPXW260227P05350000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5633,"open_interest":82.0,"volume":20.0,"delta":-0.0019,"gamma":0.0,"vega":0.0683,"theta":-0.1625,"rho":-0.0039,"theo":0.329,"change":-0.3,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T11:38:41","percent_change":-46.1538,"prev_day_close":0.650000005960464},{"option":"SPXW260227C05360000","bid":1510.8,"bid_size":0.0,"ask":1531.6,"ask_size":0.0,"iv":0.6494,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0696,"theta":0.0,"rho":1.6086,"theo":1520.6567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1493.59997558594},{"option":"SPXW260227P05360000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5594,"open_interest":70.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0695,"theta":-0.1646,"rho":-0.004,"theo":0.3339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T13:08:11","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260227C05370000","bid":1500.8,"bid_size":0.0,"ask":1521.3,"ask_size":0.0,"iv":0.6443,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0707,"theta":0.0,"rho":1.6115,"theo":1510.6744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1483.64996337891},{"option":"SPXW260227P05370000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5594,"open_interest":30.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0708,"theta":-0.167,"rho":-0.0041,"theo":0.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T12:41:05","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260227C05375000","bid":1495.9,"bid_size":0.0,"ask":1516.4,"ask_size":0.0,"iv":0.6418,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0714,"theta":0.0,"rho":1.613,"theo":1505.6833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1501.83,"last_trade_time":"2025-11-10T12:28:45","percent_change":0.0,"prev_day_close":1479.04998779297},{"option":"SPXW260227P05375000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5537,"open_interest":79.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0713,"theta":-0.1677,"rho":-0.0041,"theo":0.3414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-17T14:00:23","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260227C05380000","bid":1494.8,"bid_size":0.0,"ask":1511.4,"ask_size":0.0,"iv":0.6446,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.072,"theta":0.0,"rho":1.6144,"theo":1500.6922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1473.84997558594},{"option":"SPXW260227P05380000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5555,"open_interest":93.0,"volume":7.0,"delta":-0.0021,"gamma":0.0,"vega":0.0721,"theta":-0.1692,"rho":-0.0042,"theo":0.3449,"change":-0.255,"open":0.42,"high":0.42,"low":0.42,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T10:33:06","percent_change":-37.7778,"prev_day_close":0.675000011920929},{"option":"SPXW260227C05390000","bid":1484.8,"bid_size":0.0,"ask":1501.4,"ask_size":0.0,"iv":0.6396,"open_interest":2.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0732,"theta":0.0,"rho":1.6174,"theo":1490.7101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1563.31,"last_trade_time":"2026-01-30T14:00:34","percent_change":0.0,"prev_day_close":1464.19995117188},{"option":"SPXW260227P05390000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5553,"open_interest":79.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0732,"theta":-0.171,"rho":-0.0042,"theo":0.3492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-17T13:07:45","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260227C05400000","bid":1473.9,"bid_size":0.0,"ask":1491.4,"ask_size":0.0,"iv":0.6346,"open_interest":3.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0745,"theta":-0.0017,"rho":1.6203,"theo":1480.7281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1442.44,"last_trade_time":"2026-02-05T13:04:41","percent_change":0.0,"prev_day_close":1453.75},{"option":"SPXW260227P05400000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.5514,"open_interest":5505.0,"volume":345.0,"delta":-0.0021,"gamma":0.0,"vega":0.0745,"theta":-0.1732,"rho":-0.0043,"theo":0.3546,"change":-0.35,"open":0.56,"high":0.6,"low":0.31,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:09:12","percent_change":-50.0,"prev_day_close":0.699999988079071},{"option":"SPXW260227C05410000","bid":1460.9,"bid_size":0.0,"ask":1481.7,"ask_size":0.0,"iv":0.6296,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0758,"theta":-0.0051,"rho":1.6232,"theo":1470.7463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1444.14996337891},{"option":"SPXW260227P05410000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5475,"open_interest":51.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0758,"theta":-0.1754,"rho":-0.0044,"theo":0.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-12T13:33:41","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260227C05420000","bid":1450.9,"bid_size":0.0,"ask":1471.4,"ask_size":0.0,"iv":0.6246,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0772,"theta":-0.0085,"rho":1.6262,"theo":1460.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1433.95001220703},{"option":"SPXW260227P05420000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5437,"open_interest":113.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0771,"theta":-0.1777,"rho":-0.0045,"theo":0.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-17T13:38:14","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260227C05425000","bid":1446.0,"bid_size":0.0,"ask":1466.5,"ask_size":0.0,"iv":0.6221,"open_interest":1.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0778,"theta":-0.0103,"rho":1.6276,"theo":1455.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1525.55,"last_trade_time":"2026-01-29T13:43:15","percent_change":0.0,"prev_day_close":1428.80004882812},{"option":"SPXW260227P05425000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5418,"open_interest":53.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0778,"theta":-0.1788,"rho":-0.0045,"theo":0.3684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.04,"last_trade_time":"2026-02-13T15:50:29","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260227C05430000","bid":1441.0,"bid_size":0.0,"ask":1461.5,"ask_size":0.0,"iv":0.6196,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0785,"theta":-0.012,"rho":1.6291,"theo":1450.7829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1423.80004882812},{"option":"SPXW260227P05430000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5398,"open_interest":7.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.0785,"theta":-0.18,"rho":-0.0046,"theo":0.3712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-09T13:47:14","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260227C05440000","bid":1431.0,"bid_size":0.0,"ask":1451.5,"ask_size":0.0,"iv":0.6197,"open_interest":1.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0799,"theta":-0.0155,"rho":1.632,"theo":1440.8014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1489.56,"last_trade_time":"2026-01-23T15:36:56","percent_change":0.0,"prev_day_close":1413.54998779297},{"option":"SPXW260227P05440000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5394,"open_interest":51.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.0799,"theta":-0.1823,"rho":-0.0047,"theo":0.3769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T13:38:16","percent_change":0.0,"prev_day_close":0.75},{"option":"SPXW260227C05450000","bid":1421.0,"bid_size":0.0,"ask":1442.0,"ask_size":0.0,"iv":0.6147,"open_interest":44.0,"volume":2.0,"delta":0.9974,"gamma":0.0,"vega":0.0814,"theta":-0.0191,"rho":1.6349,"theo":1430.82,"change":52.58,"open":1456.78,"high":1456.78,"low":1456.78,"tick":"down","last_trade_price":1456.78,"last_trade_time":"2026-02-18T11:44:18","percent_change":3.74448,"prev_day_close":1404.20001220703},{"option":"SPXW260227P05450000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5321,"open_interest":3147.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.0815,"theta":-0.1852,"rho":-0.0048,"theo":0.3839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-17T15:29:04","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPXW260227C05460000","bid":1411.0,"bid_size":0.0,"ask":1431.8,"ask_size":0.0,"iv":0.6098,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0828,"theta":-0.0227,"rho":1.6378,"theo":1420.8388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1394.04998779297},{"option":"SPXW260227P05460000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5347,"open_interest":34.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.0828,"theta":-0.1872,"rho":-0.0049,"theo":0.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-09T15:22:49","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPXW260227C05470000","bid":1402.6,"bid_size":0.0,"ask":1422.0,"ask_size":0.0,"iv":0.6048,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0844,"theta":-0.0264,"rho":1.6407,"theo":1410.8577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1383.90002441406},{"option":"SPXW260227P05470000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5308,"open_interest":4019.0,"volume":5.0,"delta":-0.0024,"gamma":0.0,"vega":0.0843,"theta":-0.1897,"rho":-0.005,"theo":0.3952,"change":-0.075,"open":0.7,"high":0.7,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:35:05","percent_change":-9.67742,"prev_day_close":0.775000005960464},{"option":"SPXW260227C05475000","bid":1397.6,"bid_size":0.0,"ask":1417.8,"ask_size":0.0,"iv":0.6024,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0851,"theta":-0.0282,"rho":1.6422,"theo":1405.8672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1378.90002441406},{"option":"SPXW260227P05475000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5289,"open_interest":158.0,"volume":1.0,"delta":-0.0025,"gamma":0.0,"vega":0.0851,"theta":-0.191,"rho":-0.005,"theo":0.3983,"change":-0.3,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T10:53:53","percent_change":-37.5,"prev_day_close":0.800000011920929},{"option":"SPXW260227C05480000","bid":1391.1,"bid_size":0.0,"ask":1411.6,"ask_size":0.0,"iv":0.5999,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.0859,"theta":-0.0301,"rho":1.6436,"theo":1400.8767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1373.95001220703},{"option":"SPXW260227P05480000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.527,"open_interest":145.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.0859,"theta":-0.1923,"rho":-0.005,"theo":0.4015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T09:37:28","percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"SPXW260227C05490000","bid":1381.1,"bid_size":0.0,"ask":1401.6,"ask_size":0.0,"iv":0.5998,"open_interest":10.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0875,"theta":-0.0338,"rho":1.6466,"theo":1390.8959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1428.15,"last_trade_time":"2025-12-22T13:32:36","percent_change":0.0,"prev_day_close":1364.0},{"option":"SPXW260227P05490000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.5231,"open_interest":70.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.0875,"theta":-0.1949,"rho":-0.0052,"theo":0.408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-17T13:54:31","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260227C05500000","bid":1381.1,"bid_size":0.0,"ask":1384.1,"ask_size":0.0,"iv":0.5328,"open_interest":7360.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0892,"theta":-0.0377,"rho":1.6495,"theo":1380.9152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1302.25,"last_trade_time":"2026-02-13T09:42:30","percent_change":0.0,"prev_day_close":1351.89996337891},{"option":"SPXW260227P05500000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.5192,"open_interest":5106.0,"volume":1.0,"delta":-0.0026,"gamma":0.0,"vega":0.0891,"theta":-0.1975,"rho":-0.0053,"theo":0.4146,"change":-0.275,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T14:21:46","percent_change":-33.3333,"prev_day_close":0.824999988079071},{"option":"SPXW260227C05510000","bid":1361.1,"bid_size":0.0,"ask":1381.9,"ask_size":0.0,"iv":0.59,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0909,"theta":-0.0415,"rho":1.6524,"theo":1370.9347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.84997558594},{"option":"SPXW260227P05510000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.5184,"open_interest":94.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.0908,"theta":-0.2002,"rho":-0.0054,"theo":0.4213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-17T14:07:18","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPXW260227C05520000","bid":1351.2,"bid_size":0.0,"ask":1371.7,"ask_size":0.0,"iv":0.5851,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0926,"theta":-0.0454,"rho":1.6552,"theo":1360.9544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1334.04998779297},{"option":"SPXW260227P05520000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.5172,"open_interest":36.0,"volume":50.0,"delta":-0.0027,"gamma":0.0,"vega":0.0925,"theta":-0.203,"rho":-0.0055,"theo":0.4284,"change":-0.15,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:37:32","percent_change":-17.6471,"prev_day_close":0.849999994039536},{"option":"SPXW260227C05525000","bid":1346.2,"bid_size":0.0,"ask":1366.7,"ask_size":0.0,"iv":0.5826,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0935,"theta":-0.0474,"rho":1.6567,"theo":1355.9643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1329.04998779297},{"option":"SPXW260227P05525000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.5152,"open_interest":271.0,"volume":10.0,"delta":-0.0027,"gamma":0.0,"vega":0.0934,"theta":-0.2044,"rho":-0.0055,"theo":0.4319,"change":-0.175,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:35:00","percent_change":-20.0,"prev_day_close":0.875},{"option":"SPXW260227C05530000","bid":1341.2,"bid_size":0.0,"ask":1361.7,"ask_size":0.0,"iv":0.5802,"open_interest":1.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0944,"theta":-0.0494,"rho":1.6582,"theo":1350.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1421.45,"last_trade_time":"2026-01-29T13:43:15","percent_change":0.0,"prev_day_close":1323.84997558594},{"option":"SPXW260227P05530000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.5133,"open_interest":69.0,"volume":20.0,"delta":-0.0028,"gamma":0.0,"vega":0.0943,"theta":-0.2058,"rho":-0.0056,"theo":0.4355,"change":-0.1,"open":0.7,"high":0.75,"low":0.7,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T09:35:15","percent_change":-11.7647,"prev_day_close":0.849999994039536},{"option":"SPXW260227C05540000","bid":1331.2,"bid_size":0.0,"ask":1351.7,"ask_size":0.0,"iv":0.58,"open_interest":13.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0962,"theta":-0.0534,"rho":1.661,"theo":1340.9942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1314.09997558594},{"option":"SPXW260227P05540000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.5094,"open_interest":99.0,"volume":14.0,"delta":-0.0028,"gamma":0.0,"vega":0.0962,"theta":-0.2087,"rho":-0.0057,"theo":0.4428,"change":-0.275,"open":0.7,"high":0.7,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T10:31:35","percent_change":-31.4286,"prev_day_close":0.875},{"option":"SPXW260227C05550000","bid":1321.3,"bid_size":0.0,"ask":1341.8,"ask_size":0.0,"iv":0.5751,"open_interest":4.0,"volume":2.0,"delta":0.9969,"gamma":0.0,"vega":0.0981,"theta":-0.0576,"rho":1.6639,"theo":1331.0144,"change":50.26,"open":1354.41,"high":1354.41,"low":1354.41,"tick":"down","last_trade_price":1354.41,"last_trade_time":"2026-02-18T11:51:45","percent_change":3.85385,"prev_day_close":1304.14996337891},{"option":"SPXW260227P05550000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.5056,"open_interest":737.0,"volume":5.0,"delta":-0.0029,"gamma":0.0,"vega":0.098,"theta":-0.2116,"rho":-0.0058,"theo":0.4503,"change":-0.3,"open":0.67,"high":0.67,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T13:52:48","percent_change":-33.3333,"prev_day_close":0.900000005960464},{"option":"SPXW260227C05560000","bid":1311.2,"bid_size":0.0,"ask":1332.0,"ask_size":0.0,"iv":0.5702,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1,"theta":-0.0617,"rho":1.6668,"theo":1321.0348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.14996337891},{"option":"SPXW260227P05560000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.5042,"open_interest":130.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.1001,"theta":-0.2151,"rho":-0.006,"theo":0.4591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T14:06:37","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPXW260227C05570000","bid":1301.3,"bid_size":0.0,"ask":1321.8,"ask_size":0.0,"iv":0.5654,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.102,"theta":-0.0659,"rho":1.6697,"theo":1311.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.44995117188},{"option":"SPXW260227P05570000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.5029,"open_interest":263.0,"volume":20.0,"delta":-0.003,"gamma":0.0,"vega":0.1019,"theta":-0.2177,"rho":-0.0061,"theo":0.4658,"change":-0.225,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:54:56","percent_change":-24.3243,"prev_day_close":0.925000011920929},{"option":"SPXW260227C05575000","bid":1296.3,"bid_size":0.0,"ask":1316.8,"ask_size":0.0,"iv":0.5629,"open_interest":4.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.103,"theta":-0.0681,"rho":1.6711,"theo":1306.0657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1359.39,"last_trade_time":"2025-12-30T12:07:03","percent_change":0.0,"prev_day_close":1279.19995117188},{"option":"SPXW260227P05575000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.5009,"open_interest":308.0,"volume":11.0,"delta":-0.003,"gamma":0.0,"vega":0.1029,"theta":-0.2193,"rho":-0.0062,"theo":0.4698,"change":-0.275,"open":0.7,"high":0.7,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T10:13:39","percent_change":-29.7297,"prev_day_close":0.925000011920929},{"option":"SPXW260227C05580000","bid":1291.3,"bid_size":0.0,"ask":1311.8,"ask_size":0.0,"iv":0.5649,"open_interest":4.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.104,"theta":-0.0702,"rho":1.6726,"theo":1301.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1354.51,"last_trade_time":"2025-12-30T12:07:03","percent_change":0.0,"prev_day_close":1274.59997558594},{"option":"SPXW260227P05580000","bid":0.45,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.499,"open_interest":481.0,"volume":28.0,"delta":-0.0031,"gamma":0.0,"vega":0.1039,"theta":-0.2208,"rho":-0.0062,"theo":0.4739,"change":-0.35,"open":0.75,"high":0.75,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:31:49","percent_change":-36.8421,"prev_day_close":0.949999988079071},{"option":"SPXW260227C05590000","bid":1281.3,"bid_size":0.0,"ask":1301.8,"ask_size":0.0,"iv":0.5601,"open_interest":50.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.106,"theta":-0.0746,"rho":1.6754,"theo":1291.0971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1358.98,"last_trade_time":"2026-01-30T11:34:31","percent_change":0.0,"prev_day_close":1264.25},{"option":"SPXW260227P05590000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.4951,"open_interest":162.0,"volume":52.0,"delta":-0.0031,"gamma":0.0,"vega":0.106,"theta":-0.224,"rho":-0.0064,"theo":0.4822,"change":-0.25,"open":0.75,"high":0.75,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:46:34","percent_change":-26.3158,"prev_day_close":0.949999988079071},{"option":"SPXW260227C05600000","bid":1271.3,"bid_size":0.0,"ask":1291.8,"ask_size":0.0,"iv":0.5553,"open_interest":2.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.1081,"theta":-0.079,"rho":1.6783,"theo":1281.1183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1290.08,"last_trade_time":"2025-12-01T10:20:45","percent_change":0.0,"prev_day_close":1254.05004882812},{"option":"SPXW260227P05600000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.4912,"open_interest":4619.0,"volume":50.0,"delta":-0.0032,"gamma":0.0,"vega":0.1081,"theta":-0.2273,"rho":-0.0065,"theo":0.4907,"change":-0.475,"open":0.75,"high":0.75,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:59:43","percent_change":-48.7179,"prev_day_close":0.974999964237213},{"option":"SPXW260227C05610000","bid":1262.9,"bid_size":0.0,"ask":1282.4,"ask_size":0.0,"iv":0.5504,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.1103,"theta":-0.0836,"rho":1.6812,"theo":1271.1397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1244.30004882812},{"option":"SPXW260227P05610000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.4897,"open_interest":81.0,"volume":10.0,"delta":-0.0033,"gamma":0.0,"vega":0.1104,"theta":-0.2311,"rho":-0.0067,"theo":0.5006,"change":-0.25,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T09:42:57","percent_change":-25.0,"prev_day_close":0.999999970197678},{"option":"SPXW260227C05620000","bid":1254.5,"bid_size":0.0,"ask":1271.9,"ask_size":0.0,"iv":0.5456,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1125,"theta":-0.0881,"rho":1.684,"theo":1261.1614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1234.35003662109},{"option":"SPXW260227P05620000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.488,"open_interest":79.0,"volume":3.0,"delta":-0.0033,"gamma":0.0,"vega":0.1125,"theta":-0.2341,"rho":-0.0068,"theo":0.5084,"change":-0.35,"open":0.65,"high":0.65,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T10:24:16","percent_change":-35.0,"prev_day_close":0.999999970197678},{"option":"SPXW260227C05625000","bid":1246.4,"bid_size":0.0,"ask":1266.9,"ask_size":0.0,"iv":0.5474,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1136,"theta":-0.0905,"rho":1.6854,"theo":1256.1723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1229.35003662109},{"option":"SPXW260227P05625000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.4861,"open_interest":234.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.1136,"theta":-0.2358,"rho":-0.0069,"theo":0.5129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-17T14:07:18","percent_change":0.0,"prev_day_close":1.02500000596046},{"option":"SPXW260227C05630000","bid":1241.4,"bid_size":0.0,"ask":1261.9,"ask_size":0.0,"iv":0.545,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1148,"theta":-0.0928,"rho":1.6869,"theo":1251.1833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1224.35003662109},{"option":"SPXW260227P05630000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.4842,"open_interest":18.0,"volume":10.0,"delta":-0.0034,"gamma":0.0,"vega":0.1147,"theta":-0.2376,"rho":-0.007,"theo":0.5176,"change":-0.325,"open":0.75,"high":0.75,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:05:29","percent_change":-31.7073,"prev_day_close":1.02500000596046},{"option":"SPXW260227C05640000","bid":1235.6,"bid_size":0.0,"ask":1251.9,"ask_size":0.0,"iv":0.5402,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.1171,"theta":-0.0976,"rho":1.6897,"theo":1241.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1214.40002441406},{"option":"SPXW260227P05640000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.4803,"open_interest":70.0,"volume":12.0,"delta":-0.0035,"gamma":0.0,"vega":0.117,"theta":-0.2412,"rho":-0.0071,"theo":0.527,"change":-0.3,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T09:58:17","percent_change":-28.5714,"prev_day_close":1.05000001192093},{"option":"SPXW260227C05650000","bid":1221.5,"bid_size":0.0,"ask":1242.2,"ask_size":0.0,"iv":0.5354,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.1195,"theta":-0.1024,"rho":1.6926,"theo":1231.2279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1204.10003662109},{"option":"SPXW260227P05650000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.4764,"open_interest":11814.0,"volume":39.0,"delta":-0.0036,"gamma":0.0,"vega":0.1194,"theta":-0.2449,"rho":-0.0073,"theo":0.5367,"change":-0.35,"open":0.7,"high":0.85,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:31:53","percent_change":-33.3333,"prev_day_close":1.05000001192093},{"option":"SPXW260227C05660000","bid":1211.5,"bid_size":0.0,"ask":1232.2,"ask_size":0.0,"iv":0.5306,"open_interest":1.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.1219,"theta":-0.1073,"rho":1.6954,"theo":1221.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1342.7,"last_trade_time":"2026-01-27T14:36:20","percent_change":0.0,"prev_day_close":1194.45001220703},{"option":"SPXW260227P05660000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.4767,"open_interest":98.0,"volume":36.0,"delta":-0.0036,"gamma":0.0,"vega":0.1219,"theta":-0.2486,"rho":-0.0074,"theo":0.5467,"change":-0.375,"open":0.75,"high":0.8,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:32:56","percent_change":-34.8837,"prev_day_close":1.07499998807907},{"option":"SPXW260227C05670000","bid":1201.5,"bid_size":0.0,"ask":1222.0,"ask_size":0.0,"iv":0.5299,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1244,"theta":-0.1123,"rho":1.6982,"theo":1211.2735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1184.5},{"option":"SPXW260227P05670000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.4728,"open_interest":20.0,"volume":33.0,"delta":-0.0037,"gamma":0.0,"vega":0.1244,"theta":-0.2525,"rho":-0.0076,"theo":0.557,"change":-0.3,"open":0.75,"high":0.8,"low":0.75,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:15:14","percent_change":-27.2727,"prev_day_close":1.09999996423721},{"option":"SPXW260227C05675000","bid":1198.9,"bid_size":0.0,"ask":1217.0,"ask_size":0.0,"iv":0.5275,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1257,"theta":-0.1148,"rho":1.6997,"theo":1206.2851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1179.25},{"option":"SPXW260227P05675000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.4708,"open_interest":295.0,"volume":20.0,"delta":-0.0038,"gamma":0.0,"vega":0.1257,"theta":-0.2544,"rho":-0.0077,"theo":0.5622,"change":-0.4,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T10:28:02","percent_change":-36.3636,"prev_day_close":1.09999996423721},{"option":"SPXW260227C05680000","bid":1191.5,"bid_size":0.0,"ask":1212.0,"ask_size":0.0,"iv":0.5251,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.127,"theta":-0.1174,"rho":1.7011,"theo":1201.2968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1174.90002441406},{"option":"SPXW260227P05680000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.4708,"open_interest":29.0,"volume":48.0,"delta":-0.0038,"gamma":0.0,"vega":0.127,"theta":-0.2566,"rho":-0.0078,"theo":0.568,"change":-0.35,"open":0.75,"high":0.75,"low":0.7,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:30:59","percent_change":-31.8182,"prev_day_close":1.09999996423721},{"option":"SPXW260227C05690000","bid":1181.6,"bid_size":0.0,"ask":1202.1,"ask_size":0.0,"iv":0.5203,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1296,"theta":-0.1226,"rho":1.7039,"theo":1191.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1164.54998779297},{"option":"SPXW260227P05690000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.465,"open_interest":154.0,"volume":43.0,"delta":-0.0039,"gamma":0.0,"vega":0.1296,"theta":-0.2604,"rho":-0.008,"theo":0.5784,"change":-0.425,"open":0.75,"high":0.75,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:36:20","percent_change":-37.7778,"prev_day_close":1.125},{"option":"SPXW260227C05700000","bid":1175.3,"bid_size":0.0,"ask":1190.6,"ask_size":0.0,"iv":0.4666,"open_interest":302.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1324,"theta":-0.1279,"rho":1.7067,"theo":1181.3442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1303.01,"last_trade_time":"2026-01-27T14:36:20","percent_change":0.0,"prev_day_close":1154.25},{"option":"SPXW260227P05700000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.463,"open_interest":3591.0,"volume":272.0,"delta":-0.004,"gamma":0.0,"vega":0.1323,"theta":-0.2646,"rho":-0.0081,"theo":0.5895,"change":-0.45,"open":0.97,"high":0.97,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:37:04","percent_change":-39.1304,"prev_day_close":1.15000003576279},{"option":"SPXW260227C05710000","bid":1161.6,"bid_size":0.0,"ask":1182.1,"ask_size":0.0,"iv":0.5147,"open_interest":14.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.1352,"theta":-0.1333,"rho":1.7096,"theo":1171.3684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1244.62,"last_trade_time":"2026-01-30T11:41:47","percent_change":0.0,"prev_day_close":1144.59997558594},{"option":"SPXW260227P05710000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.461,"open_interest":253.0,"volume":20.0,"delta":-0.0041,"gamma":0.0,"vega":0.1351,"theta":-0.2688,"rho":-0.0083,"theo":0.601,"change":-0.375,"open":0.8,"high":0.8,"low":0.8,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T10:00:34","percent_change":-31.9149,"prev_day_close":1.17500001192093},{"option":"SPXW260227C05720000","bid":1151.6,"bid_size":0.0,"ask":1172.1,"ask_size":0.0,"iv":0.5099,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.1381,"theta":-0.1388,"rho":1.7124,"theo":1161.3929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1134.64996337891},{"option":"SPXW260227P05720000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.4571,"open_interest":50.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.138,"theta":-0.2732,"rho":-0.0085,"theo":0.6128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-13T14:09:17","percent_change":0.0,"prev_day_close":1.17500001192093},{"option":"SPXW260227C05725000","bid":1146.6,"bid_size":0.0,"ask":1167.1,"ask_size":0.0,"iv":0.5075,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.1396,"theta":-0.1416,"rho":1.7138,"theo":1156.4053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1129.79998779297},{"option":"SPXW260227P05725000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.4551,"open_interest":43978.0,"volume":22.0,"delta":-0.0042,"gamma":0.0,"vega":0.1395,"theta":-0.2754,"rho":-0.0086,"theo":0.6188,"change":-0.45,"open":0.85,"high":0.85,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:42:19","percent_change":-37.5,"prev_day_close":1.19999998807907},{"option":"SPXW260227C05730000","bid":1141.7,"bid_size":0.0,"ask":1162.2,"ask_size":0.0,"iv":0.5052,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.1411,"theta":-0.1444,"rho":1.7152,"theo":1151.4177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1124.5},{"option":"SPXW260227P05730000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.4532,"open_interest":26.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.141,"theta":-0.2776,"rho":-0.0087,"theo":0.6249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-13T14:09:17","percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"SPXW260227C05740000","bid":1133.2,"bid_size":0.0,"ask":1152.7,"ask_size":0.0,"iv":0.5004,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.1442,"theta":-0.1501,"rho":1.718,"theo":1141.443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1115.09997558594},{"option":"SPXW260227P05740000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.451,"open_interest":75.0,"volume":6.0,"delta":-0.0044,"gamma":0.0,"vega":0.1444,"theta":-0.2826,"rho":-0.009,"theo":0.6388,"change":-0.475,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:07:53","percent_change":-38.7755,"prev_day_close":1.22499996423721},{"option":"SPXW260227C05750000","bid":1121.7,"bid_size":0.0,"ask":1142.2,"ask_size":0.0,"iv":0.4957,"open_interest":1.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.1474,"theta":-0.1559,"rho":1.7208,"theo":1131.4685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1050.46,"last_trade_time":"2026-02-17T09:55:25","percent_change":0.0,"prev_day_close":1103.0},{"option":"SPXW260227P05750000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.4488,"open_interest":1655.0,"volume":15.0,"delta":-0.0045,"gamma":0.0,"vega":0.1476,"theta":-0.2873,"rho":-0.0092,"theo":0.6517,"change":-0.5,"open":0.97,"high":0.97,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T13:01:22","percent_change":-40.0,"prev_day_close":1.25},{"option":"SPXW260227C05760000","bid":1111.7,"bid_size":0.0,"ask":1132.2,"ask_size":0.0,"iv":0.4947,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.1507,"theta":-0.1619,"rho":1.7235,"theo":1121.4945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1094.75},{"option":"SPXW260227P05760000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.4449,"open_interest":2437.0,"volume":52.0,"delta":-0.0046,"gamma":0.0,"vega":0.1509,"theta":-0.2921,"rho":-0.0094,"theo":0.665,"change":-0.525,"open":0.82,"high":0.83,"low":0.75,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:45:25","percent_change":-41.1765,"prev_day_close":1.27500003576279},{"option":"SPXW260227C05770000","bid":1101.8,"bid_size":0.0,"ask":1122.3,"ask_size":0.0,"iv":0.49,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1541,"theta":-0.168,"rho":1.7263,"theo":1111.521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1084.80004882812},{"option":"SPXW260227P05770000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.441,"open_interest":11.0,"volume":80.0,"delta":-0.0047,"gamma":0.0,"vega":0.1543,"theta":-0.297,"rho":-0.0096,"theo":0.6787,"change":-0.6,"open":0.85,"high":0.85,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:50:37","percent_change":-46.1538,"prev_day_close":1.30000001192093},{"option":"SPXW260227C05775000","bid":1096.7,"bid_size":0.0,"ask":1117.3,"ask_size":0.0,"iv":0.4876,"open_interest":4.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1559,"theta":-0.1711,"rho":1.7277,"theo":1106.5343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1135.83,"last_trade_time":"2025-11-26T12:10:50","percent_change":0.0,"prev_day_close":1079.85003662109},{"option":"SPXW260227P05775000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.4391,"open_interest":72.0,"volume":51.0,"delta":-0.0048,"gamma":0.0,"vega":0.156,"theta":-0.2995,"rho":-0.0098,"theo":0.6857,"change":-0.6,"open":0.9,"high":0.9,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:51:03","percent_change":-46.1538,"prev_day_close":1.30000001192093},{"option":"SPXW260227C05780000","bid":1091.8,"bid_size":0.0,"ask":1112.5,"ask_size":0.0,"iv":0.4852,"open_interest":3.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.1576,"theta":-0.1742,"rho":1.7291,"theo":1101.5478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1131.18,"last_trade_time":"2025-11-26T12:10:50","percent_change":0.0,"prev_day_close":1074.85003662109},{"option":"SPXW260227P05780000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.4403,"open_interest":75.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":0.1578,"theta":-0.3021,"rho":-0.0099,"theo":0.6929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.87,"last_trade_time":"2026-02-17T10:43:04","percent_change":0.0,"prev_day_close":1.32499998807907},{"option":"SPXW260227C05790000","bid":1081.8,"bid_size":0.0,"ask":1102.3,"ask_size":0.0,"iv":0.4806,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.1613,"theta":-0.1805,"rho":1.7318,"theo":1091.5751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.04998779297},{"option":"SPXW260227P05790000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.4364,"open_interest":43.0,"volume":50.0,"delta":-0.005,"gamma":0.0,"vega":0.1615,"theta":-0.3073,"rho":-0.0101,"theo":0.7075,"change":-0.65,"open":0.75,"high":0.75,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:57:12","percent_change":-48.1481,"prev_day_close":1.34999996423721},{"option":"SPXW260227C05800000","bid":1071.8,"bid_size":0.0,"ask":1092.3,"ask_size":0.0,"iv":0.4794,"open_interest":3.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.165,"theta":-0.187,"rho":1.7346,"theo":1081.6029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1183.38,"last_trade_time":"2026-01-27T09:45:30","percent_change":0.0,"prev_day_close":1055.29998779297},{"option":"SPXW260227P05800000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.4325,"open_interest":8717.0,"volume":80.0,"delta":-0.0051,"gamma":0.0,"vega":0.1652,"theta":-0.3126,"rho":-0.0104,"theo":0.7226,"change":-0.7,"open":1.21,"high":1.21,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:58:57","percent_change":-50.0,"prev_day_close":1.40000003576279},{"option":"SPXW260227C05810000","bid":1061.9,"bid_size":0.0,"ask":1082.4,"ask_size":0.0,"iv":0.4747,"open_interest":2.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.1689,"theta":-0.1937,"rho":1.7373,"theo":1071.6312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1134.14,"last_trade_time":"2026-01-30T15:40:45","percent_change":0.0,"prev_day_close":1044.59997558594},{"option":"SPXW260227P05810000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.4301,"open_interest":2636.0,"volume":65.0,"delta":-0.0052,"gamma":0.0,"vega":0.1688,"theta":-0.3176,"rho":-0.0107,"theo":0.7368,"change":-0.7,"open":0.92,"high":0.93,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:59:28","percent_change":-50.0,"prev_day_close":1.40000003576279},{"option":"SPXW260227C05820000","bid":1051.9,"bid_size":0.0,"ask":1072.6,"ask_size":0.0,"iv":0.47,"open_interest":5.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.1729,"theta":-0.2005,"rho":1.74,"theo":1061.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.36,"last_trade_time":"2026-01-22T12:44:54","percent_change":0.0,"prev_day_close":1034.59997558594},{"option":"SPXW260227P05820000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.4277,"open_interest":86.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.1728,"theta":-0.3232,"rho":-0.0109,"theo":0.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-17T16:04:55","percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPXW260227C05825000","bid":1048.4,"bid_size":0.0,"ask":1067.9,"ask_size":0.0,"iv":0.4676,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.1749,"theta":-0.2039,"rho":1.7414,"theo":1056.6746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1029.59997558594},{"option":"SPXW260227P05825000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.4257,"open_interest":44097.0,"volume":19.0,"delta":-0.0054,"gamma":0.0,"vega":0.1748,"theta":-0.3261,"rho":-0.0111,"theo":0.7612,"change":-0.445,"open":0.92,"high":0.98,"low":0.92,"tick":"no_change","last_trade_price":0.98,"last_trade_time":"2026-02-18T11:47:45","percent_change":-31.2281,"prev_day_close":1.42500001192093},{"option":"SPXW260227C05830000","bid":1041.9,"bid_size":0.0,"ask":1062.4,"ask_size":0.0,"iv":0.4686,"open_interest":1.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.177,"theta":-0.2074,"rho":1.7427,"theo":1051.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1172.57,"last_trade_time":"2026-01-27T15:39:20","percent_change":0.0,"prev_day_close":1024.79998779297},{"option":"SPXW260227P05830000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.4238,"open_interest":28.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.1769,"theta":-0.329,"rho":-0.0112,"theo":0.7696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-12T09:57:07","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260227C05840000","bid":1031.9,"bid_size":0.0,"ask":1052.4,"ask_size":0.0,"iv":0.464,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.1812,"theta":-0.2146,"rho":1.7454,"theo":1041.7194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1014.69998168945},{"option":"SPXW260227P05840000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.4212,"open_interest":54.0,"volume":0.0,"delta":-0.0057,"gamma":0.0,"vega":0.1813,"theta":-0.3353,"rho":-0.0116,"theo":0.7877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-17T12:34:57","percent_change":0.0,"prev_day_close":1.47499996423721},{"option":"SPXW260227C05850000","bid":1021.9,"bid_size":0.0,"ask":1042.5,"ask_size":0.0,"iv":0.4593,"open_interest":2.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.1855,"theta":-0.2219,"rho":1.7481,"theo":1031.7499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1006.17,"last_trade_time":"2025-11-17T12:09:02","percent_change":0.0,"prev_day_close":1004.69998168945},{"option":"SPXW260227P05850000","bid":0.8,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.4187,"open_interest":1427.0,"volume":81.0,"delta":-0.0058,"gamma":0.0,"vega":0.1855,"theta":-0.3412,"rho":-0.0118,"theo":0.8047,"change":-0.6,"open":0.98,"high":0.98,"low":0.9,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:41:44","percent_change":-40.0,"prev_day_close":1.5},{"option":"SPXW260227C05860000","bid":1016.0,"bid_size":0.0,"ask":1030.8,"ask_size":0.0,"iv":0.4073,"open_interest":200.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.19,"theta":-0.2294,"rho":1.7508,"theo":1021.7811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.800018310547},{"option":"SPXW260227P05860000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.4148,"open_interest":142.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.1899,"theta":-0.3475,"rho":-0.0122,"theo":0.8232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.15,"last_trade_time":"2026-02-17T11:24:37","percent_change":0.0,"prev_day_close":1.55000001192093},{"option":"SPXW260227C05870000","bid":1002.0,"bid_size":0.0,"ask":1022.5,"ask_size":0.0,"iv":0.4532,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.1946,"theta":-0.2371,"rho":1.7535,"theo":1011.813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.0},{"option":"SPXW260227P05870000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.4135,"open_interest":75.0,"volume":0.0,"delta":-0.0061,"gamma":0.0,"vega":0.1945,"theta":-0.3541,"rho":-0.0125,"theo":0.8424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-17T09:59:31","percent_change":0.0,"prev_day_close":1.57499998807907},{"option":"SPXW260227C05875000","bid":997.0,"bid_size":0.0,"ask":1017.5,"ask_size":0.0,"iv":0.4508,"open_interest":1.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.1969,"theta":-0.241,"rho":1.7548,"theo":1006.8292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1078.94,"last_trade_time":"2026-01-29T12:23:32","percent_change":0.0,"prev_day_close":979.899993896484},{"option":"SPXW260227P05875000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.4115,"open_interest":353.0,"volume":3.0,"delta":-0.0062,"gamma":0.0,"vega":0.1969,"theta":-0.3574,"rho":-0.0127,"theo":0.8522,"change":-0.675,"open":0.95,"high":0.95,"low":0.9,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:47:38","percent_change":-42.8571,"prev_day_close":1.57499998807907},{"option":"SPXW260227C05880000","bid":995.2,"bid_size":0.0,"ask":1012.6,"ask_size":0.0,"iv":0.4485,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.1993,"theta":-0.245,"rho":1.7562,"theo":1001.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.899993896484},{"option":"SPXW260227P05880000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.4095,"open_interest":121.0,"volume":1.0,"delta":-0.0063,"gamma":0.0,"vega":0.1993,"theta":-0.3608,"rho":-0.0129,"theo":0.8623,"change":-0.65,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T11:07:12","percent_change":-40.625,"prev_day_close":1.59999996423721},{"option":"SPXW260227C05890000","bid":982.1,"bid_size":0.0,"ask":1002.6,"ask_size":0.0,"iv":0.4439,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.2042,"theta":-0.2531,"rho":1.7588,"theo":991.8789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":965.0},{"option":"SPXW260227P05890000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.4068,"open_interest":115.0,"volume":9.0,"delta":-0.0065,"gamma":0.0,"vega":0.2042,"theta":-0.3678,"rho":-0.0132,"theo":0.8829,"change":-0.475,"open":1.15,"high":1.15,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T09:58:27","percent_change":-29.2308,"prev_day_close":1.625},{"option":"SPXW260227C05900000","bid":975.9,"bid_size":0.0,"ask":992.6,"ask_size":0.0,"iv":0.4423,"open_interest":3.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.2093,"theta":-0.2614,"rho":1.7614,"theo":981.913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1090.35,"last_trade_time":"2026-02-02T11:22:59","percent_change":0.0,"prev_day_close":955.0},{"option":"SPXW260227P05900000","bid":0.9,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.4041,"open_interest":3889.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":0.2093,"theta":-0.3749,"rho":-0.0136,"theo":0.9043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-17T14:32:15","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"SPXW260227C05910000","bid":962.2,"bid_size":0.0,"ask":982.7,"ask_size":0.0,"iv":0.4376,"open_interest":35.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.2146,"theta":-0.27,"rho":1.7641,"theo":971.948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1047.48,"last_trade_time":"2026-01-30T11:47:08","percent_change":0.0,"prev_day_close":945.199981689453},{"option":"SPXW260227P05910000","bid":0.9,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.4001,"open_interest":69.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.2145,"theta":-0.3823,"rho":-0.014,"theo":0.9265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-17T14:59:27","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260227C05920000","bid":952.2,"bid_size":0.0,"ask":972.7,"ask_size":0.0,"iv":0.433,"open_interest":5.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.22,"theta":-0.2788,"rho":1.7667,"theo":961.9837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1007.33,"last_trade_time":"2026-01-23T13:00:06","percent_change":0.0,"prev_day_close":935.25},{"option":"SPXW260227P05920000","bid":0.95,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.3985,"open_interest":85.0,"volume":2.0,"delta":-0.007,"gamma":0.0,"vega":0.22,"theta":-0.39,"rho":-0.0144,"theo":0.9496,"change":-0.8,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:57:55","percent_change":-45.7143,"prev_day_close":1.75},{"option":"SPXW260227C05925000","bid":947.2,"bid_size":0.0,"ask":967.7,"ask_size":0.0,"iv":0.4307,"open_interest":4.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.2229,"theta":-0.2833,"rho":1.768,"theo":957.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1005.18,"last_trade_time":"2026-02-03T12:16:38","percent_change":0.0,"prev_day_close":930.300018310547},{"option":"SPXW260227P05925000","bid":0.95,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.3966,"open_interest":7088.0,"volume":69.0,"delta":-0.0072,"gamma":0.0,"vega":0.2228,"theta":-0.3939,"rho":-0.0146,"theo":0.9614,"change":-0.775,"open":1.3,"high":1.3,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:47:16","percent_change":-43.662,"prev_day_close":1.77500003576279},{"option":"SPXW260227C05930000","bid":942.2,"bid_size":0.0,"ask":962.7,"ask_size":0.0,"iv":0.4313,"open_interest":5.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.2257,"theta":-0.2878,"rho":1.7693,"theo":952.0204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":925.100006103516},{"option":"SPXW260227P05930000","bid":0.95,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.3946,"open_interest":98.0,"volume":10.0,"delta":-0.0073,"gamma":0.0,"vega":0.2257,"theta":-0.3979,"rho":-0.0148,"theo":0.9735,"change":-0.725,"open":1.25,"high":1.25,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:44:29","percent_change":-40.8451,"prev_day_close":1.77500003576279},{"option":"SPXW260227C05940000","bid":932.3,"bid_size":0.0,"ask":952.8,"ask_size":0.0,"iv":0.4267,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.2317,"theta":-0.2972,"rho":1.7718,"theo":942.058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":915.350006103516},{"option":"SPXW260227P05940000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.3928,"open_interest":160.0,"volume":10.0,"delta":-0.0075,"gamma":0.0,"vega":0.2317,"theta":-0.406,"rho":-0.0152,"theo":0.9984,"change":-0.825,"open":1.05,"high":1.05,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:50:42","percent_change":-45.2055,"prev_day_close":1.82499998807907},{"option":"SPXW260227C05950000","bid":922.3,"bid_size":0.0,"ask":942.8,"ask_size":0.0,"iv":0.3588,"open_interest":1.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.2379,"theta":-0.3068,"rho":1.7744,"theo":932.0966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":974.92,"last_trade_time":"2025-12-08T12:50:28","percent_change":0.0,"prev_day_close":905.25},{"option":"SPXW260227P05950000","bid":1.0,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.3888,"open_interest":2257.0,"volume":11.0,"delta":-0.0077,"gamma":0.0,"vega":0.2378,"theta":-0.4145,"rho":-0.0157,"theo":1.0244,"change":-0.445,"open":1.12,"high":1.43,"low":1.12,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T14:43:53","percent_change":-23.7333,"prev_day_close":1.875},{"option":"SPXW260227C05960000","bid":913.8,"bid_size":0.0,"ask":933.3,"ask_size":0.0,"iv":0.3671,"open_interest":4.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.2443,"theta":-0.3166,"rho":1.7769,"theo":922.1363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1015.12,"last_trade_time":"2026-01-26T11:36:45","percent_change":0.0,"prev_day_close":895.449981689453},{"option":"SPXW260227P05960000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.3859,"open_interest":47.0,"volume":3.0,"delta":-0.0079,"gamma":0.0,"vega":0.2443,"theta":-0.4232,"rho":-0.0162,"theo":1.0514,"change":-0.8,"open":1.1,"high":1.1,"low":1.1,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:46:01","percent_change":-42.1053,"prev_day_close":1.90000003576279},{"option":"SPXW260227C05970000","bid":910.9,"bid_size":0.0,"ask":916.7,"ask_size":0.0,"iv":0.3778,"open_interest":429.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.251,"theta":-0.3268,"rho":1.7794,"theo":912.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1036.39,"last_trade_time":"2026-01-27T11:46:50","percent_change":0.0,"prev_day_close":885.550018310547},{"option":"SPXW260227P05970000","bid":1.05,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.383,"open_interest":56.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":0.251,"theta":-0.4322,"rho":-0.0167,"theo":1.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-13T16:02:50","percent_change":0.0,"prev_day_close":1.94999998807907},{"option":"SPXW260227C05975000","bid":906.0,"bid_size":0.0,"ask":912.2,"ask_size":0.0,"iv":0.3684,"open_interest":14.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.2544,"theta":-0.332,"rho":1.7807,"theo":907.198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":855.2,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":880.550018310547},{"option":"SPXW260227P05975000","bid":1.05,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.382,"open_interest":7195.0,"volume":4.0,"delta":-0.0083,"gamma":0.0,"vega":0.2544,"theta":-0.4368,"rho":-0.0169,"theo":1.094,"change":-0.575,"open":1.15,"high":1.4,"low":1.15,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:21:04","percent_change":-29.1139,"prev_day_close":1.97499996423721},{"option":"SPXW260227C05980000","bid":901.0,"bid_size":0.0,"ask":906.7,"ask_size":0.0,"iv":0.3661,"open_interest":9.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.2579,"theta":-0.3373,"rho":1.7819,"theo":902.2192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":875.550018310547},{"option":"SPXW260227P05980000","bid":1.05,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.381,"open_interest":184.0,"volume":1.0,"delta":-0.0084,"gamma":0.0001,"vega":0.2579,"theta":-0.4416,"rho":-0.0172,"theo":1.1089,"change":-0.65,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:33:08","percent_change":-32.5,"prev_day_close":2.0},{"option":"SPXW260227C05990000","bid":891.0,"bid_size":0.0,"ask":897.2,"ask_size":0.0,"iv":0.3773,"open_interest":15.0,"volume":0.0,"delta":0.9911,"gamma":0.0001,"vega":0.2651,"theta":-0.3482,"rho":1.7844,"theo":892.2625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":960.63,"last_trade_time":"2026-01-30T11:52:47","percent_change":0.0,"prev_day_close":865.449981689453},{"option":"SPXW260227P05990000","bid":1.1,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.377,"open_interest":112.0,"volume":250.0,"delta":-0.0087,"gamma":0.0001,"vega":0.2651,"theta":-0.4513,"rho":-0.0177,"theo":1.1395,"change":-0.75,"open":1.3,"high":1.3,"low":1.3,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T10:29:12","percent_change":-36.5854,"prev_day_close":2.04999995231628},{"option":"SPXW260227C06000000","bid":882.7,"bid_size":0.0,"ask":885.5,"ask_size":0.0,"iv":0.3747,"open_interest":6798.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.2726,"theta":-0.3594,"rho":1.7868,"theo":882.3072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":898.14,"last_trade_time":"2026-02-04T12:19:42","percent_change":0.0,"prev_day_close":855.399993896484},{"option":"SPXW260227P06000000","bid":1.15,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.375,"open_interest":12924.0,"volume":103.0,"delta":-0.009,"gamma":0.0001,"vega":0.2726,"theta":-0.4613,"rho":-0.0183,"theo":1.1715,"change":-1.01,"open":1.49,"high":1.49,"low":1.09,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-02-18T15:56:19","percent_change":-48.0952,"prev_day_close":2.10000002384186},{"option":"SPXW260227C06010000","bid":871.0,"bid_size":0.0,"ask":877.3,"ask_size":0.0,"iv":0.3721,"open_interest":3.0,"volume":0.0,"delta":0.9905,"gamma":0.0001,"vega":0.2803,"theta":-0.371,"rho":1.7892,"theo":872.3534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":983.41,"last_trade_time":"2026-01-28T12:43:03","percent_change":0.0,"prev_day_close":845.649993896484},{"option":"SPXW260227P06010000","bid":1.15,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.3719,"open_interest":194.0,"volume":0.0,"delta":-0.0093,"gamma":0.0001,"vega":0.2803,"theta":-0.4718,"rho":-0.0189,"theo":1.2049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-17T09:47:09","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPXW260227C06020000","bid":861.2,"bid_size":0.0,"ask":866.9,"ask_size":0.0,"iv":0.3694,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0001,"vega":0.2883,"theta":-0.383,"rho":1.7916,"theo":862.401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":835.799987792969},{"option":"SPXW260227P06020000","bid":1.2,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.3688,"open_interest":227.0,"volume":0.0,"delta":-0.0096,"gamma":0.0001,"vega":0.2884,"theta":-0.4826,"rho":-0.0196,"theo":1.2399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-17T10:03:10","percent_change":0.0,"prev_day_close":2.22500002384186},{"option":"SPXW260227C06025000","bid":856.1,"bid_size":0.0,"ask":861.9,"ask_size":0.0,"iv":0.3507,"open_interest":3.0,"volume":0.0,"delta":0.99,"gamma":0.0001,"vega":0.2924,"theta":-0.3891,"rho":1.7928,"theo":857.4255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":972.29,"last_trade_time":"2026-01-15T09:54:46","percent_change":0.0,"prev_day_close":830.75},{"option":"SPXW260227P06025000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.3676,"open_interest":1250.0,"volume":1.0,"delta":-0.0097,"gamma":0.0001,"vega":0.2925,"theta":-0.4882,"rho":-0.0199,"theo":1.258,"change":-0.625,"open":1.6,"high":1.6,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:24:31","percent_change":-28.0899,"prev_day_close":2.22500002384186},{"option":"SPXW260227C06030000","bid":851.1,"bid_size":0.0,"ask":856.9,"ask_size":0.0,"iv":0.3631,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.2966,"theta":-0.3954,"rho":1.7939,"theo":852.4503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.149993896484},{"option":"SPXW260227P06030000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.3665,"open_interest":123.0,"volume":0.0,"delta":-0.0099,"gamma":0.0001,"vega":0.2967,"theta":-0.4938,"rho":-0.0202,"theo":1.2765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.18,"last_trade_time":"2026-02-17T15:29:11","percent_change":0.0,"prev_day_close":2.27499997615814},{"option":"SPXW260227C06040000","bid":841.3,"bid_size":0.0,"ask":847.4,"ask_size":0.0,"iv":0.364,"open_interest":2.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.3052,"theta":-0.4082,"rho":1.7962,"theo":842.5013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":924.3,"last_trade_time":"2026-01-30T14:10:46","percent_change":0.0,"prev_day_close":815.700012207031},{"option":"SPXW260227P06040000","bid":1.25,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.3633,"open_interest":230.0,"volume":0.0,"delta":-0.0102,"gamma":0.0001,"vega":0.3052,"theta":-0.5055,"rho":-0.0209,"theo":1.3148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-17T15:29:11","percent_change":0.0,"prev_day_close":2.32500004768372},{"option":"SPXW260227C06050000","bid":831.3,"bid_size":0.0,"ask":837.5,"ask_size":0.0,"iv":0.3577,"open_interest":161.0,"volume":0.0,"delta":0.9892,"gamma":0.0001,"vega":0.3142,"theta":-0.4215,"rho":1.7985,"theo":832.5541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":912.74,"last_trade_time":"2026-02-12T10:17:14","percent_change":0.0,"prev_day_close":806.050018310547},{"option":"SPXW260227P06050000","bid":1.3,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.361,"open_interest":2180.0,"volume":59.0,"delta":-0.0106,"gamma":0.0001,"vega":0.3142,"theta":-0.5177,"rho":-0.0216,"theo":1.3549,"change":-1.16,"open":1.52,"high":1.78,"low":1.24,"tick":"down","last_trade_price":1.24,"last_trade_time":"2026-02-18T15:56:19","percent_change":-48.3333,"prev_day_close":2.39999997615814},{"option":"SPXW260227C06060000","bid":821.4,"bid_size":0.0,"ask":827.5,"ask_size":0.0,"iv":0.3496,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0001,"vega":0.3234,"theta":-0.4353,"rho":1.8008,"theo":822.6088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.299987792969},{"option":"SPXW260227P06060000","bid":1.35,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.3577,"open_interest":195.0,"volume":0.0,"delta":-0.0109,"gamma":0.0001,"vega":0.3235,"theta":-0.5303,"rho":-0.0223,"theo":1.397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.67,"last_trade_time":"2026-02-13T15:32:22","percent_change":0.0,"prev_day_close":2.45000004768372},{"option":"SPXW260227C06070000","bid":811.5,"bid_size":0.0,"ask":817.1,"ask_size":0.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0001,"vega":0.3332,"theta":-0.4495,"rho":1.803,"theo":812.6655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":786.799987792969},{"option":"SPXW260227P06070000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.3553,"open_interest":270.0,"volume":0.0,"delta":-0.0113,"gamma":0.0001,"vega":0.3332,"theta":-0.5434,"rho":-0.0231,"theo":1.441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.82,"last_trade_time":"2026-02-13T15:32:22","percent_change":0.0,"prev_day_close":2.52499997615814},{"option":"SPXW260227C06075000","bid":806.5,"bid_size":0.0,"ask":812.6,"ask_size":0.0,"iv":0.3448,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0001,"vega":0.3382,"theta":-0.4569,"rho":1.8041,"theo":807.6946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":781.849975585938},{"option":"SPXW260227P06075000","bid":1.4,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.354,"open_interest":195.0,"volume":0.0,"delta":-0.0115,"gamma":0.0001,"vega":0.3382,"theta":-0.5501,"rho":-0.0235,"theo":1.4638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-13T13:10:36","percent_change":0.0,"prev_day_close":2.54999995231628},{"option":"SPXW260227C06080000","bid":801.4,"bid_size":0.0,"ask":807.6,"ask_size":0.0,"iv":0.3525,"open_interest":10.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.3433,"theta":-0.4643,"rho":1.8052,"theo":802.7243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":912.35,"last_trade_time":"2026-02-02T11:22:59","percent_change":0.0,"prev_day_close":776.450012207031},{"option":"SPXW260227P06080000","bid":1.4,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.3527,"open_interest":211.0,"volume":1.0,"delta":-0.0117,"gamma":0.0001,"vega":0.3434,"theta":-0.557,"rho":-0.0239,"theo":1.4871,"change":-1.25,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:57:06","percent_change":-48.0769,"prev_day_close":2.60000002384186},{"option":"SPXW260227C06090000","bid":791.6,"bid_size":0.0,"ask":797.7,"ask_size":0.0,"iv":0.3363,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0001,"vega":0.354,"theta":-0.4796,"rho":1.8074,"theo":792.7854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.549987792969},{"option":"SPXW260227P06090000","bid":1.45,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.3501,"open_interest":172.0,"volume":2.0,"delta":-0.0121,"gamma":0.0001,"vega":0.354,"theta":-0.5712,"rho":-0.0248,"theo":1.5355,"change":-0.675,"open":2.0,"high":2.0,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T09:54:45","percent_change":-25.2336,"prev_day_close":2.67499995231628},{"option":"SPXW260227C06100000","bid":781.6,"bid_size":0.0,"ask":787.7,"ask_size":0.0,"iv":0.3388,"open_interest":29.0,"volume":0.0,"delta":0.9872,"gamma":0.0001,"vega":0.3651,"theta":-0.4955,"rho":1.8095,"theo":782.8489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":756.22,"last_trade_time":"2026-02-13T15:12:41","percent_change":0.0,"prev_day_close":756.649993896484},{"option":"SPXW260227P06100000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.3475,"open_interest":4415.0,"volume":1779.0,"delta":-0.0126,"gamma":0.0001,"vega":0.3652,"theta":-0.5859,"rho":-0.0257,"theo":1.5864,"change":-1.36,"open":2.06,"high":2.1,"low":1.39,"tick":"down","last_trade_price":1.39,"last_trade_time":"2026-02-18T15:56:19","percent_change":-49.4545,"prev_day_close":2.75},{"option":"SPXW260227C06110000","bid":771.7,"bid_size":0.0,"ask":777.3,"ask_size":0.0,"iv":0.3274,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0001,"vega":0.3768,"theta":-0.512,"rho":1.8116,"theo":772.9149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.75},{"option":"SPXW260227P06110000","bid":1.55,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.3448,"open_interest":124.0,"volume":0.0,"delta":-0.013,"gamma":0.0001,"vega":0.3772,"theta":-0.6017,"rho":-0.0267,"theo":1.6413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.95,"last_trade_time":"2026-02-17T13:47:44","percent_change":0.0,"prev_day_close":2.82500004768372},{"option":"SPXW260227C06115000","bid":764.1,"bid_size":0.0,"ask":774.5,"ask_size":0.0,"iv":0.3368,"open_interest":3.0,"volume":0.0,"delta":0.9865,"gamma":0.0001,"vega":0.3829,"theta":-0.5205,"rho":1.8126,"theo":767.949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":877.8,"last_trade_time":"2026-02-02T11:22:45","percent_change":0.0,"prev_day_close":743.0},{"option":"SPXW260227P06115000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.3434,"open_interest":94.0,"volume":5.0,"delta":-0.0133,"gamma":0.0001,"vega":0.3832,"theta":-0.6096,"rho":-0.0272,"theo":1.669,"change":-0.725,"open":2.15,"high":2.15,"low":2.15,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T15:16:23","percent_change":-25.2174,"prev_day_close":2.875},{"option":"SPXW260227C06120000","bid":761.8,"bid_size":0.0,"ask":767.4,"ask_size":0.0,"iv":0.3418,"open_interest":2.0,"volume":0.0,"delta":0.9863,"gamma":0.0001,"vega":0.389,"theta":-0.5292,"rho":1.8136,"theo":762.9837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":801.98,"last_trade_time":"2025-12-01T09:38:26","percent_change":0.0,"prev_day_close":736.75},{"option":"SPXW260227P06120000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.342,"open_interest":368.0,"volume":5.0,"delta":-0.0135,"gamma":0.0001,"vega":0.3894,"theta":-0.6177,"rho":-0.0277,"theo":1.6974,"change":-1.055,"open":1.87,"high":1.87,"low":1.87,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T14:16:54","percent_change":-36.0684,"prev_day_close":2.92499995231628},{"option":"SPXW260227C06125000","bid":756.8,"bid_size":0.0,"ask":762.9,"ask_size":0.0,"iv":0.3243,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0001,"vega":0.3953,"theta":-0.538,"rho":1.8146,"theo":758.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":731.850006103516},{"option":"SPXW260227P06125000","bid":1.65,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.3406,"open_interest":490.0,"volume":10.0,"delta":-0.0138,"gamma":0.0001,"vega":0.3957,"theta":-0.6259,"rho":-0.0282,"theo":1.7266,"change":-1.08,"open":1.87,"high":1.87,"low":1.87,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T10:01:59","percent_change":-36.6102,"prev_day_close":2.95000004768372},{"option":"SPXW260227C06130000","bid":751.8,"bid_size":0.0,"ask":757.9,"ask_size":0.0,"iv":0.3331,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0001,"vega":0.4018,"theta":-0.547,"rho":1.8155,"theo":753.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.950012207031},{"option":"SPXW260227P06130000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.3392,"open_interest":35.0,"volume":2.0,"delta":-0.014,"gamma":0.0001,"vega":0.4022,"theta":-0.6343,"rho":-0.0287,"theo":1.7564,"change":-0.825,"open":2.2,"high":2.2,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:16:23","percent_change":-27.2727,"prev_day_close":3.02499997615814},{"option":"SPXW260227C06135000","bid":744.2,"bid_size":0.0,"ask":754.6,"ask_size":0.0,"iv":0.3279,"open_interest":7.0,"volume":3.0,"delta":0.9855,"gamma":0.0001,"vega":0.4083,"theta":-0.5561,"rho":1.8165,"theo":748.0924,"change":45.8,"open":769.0,"high":769.0,"low":769.0,"tick":"down","last_trade_price":769.0,"last_trade_time":"2026-02-18T10:21:16","percent_change":6.33297,"prev_day_close":723.199981689453},{"option":"SPXW260227P06135000","bid":1.7,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.3379,"open_interest":18.0,"volume":0.0,"delta":-0.0143,"gamma":0.0001,"vega":0.4086,"theta":-0.6431,"rho":-0.0293,"theo":1.7873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-13T14:09:17","percent_change":0.0,"prev_day_close":3.04999995231628},{"option":"SPXW260227C06140000","bid":741.9,"bid_size":0.0,"ask":747.5,"ask_size":0.0,"iv":0.321,"open_interest":1.0,"volume":0.0,"delta":0.9852,"gamma":0.0001,"vega":0.415,"theta":-0.5655,"rho":1.8174,"theo":743.1303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":821.99,"last_trade_time":"2025-12-29T09:51:02","percent_change":0.0,"prev_day_close":717.049987792969},{"option":"SPXW260227P06140000","bid":1.7,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.3371,"open_interest":102.0,"volume":0.0,"delta":-0.0146,"gamma":0.0001,"vega":0.4154,"theta":-0.6518,"rho":-0.0298,"theo":1.8189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-17T16:04:18","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260227C06145000","bid":734.3,"bid_size":0.0,"ask":744.7,"ask_size":0.0,"iv":0.3279,"open_interest":1.0,"volume":0.0,"delta":0.9849,"gamma":0.0001,"vega":0.4219,"theta":-0.575,"rho":1.8183,"theo":738.1689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":802.11,"last_trade_time":"2025-11-28T12:02:43","percent_change":0.0,"prev_day_close":713.25},{"option":"SPXW260227P06145000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.3356,"open_interest":36.0,"volume":1.0,"delta":-0.0148,"gamma":0.0001,"vega":0.4222,"theta":-0.6608,"rho":-0.0304,"theo":1.8513,"change":-0.73,"open":2.42,"high":2.42,"low":2.42,"tick":"down","last_trade_price":2.42,"last_trade_time":"2026-02-18T09:43:59","percent_change":-23.1746,"prev_day_close":3.14999997615814},{"option":"SPXW260227C06150000","bid":731.9,"bid_size":0.0,"ask":738.0,"ask_size":0.0,"iv":0.3336,"open_interest":10.0,"volume":0.0,"delta":0.9846,"gamma":0.0001,"vega":0.4288,"theta":-0.5847,"rho":1.8192,"theo":733.2084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":653.62,"last_trade_time":"2026-02-17T10:50:56","percent_change":0.0,"prev_day_close":706.950012207031},{"option":"SPXW260227P06150000","bid":1.8,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.3341,"open_interest":4645.0,"volume":103.0,"delta":-0.0151,"gamma":0.0001,"vega":0.4292,"theta":-0.67,"rho":-0.031,"theo":1.8845,"change":-1.45,"open":2.69,"high":2.69,"low":1.7,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T16:00:52","percent_change":-45.3125,"prev_day_close":3.19999992847443},{"option":"SPXW260227C06155000","bid":724.4,"bid_size":0.0,"ask":734.8,"ask_size":0.0,"iv":0.3234,"open_interest":0.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.4359,"theta":-0.5946,"rho":1.8201,"theo":728.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.050018310547},{"option":"SPXW260227P06155000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.3333,"open_interest":50.0,"volume":1.0,"delta":-0.0154,"gamma":0.0001,"vega":0.4362,"theta":-0.6793,"rho":-0.0316,"theo":1.9187,"change":-0.98,"open":2.27,"high":2.27,"low":2.27,"tick":"down","last_trade_price":2.27,"last_trade_time":"2026-02-18T09:57:17","percent_change":-30.1538,"prev_day_close":3.25},{"option":"SPXW260227C06160000","bid":722.0,"bid_size":0.0,"ask":728.1,"ask_size":0.0,"iv":0.3303,"open_interest":1.0,"volume":0.0,"delta":0.9841,"gamma":0.0001,"vega":0.4431,"theta":-0.6047,"rho":1.821,"theo":723.2901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":695.03,"last_trade_time":"2026-02-17T15:47:24","percent_change":0.0,"prev_day_close":697.450012207031},{"option":"SPXW260227P06160000","bid":1.85,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.3319,"open_interest":183.0,"volume":0.0,"delta":-0.0157,"gamma":0.0001,"vega":0.4431,"theta":-0.6884,"rho":-0.0322,"theo":1.9518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.55,"last_trade_time":"2026-02-17T10:49:40","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"SPXW260227C06165000","bid":714.5,"bid_size":0.0,"ask":724.9,"ask_size":0.0,"iv":0.3217,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.4505,"theta":-0.615,"rho":1.8219,"theo":718.3324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.299987792969},{"option":"SPXW260227P06165000","bid":1.9,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.3303,"open_interest":47.0,"volume":0.0,"delta":-0.016,"gamma":0.0001,"vega":0.4505,"theta":-0.6981,"rho":-0.0329,"theo":1.9877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-17T14:47:25","percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"SPXW260227C06170000","bid":712.1,"bid_size":0.0,"ask":718.2,"ask_size":0.0,"iv":0.3181,"open_interest":3.0,"volume":0.0,"delta":0.9834,"gamma":0.0001,"vega":0.458,"theta":-0.6256,"rho":1.8227,"theo":713.3756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":793.49,"last_trade_time":"2025-12-29T09:51:02","percent_change":0.0,"prev_day_close":687.699981689453},{"option":"SPXW260227P06170000","bid":1.9,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.3294,"open_interest":90.0,"volume":0.0,"delta":-0.0163,"gamma":0.0001,"vega":0.458,"theta":-0.708,"rho":-0.0335,"theo":2.0246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-17T14:47:25","percent_change":0.0,"prev_day_close":3.39999997615814},{"option":"SPXW260227C06175000","bid":707.1,"bid_size":0.0,"ask":713.2,"ask_size":0.0,"iv":0.3185,"open_interest":8.0,"volume":0.0,"delta":0.9831,"gamma":0.0001,"vega":0.4656,"theta":-0.6363,"rho":1.8235,"theo":708.4198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":650.82,"last_trade_time":"2026-02-17T11:05:26","percent_change":0.0,"prev_day_close":681.75},{"option":"SPXW260227P06175000","bid":1.95,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.3279,"open_interest":7719.0,"volume":49.0,"delta":-0.0167,"gamma":0.0001,"vega":0.4656,"theta":-0.7182,"rho":-0.0342,"theo":2.0624,"change":-1.6,"open":2.87,"high":2.87,"low":1.85,"tick":"up","last_trade_price":1.9,"last_trade_time":"2026-02-18T12:47:31","percent_change":-45.7143,"prev_day_close":3.5},{"option":"SPXW260227C06180000","bid":702.1,"bid_size":0.0,"ask":708.2,"ask_size":0.0,"iv":0.326,"open_interest":140.0,"volume":0.0,"delta":0.9828,"gamma":0.0001,"vega":0.4735,"theta":-0.6472,"rho":1.8244,"theo":703.4651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":763.18,"last_trade_time":"2025-11-26T13:07:17","percent_change":0.0,"prev_day_close":677.5},{"option":"SPXW260227P06180000","bid":2.0,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.3263,"open_interest":55.0,"volume":7.0,"delta":-0.017,"gamma":0.0001,"vega":0.4735,"theta":-0.7286,"rho":-0.0349,"theo":2.1013,"change":-1.55,"open":2.48,"high":2.48,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:47:07","percent_change":-44.2857,"prev_day_close":3.5},{"option":"SPXW260227C06185000","bid":694.6,"bid_size":0.0,"ask":705.1,"ask_size":0.0,"iv":0.3191,"open_interest":5.0,"volume":0.0,"delta":0.9824,"gamma":0.0001,"vega":0.4815,"theta":-0.6584,"rho":1.8252,"theo":698.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.62,"last_trade_time":"2026-02-17T09:56:24","percent_change":0.0,"prev_day_close":671.950012207031},{"option":"SPXW260227P06185000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.3253,"open_interest":55.0,"volume":11.0,"delta":-0.0173,"gamma":0.0001,"vega":0.4815,"theta":-0.7392,"rho":-0.0356,"theo":2.1412,"change":-1.65,"open":2.3,"high":2.3,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:55:35","percent_change":-45.8333,"prev_day_close":3.60000002384186},{"option":"SPXW260227C06190000","bid":692.2,"bid_size":0.0,"ask":697.8,"ask_size":0.0,"iv":0.3131,"open_interest":1.0,"volume":0.0,"delta":0.9821,"gamma":0.0001,"vega":0.4897,"theta":-0.6698,"rho":1.826,"theo":693.5587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":600.0,"last_trade_time":"2025-11-18T10:02:49","percent_change":0.0,"prev_day_close":667.899993896484},{"option":"SPXW260227P06190000","bid":2.05,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.3243,"open_interest":2644.0,"volume":8.0,"delta":-0.0177,"gamma":0.0001,"vega":0.4897,"theta":-0.75,"rho":-0.0363,"theo":2.1822,"change":-1.6,"open":2.1,"high":2.3,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T15:47:39","percent_change":-44.4444,"prev_day_close":3.60000002384186},{"option":"SPXW260227C06195000","bid":684.8,"bid_size":0.0,"ask":695.1,"ask_size":0.0,"iv":0.3146,"open_interest":5.0,"volume":0.0,"delta":0.9817,"gamma":0.0001,"vega":0.4981,"theta":-0.6814,"rho":1.8267,"theo":688.6072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":610.62,"last_trade_time":"2026-02-17T09:56:24","percent_change":0.0,"prev_day_close":662.149993896484},{"option":"SPXW260227P06195000","bid":2.1,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.3232,"open_interest":170.0,"volume":7.0,"delta":-0.018,"gamma":0.0001,"vega":0.4981,"theta":-0.761,"rho":-0.037,"theo":2.2244,"change":-1.53,"open":2.17,"high":2.17,"low":2.17,"tick":"no_change","last_trade_price":2.17,"last_trade_time":"2026-02-18T10:38:58","percent_change":-41.3513,"prev_day_close":3.69999992847443},{"option":"SPXW260227C06200000","bid":682.3,"bid_size":0.0,"ask":687.7,"ask_size":0.0,"iv":0.3099,"open_interest":22.0,"volume":0.0,"delta":0.9814,"gamma":0.0001,"vega":0.5067,"theta":-0.6933,"rho":1.8275,"theo":683.6568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":626.34,"last_trade_time":"2026-02-17T11:05:26","percent_change":0.0,"prev_day_close":657.800018310547},{"option":"SPXW260227P06200000","bid":2.15,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.3216,"open_interest":13759.0,"volume":501.0,"delta":-0.0184,"gamma":0.0001,"vega":0.5067,"theta":-0.7723,"rho":-0.0378,"theo":2.2676,"change":-1.61,"open":3.08,"high":3.08,"low":1.95,"tick":"no_change","last_trade_price":2.11,"last_trade_time":"2026-02-18T16:11:07","percent_change":-42.3684,"prev_day_close":3.80000007152557},{"option":"SPXW260227C06205000","bid":674.8,"bid_size":0.0,"ask":685.2,"ask_size":0.0,"iv":0.3125,"open_interest":4.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.5155,"theta":-0.7054,"rho":1.8282,"theo":678.7076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":731.2,"last_trade_time":"2026-02-03T12:16:38","percent_change":0.0,"prev_day_close":653.849975585938},{"option":"SPXW260227P06205000","bid":2.2,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.32,"open_interest":56.0,"volume":2.0,"delta":-0.0188,"gamma":0.0001,"vega":0.5155,"theta":-0.7838,"rho":-0.0386,"theo":2.3121,"change":-1.38,"open":3.45,"high":3.45,"low":2.42,"tick":"down","last_trade_price":2.42,"last_trade_time":"2026-02-18T14:21:28","percent_change":-36.3158,"prev_day_close":3.80000007152557},{"option":"SPXW260227C06210000","bid":672.4,"bid_size":0.0,"ask":677.3,"ask_size":0.0,"iv":0.3168,"open_interest":5.0,"volume":0.0,"delta":0.9806,"gamma":0.0001,"vega":0.5246,"theta":-0.7178,"rho":1.8289,"theo":673.7596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":730.91,"last_trade_time":"2025-11-10T12:23:25","percent_change":0.0,"prev_day_close":647.899993896484},{"option":"SPXW260227P06210000","bid":2.2,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.3189,"open_interest":138.0,"volume":1.0,"delta":-0.0192,"gamma":0.0001,"vega":0.5246,"theta":-0.7956,"rho":-0.0394,"theo":2.3578,"change":-1.65,"open":2.25,"high":2.25,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T10:51:53","percent_change":-42.3077,"prev_day_close":3.89999997615814},{"option":"SPXW260227C06215000","bid":664.9,"bid_size":0.0,"ask":675.3,"ask_size":0.0,"iv":0.3113,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0001,"vega":0.5339,"theta":-0.7304,"rho":1.8296,"theo":668.8129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.950012207031},{"option":"SPXW260227P06215000","bid":2.25,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.3178,"open_interest":70.0,"volume":22.0,"delta":-0.0196,"gamma":0.0001,"vega":0.5339,"theta":-0.8076,"rho":-0.0402,"theo":2.4047,"change":-1.75,"open":2.65,"high":3.0,"low":2.05,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:44:06","percent_change":-43.75,"prev_day_close":4.0},{"option":"SPXW260227C06220000","bid":662.5,"bid_size":0.0,"ask":667.9,"ask_size":0.0,"iv":0.3034,"open_interest":4.0,"volume":0.0,"delta":0.9798,"gamma":0.0001,"vega":0.5434,"theta":-0.7432,"rho":1.8302,"theo":663.8675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":733.58,"last_trade_time":"2026-01-05T15:47:08","percent_change":0.0,"prev_day_close":638.300018310547},{"option":"SPXW260227P06220000","bid":2.3,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.3166,"open_interest":265.0,"volume":20.0,"delta":-0.02,"gamma":0.0001,"vega":0.5434,"theta":-0.8199,"rho":-0.041,"theo":2.453,"change":-1.75,"open":2.25,"high":2.25,"low":2.25,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-18T10:48:56","percent_change":-43.75,"prev_day_close":4.0},{"option":"SPXW260227C06225000","bid":659.3,"bid_size":0.0,"ask":661.9,"ask_size":0.0,"iv":0.317,"open_interest":12.0,"volume":5.0,"delta":0.9794,"gamma":0.0001,"vega":0.5532,"theta":-0.7563,"rho":1.8309,"theo":658.9235,"change":36.17,"open":669.07,"high":669.07,"low":669.07,"tick":"no_change","last_trade_price":669.07,"last_trade_time":"2026-02-18T14:11:13","percent_change":5.71496,"prev_day_close":632.899993896484},{"option":"SPXW260227P06225000","bid":2.35,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.3154,"open_interest":825.0,"volume":234.0,"delta":-0.0204,"gamma":0.0001,"vega":0.5532,"theta":-0.8324,"rho":-0.0419,"theo":2.5026,"change":-1.2,"open":3.3,"high":3.3,"low":2.2,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T14:36:08","percent_change":-29.2683,"prev_day_close":4.09999990463257},{"option":"SPXW260227C06230000","bid":652.6,"bid_size":0.0,"ask":658.0,"ask_size":0.0,"iv":0.3118,"open_interest":8.0,"volume":0.0,"delta":0.9789,"gamma":0.0001,"vega":0.5632,"theta":-0.7697,"rho":1.8315,"theo":653.9809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":771.31,"last_trade_time":"2026-01-28T15:34:33","percent_change":0.0,"prev_day_close":628.599975585938},{"option":"SPXW260227P06230000","bid":2.4,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.3142,"open_interest":209.0,"volume":12.0,"delta":-0.0208,"gamma":0.0001,"vega":0.5632,"theta":-0.8452,"rho":-0.0428,"theo":2.5536,"change":-1.95,"open":2.28,"high":3.2,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:55:13","percent_change":-46.4286,"prev_day_close":4.20000004768372},{"option":"SPXW260227C06235000","bid":645.0,"bid_size":0.0,"ask":655.7,"ask_size":0.0,"iv":0.3065,"open_interest":5.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":0.5734,"theta":-0.7834,"rho":1.832,"theo":649.0397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":719.93,"last_trade_time":"2025-12-23T09:46:38","percent_change":0.0,"prev_day_close":624.049987792969},{"option":"SPXW260227P06235000","bid":2.45,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.313,"open_interest":68.0,"volume":1.0,"delta":-0.0213,"gamma":0.0001,"vega":0.5734,"theta":-0.8583,"rho":-0.0438,"theo":2.6061,"change":-2.0,"open":2.25,"high":2.25,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:54:51","percent_change":-47.0588,"prev_day_close":4.25},{"option":"SPXW260227C06240000","bid":642.7,"bid_size":0.0,"ask":648.1,"ask_size":0.0,"iv":0.3022,"open_interest":52.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":0.5839,"theta":-0.7973,"rho":1.8326,"theo":644.1001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":716.38,"last_trade_time":"2026-01-30T11:56:43","percent_change":0.0,"prev_day_close":618.5},{"option":"SPXW260227P06240000","bid":2.5,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.3118,"open_interest":172.0,"volume":1.0,"delta":-0.0218,"gamma":0.0001,"vega":0.5839,"theta":-0.8717,"rho":-0.0447,"theo":2.6601,"change":-1.85,"open":2.45,"high":2.45,"low":2.45,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-18T10:40:32","percent_change":-43.0233,"prev_day_close":4.29999995231628},{"option":"SPXW260227C06245000","bid":635.1,"bid_size":0.0,"ask":645.9,"ask_size":0.0,"iv":0.302,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0002,"vega":0.5946,"theta":-0.8116,"rho":1.8331,"theo":639.162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.300018310547},{"option":"SPXW260227P06245000","bid":2.55,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.3105,"open_interest":3632.0,"volume":0.0,"delta":-0.0222,"gamma":0.0002,"vega":0.5946,"theta":-0.8854,"rho":-0.0457,"theo":2.7157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.18,"last_trade_time":"2026-02-17T09:59:07","percent_change":0.0,"prev_day_close":4.40000009536743},{"option":"SPXW260227C06250000","bid":634.7,"bid_size":0.0,"ask":637.3,"ask_size":0.0,"iv":0.3092,"open_interest":42.0,"volume":5.0,"delta":0.977,"gamma":0.0002,"vega":0.6055,"theta":-0.8261,"rho":1.8336,"theo":634.2255,"change":35.93,"open":644.43,"high":644.43,"low":644.43,"tick":"no_change","last_trade_price":644.43,"last_trade_time":"2026-02-18T14:11:13","percent_change":5.90468,"prev_day_close":608.5},{"option":"SPXW260227P06250000","bid":2.6,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.3092,"open_interest":8589.0,"volume":2189.0,"delta":-0.0227,"gamma":0.0002,"vega":0.6055,"theta":-0.8994,"rho":-0.0467,"theo":2.7729,"change":-2.05,"open":4.0,"high":4.0,"low":2.4,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-18T15:55:28","percent_change":-45.5556,"prev_day_close":4.5},{"option":"SPXW260227C06255000","bid":625.2,"bid_size":0.0,"ask":636.0,"ask_size":0.0,"iv":0.3004,"open_interest":1.0,"volume":0.0,"delta":0.9766,"gamma":0.0002,"vega":0.6166,"theta":-0.841,"rho":1.834,"theo":629.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":658.74,"last_trade_time":"2025-12-15T15:42:14","percent_change":0.0,"prev_day_close":604.450012207031},{"option":"SPXW260227P06255000","bid":2.65,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.3083,"open_interest":69.0,"volume":11.0,"delta":-0.0232,"gamma":0.0002,"vega":0.6166,"theta":-0.9136,"rho":-0.0478,"theo":2.8318,"change":-2.05,"open":3.1,"high":3.1,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T12:10:51","percent_change":-44.5652,"prev_day_close":4.59999990463257},{"option":"SPXW260227C06260000","bid":623.0,"bid_size":0.0,"ask":628.2,"ask_size":0.0,"iv":0.2982,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0002,"vega":0.6279,"theta":-0.8562,"rho":1.8345,"theo":624.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.75},{"option":"SPXW260227P06260000","bid":2.7,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.307,"open_interest":270.0,"volume":102.0,"delta":-0.0237,"gamma":0.0002,"vega":0.6279,"theta":-0.9282,"rho":-0.0488,"theo":2.8924,"change":-1.86,"open":3.1,"high":3.1,"low":2.79,"tick":"no_change","last_trade_price":2.79,"last_trade_time":"2026-02-18T15:45:11","percent_change":-40.0,"prev_day_close":4.65000009536743},{"option":"SPXW260227C06265000","bid":615.3,"bid_size":0.0,"ask":626.1,"ask_size":0.0,"iv":0.2996,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0002,"vega":0.6395,"theta":-0.8717,"rho":1.8349,"theo":619.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.649993896484},{"option":"SPXW260227P06265000","bid":2.75,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.3065,"open_interest":101.0,"volume":2.0,"delta":-0.0242,"gamma":0.0002,"vega":0.6395,"theta":-0.9432,"rho":-0.05,"theo":2.9548,"change":-2.2,"open":2.55,"high":2.55,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T10:58:36","percent_change":-46.3158,"prev_day_close":4.75},{"option":"SPXW260227C06270000","bid":613.1,"bid_size":0.0,"ask":618.3,"ask_size":0.0,"iv":0.3034,"open_interest":1.0,"volume":0.0,"delta":0.975,"gamma":0.0002,"vega":0.6512,"theta":-0.8875,"rho":1.8352,"theo":614.4971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":581.81,"last_trade_time":"2025-09-16T10:06:31","percent_change":0.0,"prev_day_close":588.799987792969},{"option":"SPXW260227P06270000","bid":2.85,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.3047,"open_interest":427.0,"volume":6.0,"delta":-0.0248,"gamma":0.0002,"vega":0.6512,"theta":-0.9584,"rho":-0.0511,"theo":3.019,"change":-1.95,"open":3.1,"high":3.1,"low":2.8,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T13:33:56","percent_change":-40.2062,"prev_day_close":4.84999990463257},{"option":"SPXW260227C06275000","bid":608.2,"bid_size":0.0,"ask":613.7,"ask_size":0.0,"iv":0.3019,"open_interest":3.0,"volume":0.0,"delta":0.9744,"gamma":0.0002,"vega":0.6632,"theta":-0.9037,"rho":1.8356,"theo":609.5696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.38,"last_trade_time":"2025-10-17T14:53:37","percent_change":0.0,"prev_day_close":584.449981689453},{"option":"SPXW260227P06275000","bid":2.9,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.3037,"open_interest":1004.0,"volume":49.0,"delta":-0.0254,"gamma":0.0002,"vega":0.6632,"theta":-0.974,"rho":-0.0522,"theo":3.0852,"change":-1.99,"open":3.1,"high":3.1,"low":2.75,"tick":"down","last_trade_price":2.96,"last_trade_time":"2026-02-18T15:45:06","percent_change":-40.202,"prev_day_close":4.95000004768372},{"option":"SPXW260227C06280000","bid":603.3,"bid_size":0.0,"ask":608.4,"ask_size":0.0,"iv":0.2971,"open_interest":2.0,"volume":0.0,"delta":0.9738,"gamma":0.0002,"vega":0.6755,"theta":-0.9202,"rho":1.8359,"theo":604.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":712.25,"last_trade_time":"2026-02-02T11:47:04","percent_change":0.0,"prev_day_close":579.199981689453},{"option":"SPXW260227P06280000","bid":2.95,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.3027,"open_interest":513.0,"volume":0.0,"delta":-0.0259,"gamma":0.0002,"vega":0.6755,"theta":-0.9899,"rho":-0.0534,"theo":3.1533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-13T10:23:14","percent_change":0.0,"prev_day_close":5.04999995231628},{"option":"SPXW260227C06285000","bid":595.5,"bid_size":0.0,"ask":606.5,"ask_size":0.0,"iv":0.2931,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0002,"vega":0.688,"theta":-0.937,"rho":1.8362,"theo":599.7205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.850006103516},{"option":"SPXW260227P06285000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.302,"open_interest":175.0,"volume":1.0,"delta":-0.0265,"gamma":0.0002,"vega":0.688,"theta":-1.0062,"rho":-0.0546,"theo":3.2234,"change":-2.42,"open":2.73,"high":2.73,"low":2.73,"tick":"down","last_trade_price":2.73,"last_trade_time":"2026-02-18T10:55:58","percent_change":-46.9903,"prev_day_close":5.15000009536743},{"option":"SPXW260227C06290000","bid":593.4,"bid_size":0.0,"ask":598.6,"ask_size":0.0,"iv":0.299,"open_interest":1.0,"volume":0.0,"delta":0.9726,"gamma":0.0002,"vega":0.7008,"theta":-0.9542,"rho":1.8364,"theo":594.799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":605.75,"last_trade_time":"2025-09-24T10:39:51","percent_change":0.0,"prev_day_close":569.350006103516},{"option":"SPXW260227P06290000","bid":3.1,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.2998,"open_interest":232.0,"volume":3.0,"delta":-0.0271,"gamma":0.0002,"vega":0.7008,"theta":-1.0228,"rho":-0.0559,"theo":3.2956,"change":-2.4,"open":2.9,"high":2.9,"low":2.85,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:53:30","percent_change":-45.7143,"prev_day_close":5.25},{"option":"SPXW260227C06295000","bid":585.7,"bid_size":0.0,"ask":596.6,"ask_size":0.0,"iv":0.2919,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0002,"vega":0.714,"theta":-0.9718,"rho":1.8367,"theo":589.8797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.549987792969},{"option":"SPXW260227P06295000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.299,"open_interest":169.0,"volume":3.0,"delta":-0.0277,"gamma":0.0002,"vega":0.714,"theta":-1.0398,"rho":-0.0572,"theo":3.3699,"change":-2.45,"open":4.8,"high":4.8,"low":2.9,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T10:53:47","percent_change":-45.7944,"prev_day_close":5.34999990463257},{"option":"SPXW260227C06300000","bid":583.6,"bid_size":0.0,"ask":588.9,"ask_size":0.0,"iv":0.292,"open_interest":199.0,"volume":0.0,"delta":0.9714,"gamma":0.0002,"vega":0.7275,"theta":-0.9897,"rho":1.8369,"theo":584.9626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":564.91,"last_trade_time":"2026-02-17T15:07:48","percent_change":0.0,"prev_day_close":559.0},{"option":"SPXW260227P06300000","bid":3.2,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.2983,"open_interest":12853.0,"volume":1097.0,"delta":-0.0284,"gamma":0.0002,"vega":0.7275,"theta":-1.0572,"rho":-0.0585,"theo":3.4464,"change":-2.15,"open":4.2,"high":4.5,"low":2.85,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T16:10:10","percent_change":-39.4495,"prev_day_close":5.45000004768372},{"option":"SPXW260227C06305000","bid":575.8,"bid_size":0.0,"ask":586.8,"ask_size":0.0,"iv":0.2889,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0002,"vega":0.7413,"theta":-1.008,"rho":1.837,"theo":580.0477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.850006103516},{"option":"SPXW260227P06305000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.2975,"open_interest":73.0,"volume":3.0,"delta":-0.029,"gamma":0.0002,"vega":0.7413,"theta":-1.0749,"rho":-0.0598,"theo":3.5252,"change":-1.98,"open":5.05,"high":5.05,"low":3.57,"tick":"down","last_trade_price":3.57,"last_trade_time":"2026-02-18T14:21:28","percent_change":-35.6757,"prev_day_close":5.54999995231628},{"option":"SPXW260227C06310000","bid":573.7,"bid_size":0.0,"ask":578.9,"ask_size":0.0,"iv":0.2941,"open_interest":19.0,"volume":0.0,"delta":0.97,"gamma":0.0002,"vega":0.7555,"theta":-1.0267,"rho":1.8371,"theo":575.1352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":682.39,"last_trade_time":"2026-02-02T11:46:51","percent_change":0.0,"prev_day_close":549.899993896484},{"option":"SPXW260227P06310000","bid":3.4,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.2952,"open_interest":137.0,"volume":1.0,"delta":-0.0297,"gamma":0.0002,"vega":0.7555,"theta":-1.093,"rho":-0.0612,"theo":3.6064,"change":-1.05,"open":4.65,"high":4.65,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T09:44:43","percent_change":-18.4211,"prev_day_close":5.70000004768372},{"option":"SPXW260227C06315000","bid":565.9,"bid_size":0.0,"ask":577.0,"ask_size":0.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0002,"vega":0.7701,"theta":-1.0458,"rho":1.8372,"theo":570.2252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.700012207031},{"option":"SPXW260227P06315000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.2943,"open_interest":149.0,"volume":33.0,"delta":-0.0304,"gamma":0.0002,"vega":0.7701,"theta":-1.1115,"rho":-0.0626,"theo":3.69,"change":-2.6,"open":3.2,"high":3.2,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T11:45:50","percent_change":-44.8276,"prev_day_close":5.79999995231628},{"option":"SPXW260227C06320000","bid":563.9,"bid_size":0.0,"ask":569.0,"ask_size":0.0,"iv":0.2922,"open_interest":241.0,"volume":0.0,"delta":0.9686,"gamma":0.0002,"vega":0.7851,"theta":-1.0653,"rho":1.8372,"theo":565.3176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":634.71,"last_trade_time":"2026-01-23T14:33:37","percent_change":0.0,"prev_day_close":540.050018310547},{"option":"SPXW260227P06320000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.2934,"open_interest":223.0,"volume":2.0,"delta":-0.0311,"gamma":0.0002,"vega":0.7851,"theta":-1.1304,"rho":-0.0641,"theo":3.7761,"change":-2.27,"open":3.63,"high":3.63,"low":3.63,"tick":"no_change","last_trade_price":3.63,"last_trade_time":"2026-02-18T15:45:11","percent_change":-38.4746,"prev_day_close":5.90000009536743},{"option":"SPXW260227C06325000","bid":559.0,"bid_size":0.0,"ask":564.1,"ask_size":0.0,"iv":0.2905,"open_interest":46.0,"volume":0.0,"delta":0.9679,"gamma":0.0002,"vega":0.8004,"theta":-1.0851,"rho":1.8372,"theo":560.4127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":641.25,"last_trade_time":"2026-02-10T13:53:43","percent_change":0.0,"prev_day_close":535.0},{"option":"SPXW260227P06325000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.2925,"open_interest":1919.0,"volume":111.0,"delta":-0.0319,"gamma":0.0002,"vega":0.8004,"theta":-1.1497,"rho":-0.0657,"theo":3.8648,"change":-1.95,"open":4.7,"high":4.9,"low":3.3,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T13:53:28","percent_change":-32.2314,"prev_day_close":6.04999995231628},{"option":"SPXW260227C06330000","bid":554.1,"bid_size":0.0,"ask":559.2,"ask_size":0.0,"iv":0.2875,"open_interest":16.0,"volume":0.0,"delta":0.9671,"gamma":0.0002,"vega":0.8161,"theta":-1.1054,"rho":1.8371,"theo":555.5105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":631.53,"last_trade_time":"2025-11-10T10:45:01","percent_change":0.0,"prev_day_close":530.449981689453},{"option":"SPXW260227P06330000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.2915,"open_interest":219.0,"volume":1.0,"delta":-0.0326,"gamma":0.0002,"vega":0.8161,"theta":-1.1694,"rho":-0.0673,"theo":3.9563,"change":-2.88,"open":3.27,"high":3.27,"low":3.27,"tick":"down","last_trade_price":3.27,"last_trade_time":"2026-02-18T10:58:35","percent_change":-46.8293,"prev_day_close":6.15000009536743},{"option":"SPXW260227C06335000","bid":546.1,"bid_size":0.0,"ask":557.4,"ask_size":0.0,"iv":0.2831,"open_interest":5.0,"volume":0.0,"delta":0.9664,"gamma":0.0002,"vega":0.8321,"theta":-1.1262,"rho":1.837,"theo":550.6112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":649.99,"last_trade_time":"2026-02-09T11:45:17","percent_change":0.0,"prev_day_close":526.450012207031},{"option":"SPXW260227P06335000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.2905,"open_interest":183.0,"volume":1.0,"delta":-0.0334,"gamma":0.0002,"vega":0.8321,"theta":-1.1895,"rho":-0.0689,"theo":4.0506,"change":-1.65,"open":4.65,"high":4.65,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T14:37:20","percent_change":-26.1905,"prev_day_close":6.29999995231628},{"option":"SPXW260227C06340000","bid":544.3,"bid_size":0.0,"ask":549.7,"ask_size":0.0,"iv":0.2874,"open_interest":1.0,"volume":0.0,"delta":0.9656,"gamma":0.0002,"vega":0.8485,"theta":-1.1473,"rho":1.8368,"theo":545.7148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":605.76,"last_trade_time":"2025-10-09T15:48:50","percent_change":0.0,"prev_day_close":520.5},{"option":"SPXW260227P06340000","bid":3.9,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.2895,"open_interest":261.0,"volume":137.0,"delta":-0.0342,"gamma":0.0002,"vega":0.8485,"theta":-1.2101,"rho":-0.0706,"theo":4.1478,"change":-2.52,"open":4.3,"high":4.75,"low":3.6,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T16:11:07","percent_change":-39.0698,"prev_day_close":6.45000004768372},{"option":"SPXW260227C06345000","bid":536.4,"bid_size":0.0,"ask":547.7,"ask_size":0.0,"iv":0.2811,"open_interest":2.0,"volume":0.0,"delta":0.9647,"gamma":0.0002,"vega":0.8652,"theta":-1.1689,"rho":1.8365,"theo":540.8214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":476.74,"last_trade_time":"2026-02-17T09:51:17","percent_change":0.0,"prev_day_close":515.049987792969},{"option":"SPXW260227P06345000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.2884,"open_interest":80.0,"volume":0.0,"delta":-0.035,"gamma":0.0002,"vega":0.8652,"theta":-1.2311,"rho":-0.0723,"theo":4.2481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.93,"last_trade_time":"2026-02-17T15:36:09","percent_change":0.0,"prev_day_close":6.59999990463257},{"option":"SPXW260227C06350000","bid":534.5,"bid_size":0.0,"ask":539.9,"ask_size":0.0,"iv":0.2851,"open_interest":12.0,"volume":0.0,"delta":0.9639,"gamma":0.0002,"vega":0.8822,"theta":-1.191,"rho":1.8362,"theo":535.9312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":472.3,"last_trade_time":"2026-02-17T09:51:17","percent_change":0.0,"prev_day_close":510.349990844727},{"option":"SPXW260227P06350000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.2873,"open_interest":2753.0,"volume":1816.0,"delta":-0.0359,"gamma":0.0002,"vega":0.8822,"theta":-1.2526,"rho":-0.0741,"theo":4.3515,"change":-2.88,"open":5.9,"high":5.9,"low":3.4,"tick":"down","last_trade_price":3.87,"last_trade_time":"2026-02-18T15:47:38","percent_change":-42.6667,"prev_day_close":6.75},{"option":"SPXW260227C06355000","bid":526.4,"bid_size":0.0,"ask":537.9,"ask_size":0.0,"iv":0.279,"open_interest":6.0,"volume":0.0,"delta":0.963,"gamma":0.0003,"vega":0.8994,"theta":-1.2134,"rho":1.8359,"theo":531.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":614.01,"last_trade_time":"2026-02-09T10:34:50","percent_change":0.0,"prev_day_close":507.150009155273},{"option":"SPXW260227P06355000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.2862,"open_interest":76.0,"volume":38.0,"delta":-0.0368,"gamma":0.0003,"vega":0.8994,"theta":-1.2745,"rho":-0.076,"theo":4.4581,"change":-2.25,"open":4.1,"high":4.6,"low":4.1,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T13:52:46","percent_change":-32.8467,"prev_day_close":6.84999990463257},{"option":"SPXW260227C06360000","bid":524.7,"bid_size":0.0,"ask":529.8,"ask_size":0.0,"iv":0.2828,"open_interest":1.0,"volume":0.0,"delta":0.9621,"gamma":0.0003,"vega":0.917,"theta":-1.2364,"rho":1.8355,"theo":526.1605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":591.32,"last_trade_time":"2025-12-02T13:57:44","percent_change":0.0,"prev_day_close":501.050003051758},{"option":"SPXW260227P06360000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.285,"open_interest":195.0,"volume":66.0,"delta":-0.0377,"gamma":0.0003,"vega":0.917,"theta":-1.2969,"rho":-0.0779,"theo":4.5681,"change":-1.39,"open":3.9,"high":5.66,"low":3.7,"tick":"no_change","last_trade_price":5.66,"last_trade_time":"2026-02-18T15:16:10","percent_change":-19.7163,"prev_day_close":7.04999995231628},{"option":"SPXW260227C06365000","bid":516.6,"bid_size":0.0,"ask":528.1,"ask_size":0.0,"iv":0.2774,"open_interest":0.0,"volume":0.0,"delta":0.9612,"gamma":0.0003,"vega":0.9349,"theta":-1.2599,"rho":1.8351,"theo":521.2802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.5},{"option":"SPXW260227P06365000","bid":4.4,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.2838,"open_interest":528.0,"volume":33.0,"delta":-0.0386,"gamma":0.0003,"vega":0.9349,"theta":-1.3198,"rho":-0.0798,"theo":4.6815,"change":-3.3,"open":4.0,"high":4.0,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T11:43:26","percent_change":-45.8333,"prev_day_close":7.20000004768372},{"option":"SPXW260227C06370000","bid":515.0,"bid_size":0.0,"ask":520.0,"ask_size":0.0,"iv":0.2803,"open_interest":6.0,"volume":0.0,"delta":0.9602,"gamma":0.0003,"vega":0.9532,"theta":-1.2838,"rho":1.8346,"theo":516.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.76,"last_trade_time":"2026-02-09T11:45:17","percent_change":0.0,"prev_day_close":491.399993896484},{"option":"SPXW260227P06370000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.2826,"open_interest":658.0,"volume":90.0,"delta":-0.0395,"gamma":0.0003,"vega":0.9532,"theta":-1.3431,"rho":-0.0818,"theo":4.7984,"change":-3.65,"open":4.35,"high":4.35,"low":3.7,"tick":"down","last_trade_price":3.7,"last_trade_time":"2026-02-18T12:53:55","percent_change":-49.6599,"prev_day_close":7.34999990463257},{"option":"SPXW260227C06375000","bid":510.1,"bid_size":0.0,"ask":515.1,"ask_size":0.0,"iv":0.2801,"open_interest":45.0,"volume":0.0,"delta":0.9592,"gamma":0.0003,"vega":0.9719,"theta":-1.3082,"rho":1.8341,"theo":511.5304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":464.72,"last_trade_time":"2026-02-17T13:13:42","percent_change":0.0,"prev_day_close":486.550003051758},{"option":"SPXW260227P06375000","bid":4.6,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.2818,"open_interest":247.0,"volume":16.0,"delta":-0.0405,"gamma":0.0003,"vega":0.9719,"theta":-1.367,"rho":-0.0838,"theo":4.919,"change":-1.93,"open":7.2,"high":7.2,"low":3.9,"tick":"up","last_trade_price":5.62,"last_trade_time":"2026-02-18T15:00:26","percent_change":-25.5629,"prev_day_close":7.54999995231628},{"option":"SPXW260227C06380000","bid":505.2,"bid_size":0.0,"ask":510.2,"ask_size":0.0,"iv":0.2788,"open_interest":10.0,"volume":0.0,"delta":0.9582,"gamma":0.0003,"vega":0.991,"theta":-1.3331,"rho":1.8335,"theo":506.661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":568.15,"last_trade_time":"2025-10-21T11:08:24","percent_change":0.0,"prev_day_close":481.75},{"option":"SPXW260227P06380000","bid":4.7,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.2806,"open_interest":549.0,"volume":5.0,"delta":-0.0415,"gamma":0.0003,"vega":0.991,"theta":-1.3913,"rho":-0.0859,"theo":5.0432,"change":-3.54,"open":3.8,"high":4.16,"low":3.8,"tick":"up","last_trade_price":4.16,"last_trade_time":"2026-02-18T12:15:46","percent_change":-45.974,"prev_day_close":7.70000004768372},{"option":"SPXW260227C06385000","bid":498.0,"bid_size":0.0,"ask":508.6,"ask_size":0.0,"iv":0.273,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0003,"vega":1.0106,"theta":-1.3585,"rho":1.8329,"theo":501.7954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.199996948242},{"option":"SPXW260227P06385000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.2798,"open_interest":590.0,"volume":37.0,"delta":-0.0426,"gamma":0.0003,"vega":1.0106,"theta":-1.4161,"rho":-0.088,"theo":5.1713,"change":-3.2,"open":4.7,"high":4.7,"low":4.7,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T10:14:28","percent_change":-40.5063,"prev_day_close":7.90000009536743},{"option":"SPXW260227C06390000","bid":495.5,"bid_size":0.0,"ask":500.5,"ask_size":0.0,"iv":0.2766,"open_interest":16.0,"volume":0.0,"delta":0.9561,"gamma":0.0003,"vega":1.0307,"theta":-1.3844,"rho":1.8322,"theo":496.9338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":483.34,"last_trade_time":"2025-11-07T12:17:47","percent_change":0.0,"prev_day_close":472.350006103516},{"option":"SPXW260227P06390000","bid":5.0,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.2784,"open_interest":822.0,"volume":15.0,"delta":-0.0436,"gamma":0.0003,"vega":1.0307,"theta":-1.4414,"rho":-0.0902,"theo":5.3034,"change":-3.85,"open":4.8,"high":4.9,"low":4.2,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-18T12:20:40","percent_change":-47.8261,"prev_day_close":8.04999995231628},{"option":"SPXW260227C06395000","bid":487.6,"bid_size":0.0,"ask":498.9,"ask_size":0.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.955,"gamma":0.0003,"vega":1.0514,"theta":-1.4108,"rho":1.8314,"theo":492.0763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":468.650009155273},{"option":"SPXW260227P06395000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.2776,"open_interest":314.0,"volume":2.0,"delta":-0.0447,"gamma":0.0003,"vega":1.0514,"theta":-1.4672,"rho":-0.0925,"theo":5.4395,"change":-3.95,"open":4.0,"high":4.3,"low":4.0,"tick":"up","last_trade_price":4.3,"last_trade_time":"2026-02-18T12:20:40","percent_change":-47.8788,"prev_day_close":8.25},{"option":"SPXW260227C06400000","bid":485.8,"bid_size":0.0,"ask":490.8,"ask_size":0.0,"iv":0.2747,"open_interest":60.0,"volume":0.0,"delta":0.9539,"gamma":0.0003,"vega":1.0725,"theta":-1.4377,"rho":1.8306,"theo":487.223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":459.62,"last_trade_time":"2026-02-13T15:18:15","percent_change":0.0,"prev_day_close":462.800003051758},{"option":"SPXW260227P06400000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.2766,"open_interest":7676.0,"volume":534.0,"delta":-0.0459,"gamma":0.0003,"vega":1.0725,"theta":-1.4936,"rho":-0.0948,"theo":5.5799,"change":-3.11,"open":7.8,"high":8.01,"low":4.1,"tick":"no_change","last_trade_price":5.34,"last_trade_time":"2026-02-18T15:45:11","percent_change":-36.8047,"prev_day_close":8.4500002861023},{"option":"SPXW260227C06405000","bid":477.7,"bid_size":0.0,"ask":489.2,"ask_size":0.0,"iv":0.2697,"open_interest":3.0,"volume":0.0,"delta":0.9527,"gamma":0.0003,"vega":1.0942,"theta":-1.4651,"rho":1.8297,"theo":482.3742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":455.32,"last_trade_time":"2026-02-17T09:38:21","percent_change":0.0,"prev_day_close":457.050003051758},{"option":"SPXW260227P06405000","bid":5.4,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.2757,"open_interest":110.0,"volume":5.0,"delta":-0.047,"gamma":0.0003,"vega":1.0942,"theta":-1.5204,"rho":-0.0972,"theo":5.7247,"change":-3.35,"open":5.3,"high":5.3,"low":4.5,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T14:23:43","percent_change":-38.7283,"prev_day_close":8.65000009536743},{"option":"SPXW260227C06410000","bid":476.1,"bid_size":0.0,"ask":481.1,"ask_size":0.0,"iv":0.2678,"open_interest":4.0,"volume":0.0,"delta":0.9515,"gamma":0.0003,"vega":1.1164,"theta":-1.4931,"rho":1.8287,"theo":477.5299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":450.17,"last_trade_time":"2026-02-17T09:38:21","percent_change":0.0,"prev_day_close":453.350006103516},{"option":"SPXW260227P06410000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.2742,"open_interest":519.0,"volume":81.0,"delta":-0.0482,"gamma":0.0003,"vega":1.1164,"theta":-1.5478,"rho":-0.0998,"theo":5.874,"change":-3.83,"open":6.72,"high":6.72,"low":5.01,"tick":"no_change","last_trade_price":5.02,"last_trade_time":"2026-02-18T15:57:49","percent_change":-43.2768,"prev_day_close":8.84999990463257},{"option":"SPXW260227C06415000","bid":468.0,"bid_size":0.0,"ask":479.6,"ask_size":0.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.9503,"gamma":0.0003,"vega":1.1391,"theta":-1.5216,"rho":1.8276,"theo":472.6903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.050003051758},{"option":"SPXW260227P06415000","bid":5.7,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.2736,"open_interest":332.0,"volume":6.0,"delta":-0.0495,"gamma":0.0003,"vega":1.1391,"theta":-1.5757,"rho":-0.1024,"theo":6.0281,"change":-3.1,"open":8.4,"high":8.4,"low":4.4,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T13:43:30","percent_change":-34.0659,"prev_day_close":9.09999990463257},{"option":"SPXW260227C06420000","bid":466.5,"bid_size":0.0,"ask":471.4,"ask_size":0.0,"iv":0.271,"open_interest":3.0,"volume":0.0,"delta":0.949,"gamma":0.0004,"vega":1.1621,"theta":-1.5506,"rho":1.8264,"theo":467.8556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":495.62,"last_trade_time":"2026-02-03T13:59:06","percent_change":0.0,"prev_day_close":443.5},{"option":"SPXW260227P06420000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.2726,"open_interest":255.0,"volume":19.0,"delta":-0.0507,"gamma":0.0004,"vega":1.1621,"theta":-1.6041,"rho":-0.1051,"theo":6.187,"change":-3.68,"open":5.34,"high":5.67,"low":5.0,"tick":"up","last_trade_price":5.67,"last_trade_time":"2026-02-18T13:49:56","percent_change":-39.3583,"prev_day_close":9.34999990463257},{"option":"SPXW260227C06425000","bid":461.6,"bid_size":0.0,"ask":466.5,"ask_size":0.0,"iv":0.269,"open_interest":4.0,"volume":0.0,"delta":0.9477,"gamma":0.0004,"vega":1.1855,"theta":-1.5802,"rho":1.8251,"theo":463.026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.83,"last_trade_time":"2025-11-20T09:32:59","percent_change":0.0,"prev_day_close":439.0},{"option":"SPXW260227P06425000","bid":6.0,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.2715,"open_interest":1874.0,"volume":215.0,"delta":-0.052,"gamma":0.0004,"vega":1.1855,"theta":-1.6332,"rho":-0.1078,"theo":6.3511,"change":-4.0,"open":7.29,"high":7.5,"low":4.85,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T15:50:31","percent_change":-41.6667,"prev_day_close":9.59999990463257},{"option":"SPXW260227C06430000","bid":456.8,"bid_size":0.0,"ask":461.7,"ask_size":0.0,"iv":0.2692,"open_interest":89.0,"volume":0.0,"delta":0.9464,"gamma":0.0004,"vega":1.2093,"theta":-1.6103,"rho":1.8238,"theo":458.2016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":462.65,"last_trade_time":"2026-02-13T12:15:52","percent_change":0.0,"prev_day_close":434.099990844727},{"option":"SPXW260227P06430000","bid":6.1,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.2707,"open_interest":1470.0,"volume":61.0,"delta":-0.0534,"gamma":0.0004,"vega":1.2093,"theta":-1.6627,"rho":-0.1107,"theo":6.5203,"change":-3.52,"open":7.1,"high":7.1,"low":5.39,"tick":"no_change","last_trade_price":6.12,"last_trade_time":"2026-02-18T16:11:07","percent_change":-36.1026,"prev_day_close":9.75},{"option":"SPXW260227C06435000","bid":448.7,"bid_size":0.0,"ask":460.3,"ask_size":0.0,"iv":0.2644,"open_interest":1.0,"volume":0.0,"delta":0.945,"gamma":0.0004,"vega":1.2335,"theta":-1.641,"rho":1.8224,"theo":453.3825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.38,"last_trade_time":"2026-02-17T12:46:37","percent_change":0.0,"prev_day_close":429.399993896484},{"option":"SPXW260227P06435000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.2696,"open_interest":96.0,"volume":17.0,"delta":-0.0548,"gamma":0.0004,"vega":1.2335,"theta":-1.6928,"rho":-0.1136,"theo":6.6949,"change":-2.15,"open":9.8,"high":9.8,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T09:45:51","percent_change":-21.393,"prev_day_close":10.0499997138977},{"option":"SPXW260227C06440000","bid":447.2,"bid_size":0.0,"ask":452.1,"ask_size":0.0,"iv":0.2671,"open_interest":16.0,"volume":0.0,"delta":0.9436,"gamma":0.0004,"vega":1.258,"theta":-1.6723,"rho":1.8209,"theo":448.5689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":520.03,"last_trade_time":"2025-10-21T11:10:32","percent_change":0.0,"prev_day_close":424.549987792969},{"option":"SPXW260227P06440000","bid":6.5,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.2683,"open_interest":956.0,"volume":20.0,"delta":-0.0562,"gamma":0.0004,"vega":1.258,"theta":-1.7235,"rho":-0.1166,"theo":6.875,"change":-4.74,"open":8.4,"high":8.4,"low":5.51,"tick":"down","last_trade_price":5.51,"last_trade_time":"2026-02-18T12:16:54","percent_change":-46.2439,"prev_day_close":10.25},{"option":"SPXW260227C06445000","bid":439.2,"bid_size":0.0,"ask":450.7,"ask_size":0.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.9421,"gamma":0.0004,"vega":1.2829,"theta":-1.7041,"rho":1.8194,"theo":443.761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":421.0},{"option":"SPXW260227P06445000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.2675,"open_interest":832.0,"volume":11.0,"delta":-0.0576,"gamma":0.0004,"vega":1.2829,"theta":-1.7547,"rho":-0.1196,"theo":7.0607,"change":-4.68,"open":10.3,"high":10.3,"low":5.4,"tick":"down","last_trade_price":5.87,"last_trade_time":"2026-02-18T15:54:40","percent_change":-44.3602,"prev_day_close":10.5499997138977},{"option":"SPXW260227C06450000","bid":437.6,"bid_size":0.0,"ask":442.5,"ask_size":0.0,"iv":0.2653,"open_interest":79.0,"volume":0.0,"delta":0.9406,"gamma":0.0004,"vega":1.3083,"theta":-1.7365,"rho":1.8178,"theo":438.9588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.48,"last_trade_time":"2026-02-17T10:00:42","percent_change":0.0,"prev_day_close":415.199996948242},{"option":"SPXW260227P06450000","bid":6.9,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.2666,"open_interest":4352.0,"volume":648.0,"delta":-0.0591,"gamma":0.0004,"vega":1.3083,"theta":-1.7865,"rho":-0.1227,"theo":7.2521,"change":-4.51,"open":9.65,"high":9.9,"low":5.5,"tick":"down","last_trade_price":6.24,"last_trade_time":"2026-02-18T15:56:32","percent_change":-41.9535,"prev_day_close":10.75},{"option":"SPXW260227C06455000","bid":429.6,"bid_size":0.0,"ask":439.7,"ask_size":0.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":0.9391,"gamma":0.0004,"vega":1.3343,"theta":-1.7694,"rho":1.8161,"theo":434.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.5},{"option":"SPXW260227P06455000","bid":7.1,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.2656,"open_interest":123.0,"volume":28.0,"delta":-0.0607,"gamma":0.0004,"vega":1.3343,"theta":-1.8189,"rho":-0.1259,"theo":7.4495,"change":-1.35,"open":9.8,"high":9.8,"low":9.7,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T09:31:50","percent_change":-12.2172,"prev_day_close":11.0499997138977},{"option":"SPXW260227C06460000","bid":428.0,"bid_size":0.0,"ask":433.1,"ask_size":0.0,"iv":0.2641,"open_interest":202.0,"volume":0.0,"delta":0.9375,"gamma":0.0004,"vega":1.3608,"theta":-1.8029,"rho":1.8143,"theo":429.3723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.89,"last_trade_time":"2025-11-14T09:39:38","percent_change":0.0,"prev_day_close":405.849990844727},{"option":"SPXW260227P06460000","bid":7.3,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.2647,"open_interest":344.0,"volume":28.0,"delta":-0.0623,"gamma":0.0004,"vega":1.3608,"theta":-1.8518,"rho":-0.1292,"theo":7.6529,"change":-5.55,"open":9.9,"high":9.9,"low":5.8,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T12:20:40","percent_change":-48.8987,"prev_day_close":11.3499999046326},{"option":"SPXW260227C06465000","bid":420.1,"bid_size":0.0,"ask":430.1,"ask_size":0.0,"iv":0.26,"open_interest":2.0,"volume":0.0,"delta":0.9359,"gamma":0.0004,"vega":1.388,"theta":-1.8369,"rho":1.8124,"theo":424.5883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":509.84,"last_trade_time":"2026-01-26T09:34:34","percent_change":0.0,"prev_day_close":402.099990844727},{"option":"SPXW260227P06465000","bid":7.5,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.2636,"open_interest":854.0,"volume":67.0,"delta":-0.0639,"gamma":0.0004,"vega":1.388,"theta":-1.8852,"rho":-0.1325,"theo":7.8626,"change":-2.1,"open":10.3,"high":10.3,"low":9.5,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T14:36:20","percent_change":-18.1034,"prev_day_close":11.5999999046326},{"option":"SPXW260227C06470000","bid":418.5,"bid_size":0.0,"ask":423.3,"ask_size":0.0,"iv":0.262,"open_interest":4.0,"volume":0.0,"delta":0.9342,"gamma":0.0004,"vega":1.4159,"theta":-1.8715,"rho":1.8104,"theo":419.8108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.38,"last_trade_time":"2026-01-13T13:15:17","percent_change":0.0,"prev_day_close":396.449996948242},{"option":"SPXW260227P06470000","bid":7.7,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.2626,"open_interest":265.0,"volume":3.0,"delta":-0.0656,"gamma":0.0004,"vega":1.4159,"theta":-1.9192,"rho":-0.136,"theo":8.0788,"change":-5.8,"open":10.03,"high":10.03,"low":6.1,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-18T12:20:40","percent_change":-48.7395,"prev_day_close":11.9000000953674},{"option":"SPXW260227C06475000","bid":413.7,"bid_size":0.0,"ask":418.5,"ask_size":0.0,"iv":0.2601,"open_interest":114.0,"volume":0.0,"delta":0.9325,"gamma":0.0005,"vega":1.4444,"theta":-1.9066,"rho":1.8083,"theo":415.04,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":500.37,"last_trade_time":"2026-01-26T09:34:34","percent_change":0.0,"prev_day_close":391.849990844727},{"option":"SPXW260227P06475000","bid":7.9,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.2622,"open_interest":4121.0,"volume":62.0,"delta":-0.0673,"gamma":0.0005,"vega":1.4444,"theta":-1.9538,"rho":-0.1396,"theo":8.3016,"change":-4.25,"open":11.7,"high":11.7,"low":5.97,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:06:38","percent_change":-34.6939,"prev_day_close":12.25},{"option":"SPXW260227C06480000","bid":408.9,"bid_size":0.0,"ask":414.1,"ask_size":0.0,"iv":0.26,"open_interest":11.0,"volume":0.0,"delta":0.9307,"gamma":0.0005,"vega":1.4735,"theta":-1.9423,"rho":1.8061,"theo":410.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":482.35,"last_trade_time":"2025-11-14T14:45:51","percent_change":0.0,"prev_day_close":387.100006103516},{"option":"SPXW260227P06480000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.261,"open_interest":312.0,"volume":73.0,"delta":-0.0691,"gamma":0.0005,"vega":1.4735,"theta":-1.9889,"rho":-0.1434,"theo":8.5313,"change":-4.3,"open":11.2,"high":11.2,"low":5.9,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-18T16:06:37","percent_change":-34.4,"prev_day_close":12.5},{"option":"SPXW260227C06485000","bid":401.1,"bid_size":0.0,"ask":411.0,"ask_size":0.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.9289,"gamma":0.0005,"vega":1.5032,"theta":-1.9785,"rho":1.8037,"theo":405.5192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.350006103516},{"option":"SPXW260227P06485000","bid":8.4,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.2602,"open_interest":327.0,"volume":6.0,"delta":-0.0709,"gamma":0.0005,"vega":1.5032,"theta":-2.0245,"rho":-0.1472,"theo":8.7681,"change":-6.25,"open":7.15,"high":7.15,"low":6.3,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T12:39:48","percent_change":-48.6381,"prev_day_close":12.8499999046326},{"option":"SPXW260227C06490000","bid":399.3,"bid_size":0.0,"ask":404.0,"ask_size":0.0,"iv":0.2551,"open_interest":9.0,"volume":0.0,"delta":0.927,"gamma":0.0005,"vega":1.5332,"theta":-2.0153,"rho":1.8013,"theo":400.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":435.84,"last_trade_time":"2025-11-14T10:01:33","percent_change":0.0,"prev_day_close":377.850006103516},{"option":"SPXW260227P06490000","bid":8.6,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.2593,"open_interest":1886.0,"volume":52.0,"delta":-0.0728,"gamma":0.0005,"vega":1.5332,"theta":-2.0607,"rho":-0.1512,"theo":9.0124,"change":-5.32,"open":11.8,"high":11.8,"low":6.28,"tick":"down","last_trade_price":7.83,"last_trade_time":"2026-02-18T15:56:33","percent_change":-40.4563,"prev_day_close":13.1500000953674},{"option":"SPXW260227C06495000","bid":391.7,"bid_size":0.0,"ask":401.5,"ask_size":0.0,"iv":0.2552,"open_interest":1.0,"volume":0.0,"delta":0.9251,"gamma":0.0005,"vega":1.5637,"theta":-2.0526,"rho":1.7987,"theo":396.028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":332.09,"last_trade_time":"2026-02-17T10:24:59","percent_change":0.0,"prev_day_close":373.950012207031},{"option":"SPXW260227P06495000","bid":8.8,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.2583,"open_interest":238.0,"volume":47.0,"delta":-0.0747,"gamma":0.0005,"vega":1.5637,"theta":-2.0975,"rho":-0.1553,"theo":9.2642,"change":-3.28,"open":13.08,"high":13.08,"low":6.6,"tick":"no_change","last_trade_price":10.17,"last_trade_time":"2026-02-18T15:05:34","percent_change":-24.3866,"prev_day_close":13.4500002861023},{"option":"SPXW260227C06500000","bid":390.0,"bid_size":0.0,"ask":394.5,"ask_size":0.0,"iv":0.2565,"open_interest":444.0,"volume":0.0,"delta":0.9231,"gamma":0.0005,"vega":1.5945,"theta":-2.0905,"rho":1.796,"theo":391.294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.55,"last_trade_time":"2026-02-17T10:27:13","percent_change":0.0,"prev_day_close":368.550003051758},{"option":"SPXW260227P06500000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.2573,"open_interest":8758.0,"volume":819.0,"delta":-0.0767,"gamma":0.0005,"vega":1.5945,"theta":-2.1348,"rho":-0.1595,"theo":9.5238,"change":-4.55,"open":12.5,"high":12.9,"low":6.55,"tick":"no_change","last_trade_price":9.3,"last_trade_time":"2026-02-18T16:12:35","percent_change":-32.852,"prev_day_close":13.8499999046326},{"option":"SPXW260227C06505000","bid":382.2,"bid_size":0.0,"ask":391.7,"ask_size":0.0,"iv":0.2535,"open_interest":5.0,"volume":0.0,"delta":0.9211,"gamma":0.0005,"vega":1.6256,"theta":-2.1289,"rho":1.7932,"theo":386.5679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":489.92,"last_trade_time":"2026-02-10T10:26:47","percent_change":0.0,"prev_day_close":364.75},{"option":"SPXW260227P06505000","bid":9.4,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.2566,"open_interest":141.0,"volume":25.0,"delta":-0.0787,"gamma":0.0005,"vega":1.6256,"theta":-2.1726,"rho":-0.1638,"theo":9.7914,"change":-5.0,"open":8.2,"high":11.45,"low":7.5,"tick":"no_change","last_trade_price":9.2,"last_trade_time":"2026-02-18T16:03:32","percent_change":-35.2113,"prev_day_close":14.1999998092651},{"option":"SPXW260227C06510000","bid":380.6,"bid_size":0.0,"ask":385.3,"ask_size":0.0,"iv":0.2544,"open_interest":12.0,"volume":0.0,"delta":0.919,"gamma":0.0005,"vega":1.6571,"theta":-2.1679,"rho":1.7903,"theo":381.85,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.25,"last_trade_time":"2026-02-13T15:29:18","percent_change":0.0,"prev_day_close":359.350006103516},{"option":"SPXW260227P06510000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.2555,"open_interest":273.0,"volume":19.0,"delta":-0.0808,"gamma":0.0005,"vega":1.6571,"theta":-2.211,"rho":-0.1682,"theo":10.0671,"change":-6.85,"open":14.0,"high":14.0,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T12:18:32","percent_change":-47.079,"prev_day_close":14.5499997138977},{"option":"SPXW260227C06515000","bid":372.8,"bid_size":0.0,"ask":382.7,"ask_size":0.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.9168,"gamma":0.0006,"vega":1.689,"theta":-2.2073,"rho":1.7874,"theo":377.1403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.5},{"option":"SPXW260227P06515000","bid":9.9,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.2547,"open_interest":127.0,"volume":28.0,"delta":-0.0829,"gamma":0.0006,"vega":1.689,"theta":-2.2498,"rho":-0.1726,"theo":10.3511,"change":-5.55,"open":13.05,"high":13.05,"low":7.4,"tick":"down","last_trade_price":9.4,"last_trade_time":"2026-02-18T15:48:46","percent_change":-37.1237,"prev_day_close":14.9500002861023},{"option":"SPXW260227C06520000","bid":371.2,"bid_size":0.0,"ask":376.1,"ask_size":0.0,"iv":0.2526,"open_interest":13.0,"volume":0.0,"delta":0.9146,"gamma":0.0006,"vega":1.7215,"theta":-2.2473,"rho":1.7843,"theo":372.4391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":460.07,"last_trade_time":"2026-02-10T09:44:35","percent_change":0.0,"prev_day_close":350.149993896484},{"option":"SPXW260227P06520000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.2538,"open_interest":261.0,"volume":153.0,"delta":-0.0851,"gamma":0.0006,"vega":1.7215,"theta":-2.2892,"rho":-0.1772,"theo":10.6436,"change":-5.24,"open":14.81,"high":14.81,"low":8.12,"tick":"up","last_trade_price":10.06,"last_trade_time":"2026-02-18T16:01:23","percent_change":-34.2484,"prev_day_close":15.3000001907349},{"option":"SPXW260227C06525000","bid":366.5,"bid_size":0.0,"ask":370.9,"ask_size":0.0,"iv":0.2519,"open_interest":46.0,"volume":0.0,"delta":0.9124,"gamma":0.0006,"vega":1.7546,"theta":-2.2877,"rho":1.7811,"theo":367.7465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.11,"last_trade_time":"2026-02-17T12:13:29","percent_change":0.0,"prev_day_close":344.650009155273},{"option":"SPXW260227P06525000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.2528,"open_interest":513.0,"volume":60.0,"delta":-0.0874,"gamma":0.0006,"vega":1.7546,"theta":-2.3291,"rho":-0.1819,"theo":10.9447,"change":-6.12,"open":15.19,"high":15.19,"low":8.31,"tick":"down","last_trade_price":9.58,"last_trade_time":"2026-02-18T15:56:33","percent_change":-38.9809,"prev_day_close":15.6999998092651},{"option":"SPXW260227C06530000","bid":361.8,"bid_size":0.0,"ask":366.5,"ask_size":0.0,"iv":0.2509,"open_interest":14.0,"volume":0.0,"delta":0.91,"gamma":0.0006,"vega":1.7884,"theta":-2.3286,"rho":1.7778,"theo":363.0628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.99,"last_trade_time":"2026-02-05T14:52:51","percent_change":0.0,"prev_day_close":340.949996948242},{"option":"SPXW260227P06530000","bid":10.8,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.2518,"open_interest":357.0,"volume":47.0,"delta":-0.0897,"gamma":0.0006,"vega":1.7884,"theta":-2.3694,"rho":-0.1867,"theo":11.2546,"change":-5.47,"open":14.5,"high":14.5,"low":8.99,"tick":"up","last_trade_price":10.63,"last_trade_time":"2026-02-18T16:01:23","percent_change":-33.9752,"prev_day_close":16.0999994277954},{"option":"SPXW260227C06535000","bid":354.2,"bid_size":0.0,"ask":363.9,"ask_size":0.0,"iv":0.2487,"open_interest":2.0,"volume":0.0,"delta":0.9077,"gamma":0.0006,"vega":1.8229,"theta":-2.37,"rho":1.7744,"theo":358.3883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":403.89,"last_trade_time":"2025-11-25T14:37:49","percent_change":0.0,"prev_day_close":337.100006103516},{"option":"SPXW260227P06535000","bid":11.1,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.2511,"open_interest":564.0,"volume":13.0,"delta":-0.0921,"gamma":0.0006,"vega":1.8229,"theta":-2.4102,"rho":-0.1917,"theo":11.5737,"change":-6.15,"open":15.05,"high":15.05,"low":8.52,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-18T15:59:06","percent_change":-37.1601,"prev_day_close":16.5500001907349},{"option":"SPXW260227C06540000","bid":352.4,"bid_size":0.0,"ask":357.4,"ask_size":0.0,"iv":0.2493,"open_interest":31.0,"volume":0.0,"delta":0.9052,"gamma":0.0006,"vega":1.8581,"theta":-2.4118,"rho":1.7707,"theo":353.7231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.4,"last_trade_time":"2026-02-16T09:43:15","percent_change":0.0,"prev_day_close":331.699996948242},{"option":"SPXW260227P06540000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.25,"open_interest":587.0,"volume":52.0,"delta":-0.0945,"gamma":0.0006,"vega":1.8581,"theta":-2.4514,"rho":-0.1968,"theo":11.9021,"change":-6.91,"open":14.99,"high":16.35,"low":8.8,"tick":"down","last_trade_price":10.04,"last_trade_time":"2026-02-18T15:54:54","percent_change":-40.767,"prev_day_close":16.9499998092651},{"option":"SPXW260227C06545000","bid":344.8,"bid_size":0.0,"ask":354.5,"ask_size":0.0,"iv":0.2471,"open_interest":6.0,"volume":0.0,"delta":0.9027,"gamma":0.0006,"vega":1.8939,"theta":-2.454,"rho":1.7669,"theo":349.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.82,"last_trade_time":"2026-02-13T15:47:03","percent_change":0.0,"prev_day_close":328.0},{"option":"SPXW260227P06545000","bid":11.7,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.2492,"open_interest":297.0,"volume":16.0,"delta":-0.097,"gamma":0.0006,"vega":1.8939,"theta":-2.4931,"rho":-0.2021,"theo":12.2403,"change":-8.6,"open":15.35,"high":15.35,"low":8.52,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T12:53:18","percent_change":-49.4253,"prev_day_close":17.4000005722046},{"option":"SPXW260227C06550000","bid":343.2,"bid_size":0.0,"ask":347.8,"ask_size":0.0,"iv":0.2475,"open_interest":187.0,"volume":3.0,"delta":0.9002,"gamma":0.0006,"vega":1.9302,"theta":-2.4967,"rho":1.763,"theo":344.4221,"change":39.17,"open":325.27,"high":361.47,"low":325.27,"tick":"up","last_trade_price":361.47,"last_trade_time":"2026-02-18T12:04:12","percent_change":12.1533,"prev_day_close":322.299987792969},{"option":"SPXW260227P06550000","bid":12.1,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.2482,"open_interest":4723.0,"volume":717.0,"delta":-0.0996,"gamma":0.0006,"vega":1.9302,"theta":-2.5351,"rho":-0.2076,"theo":12.5884,"change":-5.55,"open":15.86,"high":17.65,"low":8.77,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-18T16:12:28","percent_change":-31.0924,"prev_day_close":17.8500003814697},{"option":"SPXW260227C06555000","bid":335.6,"bid_size":0.0,"ask":346.9,"ask_size":0.0,"iv":0.2455,"open_interest":5.0,"volume":1.0,"delta":0.8975,"gamma":0.0007,"vega":1.9669,"theta":-2.5397,"rho":1.7588,"theo":339.7869,"change":36.47,"open":355.07,"high":355.07,"low":355.07,"tick":"up","last_trade_price":355.07,"last_trade_time":"2026-02-18T10:34:20","percent_change":11.447,"prev_day_close":318.599990844727},{"option":"SPXW260227P06555000","bid":12.4,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.2475,"open_interest":125.0,"volume":54.0,"delta":-0.1022,"gamma":0.0007,"vega":1.9669,"theta":-2.5776,"rho":-0.2132,"theo":12.9469,"change":-6.7,"open":16.21,"high":18.31,"low":9.5,"tick":"down","last_trade_price":11.6,"last_trade_time":"2026-02-18T15:50:08","percent_change":-36.612,"prev_day_close":18.3000001907349},{"option":"SPXW260227C06560000","bid":333.9,"bid_size":0.0,"ask":338.5,"ask_size":0.0,"iv":0.2455,"open_interest":17.0,"volume":0.0,"delta":0.8948,"gamma":0.0007,"vega":2.0038,"theta":-2.5832,"rho":1.7546,"theo":335.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.19,"last_trade_time":"2026-02-13T15:08:58","percent_change":0.0,"prev_day_close":313.449996948242},{"option":"SPXW260227P06560000","bid":12.8,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.2465,"open_interest":391.0,"volume":67.0,"delta":-0.105,"gamma":0.0007,"vega":2.0038,"theta":-2.6205,"rho":-0.219,"theo":13.3159,"change":-6.06,"open":16.59,"high":16.59,"low":9.12,"tick":"up","last_trade_price":12.69,"last_trade_time":"2026-02-18T16:01:49","percent_change":-32.32,"prev_day_close":18.75},{"option":"SPXW260227C06565000","bid":326.4,"bid_size":0.0,"ask":337.7,"ask_size":0.0,"iv":0.2436,"open_interest":3.0,"volume":0.0,"delta":0.892,"gamma":0.0007,"vega":2.0409,"theta":-2.6269,"rho":1.7502,"theo":330.5483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.54,"last_trade_time":"2026-02-13T11:42:22","percent_change":0.0,"prev_day_close":309.450012207031},{"option":"SPXW260227P06565000","bid":13.2,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.2454,"open_interest":118.0,"volume":9.0,"delta":-0.1077,"gamma":0.0007,"vega":2.0409,"theta":-2.6637,"rho":-0.2249,"theo":13.6956,"change":-4.07,"open":11.6,"high":15.18,"low":11.5,"tick":"up","last_trade_price":15.18,"last_trade_time":"2026-02-18T14:45:49","percent_change":-21.1429,"prev_day_close":19.25},{"option":"SPXW260227C06570000","bid":324.7,"bid_size":0.0,"ask":329.5,"ask_size":0.0,"iv":0.2435,"open_interest":6.0,"volume":0.0,"delta":0.8892,"gamma":0.0007,"vega":2.0783,"theta":-2.6711,"rho":1.7457,"theo":325.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":316.86,"last_trade_time":"2026-02-17T14:24:38","percent_change":0.0,"prev_day_close":304.200012207031},{"option":"SPXW260227P06570000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.2445,"open_interest":447.0,"volume":218.0,"delta":-0.1106,"gamma":0.0007,"vega":2.0783,"theta":-2.7072,"rho":-0.2309,"theo":14.0862,"change":-7.32,"open":16.08,"high":16.65,"low":10.15,"tick":"down","last_trade_price":12.43,"last_trade_time":"2026-02-18T15:58:31","percent_change":-37.0633,"prev_day_close":19.75},{"option":"SPXW260227C06575000","bid":320.1,"bid_size":0.0,"ask":324.6,"ask_size":0.0,"iv":0.2428,"open_interest":24.0,"volume":0.0,"delta":0.8863,"gamma":0.0007,"vega":2.116,"theta":-2.7155,"rho":1.7411,"theo":321.3534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.4,"last_trade_time":"2026-02-16T10:29:50","percent_change":0.0,"prev_day_close":299.75},{"option":"SPXW260227P06575000","bid":13.9,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.2438,"open_interest":1342.0,"volume":152.0,"delta":-0.1135,"gamma":0.0007,"vega":2.116,"theta":-2.7511,"rho":-0.237,"theo":14.488,"change":-3.08,"open":19.56,"high":19.56,"low":9.87,"tick":"up","last_trade_price":17.17,"last_trade_time":"2026-02-18T14:59:04","percent_change":-15.2099,"prev_day_close":20.25},{"option":"SPXW260227C06580000","bid":315.4,"bid_size":0.0,"ask":319.5,"ask_size":0.0,"iv":0.2398,"open_interest":7.0,"volume":0.0,"delta":0.8833,"gamma":0.0008,"vega":2.154,"theta":-2.7603,"rho":1.7364,"theo":316.7727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.5,"last_trade_time":"2026-02-16T10:51:23","percent_change":0.0,"prev_day_close":295.300003051758},{"option":"SPXW260227P06580000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.2426,"open_interest":527.0,"volume":80.0,"delta":-0.1165,"gamma":0.0008,"vega":2.154,"theta":-2.7953,"rho":-0.2432,"theo":14.9009,"change":-6.59,"open":16.98,"high":18.8,"low":10.6,"tick":"up","last_trade_price":14.21,"last_trade_time":"2026-02-18T16:01:49","percent_change":-31.6827,"prev_day_close":20.8000001907349},{"option":"SPXW260227C06585000","bid":308.0,"bid_size":0.0,"ask":319.3,"ask_size":0.0,"iv":0.24,"open_interest":2.0,"volume":0.0,"delta":0.8802,"gamma":0.0008,"vega":2.1927,"theta":-2.8053,"rho":1.7315,"theo":312.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":285.89,"last_trade_time":"2026-02-17T13:31:13","percent_change":0.0,"prev_day_close":291.549987792969},{"option":"SPXW260227P06585000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.242,"open_interest":343.0,"volume":148.0,"delta":-0.1196,"gamma":0.0008,"vega":2.1927,"theta":-2.8397,"rho":-0.2496,"theo":15.3254,"change":-7.5,"open":12.99,"high":16.15,"low":10.95,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:50:08","percent_change":-35.2113,"prev_day_close":21.3000001907349},{"option":"SPXW260227C06590000","bid":306.4,"bid_size":0.0,"ask":310.8,"ask_size":0.0,"iv":0.2391,"open_interest":96.0,"volume":0.0,"delta":0.8771,"gamma":0.0008,"vega":2.232,"theta":-2.8505,"rho":1.7265,"theo":307.6459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.83,"last_trade_time":"2026-02-17T10:15:18","percent_change":0.0,"prev_day_close":286.449996948242},{"option":"SPXW260227P06590000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2409,"open_interest":288.0,"volume":137.0,"delta":-0.1227,"gamma":0.0008,"vega":2.232,"theta":-2.8843,"rho":-0.2561,"theo":15.7615,"change":-6.47,"open":21.1,"high":21.1,"low":11.81,"tick":"down","last_trade_price":15.38,"last_trade_time":"2026-02-18T15:43:10","percent_change":-29.611,"prev_day_close":21.8500003814697},{"option":"SPXW260227C06595000","bid":298.9,"bid_size":0.0,"ask":310.2,"ask_size":0.0,"iv":0.2384,"open_interest":9.0,"volume":0.0,"delta":0.8739,"gamma":0.0008,"vega":2.272,"theta":-2.8959,"rho":1.7212,"theo":303.1004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.97,"last_trade_time":"2026-02-17T11:59:59","percent_change":0.0,"prev_day_close":283.0},{"option":"SPXW260227P06595000","bid":15.6,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.2398,"open_interest":625.0,"volume":17.0,"delta":-0.1259,"gamma":0.0008,"vega":2.272,"theta":-2.9292,"rho":-0.2628,"theo":16.2096,"change":-9.93,"open":20.88,"high":20.88,"low":12.47,"tick":"down","last_trade_price":12.47,"last_trade_time":"2026-02-18T10:40:32","percent_change":-44.3304,"prev_day_close":22.4000005722046},{"option":"SPXW260227C06600000","bid":297.2,"bid_size":0.0,"ask":301.7,"ask_size":0.0,"iv":0.2377,"open_interest":110.0,"volume":1.0,"delta":0.8706,"gamma":0.0008,"vega":2.3126,"theta":-2.9415,"rho":1.7158,"theo":298.5671,"change":21.33,"open":298.78,"high":298.78,"low":298.78,"tick":"up","last_trade_price":298.78,"last_trade_time":"2026-02-18T14:34:14","percent_change":7.68787,"prev_day_close":277.449996948242},{"option":"SPXW260227P06600000","bid":16.1,"bid_size":0.0,"ask":16.5,"ask_size":0.0,"iv":0.2392,"open_interest":7758.0,"volume":2022.0,"delta":-0.1292,"gamma":0.0008,"vega":2.3126,"theta":-2.9742,"rho":-0.2698,"theo":16.67,"change":-6.46,"open":22.85,"high":22.85,"low":11.37,"tick":"no_change","last_trade_price":16.39,"last_trade_time":"2026-02-18T16:11:07","percent_change":-28.087,"prev_day_close":23.0},{"option":"SPXW260227C06605000","bid":289.9,"bid_size":0.0,"ask":301.2,"ask_size":0.0,"iv":0.2366,"open_interest":4.0,"volume":0.0,"delta":0.8672,"gamma":0.0008,"vega":2.3536,"theta":-2.9872,"rho":1.7101,"theo":294.0466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.37,"last_trade_time":"2026-02-17T13:47:59","percent_change":0.0,"prev_day_close":273.900009155273},{"option":"SPXW260227P06605000","bid":16.6,"bid_size":0.0,"ask":17.0,"ask_size":0.0,"iv":0.2382,"open_interest":424.0,"volume":208.0,"delta":-0.1326,"gamma":0.0008,"vega":2.3536,"theta":-3.0193,"rho":-0.2769,"theo":17.1431,"change":-3.83,"open":19.43,"high":19.77,"low":12.55,"tick":"up","last_trade_price":19.77,"last_trade_time":"2026-02-18T15:24:57","percent_change":-16.2288,"prev_day_close":23.5999994277954},{"option":"SPXW260227C06610000","bid":288.3,"bid_size":0.0,"ask":292.7,"ask_size":0.0,"iv":0.2362,"open_interest":6.0,"volume":2.0,"delta":0.8638,"gamma":0.0008,"vega":2.3951,"theta":-3.033,"rho":1.7042,"theo":289.5392,"change":6.55,"open":304.14,"high":304.14,"low":275.45,"tick":"down","last_trade_price":275.45,"last_trade_time":"2026-02-18T15:20:43","percent_change":2.43585,"prev_day_close":268.900009155273},{"option":"SPXW260227P06610000","bid":17.0,"bid_size":0.0,"ask":17.4,"ask_size":0.0,"iv":0.2373,"open_interest":491.0,"volume":412.0,"delta":-0.136,"gamma":0.0008,"vega":2.3951,"theta":-3.0646,"rho":-0.2843,"theo":17.6294,"change":-8.85,"open":15.91,"high":20.81,"low":12.38,"tick":"down","last_trade_price":15.35,"last_trade_time":"2026-02-18T15:56:06","percent_change":-36.5702,"prev_day_close":24.1999998092651},{"option":"SPXW260227C06615000","bid":280.9,"bid_size":0.0,"ask":292.2,"ask_size":0.0,"iv":0.2346,"open_interest":2.0,"volume":0.0,"delta":0.8602,"gamma":0.0009,"vega":2.4367,"theta":-3.0789,"rho":1.6982,"theo":285.0451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.25,"last_trade_time":"2026-02-17T10:32:12","percent_change":0.0,"prev_day_close":265.349990844727},{"option":"SPXW260227P06615000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2363,"open_interest":299.0,"volume":20.0,"delta":-0.1396,"gamma":0.0009,"vega":2.4367,"theta":-3.1099,"rho":-0.2919,"theo":18.129,"change":-8.75,"open":20.03,"high":23.2,"low":12.04,"tick":"up","last_trade_price":16.05,"last_trade_time":"2026-02-18T15:55:52","percent_change":-35.2823,"prev_day_close":24.8000001907349},{"option":"SPXW260227C06620000","bid":279.2,"bid_size":0.0,"ask":283.9,"ask_size":0.0,"iv":0.2329,"open_interest":8.0,"volume":2.0,"delta":0.8566,"gamma":0.0009,"vega":2.4784,"theta":-3.1248,"rho":1.692,"theo":280.5647,"change":5.65,"open":275.79,"high":275.79,"low":265.7,"tick":"down","last_trade_price":265.7,"last_trade_time":"2026-02-18T15:16:26","percent_change":2.17266,"prev_day_close":260.050003051758},{"option":"SPXW260227P06620000","bid":18.0,"bid_size":0.0,"ask":18.4,"ask_size":0.0,"iv":0.2353,"open_interest":546.0,"volume":75.0,"delta":-0.1432,"gamma":0.0009,"vega":2.4784,"theta":-3.1552,"rho":-0.2996,"theo":18.6422,"change":-8.07,"open":23.8,"high":23.8,"low":12.9,"tick":"no_change","last_trade_price":17.33,"last_trade_time":"2026-02-18T16:00:00","percent_change":-31.7717,"prev_day_close":25.4000005722046},{"option":"SPXW260227C06625000","bid":274.8,"bid_size":0.0,"ask":279.1,"ask_size":0.0,"iv":0.2333,"open_interest":131.0,"volume":0.0,"delta":0.8529,"gamma":0.0009,"vega":2.52,"theta":-3.1708,"rho":1.6856,"theo":276.0982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":266.58,"last_trade_time":"2026-02-17T14:32:41","percent_change":0.0,"prev_day_close":255.900001525879},{"option":"SPXW260227P06625000","bid":18.5,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.2342,"open_interest":1596.0,"volume":433.0,"delta":-0.1469,"gamma":0.0009,"vega":2.52,"theta":-3.2006,"rho":-0.3075,"theo":19.1693,"change":-8.33,"open":23.94,"high":24.12,"low":12.8,"tick":"no_change","last_trade_price":17.77,"last_trade_time":"2026-02-18T16:00:00","percent_change":-31.9157,"prev_day_close":26.0999994277954},{"option":"SPXW260227C06630000","bid":270.4,"bid_size":0.0,"ask":274.7,"ask_size":0.0,"iv":0.2324,"open_interest":18.0,"volume":0.0,"delta":0.8491,"gamma":0.0009,"vega":2.5618,"theta":-3.2167,"rho":1.6791,"theo":271.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.37,"last_trade_time":"2026-02-17T12:06:40","percent_change":0.0,"prev_day_close":251.650001525879},{"option":"SPXW260227P06630000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.2335,"open_interest":1028.0,"volume":52.0,"delta":-0.1507,"gamma":0.0009,"vega":2.5618,"theta":-3.2459,"rho":-0.3155,"theo":19.7104,"change":-8.9,"open":19.55,"high":22.65,"low":13.88,"tick":"up","last_trade_price":17.9,"last_trade_time":"2026-02-18T15:59:07","percent_change":-33.209,"prev_day_close":26.8000001907349},{"option":"SPXW260227C06635000","bid":263.1,"bid_size":0.0,"ask":274.6,"ask_size":0.0,"iv":0.231,"open_interest":6.0,"volume":2.0,"delta":0.8452,"gamma":0.001,"vega":2.6036,"theta":-3.2625,"rho":1.6725,"theo":267.2073,"change":16.23,"open":268.44,"high":268.44,"low":262.73,"tick":"down","last_trade_price":262.73,"last_trade_time":"2026-02-18T14:51:54","percent_change":6.58418,"prev_day_close":246.5},{"option":"SPXW260227P06635000","bid":19.6,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.2323,"open_interest":289.0,"volume":82.0,"delta":-0.1545,"gamma":0.001,"vega":2.6036,"theta":-3.2912,"rho":-0.3236,"theo":20.2657,"change":-8.24,"open":17.53,"high":21.84,"low":14.7,"tick":"up","last_trade_price":19.16,"last_trade_time":"2026-02-18T16:02:59","percent_change":-30.073,"prev_day_close":27.4000005722046},{"option":"SPXW260227C06640000","bid":261.4,"bid_size":0.0,"ask":265.8,"ask_size":0.0,"iv":0.2289,"open_interest":20.0,"volume":0.0,"delta":0.8413,"gamma":0.001,"vega":2.6459,"theta":-3.3082,"rho":1.6658,"theo":262.7833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.85,"last_trade_time":"2026-02-13T15:31:32","percent_change":0.0,"prev_day_close":242.75},{"option":"SPXW260227P06640000","bid":20.2,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.2313,"open_interest":822.0,"volume":59.0,"delta":-0.1585,"gamma":0.001,"vega":2.6459,"theta":-3.3363,"rho":-0.3318,"theo":20.8353,"change":-7.75,"open":21.95,"high":24.28,"low":15.0,"tick":"up","last_trade_price":20.35,"last_trade_time":"2026-02-18T16:08:23","percent_change":-27.5801,"prev_day_close":28.0999994277954},{"option":"SPXW260227C06645000","bid":254.3,"bid_size":0.0,"ask":265.8,"ask_size":0.0,"iv":0.229,"open_interest":4.0,"volume":2.0,"delta":0.8372,"gamma":0.001,"vega":2.6886,"theta":-3.3538,"rho":1.6588,"theo":258.3739,"change":17.47,"open":267.8,"high":267.8,"low":256.87,"tick":"down","last_trade_price":256.87,"last_trade_time":"2026-02-18T15:43:38","percent_change":7.29741,"prev_day_close":239.400001525879},{"option":"SPXW260227P06645000","bid":20.7,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.2303,"open_interest":381.0,"volume":267.0,"delta":-0.1626,"gamma":0.001,"vega":2.6886,"theta":-3.3813,"rho":-0.3403,"theo":21.4196,"change":-9.35,"open":18.46,"high":25.25,"low":15.5,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-18T15:59:07","percent_change":-32.409,"prev_day_close":28.8500003814697},{"option":"SPXW260227C06650000","bid":252.6,"bid_size":0.0,"ask":256.9,"ask_size":0.0,"iv":0.2273,"open_interest":147.0,"volume":6.0,"delta":0.8331,"gamma":0.001,"vega":2.7318,"theta":-3.3991,"rho":1.6516,"theo":253.9795,"change":35.62,"open":245.74,"high":269.12,"low":245.74,"tick":"up","last_trade_price":269.12,"last_trade_time":"2026-02-18T12:04:12","percent_change":15.2548,"prev_day_close":233.5},{"option":"SPXW260227P06650000","bid":21.3,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.2292,"open_interest":6513.0,"volume":303.0,"delta":-0.1667,"gamma":0.001,"vega":2.7318,"theta":-3.426,"rho":-0.349,"theo":22.0188,"change":-7.8,"open":28.0,"high":29.0,"low":15.55,"tick":"up","last_trade_price":21.75,"last_trade_time":"2026-02-18T16:10:10","percent_change":-26.3959,"prev_day_close":29.5500001907349},{"option":"SPXW260227C06655000","bid":245.5,"bid_size":0.0,"ask":257.0,"ask_size":0.0,"iv":0.2272,"open_interest":24.0,"volume":1.0,"delta":0.8288,"gamma":0.001,"vega":2.7755,"theta":-3.4442,"rho":1.6442,"theo":249.6004,"change":11.3,"open":242.2,"high":242.2,"low":242.2,"tick":"up","last_trade_price":242.2,"last_trade_time":"2026-02-18T15:01:22","percent_change":4.89389,"prev_day_close":230.900001525879},{"option":"SPXW260227P06655000","bid":21.9,"bid_size":0.0,"ask":22.4,"ask_size":0.0,"iv":0.2283,"open_interest":186.0,"volume":86.0,"delta":-0.171,"gamma":0.001,"vega":2.7755,"theta":-3.4706,"rho":-0.358,"theo":22.6334,"change":-9.75,"open":29.3,"high":29.81,"low":16.13,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-18T15:58:52","percent_change":-32.2314,"prev_day_close":30.25},{"option":"SPXW260227C06660000","bid":243.9,"bid_size":0.0,"ask":248.1,"ask_size":0.0,"iv":0.2258,"open_interest":48.0,"volume":12.0,"delta":0.8245,"gamma":0.001,"vega":2.8196,"theta":-3.489,"rho":1.6364,"theo":245.2373,"change":41.38,"open":262.8,"high":267.28,"low":261.7,"tick":"up","last_trade_price":267.28,"last_trade_time":"2026-02-18T10:56:47","percent_change":18.3178,"prev_day_close":225.900001525879},{"option":"SPXW260227P06660000","bid":22.6,"bid_size":0.0,"ask":23.0,"ask_size":0.0,"iv":0.2274,"open_interest":6589.0,"volume":325.0,"delta":-0.1753,"gamma":0.001,"vega":2.8196,"theta":-3.5148,"rho":-0.3672,"theo":23.2639,"change":-8.29,"open":30.3,"high":30.3,"low":17.15,"tick":"down","last_trade_price":22.76,"last_trade_time":"2026-02-18T16:07:23","percent_change":-26.6989,"prev_day_close":31.0500001907349},{"option":"SPXW260227C06665000","bid":236.8,"bid_size":0.0,"ask":248.4,"ask_size":0.0,"iv":0.225,"open_interest":9.0,"volume":10.0,"delta":0.82,"gamma":0.0011,"vega":2.8638,"theta":-3.5335,"rho":1.6284,"theo":240.8904,"change":5.07,"open":257.16,"high":263.52,"low":227.57,"tick":"down","last_trade_price":227.57,"last_trade_time":"2026-02-18T15:15:43","percent_change":2.27865,"prev_day_close":222.5},{"option":"SPXW260227P06665000","bid":23.2,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.2264,"open_interest":361.0,"volume":91.0,"delta":-0.1797,"gamma":0.0011,"vega":2.8638,"theta":-3.5586,"rho":-0.3767,"theo":23.9107,"change":-3.95,"open":27.88,"high":27.9,"low":16.73,"tick":"up","last_trade_price":27.9,"last_trade_time":"2026-02-18T15:15:43","percent_change":-12.4019,"prev_day_close":31.8500003814697},{"option":"SPXW260227C06670000","bid":235.2,"bid_size":0.0,"ask":239.4,"ask_size":0.0,"iv":0.2243,"open_interest":29.0,"volume":4.0,"delta":0.8155,"gamma":0.0011,"vega":2.9079,"theta":-3.5775,"rho":1.6202,"theo":236.5602,"change":27.27,"open":254.99,"high":261.1,"low":244.77,"tick":"down","last_trade_price":244.77,"last_trade_time":"2026-02-18T15:57:04","percent_change":12.5379,"prev_day_close":217.5},{"option":"SPXW260227P06670000","bid":23.8,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.2253,"open_interest":555.0,"volume":237.0,"delta":-0.1842,"gamma":0.0011,"vega":2.9079,"theta":-3.6021,"rho":-0.3864,"theo":24.5741,"change":-11.13,"open":31.78,"high":31.78,"low":17.03,"tick":"down","last_trade_price":21.52,"last_trade_time":"2026-02-18T15:57:04","percent_change":-34.0888,"prev_day_close":32.6499996185303},{"option":"SPXW260227C06675000","bid":230.9,"bid_size":0.0,"ask":235.0,"ask_size":0.0,"iv":0.2234,"open_interest":96.0,"volume":2.0,"delta":0.8109,"gamma":0.0011,"vega":2.9518,"theta":-3.6211,"rho":1.6118,"theo":232.2469,"change":17.99,"open":230.39,"high":230.39,"low":230.39,"tick":"no_change","last_trade_price":230.39,"last_trade_time":"2026-02-18T14:37:23","percent_change":8.46987,"prev_day_close":212.400001525879},{"option":"SPXW260227P06675000","bid":24.5,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.2242,"open_interest":841.0,"volume":618.0,"delta":-0.1889,"gamma":0.0011,"vega":2.9518,"theta":-3.6451,"rho":-0.3964,"theo":25.2545,"change":-10.84,"open":30.97,"high":32.58,"low":17.53,"tick":"down","last_trade_price":22.61,"last_trade_time":"2026-02-18T15:53:36","percent_change":-32.4066,"prev_day_close":33.4499988555908},{"option":"SPXW260227C06680000","bid":226.6,"bid_size":0.0,"ask":230.7,"ask_size":0.0,"iv":0.2223,"open_interest":24.0,"volume":9.0,"delta":0.8062,"gamma":0.0011,"vega":2.9954,"theta":-3.6642,"rho":1.6032,"theo":227.9509,"change":26.44,"open":223.84,"high":235.64,"low":214.43,"tick":"no_change","last_trade_price":235.64,"last_trade_time":"2026-02-18T15:56:45","percent_change":12.6386,"prev_day_close":209.200004577637},{"option":"SPXW260227P06680000","bid":25.2,"bid_size":0.0,"ask":25.6,"ask_size":0.0,"iv":0.2234,"open_interest":363.0,"volume":141.0,"delta":-0.1936,"gamma":0.0011,"vega":2.9954,"theta":-3.6876,"rho":-0.4064,"theo":25.9521,"change":-9.4,"open":29.9,"high":31.3,"low":17.9,"tick":"up","last_trade_price":24.95,"last_trade_time":"2026-02-18T15:59:59","percent_change":-27.3654,"prev_day_close":34.3500003814697},{"option":"SPXW260227C06685000","bid":219.6,"bid_size":0.0,"ask":231.1,"ask_size":0.0,"iv":0.2211,"open_interest":9.0,"volume":1.0,"delta":0.8013,"gamma":0.0012,"vega":3.0389,"theta":-3.7068,"rho":1.5946,"theo":223.6722,"change":11.15,"open":217.0,"high":217.0,"low":217.0,"tick":"up","last_trade_price":217.0,"last_trade_time":"2026-02-18T15:35:17","percent_change":5.41656,"prev_day_close":205.850006103516},{"option":"SPXW260227P06685000","bid":25.9,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.2221,"open_interest":130.0,"volume":141.0,"delta":-0.1985,"gamma":0.0012,"vega":3.0389,"theta":-3.7296,"rho":-0.4166,"theo":26.6671,"change":-12.03,"open":27.78,"high":27.78,"low":18.78,"tick":"down","last_trade_price":23.12,"last_trade_time":"2026-02-18T15:54:40","percent_change":-34.2248,"prev_day_close":35.1499996185303},{"option":"SPXW260227C06690000","bid":218.0,"bid_size":0.0,"ask":222.1,"ask_size":0.0,"iv":0.2189,"open_interest":68.0,"volume":4.0,"delta":0.7964,"gamma":0.0012,"vega":3.0822,"theta":-3.7488,"rho":1.5857,"theo":219.411,"change":35.72,"open":238.61,"high":238.61,"low":236.67,"tick":"down","last_trade_price":236.67,"last_trade_time":"2026-02-18T10:18:51","percent_change":17.7756,"prev_day_close":200.949996948242},{"option":"SPXW260227P06690000","bid":26.6,"bid_size":0.0,"ask":27.1,"ask_size":0.0,"iv":0.2211,"open_interest":2957.0,"volume":2582.0,"delta":-0.2034,"gamma":0.0012,"vega":3.0822,"theta":-3.7711,"rho":-0.4269,"theo":27.3996,"change":-10.95,"open":33.06,"high":33.06,"low":20.35,"tick":"down","last_trade_price":25.1,"last_trade_time":"2026-02-18T15:59:07","percent_change":-30.3745,"prev_day_close":36.0500011444092},{"option":"SPXW260227C06695000","bid":211.0,"bid_size":0.0,"ask":219.0,"ask_size":0.0,"iv":0.219,"open_interest":22.0,"volume":2.0,"delta":0.7913,"gamma":0.0012,"vega":3.1257,"theta":-3.7902,"rho":1.5767,"theo":215.1677,"change":21.42,"open":203.08,"high":219.07,"low":203.08,"tick":"up","last_trade_price":219.07,"last_trade_time":"2026-02-18T09:59:24","percent_change":10.8373,"prev_day_close":197.650001525879},{"option":"SPXW260227P06695000","bid":27.3,"bid_size":0.0,"ask":27.8,"ask_size":0.0,"iv":0.2201,"open_interest":420.0,"volume":180.0,"delta":-0.2084,"gamma":0.0012,"vega":3.1257,"theta":-3.8118,"rho":-0.4375,"theo":28.1499,"change":-6.45,"open":34.88,"high":34.88,"low":19.9,"tick":"down","last_trade_price":30.5,"last_trade_time":"2026-02-18T15:32:58","percent_change":-17.456,"prev_day_close":36.9499988555908},{"option":"SPXW260227C06700000","bid":209.6,"bid_size":0.0,"ask":213.6,"ask_size":0.0,"iv":0.2179,"open_interest":192.0,"volume":31.0,"delta":0.7862,"gamma":0.0012,"vega":3.1694,"theta":-3.8308,"rho":1.5674,"theo":210.9426,"change":22.65,"open":195.4,"high":231.08,"low":193.2,"tick":"up","last_trade_price":214.75,"last_trade_time":"2026-02-18T15:50:00","percent_change":11.7907,"prev_day_close":192.099998474121},{"option":"SPXW260227P06700000","bid":28.1,"bid_size":0.0,"ask":28.5,"ask_size":0.0,"iv":0.2191,"open_interest":9914.0,"volume":6807.0,"delta":-0.2136,"gamma":0.0012,"vega":3.1694,"theta":-3.8519,"rho":-0.4483,"theo":28.9185,"change":-9.85,"open":34.79,"high":37.4,"low":20.3,"tick":"down","last_trade_price":28.1,"last_trade_time":"2026-02-18T16:14:50","percent_change":-25.9552,"prev_day_close":37.9499988555908},{"option":"SPXW260227C06705000","bid":202.7,"bid_size":0.0,"ask":210.5,"ask_size":0.0,"iv":0.2191,"open_interest":2.0,"volume":4.0,"delta":0.7809,"gamma":0.0012,"vega":3.2134,"theta":-3.8707,"rho":1.5578,"theo":206.7362,"change":16.29,"open":215.23,"high":215.23,"low":202.2,"tick":"up","last_trade_price":205.79,"last_trade_time":"2026-02-18T14:48:18","percent_change":8.59631,"prev_day_close":189.5},{"option":"SPXW260227P06705000","bid":28.9,"bid_size":0.0,"ask":29.3,"ask_size":0.0,"iv":0.2181,"open_interest":127.0,"volume":1151.0,"delta":-0.2189,"gamma":0.0012,"vega":3.2134,"theta":-3.8912,"rho":-0.4594,"theo":29.7057,"change":-12.55,"open":35.72,"high":36.6,"low":21.18,"tick":"down","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:57:06","percent_change":-32.3037,"prev_day_close":38.8500003814697},{"option":"SPXW260227C06710000","bid":201.2,"bid_size":0.0,"ask":205.1,"ask_size":0.0,"iv":0.2156,"open_interest":43.0,"volume":4.0,"delta":0.7755,"gamma":0.0013,"vega":3.2576,"theta":-3.9098,"rho":1.5478,"theo":202.5491,"change":14.59,"open":219.05,"high":221.42,"low":199.29,"tick":"down","last_trade_price":199.29,"last_trade_time":"2026-02-18T14:45:49","percent_change":7.8993,"prev_day_close":184.699996948242},{"option":"SPXW260227P06710000","bid":29.7,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.217,"open_interest":317.0,"volume":52.0,"delta":-0.2242,"gamma":0.0013,"vega":3.2576,"theta":-3.9297,"rho":-0.4709,"theo":30.5122,"change":-10.31,"open":34.57,"high":36.5,"low":22.05,"tick":"down","last_trade_price":29.54,"last_trade_time":"2026-02-18T15:44:37","percent_change":-25.872,"prev_day_close":39.8500003814697},{"option":"SPXW260227C06715000","bid":194.3,"bid_size":0.0,"ask":203.7,"ask_size":0.0,"iv":0.2169,"open_interest":25.0,"volume":0.0,"delta":0.77,"gamma":0.0013,"vega":3.3016,"theta":-3.948,"rho":1.5375,"theo":198.3818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.1,"last_trade_time":"2026-02-13T10:05:52","percent_change":0.0,"prev_day_close":181.5},{"option":"SPXW260227P06715000","bid":30.5,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.2158,"open_interest":231.0,"volume":92.0,"delta":-0.2297,"gamma":0.0013,"vega":3.3016,"theta":-3.9673,"rho":-0.4827,"theo":31.3386,"change":-11.35,"open":34.79,"high":37.5,"low":23.4,"tick":"up","last_trade_price":29.5,"last_trade_time":"2026-02-18T15:59:28","percent_change":-27.7846,"prev_day_close":40.8500003814697},{"option":"SPXW260227C06720000","bid":192.9,"bid_size":0.0,"ask":196.8,"ask_size":0.0,"iv":0.2127,"open_interest":70.0,"volume":15.0,"delta":0.7644,"gamma":0.0013,"vega":3.3454,"theta":-3.9852,"rho":1.5269,"theo":194.235,"change":31.6,"open":208.9,"high":212.0,"low":208.35,"tick":"down","last_trade_price":208.35,"last_trade_time":"2026-02-18T12:02:33","percent_change":17.8784,"prev_day_close":176.75},{"option":"SPXW260227P06720000","bid":31.3,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.2147,"open_interest":336.0,"volume":302.0,"delta":-0.2354,"gamma":0.0013,"vega":3.3454,"theta":-4.004,"rho":-0.4947,"theo":32.1855,"change":-11.55,"open":40.5,"high":40.5,"low":24.0,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-18T15:59:28","percent_change":-27.5986,"prev_day_close":41.8500003814697},{"option":"SPXW260227C06725000","bid":188.7,"bid_size":0.0,"ask":192.6,"ask_size":0.0,"iv":0.2122,"open_interest":83.0,"volume":7.0,"delta":0.7587,"gamma":0.0014,"vega":3.3886,"theta":-4.0214,"rho":1.5162,"theo":190.109,"change":13.23,"open":187.02,"high":187.27,"low":186.03,"tick":"down","last_trade_price":186.03,"last_trade_time":"2026-02-18T15:39:31","percent_change":7.65625,"prev_day_close":172.799995422363},{"option":"SPXW260227P06725000","bid":32.2,"bid_size":0.0,"ask":32.6,"ask_size":0.0,"iv":0.2134,"open_interest":832.0,"volume":833.0,"delta":-0.2411,"gamma":0.0014,"vega":3.3886,"theta":-4.0396,"rho":-0.507,"theo":33.0531,"change":-10.45,"open":40.6,"high":40.6,"low":23.79,"tick":"up","last_trade_price":32.5,"last_trade_time":"2026-02-18T16:07:34","percent_change":-24.3306,"prev_day_close":42.9499988555908},{"option":"SPXW260227C06730000","bid":184.6,"bid_size":0.0,"ask":188.5,"ask_size":0.0,"iv":0.2112,"open_interest":44.0,"volume":0.0,"delta":0.7528,"gamma":0.0014,"vega":3.4312,"theta":-4.0566,"rho":1.5052,"theo":186.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":163.56,"last_trade_time":"2026-02-17T11:48:05","percent_change":0.0,"prev_day_close":168.849998474121},{"option":"SPXW260227P06730000","bid":33.0,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.2124,"open_interest":511.0,"volume":158.0,"delta":-0.2469,"gamma":0.0014,"vega":3.4312,"theta":-4.0742,"rho":-0.5194,"theo":33.9419,"change":-12.58,"open":40.67,"high":40.67,"low":24.83,"tick":"up","last_trade_price":31.42,"last_trade_time":"2026-02-18T15:59:05","percent_change":-28.5909,"prev_day_close":44.0},{"option":"SPXW260227C06735000","bid":177.4,"bid_size":0.0,"ask":187.0,"ask_size":0.0,"iv":0.2121,"open_interest":50.0,"volume":0.0,"delta":0.7469,"gamma":0.0014,"vega":3.4732,"theta":-4.0906,"rho":1.4942,"theo":181.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.45,"last_trade_time":"2026-02-13T11:07:35","percent_change":0.0,"prev_day_close":165.850006103516},{"option":"SPXW260227P06735000","bid":33.9,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.2113,"open_interest":293.0,"volume":36.0,"delta":-0.2529,"gamma":0.0014,"vega":3.4732,"theta":-4.1077,"rho":-0.532,"theo":34.852,"change":-11.35,"open":32.5,"high":38.85,"low":25.83,"tick":"up","last_trade_price":33.8,"last_trade_time":"2026-02-18T15:59:53","percent_change":-25.1384,"prev_day_close":45.1499996185303},{"option":"SPXW260227C06740000","bid":176.4,"bid_size":0.0,"ask":180.7,"ask_size":0.0,"iv":0.2085,"open_interest":117.0,"volume":2.0,"delta":0.7408,"gamma":0.0014,"vega":3.5148,"theta":-4.1235,"rho":1.4829,"theo":177.8586,"change":13.0,"open":174.46,"high":174.46,"low":173.4,"tick":"down","last_trade_price":173.4,"last_trade_time":"2026-02-18T14:43:34","percent_change":8.10474,"prev_day_close":160.400001525879},{"option":"SPXW260227P06740000","bid":34.8,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.2099,"open_interest":827.0,"volume":214.0,"delta":-0.259,"gamma":0.0014,"vega":3.5148,"theta":-4.14,"rho":-0.5448,"theo":35.7837,"change":-11.45,"open":43.36,"high":44.01,"low":25.23,"tick":"no_change","last_trade_price":34.8,"last_trade_time":"2026-02-18T16:02:02","percent_change":-24.7568,"prev_day_close":46.25},{"option":"SPXW260227C06745000","bid":169.3,"bid_size":0.0,"ask":179.0,"ask_size":0.0,"iv":0.2096,"open_interest":44.0,"volume":0.0,"delta":0.7346,"gamma":0.0014,"vega":3.5561,"theta":-4.1551,"rho":1.4714,"theo":173.8186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.4,"last_trade_time":"2026-02-17T14:19:43","percent_change":0.0,"prev_day_close":156.599998474121},{"option":"SPXW260227P06745000","bid":35.8,"bid_size":0.0,"ask":36.3,"ask_size":0.0,"iv":0.209,"open_interest":216.0,"volume":89.0,"delta":-0.2652,"gamma":0.0014,"vega":3.5561,"theta":-4.171,"rho":-0.5578,"theo":36.7373,"change":-13.38,"open":34.3,"high":41.15,"low":26.95,"tick":"up","last_trade_price":34.07,"last_trade_time":"2026-02-18T15:59:05","percent_change":-28.1981,"prev_day_close":47.4499988555908},{"option":"SPXW260227C06750000","bid":170.1,"bid_size":0.0,"ask":171.3,"ask_size":0.0,"iv":0.2078,"open_interest":311.0,"volume":16.0,"delta":0.7282,"gamma":0.0015,"vega":3.5973,"theta":-4.1854,"rho":1.4595,"theo":169.8012,"change":12.92,"open":163.25,"high":181.11,"low":163.25,"tick":"down","last_trade_price":165.72,"last_trade_time":"2026-02-18T14:44:29","percent_change":8.4555,"prev_day_close":152.799995422363},{"option":"SPXW260227P06750000","bid":36.8,"bid_size":0.0,"ask":37.2,"ask_size":0.0,"iv":0.2076,"open_interest":6148.0,"volume":1220.0,"delta":-0.2716,"gamma":0.0015,"vega":3.5973,"theta":-4.2008,"rho":-0.5712,"theo":37.7136,"change":-11.53,"open":45.61,"high":46.79,"low":26.72,"tick":"up","last_trade_price":37.07,"last_trade_time":"2026-02-18T16:08:30","percent_change":-23.7243,"prev_day_close":48.6000003814697},{"option":"SPXW260227C06755000","bid":161.7,"bid_size":0.0,"ask":171.0,"ask_size":0.0,"iv":0.207,"open_interest":54.0,"volume":3.0,"delta":0.7217,"gamma":0.0015,"vega":3.6383,"theta":-4.2144,"rho":1.4472,"theo":165.807,"change":15.09,"open":183.11,"high":183.11,"low":164.09,"tick":"no_change","last_trade_price":164.09,"last_trade_time":"2026-02-18T14:37:23","percent_change":10.1275,"prev_day_close":149.0},{"option":"SPXW260227P06755000","bid":37.7,"bid_size":0.0,"ask":38.2,"ask_size":0.0,"iv":0.2065,"open_interest":1493.0,"volume":151.0,"delta":-0.278,"gamma":0.0015,"vega":3.6383,"theta":-4.2291,"rho":-0.5849,"theo":38.713,"change":-14.78,"open":49.24,"high":49.24,"low":28.92,"tick":"up","last_trade_price":35.07,"last_trade_time":"2026-02-18T15:57:39","percent_change":-29.6489,"prev_day_close":49.8500003814697},{"option":"SPXW260227C06760000","bid":160.5,"bid_size":0.0,"ask":164.6,"ask_size":0.0,"iv":0.2039,"open_interest":117.0,"volume":29.0,"delta":0.7151,"gamma":0.0015,"vega":3.679,"theta":-4.2418,"rho":1.4346,"theo":161.8369,"change":23.28,"open":175.03,"high":178.88,"low":153.2,"tick":"no_change","last_trade_price":168.53,"last_trade_time":"2026-02-18T15:56:45","percent_change":16.0275,"prev_day_close":145.25},{"option":"SPXW260227P06760000","bid":38.8,"bid_size":0.0,"ask":39.3,"ask_size":0.0,"iv":0.2055,"open_interest":5669.0,"volume":502.0,"delta":-0.2846,"gamma":0.0015,"vega":3.679,"theta":-4.256,"rho":-0.5991,"theo":39.7366,"change":-14.32,"open":46.8,"high":50.2,"low":28.95,"tick":"down","last_trade_price":36.73,"last_trade_time":"2026-02-18T15:49:45","percent_change":-28.0509,"prev_day_close":51.0500011444092},{"option":"SPXW260227C06765000","bid":153.3,"bid_size":0.0,"ask":162.3,"ask_size":0.0,"iv":0.2024,"open_interest":39.0,"volume":16.0,"delta":0.7084,"gamma":0.0016,"vega":3.7192,"theta":-4.2677,"rho":1.4215,"theo":157.8916,"change":33.9,"open":150.4,"high":175.45,"low":150.4,"tick":"up","last_trade_price":175.45,"last_trade_time":"2026-02-18T11:36:16","percent_change":23.9491,"prev_day_close":141.550003051758},{"option":"SPXW260227P06765000","bid":39.8,"bid_size":0.0,"ask":40.3,"ask_size":0.0,"iv":0.2043,"open_interest":492.0,"volume":72.0,"delta":-0.2914,"gamma":0.0016,"vega":3.7192,"theta":-4.2813,"rho":-0.6137,"theo":40.7849,"change":-14.0,"open":46.27,"high":46.6,"low":30.5,"tick":"down","last_trade_price":38.35,"last_trade_time":"2026-02-18T15:47:11","percent_change":-26.7431,"prev_day_close":52.3500003814697},{"option":"SPXW260227C06770000","bid":152.7,"bid_size":0.0,"ask":156.5,"ask_size":0.0,"iv":0.2018,"open_interest":121.0,"volume":7.0,"delta":0.7015,"gamma":0.0016,"vega":3.7585,"theta":-4.2919,"rho":1.4082,"theo":153.9718,"change":8.7,"open":143.66,"high":146.6,"low":143.66,"tick":"no_change","last_trade_price":146.6,"last_trade_time":"2026-02-18T09:47:13","percent_change":6.30892,"prev_day_close":137.900001525879},{"option":"SPXW260227P06770000","bid":40.8,"bid_size":0.0,"ask":41.3,"ask_size":0.0,"iv":0.2029,"open_interest":456.0,"volume":200.0,"delta":-0.2983,"gamma":0.0016,"vega":3.7585,"theta":-4.3049,"rho":-0.6285,"theo":41.8588,"change":-16.05,"open":49.2,"high":51.17,"low":30.3,"tick":"down","last_trade_price":37.6,"last_trade_time":"2026-02-18T15:58:01","percent_change":-29.9161,"prev_day_close":53.6499996185303},{"option":"SPXW260227C06775000","bid":148.8,"bid_size":0.0,"ask":152.5,"ask_size":0.0,"iv":0.2018,"open_interest":88.0,"volume":1.0,"delta":0.6944,"gamma":0.0016,"vega":3.7968,"theta":-4.3145,"rho":1.3947,"theo":150.0779,"change":30.57,"open":164.77,"high":164.77,"low":164.77,"tick":"up","last_trade_price":164.77,"last_trade_time":"2026-02-18T10:22:28","percent_change":22.7794,"prev_day_close":134.200004577637},{"option":"SPXW260227P06775000","bid":41.9,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.2018,"open_interest":1928.0,"volume":758.0,"delta":-0.3053,"gamma":0.0016,"vega":3.7968,"theta":-4.3269,"rho":-0.6435,"theo":42.9585,"change":-13.35,"open":52.91,"high":54.16,"low":31.42,"tick":"down","last_trade_price":41.6,"last_trade_time":"2026-02-18T16:03:32","percent_change":-24.2948,"prev_day_close":54.9499988555908},{"option":"SPXW260227C06780000","bid":146.6,"bid_size":0.0,"ask":147.2,"ask_size":0.0,"iv":0.2006,"open_interest":395.0,"volume":31.0,"delta":0.6873,"gamma":0.0016,"vega":3.8339,"theta":-4.3353,"rho":1.3811,"theo":146.2103,"change":18.71,"open":135.76,"high":163.07,"low":135.76,"tick":"down","last_trade_price":149.21,"last_trade_time":"2026-02-18T15:52:36","percent_change":14.3372,"prev_day_close":130.5},{"option":"SPXW260227P06780000","bid":43.0,"bid_size":0.0,"ask":43.5,"ask_size":0.0,"iv":0.2004,"open_interest":1819.0,"volume":148.0,"delta":-0.3125,"gamma":0.0016,"vega":3.8339,"theta":-4.3471,"rho":-0.6587,"theo":44.0846,"change":-13.08,"open":48.74,"high":53.79,"low":33.18,"tick":"up","last_trade_price":43.27,"last_trade_time":"2026-02-18T16:06:11","percent_change":-23.2121,"prev_day_close":56.3500003814697},{"option":"SPXW260227C06785000","bid":142.8,"bid_size":0.0,"ask":143.4,"ask_size":0.0,"iv":0.1993,"open_interest":48.0,"volume":2.0,"delta":0.68,"gamma":0.0017,"vega":3.8701,"theta":-4.3543,"rho":1.3672,"theo":142.3693,"change":31.67,"open":147.43,"high":158.57,"low":147.43,"tick":"up","last_trade_price":158.57,"last_trade_time":"2026-02-18T12:22:14","percent_change":24.9567,"prev_day_close":126.899997711182},{"option":"SPXW260227P06785000","bid":44.2,"bid_size":0.0,"ask":44.7,"ask_size":0.0,"iv":0.1994,"open_interest":537.0,"volume":70.0,"delta":-0.3198,"gamma":0.0017,"vega":3.8701,"theta":-4.3655,"rho":-0.674,"theo":45.2372,"change":-13.29,"open":55.59,"high":56.75,"low":33.14,"tick":"up","last_trade_price":44.46,"last_trade_time":"2026-02-18T16:07:23","percent_change":-23.013,"prev_day_close":57.75},{"option":"SPXW260227C06790000","bid":138.8,"bid_size":0.0,"ask":139.6,"ask_size":0.0,"iv":0.1981,"open_interest":200.0,"volume":4.0,"delta":0.6725,"gamma":0.0017,"vega":3.9054,"theta":-4.3714,"rho":1.353,"theo":138.5553,"change":16.1,"open":145.7,"high":150.6,"low":138.18,"tick":"up","last_trade_price":139.5,"last_trade_time":"2026-02-18T15:59:39","percent_change":13.047,"prev_day_close":123.400001525879},{"option":"SPXW260227P06790000","bid":45.4,"bid_size":0.0,"ask":45.9,"ask_size":0.0,"iv":0.198,"open_interest":1264.0,"volume":152.0,"delta":-0.3273,"gamma":0.0017,"vega":3.9054,"theta":-4.382,"rho":-0.6897,"theo":46.4169,"change":-16.35,"open":59.43,"high":59.43,"low":34.55,"tick":"up","last_trade_price":42.8,"last_trade_time":"2026-02-18T15:59:01","percent_change":-27.6416,"prev_day_close":59.1499996185303},{"option":"SPXW260227C06795000","bid":135.0,"bid_size":0.0,"ask":135.8,"ask_size":0.0,"iv":0.1969,"open_interest":84.0,"volume":8.0,"delta":0.6649,"gamma":0.0017,"vega":3.9401,"theta":-4.3865,"rho":1.3385,"theo":134.7692,"change":15.7,"open":135.8,"high":150.82,"low":135.6,"tick":"down","last_trade_price":135.6,"last_trade_time":"2026-02-18T15:59:39","percent_change":13.0942,"prev_day_close":119.899997711182},{"option":"SPXW260227P06795000","bid":46.5,"bid_size":0.0,"ask":47.1,"ask_size":0.0,"iv":0.1969,"open_interest":526.0,"volume":294.0,"delta":-0.3349,"gamma":0.0017,"vega":3.9401,"theta":-4.3966,"rho":-0.7057,"theo":47.6244,"change":-13.05,"open":55.42,"high":56.67,"low":36.0,"tick":"up","last_trade_price":47.6,"last_trade_time":"2026-02-18T16:12:52","percent_change":-21.5169,"prev_day_close":60.6499996185303},{"option":"SPXW260227C06800000","bid":131.4,"bid_size":0.0,"ask":132.0,"ask_size":0.0,"iv":0.1955,"open_interest":668.0,"volume":94.0,"delta":0.6571,"gamma":0.0017,"vega":3.9741,"theta":-4.3995,"rho":1.3235,"theo":131.0118,"change":18.67,"open":121.9,"high":147.5,"low":119.9,"tick":"up","last_trade_price":135.07,"last_trade_time":"2026-02-18T15:59:02","percent_change":16.0395,"prev_day_close":116.399997711182},{"option":"SPXW260227P06800000","bid":47.8,"bid_size":0.0,"ask":48.3,"ask_size":0.0,"iv":0.1954,"open_interest":13158.0,"volume":1761.0,"delta":-0.3426,"gamma":0.0017,"vega":3.9741,"theta":-4.409,"rho":-0.7223,"theo":48.8607,"change":-12.53,"open":59.7,"high":61.2,"low":35.66,"tick":"no_change","last_trade_price":47.33,"last_trade_time":"2026-02-18T16:02:45","percent_change":-20.1609,"prev_day_close":62.1499996185303},{"option":"SPXW260227C06805000","bid":127.6,"bid_size":0.0,"ask":128.2,"ask_size":0.0,"iv":0.1942,"open_interest":68.0,"volume":4.0,"delta":0.6492,"gamma":0.0018,"vega":4.0071,"theta":-4.4103,"rho":1.3079,"theo":127.2844,"change":15.15,"open":140.1,"high":140.1,"low":128.1,"tick":"down","last_trade_price":128.1,"last_trade_time":"2026-02-18T15:59:39","percent_change":13.413,"prev_day_close":112.949996948242},{"option":"SPXW260227P06805000","bid":49.0,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.1943,"open_interest":228.0,"volume":52.0,"delta":-0.3506,"gamma":0.0018,"vega":4.0071,"theta":-4.4193,"rho":-0.7393,"theo":50.1269,"change":-15.12,"open":61.15,"high":61.15,"low":37.94,"tick":"no_change","last_trade_price":48.63,"last_trade_time":"2026-02-18T16:02:45","percent_change":-23.7176,"prev_day_close":63.75},{"option":"SPXW260227C06810000","bid":123.8,"bid_size":0.0,"ask":124.6,"ask_size":0.0,"iv":0.1929,"open_interest":92.0,"volume":5.0,"delta":0.6411,"gamma":0.0018,"vega":4.039,"theta":-4.4189,"rho":1.292,"theo":123.5879,"change":19.81,"open":113.6,"high":129.26,"low":113.6,"tick":"up","last_trade_price":129.26,"last_trade_time":"2026-02-18T15:55:22","percent_change":18.0996,"prev_day_close":109.449996948242},{"option":"SPXW260227P06810000","bid":50.3,"bid_size":0.0,"ask":50.8,"ask_size":0.0,"iv":0.1928,"open_interest":836.0,"volume":281.0,"delta":-0.3586,"gamma":0.0018,"vega":4.039,"theta":-4.4272,"rho":-0.7567,"theo":51.424,"change":-15.12,"open":65.48,"high":65.48,"low":38.55,"tick":"up","last_trade_price":50.13,"last_trade_time":"2026-02-18T16:03:19","percent_change":-23.1724,"prev_day_close":65.25},{"option":"SPXW260227C06815000","bid":120.2,"bid_size":0.0,"ask":120.8,"ask_size":0.0,"iv":0.1915,"open_interest":34.0,"volume":6.0,"delta":0.6329,"gamma":0.0018,"vega":4.0694,"theta":-4.425,"rho":1.2758,"theo":119.923,"change":17.95,"open":110.8,"high":135.05,"low":110.8,"tick":"down","last_trade_price":124.0,"last_trade_time":"2026-02-18T14:26:04","percent_change":16.926,"prev_day_close":106.050003051758},{"option":"SPXW260227P06815000","bid":51.6,"bid_size":0.0,"ask":52.1,"ask_size":0.0,"iv":0.1916,"open_interest":416.0,"volume":193.0,"delta":-0.3669,"gamma":0.0018,"vega":4.0694,"theta":-4.4328,"rho":-0.7744,"theo":52.7529,"change":-19.28,"open":62.27,"high":65.63,"low":40.75,"tick":"no_change","last_trade_price":47.62,"last_trade_time":"2026-02-18T15:54:06","percent_change":-28.8191,"prev_day_close":66.8999977111816},{"option":"SPXW260227C06820000","bid":116.6,"bid_size":0.0,"ask":117.2,"ask_size":0.0,"iv":0.1902,"open_interest":196.0,"volume":15.0,"delta":0.6245,"gamma":0.0018,"vega":4.0981,"theta":-4.4288,"rho":1.2594,"theo":116.2905,"change":27.14,"open":109.05,"high":129.89,"low":109.05,"tick":"up","last_trade_price":129.89,"last_trade_time":"2026-02-18T10:06:32","percent_change":26.4136,"prev_day_close":102.75},{"option":"SPXW260227P06820000","bid":52.9,"bid_size":0.0,"ask":53.5,"ask_size":0.0,"iv":0.1902,"open_interest":689.0,"volume":897.0,"delta":-0.3753,"gamma":0.0018,"vega":4.0981,"theta":-4.436,"rho":-0.7923,"theo":54.1139,"change":-18.23,"open":68.63,"high":68.63,"low":39.59,"tick":"down","last_trade_price":50.32,"last_trade_time":"2026-02-18T15:50:32","percent_change":-26.5937,"prev_day_close":68.5500030517578},{"option":"SPXW260227C06825000","bid":113.0,"bid_size":0.0,"ask":113.6,"ask_size":0.0,"iv":0.1889,"open_interest":480.0,"volume":37.0,"delta":0.6159,"gamma":0.0019,"vega":4.1251,"theta":-4.4301,"rho":1.2429,"theo":112.6905,"change":10.27,"open":103.5,"high":126.93,"low":103.5,"tick":"no_change","last_trade_price":109.72,"last_trade_time":"2026-02-18T14:38:16","percent_change":10.3268,"prev_day_close":99.4499969482422},{"option":"SPXW260227P06825000","bid":54.3,"bid_size":0.0,"ask":54.9,"ask_size":0.0,"iv":0.1888,"open_interest":7215.0,"volume":1620.0,"delta":-0.3839,"gamma":0.0019,"vega":4.1251,"theta":-4.4367,"rho":-0.8104,"theo":55.5077,"change":-15.95,"open":65.42,"high":68.2,"low":41.75,"tick":"up","last_trade_price":54.3,"last_trade_time":"2026-02-18T16:01:39","percent_change":-22.7046,"prev_day_close":70.25},{"option":"SPXW260227C06830000","bid":109.4,"bid_size":0.0,"ask":110.0,"ask_size":0.0,"iv":0.1874,"open_interest":204.0,"volume":18.0,"delta":0.6072,"gamma":0.0019,"vega":4.1506,"theta":-4.4288,"rho":1.226,"theo":109.1239,"change":18.52,"open":103.45,"high":124.15,"low":103.45,"tick":"no_change","last_trade_price":114.67,"last_trade_time":"2026-02-18T15:56:45","percent_change":19.2616,"prev_day_close":96.1500015258789},{"option":"SPXW260227P06830000","bid":55.7,"bid_size":0.0,"ask":56.3,"ask_size":0.0,"iv":0.1874,"open_interest":2259.0,"volume":215.0,"delta":-0.3926,"gamma":0.0019,"vega":4.1506,"theta":-4.4348,"rho":-0.8287,"theo":56.9347,"change":-20.06,"open":68.5,"high":68.5,"low":42.0,"tick":"up","last_trade_price":51.89,"last_trade_time":"2026-02-18T15:57:33","percent_change":-27.8805,"prev_day_close":71.9499969482422},{"option":"SPXW260227C06835000","bid":105.8,"bid_size":0.0,"ask":106.4,"ask_size":0.0,"iv":0.1861,"open_interest":187.0,"volume":9.0,"delta":0.5983,"gamma":0.0019,"vega":4.1746,"theta":-4.4248,"rho":1.2088,"theo":105.5914,"change":22.55,"open":97.5,"high":120.35,"low":97.5,"tick":"down","last_trade_price":115.5,"last_trade_time":"2026-02-18T12:44:38","percent_change":24.2604,"prev_day_close":92.9499969482422},{"option":"SPXW260227P06835000","bid":57.2,"bid_size":0.0,"ask":57.7,"ask_size":0.0,"iv":0.1861,"open_interest":946.0,"volume":387.0,"delta":-0.4015,"gamma":0.0019,"vega":4.1746,"theta":-4.4302,"rho":-0.8475,"theo":58.3959,"change":-21.05,"open":71.2,"high":71.2,"low":43.7,"tick":"down","last_trade_price":52.65,"last_trade_time":"2026-02-18T15:56:16","percent_change":-28.5617,"prev_day_close":73.7000007629394},{"option":"SPXW260227C06840000","bid":102.3,"bid_size":0.0,"ask":102.9,"ask_size":0.0,"iv":0.1847,"open_interest":329.0,"volume":29.0,"delta":0.5892,"gamma":0.0019,"vega":4.1971,"theta":-4.418,"rho":1.1909,"theo":102.0945,"change":3.75,"open":96.7,"high":115.0,"low":93.5,"tick":"down","last_trade_price":93.5,"last_trade_time":"2026-02-18T15:11:44","percent_change":4.17827,"prev_day_close":89.75},{"option":"SPXW260227P06840000","bid":58.7,"bid_size":0.0,"ask":59.2,"ask_size":0.0,"iv":0.1847,"open_interest":618.0,"volume":220.0,"delta":-0.4106,"gamma":0.0019,"vega":4.1971,"theta":-4.4229,"rho":-0.8668,"theo":59.8925,"change":-17.07,"open":70.85,"high":70.85,"low":45.16,"tick":"up","last_trade_price":58.43,"last_trade_time":"2026-02-18T16:03:42","percent_change":-22.6093,"prev_day_close":75.5},{"option":"SPXW260227C06845000","bid":98.9,"bid_size":0.0,"ask":99.4,"ask_size":0.0,"iv":0.1833,"open_interest":293.0,"volume":16.0,"delta":0.58,"gamma":0.002,"vega":4.2179,"theta":-4.4084,"rho":1.1725,"theo":98.6345,"change":14.35,"open":90.3,"high":113.2,"low":90.3,"tick":"up","last_trade_price":100.9,"last_trade_time":"2026-02-18T14:16:52","percent_change":16.58,"prev_day_close":86.5500030517578},{"option":"SPXW260227P06845000","bid":60.2,"bid_size":0.0,"ask":60.8,"ask_size":0.0,"iv":0.1834,"open_interest":441.0,"volume":116.0,"delta":-0.4198,"gamma":0.002,"vega":4.2179,"theta":-4.4127,"rho":-0.8868,"theo":61.4262,"change":-20.08,"open":73.7,"high":73.7,"low":48.2,"tick":"no_change","last_trade_price":57.22,"last_trade_time":"2026-02-18T15:51:14","percent_change":-25.9767,"prev_day_close":77.2999992370606},{"option":"SPXW260227C06850000","bid":95.4,"bid_size":0.0,"ask":96.0,"ask_size":0.0,"iv":0.182,"open_interest":3252.0,"volume":441.0,"delta":0.5705,"gamma":0.002,"vega":4.2368,"theta":-4.3957,"rho":1.1536,"theo":95.2129,"change":11.83,"open":86.95,"high":111.2,"low":85.1,"tick":"down","last_trade_price":95.28,"last_trade_time":"2026-02-18T16:14:24","percent_change":14.1762,"prev_day_close":83.4499969482422},{"option":"SPXW260227P06850000","bid":61.7,"bid_size":0.0,"ask":62.3,"ask_size":0.0,"iv":0.1819,"open_interest":5116.0,"volume":1291.0,"delta":-0.4292,"gamma":0.002,"vega":4.2368,"theta":-4.3995,"rho":-0.9071,"theo":62.9983,"change":-17.05,"open":76.37,"high":78.6,"low":46.82,"tick":"up","last_trade_price":62.2,"last_trade_time":"2026-02-18T16:14:27","percent_change":-21.5142,"prev_day_close":79.25},{"option":"SPXW260227C06855000","bid":92.0,"bid_size":0.0,"ask":92.6,"ask_size":0.0,"iv":0.1805,"open_interest":94.0,"volume":42.0,"delta":0.5609,"gamma":0.002,"vega":4.2534,"theta":-4.38,"rho":1.1345,"theo":91.8309,"change":11.25,"open":81.21,"high":104.0,"low":81.21,"tick":"up","last_trade_price":91.7,"last_trade_time":"2026-02-18T15:59:48","percent_change":13.9838,"prev_day_close":80.4499969482422},{"option":"SPXW260227P06855000","bid":63.3,"bid_size":0.0,"ask":64.0,"ask_size":0.0,"iv":0.1805,"open_interest":242.0,"volume":84.0,"delta":-0.4388,"gamma":0.002,"vega":4.2534,"theta":-4.3832,"rho":-0.9278,"theo":64.6099,"change":-20.01,"open":78.3,"high":78.3,"low":49.5,"tick":"down","last_trade_price":61.09,"last_trade_time":"2026-02-18T15:49:36","percent_change":-24.6732,"prev_day_close":81.1000022888184},{"option":"SPXW260227C06860000","bid":88.7,"bid_size":0.0,"ask":89.3,"ask_size":0.0,"iv":0.179,"open_interest":163.0,"volume":56.0,"delta":0.5511,"gamma":0.002,"vega":4.2677,"theta":-4.3612,"rho":1.1152,"theo":88.4891,"change":6.25,"open":79.18,"high":101.5,"low":79.18,"tick":"down","last_trade_price":83.65,"last_trade_time":"2026-02-18T15:37:17","percent_change":8.07494,"prev_day_close":77.3999977111816},{"option":"SPXW260227P06860000","bid":65.0,"bid_size":0.0,"ask":65.6,"ask_size":0.0,"iv":0.1791,"open_interest":549.0,"volume":273.0,"delta":-0.4486,"gamma":0.002,"vega":4.2677,"theta":-4.3637,"rho":-0.9486,"theo":66.2618,"change":-19.9,"open":72.68,"high":78.74,"low":50.75,"tick":"up","last_trade_price":63.2,"last_trade_time":"2026-02-18T15:59:28","percent_change":-23.9471,"prev_day_close":83.1000022888184},{"option":"SPXW260227C06865000","bid":85.4,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.1776,"open_interest":169.0,"volume":85.0,"delta":0.5412,"gamma":0.0021,"vega":4.2796,"theta":-4.3391,"rho":1.0957,"theo":85.1884,"change":10.25,"open":78.5,"high":97.7,"low":78.13,"tick":"up","last_trade_price":84.7,"last_trade_time":"2026-02-18T15:46:33","percent_change":13.7676,"prev_day_close":74.4499969482422},{"option":"SPXW260227P06865000","bid":66.7,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.1775,"open_interest":258.0,"volume":82.0,"delta":-0.4586,"gamma":0.0021,"vega":4.2796,"theta":-4.3411,"rho":-0.9696,"theo":67.9547,"change":-23.2,"open":76.43,"high":77.05,"low":51.2,"tick":"down","last_trade_price":62.0,"last_trade_time":"2026-02-18T15:57:16","percent_change":-27.23,"prev_day_close":85.2000007629394},{"option":"SPXW260227C06870000","bid":82.1,"bid_size":0.0,"ask":82.7,"ask_size":0.0,"iv":0.1761,"open_interest":208.0,"volume":96.0,"delta":0.531,"gamma":0.0021,"vega":4.2891,"theta":-4.3138,"rho":1.0759,"theo":81.9298,"change":11.66,"open":75.1,"high":96.57,"low":72.82,"tick":"up","last_trade_price":83.16,"last_trade_time":"2026-02-18T15:49:56","percent_change":16.3077,"prev_day_close":71.5},{"option":"SPXW260227P06870000","bid":68.4,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.176,"open_interest":2306.0,"volume":430.0,"delta":-0.4688,"gamma":0.0021,"vega":4.2891,"theta":-4.3152,"rho":-0.9909,"theo":69.6898,"change":-18.75,"open":75.0,"high":79.8,"low":52.7,"tick":"up","last_trade_price":68.5,"last_trade_time":"2026-02-18T16:01:35","percent_change":-21.49,"prev_day_close":87.25},{"option":"SPXW260227C06875000","bid":78.9,"bid_size":0.0,"ask":79.5,"ask_size":0.0,"iv":0.1747,"open_interest":792.0,"volume":210.0,"delta":0.5207,"gamma":0.0021,"vega":4.2961,"theta":-4.2851,"rho":1.0554,"theo":78.7151,"change":9.8,"open":68.0,"high":91.0,"low":68.0,"tick":"down","last_trade_price":78.4,"last_trade_time":"2026-02-18T16:00:45","percent_change":14.2857,"prev_day_close":68.6000022888184},{"option":"SPXW260227P06875000","bid":70.2,"bid_size":0.0,"ask":70.8,"ask_size":0.0,"iv":0.1746,"open_interest":2107.0,"volume":758.0,"delta":-0.4791,"gamma":0.0021,"vega":4.2961,"theta":-4.286,"rho":-1.0129,"theo":71.4687,"change":-19.03,"open":78.8,"high":80.0,"low":55.0,"tick":"no_change","last_trade_price":70.27,"last_trade_time":"2026-02-18T15:59:46","percent_change":-21.3102,"prev_day_close":89.2999992370606},{"option":"SPXW260227C06880000","bid":75.7,"bid_size":0.0,"ask":76.3,"ask_size":0.0,"iv":0.1733,"open_interest":335.0,"volume":91.0,"delta":0.5102,"gamma":0.0021,"vega":4.3004,"theta":-4.253,"rho":1.0343,"theo":75.5465,"change":9.95,"open":69.2,"high":88.39,"low":68.4,"tick":"down","last_trade_price":75.75,"last_trade_time":"2026-02-18T16:05:37","percent_change":15.1216,"prev_day_close":65.7999992370606},{"option":"SPXW260227P06880000","bid":72.0,"bid_size":0.0,"ask":72.6,"ask_size":0.0,"iv":0.1732,"open_interest":1312.0,"volume":455.0,"delta":-0.4896,"gamma":0.0021,"vega":4.3004,"theta":-4.2533,"rho":-1.0355,"theo":73.2938,"change":-17.18,"open":86.07,"high":86.07,"low":56.72,"tick":"down","last_trade_price":66.08,"last_trade_time":"2026-02-18T15:54:40","percent_change":-18.776,"prev_day_close":91.5},{"option":"SPXW260227C06885000","bid":72.6,"bid_size":0.0,"ask":73.2,"ask_size":0.0,"iv":0.1717,"open_interest":382.0,"volume":66.0,"delta":0.4995,"gamma":0.0022,"vega":4.3018,"theta":-4.2174,"rho":1.0126,"theo":72.4261,"change":8.92,"open":66.9,"high":83.1,"low":65.0,"tick":"up","last_trade_price":71.92,"last_trade_time":"2026-02-18T15:46:27","percent_change":14.1587,"prev_day_close":63.0},{"option":"SPXW260227P06885000","bid":73.9,"bid_size":0.0,"ask":74.5,"ask_size":0.0,"iv":0.1718,"open_interest":213.0,"volume":85.0,"delta":-0.5003,"gamma":0.0022,"vega":4.3018,"theta":-4.217,"rho":-1.0587,"theo":75.167,"change":-23.7,"open":74.04,"high":85.5,"low":58.13,"tick":"down","last_trade_price":70.0,"last_trade_time":"2026-02-18T15:50:47","percent_change":-25.2935,"prev_day_close":93.7000007629394},{"option":"SPXW260227C06890000","bid":69.6,"bid_size":0.0,"ask":70.1,"ask_size":0.0,"iv":0.1703,"open_interest":800.0,"volume":183.0,"delta":0.4886,"gamma":0.0022,"vega":4.3002,"theta":-4.1781,"rho":0.9907,"theo":69.3557,"change":10.05,"open":60.92,"high":82.77,"low":60.92,"tick":"down","last_trade_price":70.4,"last_trade_time":"2026-02-18T16:02:56","percent_change":16.6529,"prev_day_close":60.3499984741211},{"option":"SPXW260227P06890000","bid":75.8,"bid_size":0.0,"ask":76.4,"ask_size":0.0,"iv":0.1702,"open_interest":1177.0,"volume":155.0,"delta":-0.5112,"gamma":0.0022,"vega":4.3002,"theta":-4.1772,"rho":-1.0821,"theo":77.0903,"change":-19.86,"open":92.95,"high":92.95,"low":60.1,"tick":"up","last_trade_price":76.14,"last_trade_time":"2026-02-18T16:01:04","percent_change":-20.6875,"prev_day_close":96.0},{"option":"SPXW260227C06895000","bid":66.5,"bid_size":0.0,"ask":67.1,"ask_size":0.0,"iv":0.1687,"open_interest":208.0,"volume":131.0,"delta":0.4775,"gamma":0.0022,"vega":4.2955,"theta":-4.1352,"rho":0.9687,"theo":66.3368,"change":10.58,"open":61.3,"high":79.1,"low":60.23,"tick":"down","last_trade_price":68.18,"last_trade_time":"2026-02-18T15:59:25","percent_change":18.3681,"prev_day_close":57.6000003814697},{"option":"SPXW260227P06895000","bid":77.8,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.1688,"open_interest":227.0,"volume":145.0,"delta":-0.5223,"gamma":0.0022,"vega":4.2955,"theta":-4.1337,"rho":-1.1056,"theo":79.065,"change":-26.25,"open":73.39,"high":88.8,"low":60.4,"tick":"down","last_trade_price":72.05,"last_trade_time":"2026-02-18T15:55:15","percent_change":-26.704,"prev_day_close":98.2999992370606},{"option":"SPXW260227C06900000","bid":63.6,"bid_size":0.0,"ask":64.1,"ask_size":0.0,"iv":0.1672,"open_interest":8232.0,"volume":1395.0,"delta":0.4663,"gamma":0.0022,"vega":4.2876,"theta":-4.0887,"rho":0.9465,"theo":63.3705,"change":7.95,"open":57.6,"high":76.1,"low":55.42,"tick":"down","last_trade_price":63.0,"last_trade_time":"2026-02-18T16:13:00","percent_change":14.4414,"prev_day_close":55.0499992370606},{"option":"SPXW260227P06900000","bid":79.8,"bid_size":0.0,"ask":80.4,"ask_size":0.0,"iv":0.1672,"open_interest":4403.0,"volume":1745.0,"delta":-0.5335,"gamma":0.0022,"vega":4.2876,"theta":-4.0866,"rho":-1.1293,"theo":81.0924,"change":-19.2,"open":95.0,"high":99.2,"low":62.15,"tick":"up","last_trade_price":80.96,"last_trade_time":"2026-02-18T16:11:39","percent_change":-19.0665,"prev_day_close":100.700000762939},{"option":"SPXW260227C06905000","bid":60.7,"bid_size":0.0,"ask":61.2,"ask_size":0.0,"iv":0.1657,"open_interest":213.0,"volume":116.0,"delta":0.4548,"gamma":0.0022,"vega":4.2761,"theta":-4.0385,"rho":0.9238,"theo":60.4591,"change":7.51,"open":55.0,"high":72.8,"low":53.51,"tick":"up","last_trade_price":59.96,"last_trade_time":"2026-02-18T16:12:52","percent_change":14.3184,"prev_day_close":52.4500007629394},{"option":"SPXW260227P06905000","bid":81.9,"bid_size":0.0,"ask":82.5,"ask_size":0.0,"iv":0.1658,"open_interest":193.0,"volume":38.0,"delta":-0.5449,"gamma":0.0022,"vega":4.2761,"theta":-4.0359,"rho":-1.1535,"theo":83.1746,"change":-25.32,"open":75.85,"high":90.91,"low":66.0,"tick":"up","last_trade_price":77.78,"last_trade_time":"2026-02-18T15:58:43","percent_change":-24.5587,"prev_day_close":103.100002288818},{"option":"SPXW260227C06910000","bid":57.8,"bid_size":0.0,"ask":58.3,"ask_size":0.0,"iv":0.1642,"open_interest":687.0,"volume":213.0,"delta":0.4432,"gamma":0.0022,"vega":4.2609,"theta":-3.9847,"rho":0.9005,"theo":57.6053,"change":7.55,"open":52.08,"high":69.68,"low":50.4,"tick":"up","last_trade_price":57.5,"last_trade_time":"2026-02-18T16:08:27","percent_change":15.1151,"prev_day_close":49.9500007629394},{"option":"SPXW260227P06910000","bid":84.0,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.1642,"open_interest":709.0,"volume":75.0,"delta":-0.5565,"gamma":0.0022,"vega":4.2609,"theta":-3.9815,"rho":-1.1783,"theo":85.3145,"change":-28.17,"open":105.36,"high":105.36,"low":67.12,"tick":"down","last_trade_price":77.43,"last_trade_time":"2026-02-18T15:54:40","percent_change":-26.6761,"prev_day_close":105.599998474121},{"option":"SPXW260227C06915000","bid":55.0,"bid_size":0.0,"ask":55.5,"ask_size":0.0,"iv":0.1626,"open_interest":337.0,"volume":211.0,"delta":0.4315,"gamma":0.0022,"vega":4.2417,"theta":-3.9272,"rho":0.8765,"theo":54.8123,"change":0.96,"open":53.89,"high":66.66,"low":48.41,"tick":"down","last_trade_price":48.41,"last_trade_time":"2026-02-18T15:22:49","percent_change":2.02318,"prev_day_close":47.4500007629394},{"option":"SPXW260227P06915000","bid":86.2,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.1627,"open_interest":464.0,"volume":61.0,"delta":-0.5683,"gamma":0.0022,"vega":4.2417,"theta":-3.9234,"rho":-1.2038,"theo":87.5151,"change":-24.16,"open":107.86,"high":107.86,"low":69.99,"tick":"up","last_trade_price":83.94,"last_trade_time":"2026-02-18T14:27:30","percent_change":-22.3497,"prev_day_close":108.100002288818},{"option":"SPXW260227C06920000","bid":52.3,"bid_size":0.0,"ask":52.8,"ask_size":0.0,"iv":0.161,"open_interest":518.0,"volume":192.0,"delta":0.4196,"gamma":0.0022,"vega":4.2185,"theta":-3.866,"rho":0.8523,"theo":52.0828,"change":10.98,"open":47.89,"high":64.0,"low":45.73,"tick":"no_change","last_trade_price":56.03,"last_trade_time":"2026-02-18T15:54:58","percent_change":24.3729,"prev_day_close":45.0499992370606},{"option":"SPXW260227P06920000","bid":88.4,"bid_size":0.0,"ask":89.1,"ask_size":0.0,"iv":0.1611,"open_interest":348.0,"volume":36.0,"delta":-0.5802,"gamma":0.0022,"vega":4.2185,"theta":-3.8616,"rho":-1.2295,"theo":89.7793,"change":-28.49,"open":105.66,"high":107.04,"low":71.2,"tick":"no_change","last_trade_price":82.21,"last_trade_time":"2026-02-18T15:56:49","percent_change":-25.7362,"prev_day_close":110.700000762939},{"option":"SPXW260227C06925000","bid":49.6,"bid_size":0.0,"ask":50.1,"ask_size":0.0,"iv":0.1596,"open_interest":1720.0,"volume":325.0,"delta":0.4075,"gamma":0.0022,"vega":4.1916,"theta":-3.8012,"rho":0.8281,"theo":49.4186,"change":6.0,"open":45.0,"high":60.7,"low":42.88,"tick":"down","last_trade_price":48.75,"last_trade_time":"2026-02-18T16:09:50","percent_change":14.0351,"prev_day_close":42.75},{"option":"SPXW260227P06925000","bid":90.8,"bid_size":0.0,"ask":91.4,"ask_size":0.0,"iv":0.1596,"open_interest":1944.0,"volume":280.0,"delta":-0.5923,"gamma":0.0022,"vega":4.1916,"theta":-3.7962,"rho":-1.2553,"theo":92.1087,"change":-12.13,"open":103.44,"high":103.44,"low":73.0,"tick":"up","last_trade_price":101.17,"last_trade_time":"2026-02-18T15:10:17","percent_change":-10.7061,"prev_day_close":113.299999237061},{"option":"SPXW260227C06930000","bid":47.0,"bid_size":0.0,"ask":47.5,"ask_size":0.0,"iv":0.158,"open_interest":436.0,"volume":391.0,"delta":0.3953,"gamma":0.0023,"vega":4.1609,"theta":-3.7328,"rho":0.8038,"theo":46.8211,"change":5.95,"open":42.48,"high":57.8,"low":40.47,"tick":"no_change","last_trade_price":46.4,"last_trade_time":"2026-02-18T16:11:36","percent_change":14.7095,"prev_day_close":40.4500007629394},{"option":"SPXW260227P06930000","bid":93.1,"bid_size":0.0,"ask":93.8,"ask_size":0.0,"iv":0.158,"open_interest":2168.0,"volume":31.0,"delta":-0.6045,"gamma":0.0023,"vega":4.1609,"theta":-3.7272,"rho":-1.281,"theo":94.5049,"change":-25.5,"open":95.16,"high":95.16,"low":75.51,"tick":"up","last_trade_price":90.5,"last_trade_time":"2026-02-18T14:16:10","percent_change":-21.9828,"prev_day_close":116.0},{"option":"SPXW260227C06935000","bid":44.4,"bid_size":0.0,"ask":44.9,"ask_size":0.0,"iv":0.1563,"open_interest":220.0,"volume":109.0,"delta":0.383,"gamma":0.0023,"vega":4.1258,"theta":-3.6609,"rho":0.7792,"theo":44.2921,"change":8.5,"open":40.18,"high":55.0,"low":38.2,"tick":"up","last_trade_price":46.7,"last_trade_time":"2026-02-18T15:53:31","percent_change":22.2513,"prev_day_close":38.2000007629394},{"option":"SPXW260227P06935000","bid":95.6,"bid_size":0.0,"ask":96.2,"ask_size":0.0,"iv":0.1564,"open_interest":200.0,"volume":31.0,"delta":-0.6168,"gamma":0.0023,"vega":4.1258,"theta":-3.6548,"rho":-1.3071,"theo":96.9695,"change":-12.0,"open":97.56,"high":109.0,"low":79.8,"tick":"down","last_trade_price":106.9,"last_trade_time":"2026-02-18T15:25:40","percent_change":-10.0925,"prev_day_close":118.899997711182},{"option":"SPXW260227C06940000","bid":41.9,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.1547,"open_interest":453.0,"volume":290.0,"delta":0.3706,"gamma":0.0023,"vega":4.0859,"theta":-3.5856,"rho":0.7539,"theo":41.8341,"change":5.85,"open":40.61,"high":51.3,"low":35.92,"tick":"down","last_trade_price":41.95,"last_trade_time":"2026-02-18T16:05:37","percent_change":16.205,"prev_day_close":36.1000003814697},{"option":"SPXW260227P06940000","bid":98.1,"bid_size":0.0,"ask":98.8,"ask_size":0.0,"iv":0.1549,"open_interest":296.0,"volume":53.0,"delta":-0.6292,"gamma":0.0023,"vega":4.0859,"theta":-3.5789,"rho":-1.3339,"theo":99.5052,"change":-23.64,"open":116.02,"high":116.02,"low":81.55,"tick":"up","last_trade_price":97.96,"last_trade_time":"2026-02-18T15:59:57","percent_change":-19.4408,"prev_day_close":121.599998474121},{"option":"SPXW260227C06945000","bid":39.5,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.1529,"open_interest":204.0,"volume":122.0,"delta":0.358,"gamma":0.0022,"vega":4.0409,"theta":-3.5068,"rho":0.7282,"theo":39.4491,"change":5.46,"open":34.25,"high":49.09,"low":33.58,"tick":"down","last_trade_price":39.46,"last_trade_time":"2026-02-18T15:59:58","percent_change":16.0588,"prev_day_close":34.0},{"option":"SPXW260227P06945000","bid":100.6,"bid_size":0.0,"ask":101.2,"ask_size":0.0,"iv":0.1532,"open_interest":293.0,"volume":34.0,"delta":-0.6417,"gamma":0.0022,"vega":4.0409,"theta":-3.4995,"rho":-1.3611,"theo":102.1138,"change":-10.25,"open":91.25,"high":114.47,"low":83.05,"tick":"down","last_trade_price":114.35,"last_trade_time":"2026-02-18T15:23:38","percent_change":-8.22632,"prev_day_close":124.599998474121},{"option":"SPXW260227C06950000","bid":37.2,"bid_size":0.0,"ask":37.6,"ask_size":0.0,"iv":0.1516,"open_interest":3969.0,"volume":1385.0,"delta":0.3454,"gamma":0.0022,"vega":3.9914,"theta":-3.4245,"rho":0.7026,"theo":37.1376,"change":5.33,"open":33.86,"high":47.21,"low":31.43,"tick":"down","last_trade_price":37.28,"last_trade_time":"2026-02-18T16:14:24","percent_change":16.6823,"prev_day_close":31.9500007629394},{"option":"SPXW260227P06950000","bid":103.2,"bid_size":0.0,"ask":104.0,"ask_size":0.0,"iv":0.1516,"open_interest":2591.0,"volume":799.0,"delta":-0.6543,"gamma":0.0022,"vega":3.9914,"theta":-3.4166,"rho":-1.3882,"theo":104.796,"change":-27.76,"open":122.85,"high":122.85,"low":84.57,"tick":"no_change","last_trade_price":99.89,"last_trade_time":"2026-02-18T15:49:44","percent_change":-21.747,"prev_day_close":127.650001525879},{"option":"SPXW260227C06955000","bid":34.8,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.1497,"open_interest":244.0,"volume":85.0,"delta":0.3328,"gamma":0.0022,"vega":3.9379,"theta":-3.3388,"rho":0.6772,"theo":34.8984,"change":7.28,"open":34.6,"high":42.9,"low":30.23,"tick":"down","last_trade_price":37.28,"last_trade_time":"2026-02-18T15:56:59","percent_change":24.2667,"prev_day_close":30.0},{"option":"SPXW260227P06955000","bid":105.9,"bid_size":0.0,"ask":106.6,"ask_size":0.0,"iv":0.15,"open_interest":143.0,"volume":30.0,"delta":-0.667,"gamma":0.0022,"vega":3.9379,"theta":-3.3304,"rho":-1.4151,"theo":107.5504,"change":-32.18,"open":100.85,"high":102.4,"low":88.4,"tick":"up","last_trade_price":98.87,"last_trade_time":"2026-02-18T15:56:59","percent_change":-24.5555,"prev_day_close":131.049995422363},{"option":"SPXW260227C06960000","bid":32.6,"bid_size":0.0,"ask":33.0,"ask_size":0.0,"iv":0.1481,"open_interest":1271.0,"volume":189.0,"delta":0.3201,"gamma":0.0022,"vega":3.8802,"theta":-3.2497,"rho":0.6517,"theo":32.7299,"change":-0.59,"open":28.18,"high":42.0,"low":27.51,"tick":"down","last_trade_price":27.51,"last_trade_time":"2026-02-18T15:28:03","percent_change":-2.09964,"prev_day_close":28.0999994277954},{"option":"SPXW260227P06960000","bid":108.6,"bid_size":0.0,"ask":109.4,"ask_size":0.0,"iv":0.1484,"open_interest":375.0,"volume":27.0,"delta":-0.6797,"gamma":0.0022,"vega":3.8802,"theta":-3.2407,"rho":-1.4421,"theo":110.3756,"change":-37.55,"open":126.16,"high":126.16,"low":89.3,"tick":"up","last_trade_price":96.1,"last_trade_time":"2026-02-18T13:29:24","percent_change":-28.0958,"prev_day_close":133.650001525879},{"option":"SPXW260227C06965000","bid":30.5,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.1464,"open_interest":397.0,"volume":81.0,"delta":0.3073,"gamma":0.0022,"vega":3.8172,"theta":-3.1571,"rho":0.6258,"theo":30.6313,"change":4.4,"open":26.35,"high":38.87,"low":25.88,"tick":"up","last_trade_price":30.7,"last_trade_time":"2026-02-18T15:49:13","percent_change":16.73,"prev_day_close":26.3000001907349},{"option":"SPXW260227P06965000","bid":111.4,"bid_size":0.0,"ask":112.2,"ask_size":0.0,"iv":0.1468,"open_interest":153.0,"volume":17.0,"delta":-0.6925,"gamma":0.0022,"vega":3.8172,"theta":-3.1475,"rho":-1.4696,"theo":113.2707,"change":-20.94,"open":102.9,"high":116.31,"low":89.45,"tick":"up","last_trade_price":116.31,"last_trade_time":"2026-02-18T14:37:18","percent_change":-15.2568,"prev_day_close":137.25},{"option":"SPXW260227C06970000","bid":28.4,"bid_size":0.0,"ask":28.8,"ask_size":0.0,"iv":0.1449,"open_interest":1174.0,"volume":169.0,"delta":0.2945,"gamma":0.0022,"vega":3.7482,"theta":-3.0609,"rho":0.5994,"theo":28.602,"change":3.5,"open":24.5,"high":37.07,"low":24.3,"tick":"no_change","last_trade_price":28.0,"last_trade_time":"2026-02-18T16:00:41","percent_change":14.2857,"prev_day_close":24.5},{"option":"SPXW260227P06970000","bid":112.8,"bid_size":0.0,"ask":116.6,"ask_size":0.0,"iv":0.1458,"open_interest":343.0,"volume":28.0,"delta":-0.7053,"gamma":0.0022,"vega":3.7482,"theta":-3.0507,"rho":-1.4975,"theo":116.235,"change":-42.72,"open":122.5,"high":124.46,"low":94.6,"tick":"no_change","last_trade_price":97.08,"last_trade_time":"2026-02-18T12:27:09","percent_change":-30.5579,"prev_day_close":139.799995422363},{"option":"SPXW260227C06975000","bid":26.4,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.1432,"open_interest":1778.0,"volume":276.0,"delta":0.2817,"gamma":0.0022,"vega":3.674,"theta":-2.961,"rho":0.5732,"theo":26.6403,"change":5.68,"open":24.3,"high":35.35,"low":22.1,"tick":"up","last_trade_price":28.48,"last_trade_time":"2026-02-18T15:56:14","percent_change":24.9123,"prev_day_close":22.8000001907349},{"option":"SPXW260227P06975000","bid":116.7,"bid_size":0.0,"ask":118.5,"ask_size":0.0,"iv":0.1436,"open_interest":1071.0,"volume":10.0,"delta":-0.7181,"gamma":0.0022,"vega":3.674,"theta":-2.9502,"rho":-1.5252,"theo":119.2669,"change":-34.17,"open":125.23,"high":125.23,"low":98.54,"tick":"up","last_trade_price":109.33,"last_trade_time":"2026-02-18T13:55:32","percent_change":-23.8118,"prev_day_close":143.5},{"option":"SPXW260227C06980000","bid":24.4,"bid_size":0.0,"ask":24.8,"ask_size":0.0,"iv":0.1414,"open_interest":1157.0,"volume":183.0,"delta":0.2688,"gamma":0.0021,"vega":3.5956,"theta":-2.8573,"rho":0.5473,"theo":24.7437,"change":2.94,"open":22.72,"high":32.0,"low":20.4,"tick":"down","last_trade_price":24.14,"last_trade_time":"2026-02-18T16:01:06","percent_change":13.8679,"prev_day_close":21.1999998092651},{"option":"SPXW260227P06980000","bid":119.7,"bid_size":0.0,"ask":121.5,"ask_size":0.0,"iv":0.1419,"open_interest":1557.0,"volume":14.0,"delta":-0.731,"gamma":0.0021,"vega":3.5956,"theta":-2.846,"rho":-1.5526,"theo":122.364,"change":-10.6,"open":115.0,"high":136.35,"low":103.05,"tick":"up","last_trade_price":136.35,"last_trade_time":"2026-02-18T15:16:52","percent_change":-7.21334,"prev_day_close":146.949996948242},{"option":"SPXW260227C06985000","bid":22.6,"bid_size":0.0,"ask":23.0,"ask_size":0.0,"iv":0.1398,"open_interest":1365.0,"volume":67.0,"delta":0.2559,"gamma":0.0021,"vega":3.5128,"theta":-2.75,"rho":0.5214,"theo":22.9107,"change":1.8,"open":20.4,"high":31.31,"low":18.85,"tick":"up","last_trade_price":21.45,"last_trade_time":"2026-02-18T15:44:37","percent_change":9.16031,"prev_day_close":19.6499996185303},{"option":"SPXW260227P06985000","bid":120.5,"bid_size":0.0,"ask":129.3,"ask_size":0.0,"iv":0.1402,"open_interest":124.0,"volume":2.0,"delta":-0.7438,"gamma":0.0021,"vega":3.5128,"theta":-2.7381,"rho":-1.58,"theo":125.5246,"change":-33.94,"open":115.96,"high":115.96,"low":115.96,"tick":"down","last_trade_price":115.96,"last_trade_time":"2026-02-18T10:12:15","percent_change":-22.6418,"prev_day_close":149.899993896484},{"option":"SPXW260227C06990000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.1382,"open_interest":388.0,"volume":79.0,"delta":0.243,"gamma":0.0021,"vega":3.4238,"theta":-2.639,"rho":0.4949,"theo":21.142,"change":1.25,"open":19.71,"high":28.05,"low":17.25,"tick":"no_change","last_trade_price":19.35,"last_trade_time":"2026-02-18T15:42:56","percent_change":6.90608,"prev_day_close":18.0999994277954},{"option":"SPXW260227P06990000","bid":126.1,"bid_size":0.0,"ask":127.9,"ask_size":0.0,"iv":0.1383,"open_interest":136.0,"volume":8.0,"delta":-0.7568,"gamma":0.0021,"vega":3.4238,"theta":-2.6266,"rho":-1.608,"theo":128.7496,"change":-19.75,"open":106.44,"high":133.4,"low":106.44,"tick":"up","last_trade_price":133.4,"last_trade_time":"2026-02-18T14:51:54","percent_change":-12.8959,"prev_day_close":153.150001525879},{"option":"SPXW260227C06995000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.1365,"open_interest":283.0,"volume":85.0,"delta":0.2301,"gamma":0.002,"vega":3.3279,"theta":-2.5246,"rho":0.4683,"theo":19.4397,"change":3.61,"open":17.32,"high":26.75,"low":17.32,"tick":"up","last_trade_price":20.31,"last_trade_time":"2026-02-18T15:57:39","percent_change":21.6168,"prev_day_close":16.6999998092651},{"option":"SPXW260227P06995000","bid":126.6,"bid_size":0.0,"ask":135.9,"ask_size":0.0,"iv":0.1368,"open_interest":122.0,"volume":5.0,"delta":-0.7696,"gamma":0.002,"vega":3.3279,"theta":-2.5115,"rho":-1.6361,"theo":132.0409,"change":-34.08,"open":114.07,"high":122.32,"low":112.21,"tick":"up","last_trade_price":122.32,"last_trade_time":"2026-02-18T14:11:24","percent_change":-21.7903,"prev_day_close":156.400001525879},{"option":"SPXW260227C07000000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.135,"open_interest":12093.0,"volume":1856.0,"delta":0.2172,"gamma":0.002,"vega":3.227,"theta":-2.4068,"rho":0.4422,"theo":17.805,"change":1.85,"open":16.37,"high":25.0,"low":14.25,"tick":"no_change","last_trade_price":17.2,"last_trade_time":"2026-02-18T16:02:00","percent_change":12.0521,"prev_day_close":15.3499999046326},{"option":"SPXW260227P07000000","bid":132.7,"bid_size":0.0,"ask":134.7,"ask_size":0.0,"iv":0.1352,"open_interest":6112.0,"volume":29.0,"delta":-0.7825,"gamma":0.002,"vega":3.227,"theta":-2.3932,"rho":-1.6637,"theo":135.3999,"change":-34.0,"open":135.06,"high":145.47,"low":115.2,"tick":"down","last_trade_price":127.0,"last_trade_time":"2026-02-18T15:53:07","percent_change":-21.118,"prev_day_close":161.0},{"option":"SPXW260227C07005000","bid":16.0,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.1331,"open_interest":375.0,"volume":148.0,"delta":0.2044,"gamma":0.002,"vega":3.1221,"theta":-2.2863,"rho":0.4164,"theo":16.2394,"change":2.12,"open":15.0,"high":22.1,"low":13.27,"tick":"up","last_trade_price":16.22,"last_trade_time":"2026-02-18T16:02:59","percent_change":15.0355,"prev_day_close":14.0999999046326},{"option":"SPXW260227P07005000","bid":133.3,"bid_size":0.0,"ask":143.4,"ask_size":0.0,"iv":0.1328,"open_interest":136.0,"volume":11.0,"delta":-0.7954,"gamma":0.002,"vega":3.1221,"theta":-2.2721,"rho":-1.691,"theo":138.828,"change":-29.54,"open":118.29,"high":133.76,"low":115.67,"tick":"no_change","last_trade_price":133.76,"last_trade_time":"2026-02-18T15:48:34","percent_change":-18.0894,"prev_day_close":163.299995422363},{"option":"SPXW260227C07010000","bid":14.5,"bid_size":0.0,"ask":14.9,"ask_size":0.0,"iv":0.1316,"open_interest":10180.0,"volume":1941.0,"delta":0.1916,"gamma":0.0019,"vega":3.0119,"theta":-2.1636,"rho":0.3903,"theo":14.7466,"change":2.32,"open":12.7,"high":20.49,"low":12.1,"tick":"down","last_trade_price":15.17,"last_trade_time":"2026-02-18T15:59:02","percent_change":18.0545,"prev_day_close":12.8499999046326},{"option":"SPXW260227P07010000","bid":138.6,"bid_size":0.0,"ask":142.9,"ask_size":0.0,"iv":0.1323,"open_interest":144.0,"volume":0.0,"delta":-0.8081,"gamma":0.0019,"vega":3.0119,"theta":-2.1488,"rho":-1.7186,"theo":142.3288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.0,"last_trade_time":"2026-02-17T11:20:16","percent_change":0.0,"prev_day_close":167.799995422363},{"option":"SPXW260227C07015000","bid":13.1,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.1298,"open_interest":852.0,"volume":1076.0,"delta":0.179,"gamma":0.0018,"vega":2.8949,"theta":-2.0393,"rho":0.3642,"theo":13.3317,"change":2.65,"open":11.95,"high":19.26,"low":10.81,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-18T15:56:14","percent_change":22.5532,"prev_day_close":11.75},{"option":"SPXW260227P07015000","bid":140.8,"bid_size":0.0,"ask":149.1,"ask_size":0.0,"iv":0.1297,"open_interest":65.0,"volume":3.0,"delta":-0.8207,"gamma":0.0018,"vega":2.8949,"theta":-2.0239,"rho":-1.7462,"theo":145.9075,"change":-8.91,"open":162.39,"high":162.39,"low":162.39,"tick":"down","last_trade_price":162.39,"last_trade_time":"2026-02-18T09:40:17","percent_change":-5.2014,"prev_day_close":171.300003051758},{"option":"SPXW260227C07020000","bid":11.8,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.128,"open_interest":4830.0,"volume":1936.0,"delta":0.1666,"gamma":0.0018,"vega":2.7733,"theta":-1.9142,"rho":0.339,"theo":11.998,"change":1.37,"open":11.26,"high":18.05,"low":9.7,"tick":"up","last_trade_price":12.02,"last_trade_time":"2026-02-18T16:02:56","percent_change":12.8638,"prev_day_close":10.6500000953674},{"option":"SPXW260227P07020000","bid":145.9,"bid_size":0.0,"ask":150.3,"ask_size":0.0,"iv":0.1297,"open_interest":109.0,"volume":5.0,"delta":-0.8332,"gamma":0.0018,"vega":2.7733,"theta":-1.8982,"rho":-1.7729,"theo":149.5675,"change":-15.88,"open":128.26,"high":160.47,"low":128.26,"tick":"up","last_trade_price":160.47,"last_trade_time":"2026-02-18T14:56:34","percent_change":-9.00482,"prev_day_close":176.349998474121},{"option":"SPXW260227C07025000","bid":10.7,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.1264,"open_interest":2204.0,"volume":1236.0,"delta":0.1544,"gamma":0.0017,"vega":2.6495,"theta":-1.7892,"rho":0.3144,"theo":10.7478,"change":1.17,"open":11.18,"high":16.1,"low":8.55,"tick":"down","last_trade_price":10.82,"last_trade_time":"2026-02-18T16:02:56","percent_change":12.1244,"prev_day_close":9.65000009536743},{"option":"SPXW260227P07025000","bid":150.5,"bid_size":0.0,"ask":152.7,"ask_size":0.0,"iv":0.1267,"open_interest":947.0,"volume":3.0,"delta":-0.8454,"gamma":0.0017,"vega":2.6495,"theta":-1.7727,"rho":-1.799,"theo":153.311,"change":-5.54,"open":174.66,"high":174.66,"low":174.66,"tick":"down","last_trade_price":174.66,"last_trade_time":"2026-02-18T09:48:24","percent_change":-3.07436,"prev_day_close":180.199996948242},{"option":"SPXW260227C07030000","bid":9.5,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1248,"open_interest":10180.0,"volume":899.0,"delta":0.1425,"gamma":0.0017,"vega":2.5222,"theta":-1.6654,"rho":0.2899,"theo":9.5851,"change":0.75,"open":9.27,"high":14.84,"low":7.85,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-18T16:02:00","percent_change":8.57143,"prev_day_close":8.75},{"option":"SPXW260227P07030000","bid":153.7,"bid_size":0.0,"ask":158.0,"ask_size":0.0,"iv":0.1267,"open_interest":193.0,"volume":0.0,"delta":-0.8572,"gamma":0.0017,"vega":2.5222,"theta":-1.6483,"rho":-1.825,"theo":157.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":226.24,"last_trade_time":"2026-02-17T11:00:03","percent_change":0.0,"prev_day_close":184.299995422363},{"option":"SPXW260227C07035000","bid":8.5,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.1234,"open_interest":2118.0,"volume":625.0,"delta":0.131,"gamma":0.0016,"vega":2.3908,"theta":-1.5438,"rho":0.2663,"theo":8.5129,"change":0.35,"open":9.57,"high":13.63,"low":6.96,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-18T16:00:41","percent_change":4.4586,"prev_day_close":7.84999990463257},{"option":"SPXW260227P07035000","bid":155.9,"bid_size":0.0,"ask":164.2,"ask_size":0.0,"iv":0.1223,"open_interest":27.0,"volume":0.0,"delta":-0.8687,"gamma":0.0016,"vega":2.3908,"theta":-1.5261,"rho":-1.8501,"theo":161.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.71,"last_trade_time":"2026-02-17T09:42:10","percent_change":0.0,"prev_day_close":187.799995422363},{"option":"SPXW260227C07040000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.122,"open_interest":1452.0,"volume":366.0,"delta":0.12,"gamma":0.0015,"vega":2.2589,"theta":-1.4254,"rho":0.2441,"theo":7.5312,"change":0.38,"open":7.53,"high":12.37,"low":6.02,"tick":"down","last_trade_price":7.43,"last_trade_time":"2026-02-18T16:01:23","percent_change":5.39007,"prev_day_close":7.04999995231628},{"option":"SPXW260227P07040000","bid":161.5,"bid_size":0.0,"ask":166.1,"ask_size":0.0,"iv":0.1237,"open_interest":164.0,"volume":16.0,"delta":-0.8797,"gamma":0.0015,"vega":2.2589,"theta":-1.4071,"rho":-1.8739,"theo":165.0753,"change":-50.24,"open":150.67,"high":150.67,"low":142.36,"tick":"down","last_trade_price":142.36,"last_trade_time":"2026-02-18T12:05:57","percent_change":-26.0851,"prev_day_close":192.599998474121},{"option":"SPXW260227C07045000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1204,"open_interest":327.0,"volume":167.0,"delta":0.1095,"gamma":0.0014,"vega":2.1283,"theta":-1.3112,"rho":0.2226,"theo":6.6395,"change":0.28,"open":6.95,"high":11.17,"low":5.4,"tick":"up","last_trade_price":6.63,"last_trade_time":"2026-02-18T15:49:26","percent_change":4.40945,"prev_day_close":6.34999990463257},{"option":"SPXW260227P07045000","bid":163.5,"bid_size":0.0,"ask":174.3,"ask_size":0.0,"iv":0.1187,"open_interest":97.0,"volume":12.0,"delta":-0.8902,"gamma":0.0014,"vega":2.1283,"theta":-1.2923,"rho":-1.8968,"theo":169.1772,"change":-41.33,"open":154.57,"high":154.57,"low":154.57,"tick":"down","last_trade_price":154.57,"last_trade_time":"2026-02-18T10:36:42","percent_change":-21.0975,"prev_day_close":195.900001525879},{"option":"SPXW260227C07050000","bid":5.9,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.1192,"open_interest":5770.0,"volume":3202.0,"delta":0.0996,"gamma":0.0014,"vega":1.9976,"theta":-1.2022,"rho":0.2021,"theo":5.8375,"change":0.1,"open":6.05,"high":10.01,"low":4.7,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-18T16:08:34","percent_change":1.76991,"prev_day_close":5.65000009536743},{"option":"SPXW260227P07050000","bid":169.8,"bid_size":0.0,"ask":174.5,"ask_size":0.0,"iv":0.119,"open_interest":239.0,"volume":0.0,"delta":-0.9002,"gamma":0.0014,"vega":1.9976,"theta":-1.1828,"rho":-1.9188,"theo":173.3689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":247.04,"last_trade_time":"2026-02-17T09:51:51","percent_change":0.0,"prev_day_close":200.599998474121},{"option":"SPXW260227C07055000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1176,"open_interest":506.0,"volume":335.0,"delta":0.0903,"gamma":0.0013,"vega":1.8688,"theta":-1.0992,"rho":0.1833,"theo":5.1221,"change":0.67,"open":5.55,"high":8.56,"low":4.1,"tick":"up","last_trade_price":5.72,"last_trade_time":"2026-02-18T15:54:54","percent_change":13.2673,"prev_day_close":5.04999995231628},{"option":"SPXW260227P07055000","bid":174.9,"bid_size":0.0,"ask":177.3,"ask_size":0.0,"iv":0.1178,"open_interest":1093.0,"volume":0.0,"delta":-0.9094,"gamma":0.0013,"vega":1.8688,"theta":-1.0792,"rho":-1.9391,"theo":177.6471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.17,"last_trade_time":"2026-02-17T09:48:02","percent_change":0.0,"prev_day_close":206.299995422363},{"option":"SPXW260227C07060000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.1166,"open_interest":3160.0,"volume":2700.0,"delta":0.0817,"gamma":0.0012,"vega":1.745,"theta":-1.0028,"rho":0.1659,"theo":4.4881,"change":0.2,"open":4.95,"high":7.92,"low":3.55,"tick":"up","last_trade_price":4.65,"last_trade_time":"2026-02-18T15:58:31","percent_change":4.49438,"prev_day_close":4.45000004768372},{"option":"SPXW260227P07060000","bid":178.4,"bid_size":0.0,"ask":183.2,"ask_size":0.0,"iv":0.1179,"open_interest":36.0,"volume":0.0,"delta":-0.9181,"gamma":0.0012,"vega":1.745,"theta":-0.9822,"rho":-1.9581,"theo":182.0068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.66,"last_trade_time":"2026-02-11T14:45:49","percent_change":0.0,"prev_day_close":209.699996948242},{"option":"SPXW260227C07065000","bid":3.9,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.1145,"open_interest":223.0,"volume":127.0,"delta":0.0738,"gamma":0.0011,"vega":1.6259,"theta":-0.9135,"rho":0.1495,"theo":3.9314,"change":-0.7,"open":4.3,"high":7.07,"low":3.25,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:22:19","percent_change":-17.5,"prev_day_close":4.0},{"option":"SPXW260227P07065000","bid":183.5,"bid_size":0.0,"ask":186.1,"ask_size":0.0,"iv":0.1148,"open_interest":1115.0,"volume":0.0,"delta":-0.926,"gamma":0.0011,"vega":1.6259,"theta":-0.8923,"rho":-1.9759,"theo":186.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":247.17,"last_trade_time":"2026-02-17T09:48:02","percent_change":0.0,"prev_day_close":215.149993896484},{"option":"SPXW260227C07070000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.1134,"open_interest":548.0,"volume":274.0,"delta":0.0666,"gamma":0.001,"vega":1.5116,"theta":-0.8315,"rho":0.1348,"theo":3.4462,"change":-0.2,"open":3.75,"high":6.16,"low":2.72,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T16:01:49","percent_change":-5.71429,"prev_day_close":3.5},{"option":"SPXW260227P07070000","bid":187.2,"bid_size":0.0,"ask":192.2,"ask_size":0.0,"iv":0.1155,"open_interest":15.0,"volume":0.0,"delta":-0.9332,"gamma":0.001,"vega":1.5116,"theta":-0.8097,"rho":-1.9921,"theo":190.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.26,"last_trade_time":"2026-02-13T15:03:54","percent_change":0.0,"prev_day_close":218.75},{"option":"SPXW260227C07075000","bid":2.95,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.1123,"open_interest":2145.0,"volume":361.0,"delta":0.06,"gamma":0.001,"vega":1.404,"theta":-0.7568,"rho":0.1217,"theo":3.025,"change":-0.3,"open":3.3,"high":5.41,"low":2.3,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-18T16:09:48","percent_change":-9.67742,"prev_day_close":3.10000002384186},{"option":"SPXW260227P07075000","bid":191.7,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.1153,"open_interest":189.0,"volume":0.0,"delta":-0.9397,"gamma":0.001,"vega":1.404,"theta":-0.7345,"rho":-2.0068,"theo":195.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.0,"last_trade_time":"2026-02-13T14:45:57","percent_change":0.0,"prev_day_close":222.949996948242},{"option":"SPXW260227C07080000","bid":2.55,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.111,"open_interest":1511.0,"volume":71.0,"delta":0.0542,"gamma":0.0009,"vega":1.304,"theta":-0.6892,"rho":0.1096,"theo":2.6613,"change":-0.325,"open":2.9,"high":4.99,"low":2.02,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-02-18T16:11:23","percent_change":-11.9266,"prev_day_close":2.72500002384186},{"option":"SPXW260227P07080000","bid":196.2,"bid_size":0.0,"ask":201.1,"ask_size":0.0,"iv":0.1113,"open_interest":414.0,"volume":0.0,"delta":-0.9456,"gamma":0.0009,"vega":1.304,"theta":-0.6664,"rho":-2.0203,"theo":200.1546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.11,"last_trade_time":"2026-02-13T11:48:35","percent_change":0.0,"prev_day_close":227.599998474121},{"option":"SPXW260227C07085000","bid":2.2,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.1098,"open_interest":317.0,"volume":75.0,"delta":0.0489,"gamma":0.0008,"vega":1.2108,"theta":-0.6286,"rho":0.0989,"theo":2.3488,"change":-0.55,"open":2.79,"high":4.15,"low":1.85,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-18T15:16:36","percent_change":-22.9167,"prev_day_close":2.39999997615814},{"option":"SPXW260227P07085000","bid":199.2,"bid_size":0.0,"ask":208.6,"ask_size":0.0,"iv":0.1074,"open_interest":27.0,"volume":0.0,"delta":-0.9508,"gamma":0.0008,"vega":1.2108,"theta":-0.6051,"rho":-2.0326,"theo":204.8357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.29,"last_trade_time":"2026-02-09T09:48:16","percent_change":0.0,"prev_day_close":231.399993896484},{"option":"SPXW260227C07090000","bid":1.85,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.1086,"open_interest":1026.0,"volume":74.0,"delta":0.0443,"gamma":0.0008,"vega":1.1242,"theta":-0.5743,"rho":0.0895,"theo":2.0803,"change":-0.42,"open":3.1,"high":3.65,"low":1.68,"tick":"down","last_trade_price":1.68,"last_trade_time":"2026-02-18T15:47:07","percent_change":-20.0,"prev_day_close":2.10000002384186},{"option":"SPXW260227P07090000","bid":205.5,"bid_size":0.0,"ask":210.4,"ask_size":0.0,"iv":0.1126,"open_interest":126.0,"volume":0.0,"delta":-0.9555,"gamma":0.0008,"vega":1.1242,"theta":-0.5502,"rho":-2.0435,"theo":209.5608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.67,"last_trade_time":"2026-02-12T10:05:33","percent_change":0.0,"prev_day_close":236.900001525879},{"option":"SPXW260227C07095000","bid":1.6,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1082,"open_interest":734.0,"volume":204.0,"delta":0.0401,"gamma":0.0007,"vega":1.0449,"theta":-0.5258,"rho":0.0811,"theo":1.8493,"change":-0.45,"open":2.17,"high":3.1,"low":1.32,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T16:00:41","percent_change":-24.3243,"prev_day_close":1.85000002384186},{"option":"SPXW260227P07095000","bid":208.6,"bid_size":0.0,"ask":218.6,"ask_size":0.0,"iv":0.1234,"open_interest":12.0,"volume":0.0,"delta":-0.9596,"gamma":0.0007,"vega":1.0449,"theta":-0.5011,"rho":-2.0534,"theo":214.3235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.32,"last_trade_time":"2026-02-10T10:45:35","percent_change":0.0,"prev_day_close":241.449996948242},{"option":"SPXW260227C07100000","bid":1.35,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1072,"open_interest":6953.0,"volume":1029.0,"delta":0.0364,"gamma":0.0007,"vega":0.9722,"theta":-0.4824,"rho":0.0735,"theo":1.6505,"change":-0.275,"open":1.73,"high":3.1,"low":1.1,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T16:12:12","percent_change":-16.9231,"prev_day_close":1.625},{"option":"SPXW260227P07100000","bid":214.9,"bid_size":0.0,"ask":219.8,"ask_size":0.0,"iv":0.1076,"open_interest":511.0,"volume":0.0,"delta":-0.9633,"gamma":0.0007,"vega":0.9722,"theta":-0.4572,"rho":-2.0625,"theo":219.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.06,"last_trade_time":"2026-02-17T09:34:45","percent_change":0.0,"prev_day_close":246.650001525879},{"option":"SPXW260227C07105000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1068,"open_interest":381.0,"volume":182.0,"delta":0.0332,"gamma":0.0006,"vega":0.9055,"theta":-0.4438,"rho":0.0668,"theo":1.4789,"change":-0.275,"open":1.62,"high":2.52,"low":0.95,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T16:08:34","percent_change":-19.2982,"prev_day_close":1.42500001192093},{"option":"SPXW260227P07105000","bid":218.0,"bid_size":0.0,"ask":228.4,"ask_size":0.0,"iv":0.1242,"open_interest":4.0,"volume":0.0,"delta":-0.9666,"gamma":0.0006,"vega":0.9055,"theta":-0.418,"rho":-2.0707,"theo":223.9404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.0,"last_trade_time":"2026-02-03T12:08:55","percent_change":0.0,"prev_day_close":250.649993896484},{"option":"SPXW260227C07110000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1058,"open_interest":782.0,"volume":437.0,"delta":0.0302,"gamma":0.0006,"vega":0.844,"theta":-0.409,"rho":0.0609,"theo":1.3299,"change":-0.375,"open":1.35,"high":2.23,"low":0.82,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:00:41","percent_change":-30.6122,"prev_day_close":1.22499996423721},{"option":"SPXW260227P07110000","bid":223.9,"bid_size":0.0,"ask":229.4,"ask_size":0.0,"iv":0.1105,"open_interest":22.0,"volume":0.0,"delta":-0.9695,"gamma":0.0006,"vega":0.844,"theta":-0.3827,"rho":-2.078,"theo":228.7851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.13,"last_trade_time":"2026-02-12T14:23:04","percent_change":0.0,"prev_day_close":255.749992370605},{"option":"SPXW260227C07115000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1057,"open_interest":361.0,"volume":74.0,"delta":0.0276,"gamma":0.0005,"vega":0.7874,"theta":-0.3777,"rho":0.0557,"theo":1.1995,"change":-0.325,"open":1.27,"high":2.0,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:00:55","percent_change":-30.2326,"prev_day_close":1.07499998807907},{"option":"SPXW260227P07115000","bid":222.4,"bid_size":0.0,"ask":243.1,"ask_size":0.0,"iv":0.0832,"open_interest":11.0,"volume":0.0,"delta":-0.9721,"gamma":0.0005,"vega":0.7874,"theta":-0.3508,"rho":-2.0848,"theo":233.6484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":241.3,"last_trade_time":"2026-02-12T12:40:52","percent_change":0.0,"prev_day_close":260.099990844727},{"option":"SPXW260227C07120000","bid":0.75,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1052,"open_interest":902.0,"volume":860.0,"delta":0.0253,"gamma":0.0005,"vega":0.7352,"theta":-0.3494,"rho":0.0509,"theo":1.0849,"change":-0.325,"open":1.07,"high":1.8,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:36:04","percent_change":-35.1351,"prev_day_close":0.925000011920929},{"option":"SPXW260227P07120000","bid":233.6,"bid_size":0.0,"ask":239.2,"ask_size":0.0,"iv":0.1077,"open_interest":5.0,"volume":0.0,"delta":-0.9745,"gamma":0.0005,"vega":0.7352,"theta":-0.3219,"rho":-2.0911,"theo":238.5273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.4,"last_trade_time":"2026-02-12T09:43:17","percent_change":0.0,"prev_day_close":265.900009155273},{"option":"SPXW260227C07125000","bid":0.65,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1051,"open_interest":3164.0,"volume":172.0,"delta":0.0232,"gamma":0.0005,"vega":0.687,"theta":-0.3236,"rho":0.0465,"theo":0.9834,"change":-0.275,"open":1.12,"high":1.46,"low":0.45,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:44:49","percent_change":-33.3333,"prev_day_close":0.824999988079071},{"option":"SPXW260227P07125000","bid":238.5,"bid_size":0.0,"ask":244.1,"ask_size":0.0,"iv":0.1105,"open_interest":31.0,"volume":0.0,"delta":-0.9766,"gamma":0.0005,"vega":0.687,"theta":-0.2955,"rho":-2.0969,"theo":243.4196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.93,"last_trade_time":"2026-02-17T09:34:45","percent_change":0.0,"prev_day_close":270.800003051758},{"option":"SPXW260227C07130000","bid":0.55,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1046,"open_interest":1246.0,"volume":329.0,"delta":0.0213,"gamma":0.0004,"vega":0.6421,"theta":-0.3,"rho":0.0426,"theo":0.8931,"change":-0.225,"open":1.0,"high":1.2,"low":0.4,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:49:25","percent_change":-31.0345,"prev_day_close":0.724999994039536},{"option":"SPXW260227P07130000","bid":243.4,"bid_size":0.0,"ask":249.0,"ask_size":0.0,"iv":0.1088,"open_interest":3.0,"volume":0.0,"delta":-0.9785,"gamma":0.0004,"vega":0.6421,"theta":-0.2713,"rho":-2.1023,"theo":248.3229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.5,"last_trade_time":"2026-02-10T15:59:13","percent_change":0.0,"prev_day_close":275.699996948242},{"option":"SPXW260227C07135000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1046,"open_interest":453.0,"volume":32.0,"delta":0.0195,"gamma":0.0004,"vega":0.6002,"theta":-0.2782,"rho":0.0392,"theo":0.8121,"change":-0.225,"open":0.82,"high":1.05,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:44:49","percent_change":-36.0,"prev_day_close":0.625},{"option":"SPXW260227P07135000","bid":242.0,"bid_size":0.0,"ask":262.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9802,"gamma":0.0004,"vega":0.6002,"theta":-0.249,"rho":-2.1073,"theo":253.2355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.0,"last_trade_time":"2026-02-03T10:35:03","percent_change":0.0,"prev_day_close":279.850006103516},{"option":"SPXW260227C07140000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.105,"open_interest":588.0,"volume":129.0,"delta":0.0179,"gamma":0.0004,"vega":0.5611,"theta":-0.2581,"rho":0.036,"theo":0.739,"change":-0.195,"open":0.74,"high":1.05,"low":0.35,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:07:31","percent_change":-33.913,"prev_day_close":0.574999988079071},{"option":"SPXW260227P07140000","bid":253.2,"bid_size":0.0,"ask":258.9,"ask_size":0.0,"iv":0.1117,"open_interest":8.0,"volume":0.0,"delta":-0.9818,"gamma":0.0004,"vega":0.5611,"theta":-0.2283,"rho":-2.112,"theo":258.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":215.7,"last_trade_time":"2026-02-03T12:09:56","percent_change":0.0,"prev_day_close":285.599990844727},{"option":"SPXW260227C07145000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1052,"open_interest":284.0,"volume":24.0,"delta":0.0164,"gamma":0.0003,"vega":0.5244,"theta":-0.2395,"rho":0.033,"theo":0.6729,"change":-0.225,"open":0.65,"high":0.86,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:00:55","percent_change":-42.8571,"prev_day_close":0.525000005960464},{"option":"SPXW260227P07145000","bid":252.2,"bid_size":0.0,"ask":268.6,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9833,"gamma":0.0003,"vega":0.5244,"theta":-0.209,"rho":-2.1165,"theo":263.0836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.76,"last_trade_time":"2026-01-30T11:05:04","percent_change":0.0,"prev_day_close":289.649993896484},{"option":"SPXW260227C07150000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1053,"open_interest":2350.0,"volume":345.0,"delta":0.0151,"gamma":0.0003,"vega":0.49,"theta":-0.2221,"rho":0.0302,"theo":0.6129,"change":-0.125,"open":0.55,"high":0.8,"low":0.25,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:05:16","percent_change":-26.3158,"prev_day_close":0.475000008940697},{"option":"SPXW260227P07150000","bid":256.7,"bid_size":0.0,"ask":274.3,"ask_size":0.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":-0.9846,"gamma":0.0003,"vega":0.49,"theta":-0.1911,"rho":-2.1208,"theo":268.0173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.48,"last_trade_time":"2026-02-11T12:17:55","percent_change":0.0,"prev_day_close":294.850006103516},{"option":"SPXW260227C07155000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1052,"open_interest":303.0,"volume":121.0,"delta":0.0139,"gamma":0.0003,"vega":0.4578,"theta":-0.206,"rho":0.0277,"theo":0.5585,"change":-0.175,"open":0.6,"high":0.6,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:00:04","percent_change":-41.1765,"prev_day_close":0.424999997019768},{"option":"SPXW260227P07155000","bid":262.1,"bid_size":0.0,"ask":279.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9859,"gamma":0.0003,"vega":0.4578,"theta":-0.1744,"rho":-2.1248,"theo":272.9565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.099990844727},{"option":"SPXW260227C07160000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1069,"open_interest":1690.0,"volume":600.0,"delta":0.0127,"gamma":0.0003,"vega":0.4275,"theta":-0.191,"rho":0.0255,"theo":0.5089,"change":-0.025,"open":0.55,"high":0.55,"low":0.2,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:14:04","percent_change":-6.66667,"prev_day_close":0.375},{"option":"SPXW260227P07160000","bid":267.1,"bid_size":0.0,"ask":287.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.987,"gamma":0.0003,"vega":0.4275,"theta":-0.1588,"rho":-2.1285,"theo":277.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.099990844727},{"option":"SPXW260227C07165000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1065,"open_interest":301.0,"volume":16.0,"delta":0.0117,"gamma":0.0002,"vega":0.399,"theta":-0.177,"rho":0.0234,"theo":0.4636,"change":-0.125,"open":0.55,"high":0.55,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:00:55","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPXW260227P07165000","bid":271.6,"bid_size":0.0,"ask":291.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9881,"gamma":0.0002,"vega":0.399,"theta":-0.1442,"rho":-2.1321,"theo":282.8489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.0},{"option":"SPXW260227C07170000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.107,"open_interest":498.0,"volume":352.0,"delta":0.0107,"gamma":0.0002,"vega":0.3722,"theta":-0.1639,"rho":0.0215,"theo":0.4223,"change":-0.08,"open":0.37,"high":0.5,"low":0.15,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T15:38:54","percent_change":-26.6667,"prev_day_close":0.300000004470348},{"option":"SPXW260227P07170000","bid":276.7,"bid_size":0.0,"ask":297.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0002,"vega":0.3722,"theta":-0.1306,"rho":-2.1356,"theo":287.8012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.850006103516},{"option":"SPXW260227C07175000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1074,"open_interest":1795.0,"volume":33.0,"delta":0.0099,"gamma":0.0002,"vega":0.3471,"theta":-0.1517,"rho":0.0197,"theo":0.3846,"change":-0.075,"open":0.42,"high":0.45,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:46:47","percent_change":-27.2727,"prev_day_close":0.274999998509884},{"option":"SPXW260227P07175000","bid":281.7,"bid_size":0.0,"ask":302.5,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9899,"gamma":0.0002,"vega":0.3471,"theta":-0.1178,"rho":-2.1389,"theo":292.7572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":195.27,"last_trade_time":"2026-02-10T10:05:47","percent_change":0.0,"prev_day_close":319.050003051758},{"option":"SPXW260227C07180000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1077,"open_interest":548.0,"volume":13.0,"delta":0.009,"gamma":0.0002,"vega":0.3236,"theta":-0.1404,"rho":0.018,"theo":0.3503,"change":-0.05,"open":0.36,"high":0.42,"low":0.17,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:53:46","percent_change":-20.0,"prev_day_close":0.250000007450581},{"option":"SPXW260227P07180000","bid":286.7,"bid_size":0.0,"ask":307.5,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9907,"gamma":0.0002,"vega":0.3236,"theta":-0.106,"rho":-2.142,"theo":297.7166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.09,"last_trade_time":"2025-12-26T10:48:46","percent_change":0.0,"prev_day_close":324.550003051758},{"option":"SPXW260227C07185000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1079,"open_interest":773.0,"volume":5.0,"delta":0.0083,"gamma":0.0002,"vega":0.3015,"theta":-0.1299,"rho":0.0165,"theo":0.3191,"change":0.095,"open":0.33,"high":0.33,"low":0.32,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-18T11:18:38","percent_change":42.2222,"prev_day_close":0.225000008940697},{"option":"SPXW260227P07185000","bid":292.0,"bid_size":0.0,"ask":312.5,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9915,"gamma":0.0002,"vega":0.3015,"theta":-0.0949,"rho":-2.145,"theo":302.6791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.3,"last_trade_time":"2026-02-04T11:12:22","percent_change":0.0,"prev_day_close":329.0},{"option":"SPXW260227C07190000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1094,"open_interest":1288.0,"volume":322.0,"delta":0.0076,"gamma":0.0002,"vega":0.2809,"theta":-0.1201,"rho":0.0151,"theo":0.2907,"change":0.025,"open":0.26,"high":0.33,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:26:27","percent_change":11.1111,"prev_day_close":0.225000008940697},{"option":"SPXW260227P07190000","bid":297.0,"bid_size":0.0,"ask":317.5,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9922,"gamma":0.0002,"vega":0.2809,"theta":-0.0845,"rho":-2.1479,"theo":307.6443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.44,"last_trade_time":"2026-02-11T10:24:08","percent_change":0.0,"prev_day_close":334.0},{"option":"SPXW260227C07195000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1094,"open_interest":823.0,"volume":4.0,"delta":0.007,"gamma":0.0002,"vega":0.2616,"theta":-0.1111,"rho":0.0139,"theo":0.2648,"change":0.115,"open":0.31,"high":0.31,"low":0.29,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-18T13:01:28","percent_change":65.7143,"prev_day_close":0.175000000745058},{"option":"SPXW260227P07195000","bid":301.9,"bid_size":0.0,"ask":322.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9928,"gamma":0.0002,"vega":0.2616,"theta":-0.0748,"rho":-2.1506,"theo":312.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.08,"last_trade_time":"2026-01-30T10:29:25","percent_change":0.0,"prev_day_close":339.900009155273},{"option":"SPXW260227C07200000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1109,"open_interest":6678.0,"volume":383.0,"delta":0.0064,"gamma":0.0001,"vega":0.2436,"theta":-0.1027,"rho":0.0127,"theo":0.2412,"change":0.0,"open":0.25,"high":0.31,"low":0.17,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:50:35","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPXW260227P07200000","bid":306.9,"bid_size":0.0,"ask":327.4,"ask_size":0.0,"iv":0.0,"open_interest":33.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.2436,"theta":-0.0659,"rho":-2.1533,"theo":317.5821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":353.47,"last_trade_time":"2026-02-17T11:15:25","percent_change":0.0,"prev_day_close":344.699996948242},{"option":"SPXW260227C07205000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1106,"open_interest":505.0,"volume":9.0,"delta":0.0059,"gamma":0.0001,"vega":0.2268,"theta":-0.0949,"rho":0.0116,"theo":0.2198,"change":-0.045,"open":0.2,"high":0.25,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:42:33","percent_change":-25.7143,"prev_day_close":0.175000000745058},{"option":"SPXW260227P07205000","bid":311.5,"bid_size":0.0,"ask":330.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9939,"gamma":0.0001,"vega":0.2268,"theta":-0.0575,"rho":-2.1559,"theo":322.5543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":245.1,"last_trade_time":"2026-02-11T14:49:46","percent_change":0.0,"prev_day_close":349.649993896484},{"option":"SPXW260227C07210000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1121,"open_interest":626.0,"volume":114.0,"delta":0.0054,"gamma":0.0001,"vega":0.2111,"theta":-0.0877,"rho":0.0107,"theo":0.2004,"change":0.065,"open":0.17,"high":0.24,"low":0.17,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T11:47:34","percent_change":37.1429,"prev_day_close":0.175000000745058},{"option":"SPXW260227P07210000","bid":316.7,"bid_size":0.0,"ask":337.4,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9944,"gamma":0.0001,"vega":0.2111,"theta":-0.0498,"rho":-2.1584,"theo":327.5286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":301.25,"last_trade_time":"2026-01-05T10:05:02","percent_change":0.0,"prev_day_close":354.25},{"option":"SPXW260227C07215000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1136,"open_interest":182.0,"volume":1.0,"delta":0.0049,"gamma":0.0001,"vega":0.1965,"theta":-0.0811,"rho":0.0098,"theo":0.1828,"change":0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:48:43","percent_change":33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260227P07215000","bid":321.6,"bid_size":0.0,"ask":342.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9948,"gamma":0.0001,"vega":0.1965,"theta":-0.0426,"rho":-2.1608,"theo":332.5046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.34,"last_trade_time":"2025-12-10T15:28:41","percent_change":0.0,"prev_day_close":359.449996948242},{"option":"SPXW260227C07220000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1151,"open_interest":744.0,"volume":2.0,"delta":0.0045,"gamma":0.0001,"vega":0.183,"theta":-0.075,"rho":0.009,"theo":0.1668,"change":0.07,"open":0.2,"high":0.22,"low":0.2,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T12:16:54","percent_change":46.6667,"prev_day_close":0.150000002235174},{"option":"SPXW260227P07220000","bid":326.6,"bid_size":0.0,"ask":344.0,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9952,"gamma":0.0001,"vega":0.183,"theta":-0.0359,"rho":-2.1631,"theo":337.4823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.27,"last_trade_time":"2026-02-17T11:15:25","percent_change":0.0,"prev_day_close":364.800003051758},{"option":"SPXW260227C07225000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1166,"open_interest":1310.0,"volume":4.0,"delta":0.0042,"gamma":0.0001,"vega":0.1704,"theta":-0.0694,"rho":0.0082,"theo":0.1523,"change":-0.005,"open":0.2,"high":0.2,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T14:55:40","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07225000","bid":331.6,"bid_size":0.0,"ask":352.4,"ask_size":0.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":-0.9956,"gamma":0.0001,"vega":0.1704,"theta":-0.0297,"rho":-2.1653,"theo":342.4615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.48,"last_trade_time":"2026-02-03T13:04:52","percent_change":0.0,"prev_day_close":369.800003051758},{"option":"SPXW260227C07230000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1181,"open_interest":970.0,"volume":0.0,"delta":0.0038,"gamma":0.0001,"vega":0.1587,"theta":-0.0642,"rho":0.0076,"theo":0.1392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T14:58:51","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07230000","bid":336.6,"bid_size":0.0,"ask":353.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.1587,"theta":-0.0239,"rho":-2.1675,"theo":347.442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.399993896484},{"option":"SPXW260227C07235000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1196,"open_interest":125.0,"volume":11.0,"delta":0.0035,"gamma":0.0001,"vega":0.1478,"theta":-0.0594,"rho":0.007,"theo":0.1273,"change":0.145,"open":0.17,"high":0.27,"low":0.17,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T10:04:19","percent_change":116.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07235000","bid":341.9,"bid_size":0.0,"ask":362.4,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9962,"gamma":0.0001,"vega":0.1478,"theta":-0.0186,"rho":-2.1696,"theo":352.4237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.16,"last_trade_time":"2026-01-12T11:33:23","percent_change":0.0,"prev_day_close":379.449996948242},{"option":"SPXW260227C07240000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1188,"open_interest":266.0,"volume":11.0,"delta":0.0032,"gamma":0.0001,"vega":0.1378,"theta":-0.055,"rho":0.0064,"theo":0.1165,"change":0.025,"open":0.17,"high":0.17,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:45:28","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07240000","bid":346.9,"bid_size":0.0,"ask":367.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9965,"gamma":0.0001,"vega":0.1378,"theta":-0.0136,"rho":-2.1717,"theo":357.4066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":417.24,"last_trade_time":"2026-02-17T12:46:37","percent_change":0.0,"prev_day_close":381.149993896484},{"option":"SPXW260227C07245000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1203,"open_interest":180.0,"volume":0.0,"delta":0.003,"gamma":0.0001,"vega":0.1285,"theta":-0.051,"rho":0.0059,"theo":0.1068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-13T15:14:53","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260227P07245000","bid":351.9,"bid_size":0.0,"ask":372.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0001,"vega":0.1285,"theta":-0.009,"rho":-2.1737,"theo":362.3906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":441.89,"last_trade_time":"2026-02-05T10:15:13","percent_change":0.0,"prev_day_close":389.75},{"option":"SPXW260227C07250000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.124,"open_interest":1918.0,"volume":457.0,"delta":0.0028,"gamma":0.0001,"vega":0.1199,"theta":-0.0473,"rho":0.0054,"theo":0.098,"change":0.05,"open":0.15,"high":0.2,"low":0.12,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:49:50","percent_change":50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07250000","bid":356.8,"bid_size":0.0,"ask":377.3,"ask_size":0.0,"iv":0.0,"open_interest":40.0,"volume":0.0,"delta":-0.997,"gamma":0.0001,"vega":0.1199,"theta":-0.0048,"rho":-2.1757,"theo":367.3754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":378.75,"last_trade_time":"2026-02-17T14:34:59","percent_change":0.0,"prev_day_close":391.099990844727},{"option":"SPXW260227C07255000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1232,"open_interest":977.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.1119,"theta":-0.044,"rho":0.005,"theo":0.0901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:50:55","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07255000","bid":361.8,"bid_size":0.0,"ask":382.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0001,"vega":0.1119,"theta":-0.0008,"rho":-2.1776,"theo":372.3611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":451.64,"last_trade_time":"2026-02-05T10:15:13","percent_change":0.0,"prev_day_close":399.25},{"option":"SPXW260227C07260000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1246,"open_interest":743.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.1046,"theta":-0.0409,"rho":0.0046,"theo":0.0829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:42:10","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07260000","bid":366.8,"bid_size":0.0,"ask":387.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0001,"vega":0.1046,"theta":0.0,"rho":-2.1795,"theo":377.3475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.03,"last_trade_time":"2025-12-02T13:57:44","percent_change":0.0,"prev_day_close":404.199996948242},{"option":"SPXW260227C07265000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1261,"open_interest":121.0,"volume":4.0,"delta":0.0022,"gamma":0.0,"vega":0.0978,"theta":-0.038,"rho":0.0042,"theo":0.0763,"change":0.02,"open":0.12,"high":0.12,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T09:30:31","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07265000","bid":371.8,"bid_size":0.0,"ask":392.3,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.0978,"theta":0.0,"rho":-2.1813,"theo":382.3347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":493.92,"last_trade_time":"2025-12-17T13:40:00","percent_change":0.0,"prev_day_close":409.350006103516},{"option":"SPXW260227C07270000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1275,"open_interest":126.0,"volume":2.0,"delta":0.002,"gamma":0.0,"vega":0.0915,"theta":-0.0354,"rho":0.0039,"theo":0.0704,"change":0.03,"open":0.13,"high":0.13,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T10:04:18","percent_change":30.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07270000","bid":376.8,"bid_size":0.0,"ask":397.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.0915,"theta":0.0,"rho":-2.1832,"theo":387.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":417.31,"last_trade_time":"2026-02-13T11:26:16","percent_change":0.0,"prev_day_close":414.699996948242},{"option":"SPXW260227C07275000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1291,"open_interest":1333.0,"volume":63.0,"delta":0.0018,"gamma":0.0,"vega":0.0853,"theta":-0.0329,"rho":0.0036,"theo":0.0647,"change":0.02,"open":0.11,"high":0.12,"low":0.11,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:40:40","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07275000","bid":381.6,"bid_size":0.0,"ask":402.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.0857,"theta":0.0,"rho":-2.185,"theo":392.3107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.949996948242},{"option":"SPXW260227C07280000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1278,"open_interest":146.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.08,"theta":-0.0307,"rho":0.0034,"theo":0.0599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-13T13:34:49","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07280000","bid":386.5,"bid_size":0.0,"ask":404.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0804,"theta":0.0,"rho":-2.1867,"theo":397.2995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.550003051758},{"option":"SPXW260227C07285000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1292,"open_interest":90.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0751,"theta":-0.0287,"rho":0.0031,"theo":0.0556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-12T11:17:27","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07285000","bid":391.5,"bid_size":0.0,"ask":408.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.0755,"theta":0.0,"rho":-2.1885,"theo":402.2888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":429.550003051758},{"option":"SPXW260227C07290000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1306,"open_interest":73.0,"volume":15.0,"delta":0.0015,"gamma":0.0,"vega":0.0706,"theta":-0.0269,"rho":0.0029,"theo":0.0516,"change":0.03,"open":0.13,"high":0.13,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T09:33:47","percent_change":30.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07290000","bid":396.5,"bid_size":0.0,"ask":417.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0709,"theta":0.0,"rho":-2.1902,"theo":407.2785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.550003051758},{"option":"SPXW260227C07295000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.132,"open_interest":138.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0664,"theta":-0.0253,"rho":0.0027,"theo":0.0481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.56,"last_trade_time":"2026-02-10T10:02:20","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07295000","bid":401.5,"bid_size":0.0,"ask":422.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0667,"theta":0.0,"rho":-2.1919,"theo":412.2686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.29,"last_trade_time":"2026-02-13T11:26:16","percent_change":0.0,"prev_day_close":439.699996948242},{"option":"SPXW260227C07300000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1362,"open_interest":2468.0,"volume":37.0,"delta":0.0013,"gamma":0.0,"vega":0.0626,"theta":-0.0237,"rho":0.0025,"theo":0.0448,"change":0.02,"open":0.12,"high":0.12,"low":0.1,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:30:09","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07300000","bid":408.8,"bid_size":0.0,"ask":423.0,"ask_size":0.0,"iv":0.1416,"open_interest":331.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0629,"theta":0.0,"rho":-2.1936,"theo":417.2589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":434.94,"last_trade_time":"2026-02-17T13:46:33","percent_change":0.0,"prev_day_close":446.0},{"option":"SPXW260227C07310000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1362,"open_interest":400.0,"volume":16.0,"delta":0.0011,"gamma":0.0,"vega":0.0557,"theta":-0.0211,"rho":0.0022,"theo":0.0392,"change":0.02,"open":0.1,"high":0.12,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:40:32","percent_change":20.0,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07310000","bid":416.8,"bid_size":0.0,"ask":437.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.056,"theta":0.0,"rho":-2.1969,"theo":427.2405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.649993896484},{"option":"SPXW260227C07320000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.139,"open_interest":405.0,"volume":1.0,"delta":0.001,"gamma":0.0,"vega":0.0503,"theta":-0.019,"rho":0.002,"theo":0.035,"change":0.015,"open":0.09,"high":0.09,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T10:58:35","percent_change":20.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07320000","bid":426.7,"bid_size":0.0,"ask":447.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.05,"theta":0.0,"rho":-2.2002,"theo":437.2231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.849990844727},{"option":"SPXW260227C07325000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1404,"open_interest":470.0,"volume":9.0,"delta":0.001,"gamma":0.0,"vega":0.0477,"theta":-0.018,"rho":0.0018,"theo":0.0329,"change":0.0,"open":0.11,"high":0.12,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:40:32","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260227P07325000","bid":431.7,"bid_size":0.0,"ask":452.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0474,"theta":0.0,"rho":-2.2018,"theo":442.2147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.599990844727},{"option":"SPXW260227C07330000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1418,"open_interest":353.0,"volume":2.0,"delta":0.0009,"gamma":0.0,"vega":0.0452,"theta":-0.0171,"rho":0.0017,"theo":0.031,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T10:04:18","percent_change":6.66666,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07330000","bid":436.7,"bid_size":0.0,"ask":457.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.045,"theta":0.0,"rho":-2.2034,"theo":447.2065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.649993896484},{"option":"SPXW260227C07340000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1445,"open_interest":180.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0408,"theta":-0.0154,"rho":0.0016,"theo":0.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07340000","bid":446.5,"bid_size":0.0,"ask":467.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0406,"theta":0.0,"rho":-2.2066,"theo":457.1905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.599990844727},{"option":"SPXW260227C07350000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1473,"open_interest":1138.0,"volume":483.0,"delta":0.0007,"gamma":0.0,"vega":0.0367,"theta":-0.0139,"rho":0.0014,"theo":0.0245,"change":0.025,"open":0.08,"high":0.15,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:54:27","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07350000","bid":456.4,"bid_size":0.0,"ask":477.2,"ask_size":0.0,"iv":0.0,"open_interest":128.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0368,"theta":0.0,"rho":-2.2098,"theo":467.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.53,"last_trade_time":"2026-01-06T12:35:31","percent_change":0.0,"prev_day_close":494.449996948242},{"option":"SPXW260227C07360000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.15,"open_interest":112.0,"volume":570.0,"delta":0.0006,"gamma":0.0,"vega":0.0334,"theta":-0.0126,"rho":0.0012,"theo":0.0222,"change":0.025,"open":0.1,"high":0.15,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:42:01","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07360000","bid":466.4,"bid_size":0.0,"ask":487.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0335,"theta":0.0,"rho":-2.2129,"theo":477.1599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.600006103516},{"option":"SPXW260227C07370000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1528,"open_interest":101.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0309,"theta":-0.0118,"rho":0.0011,"theo":0.0205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-12T11:07:33","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07370000","bid":476.6,"bid_size":0.0,"ask":497.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0306,"theta":0.0,"rho":-2.216,"theo":487.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.600006103516},{"option":"SPXW260227C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1542,"open_interest":1012.0,"volume":6.0,"delta":0.0006,"gamma":0.0,"vega":0.0296,"theta":-0.0113,"rho":0.0011,"theo":0.0195,"change":-0.025,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:48:07","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07375000","bid":481.7,"bid_size":0.0,"ask":502.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0293,"theta":0.0,"rho":-2.2176,"theo":492.1379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":508.62,"last_trade_time":"2026-01-20T09:30:07","percent_change":0.0,"prev_day_close":519.050018310547},{"option":"SPXW260227C07380000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1556,"open_interest":165.0,"volume":2.0,"delta":0.0005,"gamma":0.0,"vega":0.0282,"theta":-0.0108,"rho":0.001,"theo":0.0186,"change":0.015,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T15:42:33","percent_change":20.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07380000","bid":486.6,"bid_size":0.0,"ask":507.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0281,"theta":0.0,"rho":-2.2192,"theo":497.1307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.350006103516},{"option":"SPXW260227C07390000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1582,"open_interest":64.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0259,"theta":-0.0099,"rho":0.0009,"theo":0.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-09T14:43:16","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07390000","bid":496.6,"bid_size":0.0,"ask":517.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":-2.2223,"theo":507.1165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.149993896484},{"option":"SPXW260227C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.161,"open_interest":3291.0,"volume":18.0,"delta":0.0004,"gamma":0.0,"vega":0.0238,"theta":-0.0092,"rho":0.0008,"theo":0.0155,"change":0.025,"open":0.07,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:36:25","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07400000","bid":506.1,"bid_size":0.0,"ask":525.6,"ask_size":0.0,"iv":0.0,"open_interest":28.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0238,"theta":0.0,"rho":-2.2254,"theo":517.1024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.42,"last_trade_time":"2026-01-30T10:36:00","percent_change":0.0,"prev_day_close":544.5},{"option":"SPXW260227C07410000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1637,"open_interest":2053.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.022,"theta":-0.0085,"rho":0.0008,"theo":0.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.52,"last_trade_time":"2026-02-09T12:58:43","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07410000","bid":516.4,"bid_size":0.0,"ask":537.1,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.022,"theta":0.0,"rho":-2.2284,"theo":527.0885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":433.72,"last_trade_time":"2026-01-16T13:28:30","percent_change":0.0,"prev_day_close":554.5},{"option":"SPXW260227C07420000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1663,"open_interest":19.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0204,"theta":-0.0079,"rho":0.0007,"theo":0.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-02T15:45:54","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260227P07420000","bid":526.3,"bid_size":0.0,"ask":543.2,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":-2.2315,"theo":537.0747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":443.23,"last_trade_time":"2026-01-16T13:28:30","percent_change":0.0,"prev_day_close":564.350006103516},{"option":"SPXW260227C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1677,"open_interest":546.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0196,"theta":-0.0077,"rho":0.0007,"theo":0.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-10T13:33:48","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07425000","bid":531.3,"bid_size":0.0,"ask":552.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":-2.233,"theo":542.0679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":581.9,"last_trade_time":"2026-02-05T11:57:54","percent_change":0.0,"prev_day_close":569.5},{"option":"SPXW260227C07430000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.169,"open_interest":81.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0189,"theta":-0.0074,"rho":0.0007,"theo":0.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-13T14:20:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07430000","bid":536.3,"bid_size":0.0,"ask":557.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.019,"theta":0.0,"rho":-2.2346,"theo":547.0611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.949981689453},{"option":"SPXW260227C07440000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1718,"open_interest":63.0,"volume":1.0,"delta":0.0003,"gamma":0.0,"vega":0.0176,"theta":-0.0069,"rho":0.0006,"theo":0.0114,"change":0.03,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T10:58:35","percent_change":60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07440000","bid":546.6,"bid_size":0.0,"ask":567.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0177,"theta":0.0,"rho":-2.2376,"theo":557.0475,"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":584.299987792969},{"option":"SPXW260227C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.17,"open_interest":1016.0,"volume":12.0,"delta":0.0003,"gamma":0.0,"vega":0.0166,"theta":-0.0066,"rho":0.0006,"theo":0.0108,"change":0.0,"open":0.08,"high":0.1,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:36:41","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07450000","bid":556.5,"bid_size":0.0,"ask":577.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":-2.2407,"theo":567.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.67,"last_trade_time":"2025-11-26T13:50:45","percent_change":0.0,"prev_day_close":594.449981689453},{"option":"SPXW260227C07460000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1772,"open_interest":25.0,"volume":4.0,"delta":0.0003,"gamma":0.0,"vega":0.0153,"theta":-0.0061,"rho":0.0005,"theo":0.0099,"change":0.02,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:42:33","percent_change":40.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07460000","bid":566.5,"bid_size":0.0,"ask":587.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":-2.2437,"theo":577.0206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.399993896484},{"option":"SPXW260227C07470000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1798,"open_interest":28.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0143,"theta":-0.0057,"rho":0.0005,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-02T09:50:40","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07470000","bid":576.5,"bid_size":0.0,"ask":597.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":-2.2468,"theo":587.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.399993896484},{"option":"SPXW260227C07475000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1812,"open_interest":140.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0138,"theta":-0.0056,"rho":0.0005,"theo":0.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-09T09:55:57","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07475000","bid":581.3,"bid_size":0.0,"ask":602.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0139,"theta":0.0,"rho":-2.2483,"theo":592.0007,"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":619.399993896484},{"option":"SPXW260227C07480000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1825,"open_interest":71.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0133,"theta":-0.0054,"rho":0.0004,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:51:44","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07480000","bid":586.3,"bid_size":0.0,"ask":607.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":-2.2498,"theo":596.994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.049987792969},{"option":"SPXW260227C07490000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1805,"open_interest":58.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0127,"theta":-0.0052,"rho":0.0004,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-11T13:57:26","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07490000","bid":596.2,"bid_size":0.0,"ask":617.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":-2.2528,"theo":606.9808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.25},{"option":"SPXW260227C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1831,"open_interest":2087.0,"volume":11.0,"delta":0.0002,"gamma":0.0,"vega":0.0119,"theta":-0.0049,"rho":0.0004,"theo":0.0078,"change":0.03,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T10:23:38","percent_change":60.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07500000","bid":606.2,"bid_size":0.0,"ask":623.9,"ask_size":0.0,"iv":0.0,"open_interest":178.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":-2.2559,"theo":616.9676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":574.98,"last_trade_time":"2026-02-06T14:41:05","percent_change":0.0,"prev_day_close":643.350006103516},{"option":"SPXW260227C07510000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1857,"open_interest":72.0,"volume":100.0,"delta":0.0002,"gamma":0.0,"vega":0.0112,"theta":-0.0046,"rho":0.0004,"theo":0.0073,"change":0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:36:13","percent_change":100.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07510000","bid":616.5,"bid_size":0.0,"ask":637.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0111,"theta":0.0,"rho":-2.2589,"theo":626.9544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.200012207031},{"option":"SPXW260227C07520000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1883,"open_interest":32.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0105,"theta":-0.0044,"rho":0.0004,"theo":0.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-29T14:14:13","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07520000","bid":626.5,"bid_size":0.0,"ask":647.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0104,"theta":0.0,"rho":-2.2619,"theo":636.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":664.649993896484},{"option":"SPXW260227C07525000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1896,"open_interest":261.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0102,"theta":-0.0042,"rho":0.0003,"theo":0.0067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-05T14:24:43","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07525000","bid":631.4,"bid_size":0.0,"ask":651.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":-2.2635,"theo":641.9348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.600006103516},{"option":"SPXW260227C07530000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1909,"open_interest":4.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0099,"theta":-0.0041,"rho":0.0003,"theo":0.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-01-29T11:26:37","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07530000","bid":636.4,"bid_size":0.0,"ask":656.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":-2.265,"theo":646.9283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":674.549987792969},{"option":"SPXW260227C07540000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1934,"open_interest":31.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0093,"theta":-0.0039,"rho":0.0003,"theo":0.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-09T13:50:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07540000","bid":645.9,"bid_size":0.0,"ask":665.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":-2.268,"theo":656.9152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.649993896484},{"option":"SPXW260227C07550000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.196,"open_interest":362.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0088,"theta":-0.0037,"rho":0.0003,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-12T15:52:35","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07550000","bid":656.2,"bid_size":0.0,"ask":676.9,"ask_size":0.0,"iv":0.0,"open_interest":100.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":-2.271,"theo":666.9022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":839.81,"last_trade_time":"2025-11-19T15:57:23","percent_change":0.0,"prev_day_close":693.950012207031},{"option":"SPXW260227C07560000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.1985,"open_interest":13.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0083,"theta":-0.0036,"rho":0.0003,"theo":0.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.23,"last_trade_time":"2026-01-05T10:01:13","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07560000","bid":665.7,"bid_size":0.0,"ask":685.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":-2.274,"theo":676.8892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":704.299987792969},{"option":"SPXW260227C07570000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2011,"open_interest":87.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0078,"theta":-0.0034,"rho":0.0003,"theo":0.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-05T13:19:45","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07570000","bid":676.1,"bid_size":0.0,"ask":696.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":-2.2771,"theo":686.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":701.83,"last_trade_time":"2026-02-12T13:40:47","percent_change":0.0,"prev_day_close":714.25},{"option":"SPXW260227C07575000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2023,"open_interest":99.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0076,"theta":-0.0033,"rho":0.0002,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-02T09:32:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07575000","bid":681.1,"bid_size":0.0,"ask":701.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":-2.2786,"theo":691.8697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.599975585938},{"option":"SPXW260227C07580000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2036,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0074,"theta":-0.0032,"rho":0.0002,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-01-29T11:18:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07580000","bid":686.4,"bid_size":0.0,"ask":706.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":-2.2801,"theo":696.8632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.25},{"option":"SPXW260227C07590000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2061,"open_interest":44.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.007,"theta":-0.0031,"rho":0.0002,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-10T14:26:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07590000","bid":696.4,"bid_size":0.0,"ask":716.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":-2.2831,"theo":706.8503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":593.61,"last_trade_time":"2026-01-28T14:54:11","percent_change":0.0,"prev_day_close":733.349975585938},{"option":"SPXW260227C07600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2086,"open_interest":201.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0067,"theta":-0.003,"rho":0.0002,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T13:58:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07600000","bid":706.3,"bid_size":0.0,"ask":726.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0067,"theta":0.0,"rho":-2.2861,"theo":716.8374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.5},{"option":"SPXW260227C07610000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2112,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0063,"theta":-0.0028,"rho":0.0002,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-10T15:55:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07610000","bid":716.3,"bid_size":0.0,"ask":736.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":-2.2891,"theo":726.8245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":610.74,"last_trade_time":"2026-01-28T14:52:32","percent_change":0.0,"prev_day_close":753.850006103516},{"option":"SPXW260227C07620000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2138,"open_interest":67.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.006,"theta":-0.0027,"rho":0.0002,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-01-27T12:59:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07620000","bid":726.1,"bid_size":0.0,"ask":746.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":-2.2922,"theo":736.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":622.84,"last_trade_time":"2026-01-28T14:54:11","percent_change":0.0,"prev_day_close":763.850006103516},{"option":"SPXW260227C07625000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.215,"open_interest":9.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0059,"theta":-0.0026,"rho":0.0002,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.5,"last_trade_time":"2025-12-24T11:46:50","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P07625000","bid":731.1,"bid_size":0.0,"ask":751.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":-2.2937,"theo":741.8051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":769.200012207031},{"option":"SPXW260227C07630000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2162,"open_interest":72.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0057,"theta":-0.0026,"rho":0.0002,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-01-14T11:41:52","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07630000","bid":735.8,"bid_size":0.0,"ask":752.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":-2.2952,"theo":746.7987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.25},{"option":"SPXW260227C07640000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2188,"open_interest":139.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0054,"theta":-0.0025,"rho":0.0002,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-12T11:20:01","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260227P07640000","bid":746.0,"bid_size":0.0,"ask":762.6,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":-2.2982,"theo":756.7858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":646.7,"last_trade_time":"2026-01-28T12:47:32","percent_change":0.0,"prev_day_close":784.149993896484},{"option":"SPXW260227C07650000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2213,"open_interest":591.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0052,"theta":-0.0024,"rho":0.0002,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-09T13:41:58","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P07650000","bid":756.0,"bid_size":0.0,"ask":776.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-2.3012,"theo":766.773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":651.01,"last_trade_time":"2026-01-28T14:52:32","percent_change":0.0,"prev_day_close":793.949981689453},{"option":"SPXW260227C07700000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2337,"open_interest":3778.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0041,"theta":-0.002,"rho":0.0001,"theo":0.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-11T09:40:41","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P07700000","bid":806.0,"bid_size":0.0,"ask":826.7,"ask_size":0.0,"iv":0.0,"open_interest":56.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":-2.3163,"theo":816.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":828.96,"last_trade_time":"2026-02-12T13:40:47","percent_change":0.0,"prev_day_close":844.149993896484},{"option":"SPXW260227C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.258,"open_interest":481.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0027,"theta":-0.0014,"rho":0.0001,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-13T14:42:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P07800000","bid":905.8,"bid_size":0.0,"ask":926.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-2.3464,"theo":916.5809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":987.31,"last_trade_time":"2026-02-05T10:39:42","percent_change":0.0,"prev_day_close":943.799987792969},{"option":"SPXW260227C07900000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.26,"open_interest":2055.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.001,"rho":0.0001,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:56:42","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P07900000","bid":1006.0,"bid_size":0.0,"ask":1023.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":-2.3765,"theo":1016.4534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1043.45001220703},{"option":"SPXW260227C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3054,"open_interest":559.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0008,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-02T12:58:13","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08000000","bid":1105.4,"bid_size":0.0,"ask":1124.8,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-2.4066,"theo":1116.3261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":992.79,"last_trade_time":"2026-02-02T12:58:13","percent_change":0.0,"prev_day_close":1143.25},{"option":"SPXW260227C08100000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3186,"open_interest":117.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0006,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-11T09:38:57","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08100000","bid":1204.7,"bid_size":0.0,"ask":1226.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-2.4367,"theo":1216.1988,"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":1243.14996337891},{"option":"SPXW260227C08200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3406,"open_interest":94.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0005,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-29T13:17:37","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08200000","bid":1305.3,"bid_size":0.0,"ask":1326.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-2.4668,"theo":1316.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1284.47,"last_trade_time":"2025-11-11T09:58:44","percent_change":0.0,"prev_day_close":1343.09997558594},{"option":"SPXW260227C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3657,"open_interest":249.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0004,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:37:36","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08400000","bid":1505.3,"bid_size":0.0,"ask":1525.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-2.527,"theo":1515.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1427.08,"last_trade_time":"2026-01-30T10:36:00","percent_change":0.0,"prev_day_close":1543.20001220703},{"option":"SPXW260227C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4057,"open_interest":19.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-04T14:50:00","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08600000","bid":1704.8,"bid_size":0.0,"ask":1725.6,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-2.5871,"theo":1715.5633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1611.76,"last_trade_time":"2025-12-24T12:36:41","percent_change":0.0,"prev_day_close":1742.45001220703},{"option":"SPXW260227C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.4442,"open_interest":6.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T15:00:44","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260227P08800000","bid":1904.9,"bid_size":0.0,"ask":1925.4,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":-2.6473,"theo":1915.3092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1964.21,"last_trade_time":"2026-02-13T10:01:33","percent_change":0.0,"prev_day_close":1942.65002441406},{"option":"SPXW260302C02800000","bid":4067.3,"bid_size":0.0,"ask":4088.0,"ask_size":0.0,"iv":1.8286,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":0.9188,"theo":4076.9631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4047.29992675781},{"option":"SPXW260302P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.405,"open_interest":20.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0054,"theta":-0.0239,"rho":-0.0003,"theo":0.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T10:27:31","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03000000","bid":3867.5,"bid_size":0.0,"ask":3888.0,"ask_size":0.0,"iv":1.6985,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0064,"theta":0.0,"rho":0.9844,"theo":3877.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3960.37,"last_trade_time":"2026-01-16T14:51:37","percent_change":0.0,"prev_day_close":3848.54992675781},{"option":"SPXW260302P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3008,"open_interest":7.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0064,"theta":-0.0265,"rho":-0.0003,"theo":0.0513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T13:59:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03200000","bid":3667.8,"bid_size":0.0,"ask":3688.5,"ask_size":0.0,"iv":1.5765,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":1.05,"theo":3677.5293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3648.84997558594},{"option":"SPXW260302P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2034,"open_interest":7.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0076,"theta":-0.0295,"rho":-0.0004,"theo":0.0579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T12:26:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03400000","bid":3470.5,"bid_size":0.0,"ask":3488.8,"ask_size":0.0,"iv":1.451,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":1.1155,"theo":3477.8142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3449.15002441406},{"option":"SPXW260302P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1119,"open_interest":1.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0091,"theta":-0.033,"rho":-0.0004,"theo":0.0657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-06T09:53:02","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03600000","bid":3268.3,"bid_size":0.0,"ask":3288.8,"ask_size":0.0,"iv":1.3432,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":1.181,"theo":3278.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3249.40002441406},{"option":"SPXW260302P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0537,"open_interest":98.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.011,"theta":-0.0372,"rho":-0.0005,"theo":0.0753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:44:46","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302C03800000","bid":3068.6,"bid_size":0.0,"ask":3089.3,"ask_size":0.0,"iv":1.2313,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0134,"theta":0.0,"rho":1.2465,"theo":3078.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3049.70007324219},{"option":"SPXW260302P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.903,"open_interest":127.0,"volume":11.0,"delta":-0.0003,"gamma":0.0,"vega":0.0134,"theta":-0.0421,"rho":-0.0006,"theo":0.0867,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:40:31","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260302C04000000","bid":2868.9,"bid_size":0.0,"ask":2889.6,"ask_size":0.0,"iv":1.1344,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0163,"theta":0.0,"rho":1.312,"theo":2878.68,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2959.34,"last_trade_time":"2026-01-16T14:33:42","percent_change":0.0,"prev_day_close":2851.89990234375},{"option":"SPXW260302P04000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8283,"open_interest":77.0,"volume":18.0,"delta":-0.0004,"gamma":0.0,"vega":0.0163,"theta":-0.0479,"rho":-0.0008,"theo":0.1006,"change":-0.05,"open":0.1,"high":0.1,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:06:41","percent_change":-50.0,"prev_day_close":0.100000003352761},{"option":"SPXW260302C04200000","bid":2669.2,"bid_size":0.0,"ask":2689.9,"ask_size":0.0,"iv":1.0418,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0202,"theta":0.0,"rho":1.3774,"theo":2678.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2649.59997558594},{"option":"SPXW260302P04200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8138,"open_interest":83.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0202,"theta":-0.0549,"rho":-0.001,"theo":0.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-11T11:00:19","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260302C04400000","bid":2472.0,"bid_size":0.0,"ask":2490.2,"ask_size":0.0,"iv":0.9529,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0251,"theta":0.0,"rho":1.4428,"theo":2479.2729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2564.59,"last_trade_time":"2026-01-16T15:00:22","percent_change":0.0,"prev_day_close":2450.15002441406},{"option":"SPXW260302P04400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.7566,"open_interest":68.0,"volume":6.0,"delta":-0.0006,"gamma":0.0,"vega":0.0251,"theta":-0.0634,"rho":-0.0013,"theo":0.1392,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:36:10","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260302C04600000","bid":2272.3,"bid_size":0.0,"ask":2290.5,"ask_size":0.0,"iv":0.8674,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0317,"theta":0.0,"rho":1.508,"theo":2279.5776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2250.85009765625},{"option":"SPXW260302P04600000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.7156,"open_interest":219.0,"volume":6.0,"delta":-0.0007,"gamma":0.0,"vega":0.0317,"theta":-0.074,"rho":-0.0016,"theo":0.1669,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:37:32","percent_change":-40.0,"prev_day_close":0.250000007450581},{"option":"SPXW260302C04800000","bid":2074.1,"bid_size":0.0,"ask":2090.6,"ask_size":0.0,"iv":0.7848,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0408,"theta":0.0,"rho":1.5732,"theo":2079.8912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2050.90002441406},{"option":"SPXW260302P04800000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6517,"open_interest":352.0,"volume":4.0,"delta":-0.001,"gamma":0.0,"vega":0.0409,"theta":-0.0877,"rho":-0.0021,"theo":0.2037,"change":-0.15,"open":0.27,"high":0.27,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T12:31:29","percent_change":-42.8571,"prev_day_close":0.350000008940697},{"option":"SPXW260302C05000000","bid":1870.5,"bid_size":0.0,"ask":1891.2,"ask_size":0.0,"iv":0.7049,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0535,"theta":0.0,"rho":1.6381,"theo":1880.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1876.87,"last_trade_time":"2026-01-21T11:35:34","percent_change":0.0,"prev_day_close":1850.79998779297},{"option":"SPXW260302P05000000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.5987,"open_interest":183.0,"volume":135.0,"delta":-0.0013,"gamma":0.0,"vega":0.0535,"theta":-0.1055,"rho":-0.0028,"theo":0.2538,"change":-0.225,"open":0.3,"high":0.32,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:07:44","percent_change":-47.3684,"prev_day_close":0.475000008940697},{"option":"SPXW260302C05200000","bid":1670.9,"bid_size":0.0,"ask":1691.4,"ask_size":0.0,"iv":0.6322,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0724,"theta":0.0,"rho":1.7026,"theo":1680.5679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1651.79998779297},{"option":"SPXW260302P05200000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5486,"open_interest":1257.0,"volume":190.0,"delta":-0.0018,"gamma":0.0,"vega":0.0724,"theta":-0.1301,"rho":-0.0039,"theo":0.326,"change":-0.125,"open":0.57,"high":0.57,"low":0.4,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:15:34","percent_change":-18.5185,"prev_day_close":0.675000011920929},{"option":"SPXW260302C05400000","bid":1471.3,"bid_size":0.0,"ask":1492.1,"ask_size":0.0,"iv":0.5603,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.1022,"theta":0.0,"rho":1.7664,"theo":1480.9613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1454.19995117188},{"option":"SPXW260302P05400000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.4978,"open_interest":793.0,"volume":100.0,"delta":-0.0026,"gamma":0.0,"vega":0.1021,"theta":-0.1676,"rho":-0.0057,"theo":0.4424,"change":-0.225,"open":0.78,"high":0.78,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:48:12","percent_change":-24.3243,"prev_day_close":0.925000011920929},{"option":"SPXW260302C05500000","bid":1375.6,"bid_size":0.0,"ask":1392.1,"ask_size":0.0,"iv":0.5246,"open_interest":1.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.1245,"theta":-0.0266,"rho":1.7979,"theo":1381.1874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1344.55,"last_trade_time":"2026-02-13T09:46:35","percent_change":0.0,"prev_day_close":1353.09997558594},{"option":"SPXW260302P05500000","bid":0.6,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.4711,"open_interest":272.0,"volume":72.0,"delta":-0.0032,"gamma":0.0,"vega":0.1245,"theta":-0.1945,"rho":-0.007,"theo":0.53,"change":-0.375,"open":0.8,"high":0.9,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:36:09","percent_change":-34.8837,"prev_day_close":1.07499998807907},{"option":"SPXW260302C05600000","bid":1271.8,"bid_size":0.0,"ask":1292.3,"ask_size":0.0,"iv":0.4924,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1538,"theta":-0.074,"rho":1.8288,"theo":1281.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1254.85003662109},{"option":"SPXW260302P05600000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.4431,"open_interest":583.0,"volume":43.0,"delta":-0.004,"gamma":0.0,"vega":0.1538,"theta":-0.2298,"rho":-0.0089,"theo":0.6495,"change":-0.525,"open":1.0,"high":1.05,"low":0.7,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:52:26","percent_change":-41.1765,"prev_day_close":1.27500003576279},{"option":"SPXW260302C05700000","bid":1172.1,"bid_size":0.0,"ask":1192.6,"ask_size":0.0,"iv":0.4596,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.1939,"theta":-0.1322,"rho":1.859,"theo":1181.7478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1153.79998779297},{"option":"SPXW260302P05700000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.4181,"open_interest":544.0,"volume":11.0,"delta":-0.0052,"gamma":0.0,"vega":0.1939,"theta":-0.2759,"rho":-0.0115,"theo":0.8138,"change":-0.325,"open":1.4,"high":1.4,"low":0.95,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:21:31","percent_change":-22.0339,"prev_day_close":1.47499996423721},{"option":"SPXW260302C05800000","bid":1072.4,"bid_size":0.0,"ask":1092.9,"ask_size":0.0,"iv":0.4264,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.2474,"theta":-0.2046,"rho":1.8881,"theo":1082.1133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1055.25},{"option":"SPXW260302P05800000","bid":1.05,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.392,"open_interest":310.0,"volume":102.0,"delta":-0.0068,"gamma":0.0,"vega":0.2475,"theta":-0.3362,"rho":-0.0152,"theo":1.041,"change":-0.625,"open":1.6,"high":1.66,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T10:35:03","percent_change":-35.2113,"prev_day_close":1.77500003576279},{"option":"SPXW260302C05850000","bid":1022.5,"bid_size":0.0,"ask":1043.1,"ask_size":0.0,"iv":0.3619,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.2811,"theta":-0.247,"rho":1.9022,"theo":1032.3262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1005.64999389648},{"option":"SPXW260302P05850000","bid":1.15,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.3783,"open_interest":42.0,"volume":48.0,"delta":-0.0079,"gamma":0.0,"vega":0.2813,"theta":-0.3726,"rho":-0.0176,"theo":1.185,"change":-0.375,"open":1.75,"high":1.75,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:15:34","percent_change":-18.9873,"prev_day_close":1.97499996423721},{"option":"SPXW260302C05875000","bid":1006.3,"bid_size":0.0,"ask":1012.6,"ask_size":0.0,"iv":0.3667,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.3001,"theta":-0.27,"rho":1.909,"theo":1007.4419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":980.800018310547},{"option":"SPXW260302P05875000","bid":1.25,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.3721,"open_interest":14.0,"volume":0.0,"delta":-0.0085,"gamma":0.0,"vega":0.3003,"theta":-0.3925,"rho":-0.019,"theo":1.2662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-17T14:31:28","percent_change":0.0,"prev_day_close":2.07500004768372},{"option":"SPXW260302C05900000","bid":981.4,"bid_size":0.0,"ask":987.7,"ask_size":0.0,"iv":0.3603,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":0.3205,"theta":-0.2942,"rho":1.9157,"theo":982.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":955.899993896484},{"option":"SPXW260302P05900000","bid":1.3,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.3658,"open_interest":240.0,"volume":11.0,"delta":-0.0091,"gamma":0.0,"vega":0.3205,"theta":-0.4136,"rho":-0.0204,"theo":1.3534,"change":-0.7,"open":1.95,"high":1.95,"low":1.5,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T14:04:16","percent_change":-31.8182,"prev_day_close":2.20000004768372},{"option":"SPXW260302C05925000","bid":956.3,"bid_size":0.0,"ask":962.4,"ask_size":0.0,"iv":0.3466,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.3423,"theta":-0.3199,"rho":1.9223,"theo":957.6948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":931.25},{"option":"SPXW260302P05925000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.3601,"open_interest":168.0,"volume":0.0,"delta":-0.0099,"gamma":0.0001,"vega":0.3423,"theta":-0.4362,"rho":-0.0221,"theo":1.449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.17,"last_trade_time":"2026-02-17T14:31:28","percent_change":0.0,"prev_day_close":2.29999995231628},{"option":"SPXW260302C05950000","bid":931.7,"bid_size":0.0,"ask":938.0,"ask_size":0.0,"iv":0.3561,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0001,"vega":0.3656,"theta":-0.347,"rho":1.9287,"theo":932.8333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":906.100006103516},{"option":"SPXW260302P05950000","bid":1.45,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.3534,"open_interest":186.0,"volume":2.0,"delta":-0.0106,"gamma":0.0001,"vega":0.3656,"theta":-0.4603,"rho":-0.0238,"theo":1.5529,"change":-0.9,"open":1.5,"high":1.55,"low":1.5,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-18T12:37:41","percent_change":-36.7347,"prev_day_close":2.45000004768372},{"option":"SPXW260302C05975000","bid":906.8,"bid_size":0.0,"ask":912.6,"ask_size":0.0,"iv":0.3418,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0001,"vega":0.3909,"theta":-0.3756,"rho":1.935,"theo":907.9809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":881.5},{"option":"SPXW260302P05975000","bid":1.55,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.3471,"open_interest":118.0,"volume":1.0,"delta":-0.0115,"gamma":0.0001,"vega":0.3914,"theta":-0.4864,"rho":-0.0258,"theo":1.668,"change":-0.7,"open":1.9,"high":1.9,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T15:24:59","percent_change":-26.9231,"prev_day_close":2.60000002384186},{"option":"SPXW260302C06000000","bid":881.9,"bid_size":0.0,"ask":887.8,"ask_size":0.0,"iv":0.3375,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0001,"vega":0.4185,"theta":-0.406,"rho":1.9412,"theo":883.1384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.0},{"option":"SPXW260302P06000000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.3415,"open_interest":188.0,"volume":17.0,"delta":-0.0124,"gamma":0.0001,"vega":0.4185,"theta":-0.5132,"rho":-0.0278,"theo":1.7888,"change":-1.05,"open":1.76,"high":1.8,"low":1.7,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T12:28:54","percent_change":-38.1818,"prev_day_close":2.75},{"option":"SPXW260302C06025000","bid":856.9,"bid_size":0.0,"ask":862.9,"ask_size":0.0,"iv":0.3249,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0001,"vega":0.4487,"theta":-0.4382,"rho":1.947,"theo":858.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.200012207031},{"option":"SPXW260302P06025000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.3349,"open_interest":9.0,"volume":0.0,"delta":-0.0135,"gamma":0.0001,"vega":0.4487,"theta":-0.5423,"rho":-0.0301,"theo":1.9231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-17T16:08:45","percent_change":0.0,"prev_day_close":2.95000004768372},{"option":"SPXW260302C06050000","bid":832.3,"bid_size":0.0,"ask":838.0,"ask_size":0.0,"iv":0.3253,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0001,"vega":0.4813,"theta":-0.4724,"rho":1.9526,"theo":833.4893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":807.549987792969},{"option":"SPXW260302P06050000","bid":1.9,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.3292,"open_interest":120.0,"volume":20.0,"delta":-0.0146,"gamma":0.0001,"vega":0.4813,"theta":-0.5735,"rho":-0.0327,"theo":2.0704,"change":-0.75,"open":2.15,"high":2.4,"low":1.95,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:16:23","percent_change":-23.8095,"prev_day_close":3.14999997615814},{"option":"SPXW260302C06075000","bid":807.5,"bid_size":0.0,"ask":813.6,"ask_size":0.0,"iv":0.3242,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0001,"vega":0.5164,"theta":-0.5089,"rho":1.958,"theo":808.6861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.5},{"option":"SPXW260302P06075000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.3233,"open_interest":32.0,"volume":13.0,"delta":-0.0158,"gamma":0.0001,"vega":0.5164,"theta":-0.607,"rho":-0.0356,"theo":2.2326,"change":-1.36,"open":3.0,"high":3.0,"low":2.04,"tick":"down","last_trade_price":2.04,"last_trade_time":"2026-02-18T10:16:23","percent_change":-40.0,"prev_day_close":3.39999997615814},{"option":"SPXW260302C06100000","bid":782.7,"bid_size":0.0,"ask":788.8,"ask_size":0.0,"iv":0.309,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0001,"vega":0.5543,"theta":-0.548,"rho":1.963,"theo":783.8998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.75},{"option":"SPXW260302P06100000","bid":2.2,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.317,"open_interest":3960.0,"volume":1132.0,"delta":-0.0172,"gamma":0.0001,"vega":0.5543,"theta":-0.6431,"rho":-0.0387,"theo":2.4117,"change":-0.9,"open":3.14,"high":3.14,"low":2.1,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-18T15:27:40","percent_change":-25.0,"prev_day_close":3.60000002384186},{"option":"SPXW260302C06125000","bid":757.8,"bid_size":0.0,"ask":762.9,"ask_size":0.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.5959,"theta":-0.5899,"rho":1.9678,"theo":759.1328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.75},{"option":"SPXW260302P06125000","bid":2.4,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.3115,"open_interest":100.0,"volume":45.0,"delta":-0.0188,"gamma":0.0001,"vega":0.5959,"theta":-0.6819,"rho":-0.0422,"theo":2.6101,"change":-0.8,"open":2.65,"high":3.1,"low":2.65,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T15:16:23","percent_change":-20.5128,"prev_day_close":3.89999997615814},{"option":"SPXW260302C06150000","bid":733.2,"bid_size":0.0,"ask":738.0,"ask_size":0.0,"iv":0.3072,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0001,"vega":0.6421,"theta":-0.635,"rho":1.9722,"theo":734.3883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.299987792969},{"option":"SPXW260302P06150000","bid":2.6,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.3056,"open_interest":130.0,"volume":21.0,"delta":-0.0205,"gamma":0.0001,"vega":0.6421,"theta":-0.724,"rho":-0.046,"theo":2.8309,"change":-1.75,"open":3.64,"high":3.67,"low":2.4,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-18T15:52:03","percent_change":-41.6667,"prev_day_close":4.20000004768372},{"option":"SPXW260302C06175000","bid":708.4,"bid_size":0.0,"ask":713.8,"ask_size":0.0,"iv":0.2938,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0001,"vega":0.6929,"theta":-0.6838,"rho":1.976,"theo":709.6703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.5},{"option":"SPXW260302P06175000","bid":2.85,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.3002,"open_interest":426.0,"volume":17.0,"delta":-0.0224,"gamma":0.0001,"vega":0.6929,"theta":-0.7698,"rho":-0.0504,"theo":3.0782,"change":-1.65,"open":2.82,"high":3.1,"low":2.8,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:43:33","percent_change":-36.6667,"prev_day_close":4.5},{"option":"SPXW260302C06200000","bid":683.7,"bid_size":0.0,"ask":689.1,"ask_size":0.0,"iv":0.2887,"open_interest":20.0,"volume":0.0,"delta":0.9752,"gamma":0.0002,"vega":0.7482,"theta":-0.7369,"rho":1.9792,"theo":684.9837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":784.86,"last_trade_time":"2026-01-16T09:58:57","percent_change":0.0,"prev_day_close":659.399993896484},{"option":"SPXW260302P06200000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.2944,"open_interest":124.0,"volume":4.0,"delta":-0.0246,"gamma":0.0002,"vega":0.7482,"theta":-0.8198,"rho":-0.0554,"theo":3.3571,"change":-1.7,"open":4.5,"high":4.5,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T10:02:14","percent_change":-34.6939,"prev_day_close":4.90000009536743},{"option":"SPXW260302C06225000","bid":659.1,"bid_size":0.0,"ask":664.6,"ask_size":0.0,"iv":0.2831,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0002,"vega":0.8087,"theta":-0.7947,"rho":1.9819,"theo":660.3339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.849975585938},{"option":"SPXW260302P06225000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.2888,"open_interest":124.0,"volume":84.0,"delta":-0.027,"gamma":0.0002,"vega":0.8087,"theta":-0.8746,"rho":-0.0609,"theo":3.6726,"change":-2.28,"open":3.2,"high":3.21,"low":3.02,"tick":"no_change","last_trade_price":3.02,"last_trade_time":"2026-02-18T11:00:41","percent_change":-43.0189,"prev_day_close":5.29999995231628},{"option":"SPXW260302C06250000","bid":634.5,"bid_size":0.0,"ask":639.8,"ask_size":0.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.97,"gamma":0.0002,"vega":0.876,"theta":-0.8578,"rho":1.9839,"theo":635.7268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":610.449981689453},{"option":"SPXW260302P06250000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.2842,"open_interest":132.0,"volume":4.0,"delta":-0.0298,"gamma":0.0002,"vega":0.876,"theta":-0.9347,"rho":-0.0671,"theo":4.0308,"change":-2.1,"open":3.8,"high":3.8,"low":3.7,"tick":"no_change","last_trade_price":3.7,"last_trade_time":"2026-02-18T13:48:29","percent_change":-36.2069,"prev_day_close":5.79999995231628},{"option":"SPXW260302C06275000","bid":609.8,"bid_size":0.0,"ask":615.2,"ask_size":0.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0002,"vega":0.9515,"theta":-0.9269,"rho":1.985,"theo":611.1699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.899993896484},{"option":"SPXW260302P06275000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.2789,"open_interest":89.0,"volume":5.0,"delta":-0.0329,"gamma":0.0002,"vega":0.9515,"theta":-1.0007,"rho":-0.0742,"theo":4.4394,"change":-2.25,"open":5.4,"high":5.4,"low":3.75,"tick":"up","last_trade_price":4.1,"last_trade_time":"2026-02-18T16:13:36","percent_change":-35.4331,"prev_day_close":6.34999990463257},{"option":"SPXW260302C06300000","bid":585.4,"bid_size":0.0,"ask":590.2,"ask_size":0.0,"iv":0.2688,"open_interest":2.0,"volume":0.0,"delta":0.9633,"gamma":0.0002,"vega":1.0345,"theta":-1.0027,"rho":1.985,"theo":586.6731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":564.37,"last_trade_time":"2026-02-05T12:51:04","percent_change":0.0,"prev_day_close":561.550018310547},{"option":"SPXW260302P06300000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.2737,"open_interest":420.0,"volume":133.0,"delta":-0.0365,"gamma":0.0002,"vega":1.0345,"theta":-1.0735,"rho":-0.0824,"theo":4.9079,"change":-1.72,"open":5.95,"high":5.95,"low":3.85,"tick":"no_change","last_trade_price":5.28,"last_trade_time":"2026-02-18T14:51:48","percent_change":-24.5714,"prev_day_close":7.0},{"option":"SPXW260302C06325000","bid":560.9,"bid_size":0.0,"ask":566.2,"ask_size":0.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0003,"vega":1.1251,"theta":-1.0859,"rho":1.984,"theo":562.2463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.050018310547},{"option":"SPXW260302P06325000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.2689,"open_interest":542.0,"volume":24.0,"delta":-0.0405,"gamma":0.0003,"vega":1.1251,"theta":-1.1536,"rho":-0.0916,"theo":5.4465,"change":-3.1,"open":6.1,"high":6.1,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T10:36:37","percent_change":-40.0,"prev_day_close":7.75},{"option":"SPXW260302C06350000","bid":536.7,"bid_size":0.0,"ask":542.0,"ask_size":0.0,"iv":0.2601,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0003,"vega":1.2262,"theta":-1.1769,"rho":1.9818,"theo":537.8999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.150009155273},{"option":"SPXW260302P06350000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.264,"open_interest":288.0,"volume":32.0,"delta":-0.0452,"gamma":0.0003,"vega":1.2262,"theta":-1.2416,"rho":-0.102,"theo":6.0655,"change":-4.2,"open":6.8,"high":6.8,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T13:01:25","percent_change":-48.8372,"prev_day_close":8.59999990463257},{"option":"SPXW260302C06375000","bid":512.4,"bid_size":0.0,"ask":517.5,"ask_size":0.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0003,"vega":1.339,"theta":-1.2764,"rho":1.9779,"theo":513.6474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.149993896484},{"option":"SPXW260302P06375000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.2596,"open_interest":108.0,"volume":34.0,"delta":-0.0504,"gamma":0.0003,"vega":1.339,"theta":-1.3381,"rho":-0.1141,"theo":6.7784,"change":-1.55,"open":8.7,"high":9.0,"low":5.4,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T15:15:34","percent_change":-16.2304,"prev_day_close":9.5499997138977},{"option":"SPXW260302C06400000","bid":488.2,"bid_size":0.0,"ask":493.3,"ask_size":0.0,"iv":0.2548,"open_interest":1.0,"volume":0.0,"delta":0.9433,"gamma":0.0004,"vega":1.4613,"theta":-1.3848,"rho":1.9722,"theo":489.5046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":581.45,"last_trade_time":"2026-01-30T15:50:29","percent_change":0.0,"prev_day_close":465.350006103516},{"option":"SPXW260302P06400000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.2548,"open_interest":541.0,"volume":374.0,"delta":-0.0564,"gamma":0.0004,"vega":1.4613,"theta":-1.4434,"rho":-0.128,"theo":7.6009,"change":-4.01,"open":6.5,"high":8.91,"low":5.64,"tick":"down","last_trade_price":6.64,"last_trade_time":"2026-02-18T15:58:12","percent_change":-37.6526,"prev_day_close":10.6500000953674},{"option":"SPXW260302C06425000","bid":464.3,"bid_size":0.0,"ask":469.3,"ask_size":0.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0004,"vega":1.5948,"theta":-1.5022,"rho":1.9649,"theo":465.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":441.299987792969},{"option":"SPXW260302P06425000","bid":8.1,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.2501,"open_interest":108.0,"volume":28.0,"delta":-0.0633,"gamma":0.0004,"vega":1.5948,"theta":-1.5578,"rho":-0.1434,"theo":8.5475,"change":-2.79,"open":7.3,"high":9.06,"low":6.7,"tick":"up","last_trade_price":9.06,"last_trade_time":"2026-02-18T15:31:25","percent_change":-23.5443,"prev_day_close":11.8499999046326},{"option":"SPXW260302C06440000","bid":449.9,"bid_size":0.0,"ask":454.8,"ask_size":0.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.0004,"vega":1.682,"theta":-1.577,"rho":1.9595,"theo":451.1408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06440000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.2478,"open_interest":0.0,"volume":1.0,"delta":-0.0678,"gamma":0.0004,"vega":1.682,"theta":-1.6308,"rho":-0.1538,"theo":9.1817,"change":7.9,"open":7.9,"high":7.9,"low":7.9,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-18T10:14:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06450000","bid":440.4,"bid_size":0.0,"ask":445.6,"ask_size":0.0,"iv":0.2462,"open_interest":0.0,"volume":0.0,"delta":0.9287,"gamma":0.0004,"vega":1.7428,"theta":-1.6286,"rho":1.9553,"theo":441.6078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.0},{"option":"SPXW260302P06450000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.2458,"open_interest":168.0,"volume":13.0,"delta":-0.0711,"gamma":0.0004,"vega":1.7428,"theta":-1.6812,"rho":-0.1613,"theo":9.6349,"change":-2.05,"open":9.2,"high":11.25,"low":7.4,"tick":"up","last_trade_price":11.25,"last_trade_time":"2026-02-18T15:21:01","percent_change":-15.4135,"prev_day_close":13.3000001907349},{"option":"SPXW260302C06460000","bid":430.8,"bid_size":0.0,"ask":435.8,"ask_size":0.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":0.9253,"gamma":0.0005,"vega":1.8053,"theta":-1.6816,"rho":1.9507,"theo":432.1008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06460000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.2442,"open_interest":0.0,"volume":20.0,"delta":-0.0744,"gamma":0.0005,"vega":1.8053,"theta":-1.7329,"rho":-0.1692,"theo":10.114,"change":11.65,"open":11.85,"high":11.85,"low":11.65,"tick":"down","last_trade_price":11.65,"last_trade_time":"2026-02-18T09:42:31","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06470000","bid":421.3,"bid_size":0.0,"ask":426.3,"ask_size":0.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0005,"vega":1.8691,"theta":-1.736,"rho":1.9457,"theo":422.621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06470000","bid":10.1,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.2424,"open_interest":0.0,"volume":30.0,"delta":-0.078,"gamma":0.0005,"vega":1.8691,"theta":-1.7861,"rho":-0.1774,"theo":10.6204,"change":8.9,"open":9.75,"high":9.75,"low":8.9,"tick":"down","last_trade_price":8.9,"last_trade_time":"2026-02-18T13:31:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06475000","bid":416.5,"bid_size":0.0,"ask":421.7,"ask_size":0.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.9199,"gamma":0.0005,"vega":1.9016,"theta":-1.7637,"rho":1.9431,"theo":417.8916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.800003051758},{"option":"SPXW260302P06475000","bid":10.4,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.2417,"open_interest":141.0,"volume":44.0,"delta":-0.0799,"gamma":0.0005,"vega":1.9016,"theta":-1.8132,"rho":-0.1817,"theo":10.8841,"change":-3.31,"open":9.3,"high":12.73,"low":8.34,"tick":"down","last_trade_price":11.59,"last_trade_time":"2026-02-18T15:31:25","percent_change":-22.2148,"prev_day_close":14.9000000953674},{"option":"SPXW260302C06480000","bid":411.9,"bid_size":0.0,"ask":417.1,"ask_size":0.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.918,"gamma":0.0005,"vega":1.9345,"theta":-1.7917,"rho":1.9404,"theo":413.1694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06480000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.2408,"open_interest":0.0,"volume":21.0,"delta":-0.0818,"gamma":0.0005,"vega":1.9345,"theta":-1.8406,"rho":-0.186,"theo":11.1549,"change":9.55,"open":13.0,"high":13.0,"low":9.55,"tick":"down","last_trade_price":9.55,"last_trade_time":"2026-02-18T10:14:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06490000","bid":402.4,"bid_size":0.0,"ask":407.4,"ask_size":0.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.9141,"gamma":0.0005,"vega":2.0018,"theta":-1.8487,"rho":1.9348,"theo":403.7471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":380.849990844727},{"option":"SPXW260302P06490000","bid":11.1,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.239,"open_interest":10.0,"volume":22.0,"delta":-0.0857,"gamma":0.0005,"vega":2.0018,"theta":-1.8964,"rho":-0.1949,"theo":11.7188,"change":-6.8,"open":10.75,"high":10.75,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T11:30:06","percent_change":-42.5,"prev_day_close":16.0000004768372},{"option":"SPXW260302C06500000","bid":393.0,"bid_size":0.0,"ask":398.1,"ask_size":0.0,"iv":0.2355,"open_interest":9.0,"volume":0.0,"delta":0.9099,"gamma":0.0005,"vega":2.0716,"theta":-1.9068,"rho":1.9287,"theo":394.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":509.98,"last_trade_time":"2026-02-02T10:20:12","percent_change":0.0,"prev_day_close":371.650009155273},{"option":"SPXW260302P06500000","bid":11.7,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.2373,"open_interest":1119.0,"volume":78.0,"delta":-0.0898,"gamma":0.0005,"vega":2.0716,"theta":-1.9533,"rho":-0.2043,"theo":12.313,"change":-5.42,"open":16.0,"high":16.0,"low":9.0,"tick":"down","last_trade_price":11.33,"last_trade_time":"2026-02-18T15:48:25","percent_change":-32.3582,"prev_day_close":16.75},{"option":"SPXW260302C06510000","bid":383.7,"bid_size":0.0,"ask":388.8,"ask_size":0.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0006,"vega":2.144,"theta":-1.9661,"rho":1.9221,"theo":384.9952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":362.25},{"option":"SPXW260302P06510000","bid":12.4,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.2357,"open_interest":6.0,"volume":22.0,"delta":-0.0942,"gamma":0.0006,"vega":2.144,"theta":-2.0114,"rho":-0.2142,"theo":12.9391,"change":-8.05,"open":10.8,"high":10.8,"low":9.5,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-18T13:15:17","percent_change":-45.8689,"prev_day_close":17.5500001907349},{"option":"SPXW260302C06520000","bid":374.4,"bid_size":0.0,"ask":379.1,"ask_size":0.0,"iv":0.2329,"open_interest":0.0,"volume":0.0,"delta":0.9011,"gamma":0.0006,"vega":2.2187,"theta":-2.0264,"rho":1.9148,"theo":375.6689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.0},{"option":"SPXW260302P06520000","bid":13.0,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.2339,"open_interest":49.0,"volume":8.0,"delta":-0.0987,"gamma":0.0006,"vega":2.2187,"theta":-2.0705,"rho":-0.2247,"theo":13.599,"change":-8.35,"open":14.55,"high":14.55,"low":10.0,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-18T10:58:17","percent_change":-45.5041,"prev_day_close":18.3500003814697},{"option":"SPXW260302C06525000","bid":369.8,"bid_size":0.0,"ask":374.8,"ask_size":0.0,"iv":0.2329,"open_interest":0.0,"volume":0.0,"delta":0.8987,"gamma":0.0006,"vega":2.2567,"theta":-2.0569,"rho":1.911,"theo":371.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.5},{"option":"SPXW260302P06525000","bid":13.3,"bid_size":0.0,"ask":13.7,"ask_size":0.0,"iv":0.2333,"open_interest":197.0,"volume":16.0,"delta":-0.1011,"gamma":0.0006,"vega":2.2567,"theta":-2.1004,"rho":-0.2302,"theo":13.9421,"change":-5.23,"open":18.19,"high":18.19,"low":10.25,"tick":"no_change","last_trade_price":13.57,"last_trade_time":"2026-02-18T16:13:58","percent_change":-27.8191,"prev_day_close":18.8000001907349},{"option":"SPXW260302C06530000","bid":365.0,"bid_size":0.0,"ask":369.9,"ask_size":0.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8963,"gamma":0.0006,"vega":2.2949,"theta":-2.0877,"rho":1.907,"theo":366.3781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.949996948242},{"option":"SPXW260302P06530000","bid":13.7,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.2322,"open_interest":29.0,"volume":67.0,"delta":-0.1035,"gamma":0.0006,"vega":2.2949,"theta":-2.1305,"rho":-0.2358,"theo":14.2943,"change":-8.74,"open":11.65,"high":11.66,"low":10.51,"tick":"down","last_trade_price":10.51,"last_trade_time":"2026-02-18T12:21:30","percent_change":-45.4026,"prev_day_close":19.25},{"option":"SPXW260302C06540000","bid":355.8,"bid_size":0.0,"ask":360.6,"ask_size":0.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.8913,"gamma":0.0006,"vega":2.3721,"theta":-2.1498,"rho":1.8987,"theo":357.1243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.25},{"option":"SPXW260302P06540000","bid":14.4,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.2308,"open_interest":4.0,"volume":73.0,"delta":-0.1084,"gamma":0.0006,"vega":2.3721,"theta":-2.1914,"rho":-0.2474,"theo":15.0267,"change":-2.77,"open":12.77,"high":17.38,"low":11.27,"tick":"up","last_trade_price":17.38,"last_trade_time":"2026-02-18T14:57:00","percent_change":-13.7469,"prev_day_close":20.1499996185303},{"option":"SPXW260302C06550000","bid":346.6,"bid_size":0.0,"ask":351.2,"ask_size":0.0,"iv":0.2276,"open_interest":5.0,"volume":0.0,"delta":0.8861,"gamma":0.0007,"vega":2.4504,"theta":-2.2127,"rho":1.8901,"theo":347.9087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":471.95,"last_trade_time":"2026-01-15T10:09:15","percent_change":0.0,"prev_day_close":325.849990844727},{"option":"SPXW260302P06550000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2287,"open_interest":718.0,"volume":21.0,"delta":-0.1137,"gamma":0.0007,"vega":2.4504,"theta":-2.2531,"rho":-0.2593,"theo":15.7973,"change":-5.73,"open":18.01,"high":18.23,"low":11.9,"tick":"no_change","last_trade_price":15.37,"last_trade_time":"2026-02-18T16:13:58","percent_change":-27.1564,"prev_day_close":21.0999994277954},{"option":"SPXW260302C06560000","bid":337.4,"bid_size":0.0,"ask":342.1,"ask_size":0.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8806,"gamma":0.0007,"vega":2.5305,"theta":-2.2763,"rho":1.881,"theo":338.7323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.849990844727},{"option":"SPXW260302P06560000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.2272,"open_interest":29.0,"volume":0.0,"delta":-0.1191,"gamma":0.0007,"vega":2.5305,"theta":-2.3154,"rho":-0.2717,"theo":16.607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.56,"last_trade_time":"2026-02-17T11:53:31","percent_change":0.0,"prev_day_close":22.0999994277954},{"option":"SPXW260302C06570000","bid":328.2,"bid_size":0.0,"ask":333.2,"ask_size":0.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.8749,"gamma":0.0007,"vega":2.613,"theta":-2.3403,"rho":1.8712,"theo":329.5967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.899993896484},{"option":"SPXW260302P06570000","bid":16.8,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.2254,"open_interest":17.0,"volume":50.0,"delta":-0.1248,"gamma":0.0007,"vega":2.613,"theta":-2.3782,"rho":-0.2847,"theo":17.4575,"change":-9.41,"open":16.25,"high":16.25,"low":13.58,"tick":"up","last_trade_price":13.74,"last_trade_time":"2026-02-18T11:27:47","percent_change":-40.6479,"prev_day_close":23.1499996185303},{"option":"SPXW260302C06575000","bid":323.8,"bid_size":0.0,"ask":328.5,"ask_size":0.0,"iv":0.2232,"open_interest":2.0,"volume":0.0,"delta":0.872,"gamma":0.0007,"vega":2.6552,"theta":-2.3724,"rho":1.8661,"theo":325.0448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.02,"last_trade_time":"2026-02-13T09:45:18","percent_change":0.0,"prev_day_close":303.649993896484},{"option":"SPXW260302P06575000","bid":17.2,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.2246,"open_interest":442.0,"volume":58.0,"delta":-0.1278,"gamma":0.0007,"vega":2.6552,"theta":-2.4098,"rho":-0.2915,"theo":17.8987,"change":-7.93,"open":23.06,"high":23.06,"low":13.15,"tick":"up","last_trade_price":15.77,"last_trade_time":"2026-02-18T14:03:27","percent_change":-33.4599,"prev_day_close":23.6999998092651},{"option":"SPXW260302C06580000","bid":319.1,"bid_size":0.0,"ask":323.7,"ask_size":0.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":0.869,"gamma":0.0008,"vega":2.698,"theta":-2.4046,"rho":1.8607,"theo":320.5038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.199996948242},{"option":"SPXW260302P06580000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.2237,"open_interest":58.0,"volume":3.0,"delta":-0.1308,"gamma":0.0008,"vega":2.698,"theta":-2.4414,"rho":-0.2985,"theo":18.3508,"change":-8.87,"open":17.1,"high":17.1,"low":15.38,"tick":"down","last_trade_price":15.38,"last_trade_time":"2026-02-18T10:25:13","percent_change":-36.5773,"prev_day_close":24.25},{"option":"SPXW260302C06585000","bid":312.1,"bid_size":0.0,"ask":322.8,"ask_size":0.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.8659,"gamma":0.0008,"vega":2.7411,"theta":-2.4369,"rho":1.8552,"theo":315.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06585000","bid":18.2,"bid_size":0.0,"ask":18.6,"ask_size":0.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":-0.1339,"gamma":0.0008,"vega":2.7411,"theta":-2.4731,"rho":-0.3057,"theo":18.8142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06590000","bid":310.2,"bid_size":0.0,"ask":314.6,"ask_size":0.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.8627,"gamma":0.0008,"vega":2.7845,"theta":-2.4692,"rho":1.8494,"theo":311.4561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.300003051758},{"option":"SPXW260302P06590000","bid":18.6,"bid_size":0.0,"ask":19.1,"ask_size":0.0,"iv":0.2219,"open_interest":66.0,"volume":3.0,"delta":-0.137,"gamma":0.0008,"vega":2.7845,"theta":-2.5047,"rho":-0.3131,"theo":19.2892,"change":-10.9,"open":14.5,"high":14.5,"low":14.5,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-02-18T12:06:39","percent_change":-42.9134,"prev_day_close":25.4000005722046},{"option":"SPXW260302C06595000","bid":303.1,"bid_size":0.0,"ask":313.9,"ask_size":0.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.8595,"gamma":0.0008,"vega":2.828,"theta":-2.5015,"rho":1.8436,"theo":306.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06595000","bid":19.1,"bid_size":0.0,"ask":19.6,"ask_size":0.0,"iv":0.2211,"open_interest":0.0,"volume":4.0,"delta":-0.1403,"gamma":0.0008,"vega":2.828,"theta":-2.5364,"rho":-0.3206,"theo":19.7761,"change":19.72,"open":19.18,"high":19.72,"low":19.18,"tick":"no_change","last_trade_price":19.72,"last_trade_time":"2026-02-18T15:45:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06600000","bid":301.2,"bid_size":0.0,"ask":305.6,"ask_size":0.0,"iv":0.2197,"open_interest":11.0,"volume":0.0,"delta":0.8562,"gamma":0.0008,"vega":2.8716,"theta":-2.5338,"rho":1.8375,"theo":302.4557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.76,"last_trade_time":"2026-02-11T11:00:02","percent_change":0.0,"prev_day_close":281.5},{"option":"SPXW260302P06600000","bid":19.6,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.22,"open_interest":1041.0,"volume":126.0,"delta":-0.1436,"gamma":0.0008,"vega":2.8716,"theta":-2.5681,"rho":-0.3283,"theo":20.275,"change":-6.5,"open":22.0,"high":23.39,"low":15.17,"tick":"up","last_trade_price":20.15,"last_trade_time":"2026-02-18T16:11:12","percent_change":-24.3902,"prev_day_close":26.6499996185303},{"option":"SPXW260302C06605000","bid":294.2,"bid_size":0.0,"ask":305.0,"ask_size":0.0,"iv":0.2181,"open_interest":0.0,"volume":0.0,"delta":0.8528,"gamma":0.0008,"vega":2.9152,"theta":-2.5661,"rho":1.8314,"theo":297.9738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06605000","bid":20.1,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":-0.1469,"gamma":0.0008,"vega":2.9152,"theta":-2.5998,"rho":-0.3361,"theo":20.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06610000","bid":292.1,"bid_size":0.0,"ask":296.6,"ask_size":0.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.8494,"gamma":0.0008,"vega":2.9589,"theta":-2.5983,"rho":1.8251,"theo":293.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.850006103516},{"option":"SPXW260302P06610000","bid":20.6,"bid_size":0.0,"ask":21.1,"ask_size":0.0,"iv":0.2186,"open_interest":24.0,"volume":4.0,"delta":-0.1504,"gamma":0.0008,"vega":2.9589,"theta":-2.6314,"rho":-0.344,"theo":21.3096,"change":-7.24,"open":18.25,"high":20.66,"low":18.25,"tick":"up","last_trade_price":20.66,"last_trade_time":"2026-02-18T15:43:35","percent_change":-25.9498,"prev_day_close":27.9000005722046},{"option":"SPXW260302C06615000","bid":285.3,"bid_size":0.0,"ask":295.9,"ask_size":0.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.8459,"gamma":0.0009,"vega":3.0028,"theta":-2.6305,"rho":1.8187,"theo":289.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06615000","bid":21.2,"bid_size":0.0,"ask":21.6,"ask_size":0.0,"iv":0.2176,"open_interest":0.0,"volume":3.0,"delta":-0.1539,"gamma":0.0009,"vega":3.0028,"theta":-2.663,"rho":-0.352,"theo":21.8457,"change":18.55,"open":18.53,"high":18.55,"low":18.53,"tick":"up","last_trade_price":18.55,"last_trade_time":"2026-02-18T12:01:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06620000","bid":283.3,"bid_size":0.0,"ask":287.6,"ask_size":0.0,"iv":0.2155,"open_interest":0.0,"volume":0.0,"delta":0.8423,"gamma":0.0009,"vega":3.0471,"theta":-2.6626,"rho":1.8122,"theo":284.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.149993896484},{"option":"SPXW260302P06620000","bid":21.7,"bid_size":0.0,"ask":22.2,"ask_size":0.0,"iv":0.2168,"open_interest":46.0,"volume":4.0,"delta":-0.1575,"gamma":0.0009,"vega":3.0471,"theta":-2.6945,"rho":-0.3602,"theo":22.3944,"change":-12.0,"open":21.82,"high":21.82,"low":17.2,"tick":"down","last_trade_price":17.2,"last_trade_time":"2026-02-18T12:12:44","percent_change":-41.0959,"prev_day_close":29.1999998092651},{"option":"SPXW260302C06625000","bid":278.8,"bid_size":0.0,"ask":283.4,"ask_size":0.0,"iv":0.2142,"open_interest":2.0,"volume":0.0,"delta":0.8386,"gamma":0.0009,"vega":3.0918,"theta":-2.6946,"rho":1.8055,"theo":280.1715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.3,"last_trade_time":"2026-02-03T13:56:56","percent_change":0.0,"prev_day_close":259.850006103516},{"option":"SPXW260302P06625000","bid":22.3,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.2157,"open_interest":129.0,"volume":13.0,"delta":-0.1611,"gamma":0.0009,"vega":3.0918,"theta":-2.7259,"rho":-0.3685,"theo":22.9562,"change":-11.23,"open":29.18,"high":29.18,"low":16.5,"tick":"up","last_trade_price":18.67,"last_trade_time":"2026-02-18T13:28:03","percent_change":-37.5585,"prev_day_close":29.9000005722046},{"option":"SPXW260302C06630000","bid":274.5,"bid_size":0.0,"ask":278.8,"ask_size":0.0,"iv":0.2143,"open_interest":2.0,"volume":0.0,"delta":0.8349,"gamma":0.0009,"vega":3.1371,"theta":-2.7264,"rho":1.7986,"theo":275.7534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.33,"last_trade_time":"2026-02-13T09:44:36","percent_change":0.0,"prev_day_close":255.549995422363},{"option":"SPXW260302P06630000","bid":22.8,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.2149,"open_interest":60.0,"volume":9.0,"delta":-0.1649,"gamma":0.0009,"vega":3.1371,"theta":-2.7571,"rho":-0.3771,"theo":23.5311,"change":-12.09,"open":27.15,"high":27.15,"low":18.51,"tick":"down","last_trade_price":18.51,"last_trade_time":"2026-02-18T11:21:49","percent_change":-39.5098,"prev_day_close":30.5999994277954},{"option":"SPXW260302C06635000","bid":267.5,"bid_size":0.0,"ask":278.4,"ask_size":0.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.8311,"gamma":0.0009,"vega":3.1828,"theta":-2.7581,"rho":1.7914,"theo":271.349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06635000","bid":23.4,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":-0.1687,"gamma":0.0009,"vega":3.1828,"theta":-2.7881,"rho":-0.3859,"theo":24.1198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06640000","bid":265.6,"bid_size":0.0,"ask":269.9,"ask_size":0.0,"iv":0.2112,"open_interest":3.0,"volume":0.0,"delta":0.8272,"gamma":0.001,"vega":3.229,"theta":-2.7895,"rho":1.784,"theo":266.9586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.4,"last_trade_time":"2026-02-13T16:02:22","percent_change":0.0,"prev_day_close":247.199996948242},{"option":"SPXW260302P06640000","bid":24.0,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.213,"open_interest":180.0,"volume":24.0,"delta":-0.1726,"gamma":0.001,"vega":3.229,"theta":-2.819,"rho":-0.3949,"theo":24.7224,"change":-12.73,"open":30.8,"high":30.8,"low":18.77,"tick":"down","last_trade_price":19.37,"last_trade_time":"2026-02-18T12:34:44","percent_change":-39.6573,"prev_day_close":32.0999994277954},{"option":"SPXW260302C06645000","bid":258.7,"bid_size":0.0,"ask":269.7,"ask_size":0.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.8232,"gamma":0.001,"vega":3.2755,"theta":-2.8208,"rho":1.7763,"theo":262.5826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06645000","bid":24.6,"bid_size":0.0,"ask":25.1,"ask_size":0.0,"iv":0.212,"open_interest":0.0,"volume":7.0,"delta":-0.1766,"gamma":0.001,"vega":3.2755,"theta":-2.8496,"rho":-0.4042,"theo":25.3396,"change":18.83,"open":19.56,"high":19.56,"low":18.83,"tick":"down","last_trade_price":18.83,"last_trade_time":"2026-02-18T13:15:08","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06650000","bid":256.9,"bid_size":0.0,"ask":261.5,"ask_size":0.0,"iv":0.2106,"open_interest":1.0,"volume":0.0,"delta":0.8191,"gamma":0.001,"vega":3.3221,"theta":-2.8518,"rho":1.7684,"theo":258.2215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.85,"last_trade_time":"2026-02-12T15:37:40","percent_change":0.0,"prev_day_close":238.75},{"option":"SPXW260302P06650000","bid":25.3,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.2113,"open_interest":568.0,"volume":73.0,"delta":-0.1807,"gamma":0.001,"vega":3.3221,"theta":-2.88,"rho":-0.4138,"theo":25.9716,"change":-11.14,"open":21.3,"high":22.46,"low":19.22,"tick":"up","last_trade_price":22.46,"last_trade_time":"2026-02-18T13:47:25","percent_change":-33.1548,"prev_day_close":33.6000003814697},{"option":"SPXW260302C06655000","bid":250.2,"bid_size":0.0,"ask":261.1,"ask_size":0.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":0.815,"gamma":0.001,"vega":3.3685,"theta":-2.8825,"rho":1.7603,"theo":253.8757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06655000","bid":25.9,"bid_size":0.0,"ask":26.4,"ask_size":0.0,"iv":0.2102,"open_interest":0.0,"volume":14.0,"delta":-0.1848,"gamma":0.001,"vega":3.3685,"theta":-2.9102,"rho":-0.4235,"theo":26.6188,"change":25.23,"open":30.5,"high":30.5,"low":19.82,"tick":"up","last_trade_price":25.23,"last_trade_time":"2026-02-18T14:29:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06660000","bid":248.2,"bid_size":0.0,"ask":252.8,"ask_size":0.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.8107,"gamma":0.001,"vega":3.4148,"theta":-2.913,"rho":1.7521,"theo":249.5453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.449996948242},{"option":"SPXW260302P06660000","bid":26.6,"bid_size":0.0,"ask":27.0,"ask_size":0.0,"iv":0.2094,"open_interest":68.0,"volume":10.0,"delta":-0.1891,"gamma":0.001,"vega":3.4148,"theta":-2.94,"rho":-0.4334,"theo":27.2815,"change":-4.97,"open":31.21,"high":32.61,"low":20.18,"tick":"up","last_trade_price":30.23,"last_trade_time":"2026-02-18T14:36:25","percent_change":-14.1193,"prev_day_close":35.2000007629394},{"option":"SPXW260302C06665000","bid":241.4,"bid_size":0.0,"ask":252.3,"ask_size":0.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.8064,"gamma":0.001,"vega":3.4608,"theta":-2.9431,"rho":1.7437,"theo":245.2307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06665000","bid":27.2,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.2085,"open_interest":0.0,"volume":4.0,"delta":-0.1934,"gamma":0.001,"vega":3.4608,"theta":-2.9695,"rho":-0.4435,"theo":27.96,"change":26.48,"open":25.59,"high":26.48,"low":25.59,"tick":"up","last_trade_price":26.48,"last_trade_time":"2026-02-18T14:29:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06670000","bid":239.6,"bid_size":0.0,"ask":243.8,"ask_size":0.0,"iv":0.2063,"open_interest":3.0,"volume":0.0,"delta":0.802,"gamma":0.0011,"vega":3.5068,"theta":-2.9729,"rho":1.7351,"theo":240.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.03,"last_trade_time":"2026-02-13T10:32:26","percent_change":0.0,"prev_day_close":222.100006103516},{"option":"SPXW260302P06670000","bid":27.9,"bid_size":0.0,"ask":28.4,"ask_size":0.0,"iv":0.2075,"open_interest":36.0,"volume":17.0,"delta":-0.1978,"gamma":0.0011,"vega":3.5068,"theta":-2.9987,"rho":-0.4536,"theo":28.6544,"change":-13.0,"open":34.48,"high":34.48,"low":21.48,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-18T13:33:02","percent_change":-35.2304,"prev_day_close":36.8999996185303},{"option":"SPXW260302C06675000","bid":235.4,"bid_size":0.0,"ask":239.5,"ask_size":0.0,"iv":0.2059,"open_interest":6.0,"volume":0.0,"delta":0.7974,"gamma":0.0011,"vega":3.5526,"theta":-3.0022,"rho":1.7264,"theo":236.6496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":313.34,"last_trade_time":"2026-02-10T13:34:17","percent_change":0.0,"prev_day_close":217.949996948242},{"option":"SPXW260302P06675000","bid":28.6,"bid_size":0.0,"ask":29.1,"ask_size":0.0,"iv":0.2065,"open_interest":211.0,"volume":19.0,"delta":-0.2023,"gamma":0.0011,"vega":3.5526,"theta":-3.0275,"rho":-0.464,"theo":29.365,"change":-11.15,"open":25.87,"high":31.11,"low":22.74,"tick":"no_change","last_trade_price":26.55,"last_trade_time":"2026-02-18T15:55:29","percent_change":-29.5756,"prev_day_close":37.7000007629394},{"option":"SPXW260302C06680000","bid":231.1,"bid_size":0.0,"ask":235.4,"ask_size":0.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.7928,"gamma":0.0011,"vega":3.5987,"theta":-3.0312,"rho":1.7176,"theo":232.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.75},{"option":"SPXW260302P06680000","bid":29.4,"bid_size":0.0,"ask":29.8,"ask_size":0.0,"iv":0.2055,"open_interest":32.0,"volume":25.0,"delta":-0.207,"gamma":0.0011,"vega":3.5987,"theta":-3.0559,"rho":-0.4745,"theo":30.092,"change":-3.45,"open":35.74,"high":35.74,"low":23.1,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-18T15:16:36","percent_change":-8.93783,"prev_day_close":38.6000003814697},{"option":"SPXW260302C06685000","bid":224.4,"bid_size":0.0,"ask":235.2,"ask_size":0.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":0.7881,"gamma":0.0011,"vega":3.645,"theta":-3.0598,"rho":1.7084,"theo":228.1344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302P06685000","bid":30.1,"bid_size":0.0,"ask":30.6,"ask_size":0.0,"iv":0.2047,"open_interest":0.0,"volume":4.0,"delta":-0.2117,"gamma":0.0011,"vega":3.645,"theta":-3.0838,"rho":-0.4852,"theo":30.8359,"change":35.95,"open":36.98,"high":36.98,"low":35.95,"tick":"down","last_trade_price":35.95,"last_trade_time":"2026-02-18T15:16:36","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260302C06690000","bid":222.7,"bid_size":0.0,"ask":226.7,"ask_size":0.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.7833,"gamma":0.0012,"vega":3.6916,"theta":-3.0879,"rho":1.699,"theo":223.9025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.450004577637},{"option":"SPXW260302P06690000","bid":30.9,"bid_size":0.0,"ask":31.4,"ask_size":0.0,"iv":0.2038,"open_interest":65.0,"volume":39.0,"delta":-0.2165,"gamma":0.0012,"vega":3.6916,"theta":-3.1113,"rho":-0.4963,"theo":31.5971,"change":-11.02,"open":36.1,"high":36.1,"low":26.73,"tick":"down","last_trade_price":29.48,"last_trade_time":"2026-02-18T15:49:35","percent_change":-27.2099,"prev_day_close":40.5},{"option":"SPXW260302C06695000","bid":215.9,"bid_size":0.0,"ask":227.0,"ask_size":0.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":0.7784,"gamma":0.0012,"vega":3.7384,"theta":-3.1155,"rho":1.6893,"theo":219.6885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.149993896484},{"option":"SPXW260302P06695000","bid":31.6,"bid_size":0.0,"ask":32.1,"ask_size":0.0,"iv":0.2027,"open_interest":8.0,"volume":1.0,"delta":-0.2214,"gamma":0.0012,"vega":3.7384,"theta":-3.1383,"rho":-0.5077,"theo":32.3762,"change":-5.66,"open":35.74,"high":35.74,"low":35.74,"tick":"down","last_trade_price":35.74,"last_trade_time":"2026-02-18T15:19:09","percent_change":-13.6715,"prev_day_close":41.3999996185303},{"option":"SPXW260302C06700000","bid":214.3,"bid_size":0.0,"ask":218.3,"ask_size":0.0,"iv":0.2008,"open_interest":10.0,"volume":6.0,"delta":0.7734,"gamma":0.0012,"vega":3.7854,"theta":-3.1425,"rho":1.6793,"theo":215.493,"change":31.05,"open":228.5,"high":228.5,"low":228.5,"tick":"no_change","last_trade_price":228.5,"last_trade_time":"2026-02-18T10:05:02","percent_change":15.7255,"prev_day_close":197.449996948242},{"option":"SPXW260302P06700000","bid":32.4,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.2017,"open_interest":448.0,"volume":133.0,"delta":-0.2264,"gamma":0.0012,"vega":3.7854,"theta":-3.1647,"rho":-0.5194,"theo":33.1738,"change":-12.17,"open":40.8,"high":40.8,"low":24.65,"tick":"down","last_trade_price":30.18,"last_trade_time":"2026-02-18T15:53:01","percent_change":-28.7367,"prev_day_close":42.3499984741211},{"option":"SPXW260302C06705000","bid":207.1,"bid_size":0.0,"ask":216.2,"ask_size":0.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":0.7683,"gamma":0.0012,"vega":3.8322,"theta":-3.169,"rho":1.6689,"theo":211.3165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.199996948242},{"option":"SPXW260302P06705000","bid":33.2,"bid_size":0.0,"ask":33.7,"ask_size":0.0,"iv":0.2008,"open_interest":30.0,"volume":5.0,"delta":-0.2315,"gamma":0.0012,"vega":3.8322,"theta":-3.1905,"rho":-0.5314,"theo":33.9903,"change":-5.05,"open":39.9,"high":39.9,"low":31.68,"tick":"down","last_trade_price":38.3,"last_trade_time":"2026-02-18T15:20:07","percent_change":-11.6494,"prev_day_close":43.3499984741211},{"option":"SPXW260302C06710000","bid":206.0,"bid_size":0.0,"ask":210.1,"ask_size":0.0,"iv":0.1983,"open_interest":3.0,"volume":0.0,"delta":0.7631,"gamma":0.0012,"vega":3.8786,"theta":-3.1948,"rho":1.6583,"theo":207.1595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.5},{"option":"SPXW260302P06710000","bid":34.1,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.1997,"open_interest":144.0,"volume":1.0,"delta":-0.2367,"gamma":0.0012,"vega":3.8786,"theta":-3.2158,"rho":-0.5436,"theo":34.8264,"change":-17.79,"open":26.56,"high":26.56,"low":26.56,"tick":"down","last_trade_price":26.56,"last_trade_time":"2026-02-18T12:22:41","percent_change":-40.1127,"prev_day_close":44.3499984741211},{"option":"SPXW260302C06715000","bid":198.8,"bid_size":0.0,"ask":208.1,"ask_size":0.0,"iv":0.1992,"open_interest":0.0,"volume":0.0,"delta":0.7578,"gamma":0.0013,"vega":3.9245,"theta":-3.22,"rho":1.6475,"theo":203.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.199996948242},{"option":"SPXW260302P06715000","bid":34.9,"bid_size":0.0,"ask":35.4,"ask_size":0.0,"iv":0.1988,"open_interest":2.0,"volume":7.0,"delta":-0.242,"gamma":0.0013,"vega":3.9245,"theta":-3.2403,"rho":-0.556,"theo":35.6824,"change":-9.15,"open":30.95,"high":37.2,"low":29.44,"tick":"down","last_trade_price":36.2,"last_trade_time":"2026-02-18T15:37:49","percent_change":-20.1764,"prev_day_close":45.3499984741211},{"option":"SPXW260302C06720000","bid":197.7,"bid_size":0.0,"ask":201.6,"ask_size":0.0,"iv":0.1963,"open_interest":0.0,"volume":6.0,"delta":0.7524,"gamma":0.0013,"vega":3.9698,"theta":-3.2445,"rho":1.6366,"theo":198.9056,"change":30.1,"open":211.65,"high":211.65,"low":211.65,"tick":"no_change","last_trade_price":211.65,"last_trade_time":"2026-02-18T10:05:02","percent_change":16.5795,"prev_day_close":181.550003051758},{"option":"SPXW260302P06720000","bid":35.8,"bid_size":0.0,"ask":36.3,"ask_size":0.0,"iv":0.1977,"open_interest":23.0,"volume":14.0,"delta":-0.2474,"gamma":0.0013,"vega":3.9698,"theta":-3.2642,"rho":-0.5686,"theo":36.5586,"change":-12.98,"open":32.04,"high":33.47,"low":28.97,"tick":"up","last_trade_price":33.47,"last_trade_time":"2026-02-18T13:51:44","percent_change":-27.944,"prev_day_close":46.4500007629394},{"option":"SPXW260302C06725000","bid":193.6,"bid_size":0.0,"ask":197.5,"ask_size":0.0,"iv":0.1954,"open_interest":7.0,"volume":0.0,"delta":0.7468,"gamma":0.0013,"vega":4.0146,"theta":-3.2683,"rho":1.6255,"theo":194.8092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.26,"last_trade_time":"2026-02-17T12:07:03","percent_change":0.0,"prev_day_close":177.650001525879},{"option":"SPXW260302P06725000","bid":36.7,"bid_size":0.0,"ask":37.2,"ask_size":0.0,"iv":0.1967,"open_interest":131.0,"volume":25.0,"delta":-0.253,"gamma":0.0013,"vega":4.0146,"theta":-3.2874,"rho":-0.5813,"theo":37.4554,"change":-12.1,"open":41.37,"high":43.0,"low":29.5,"tick":"down","last_trade_price":35.4,"last_trade_time":"2026-02-18T15:48:18","percent_change":-25.4737,"prev_day_close":47.5},{"option":"SPXW260302C06730000","bid":189.5,"bid_size":0.0,"ask":193.4,"ask_size":0.0,"iv":0.1946,"open_interest":1.0,"volume":2.0,"delta":0.7412,"gamma":0.0013,"vega":4.059,"theta":-3.2913,"rho":1.6142,"theo":190.7337,"change":29.75,"open":203.5,"high":203.5,"low":203.5,"tick":"no_change","last_trade_price":203.5,"last_trade_time":"2026-02-18T11:56:35","percent_change":17.1223,"prev_day_close":173.75},{"option":"SPXW260302P06730000","bid":37.6,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.1957,"open_interest":49.0,"volume":11.0,"delta":-0.2586,"gamma":0.0013,"vega":4.059,"theta":-3.3098,"rho":-0.5942,"theo":38.3729,"change":-9.95,"open":45.69,"high":45.69,"low":29.8,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-18T14:34:48","percent_change":-20.4943,"prev_day_close":48.5499992370606},{"option":"SPXW260302C06735000","bid":182.5,"bid_size":0.0,"ask":191.6,"ask_size":0.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.7354,"gamma":0.0014,"vega":4.1032,"theta":-3.3136,"rho":1.6027,"theo":186.6794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.150001525879},{"option":"SPXW260302P06735000","bid":38.5,"bid_size":0.0,"ask":39.0,"ask_size":0.0,"iv":0.1947,"open_interest":8.0,"volume":8.0,"delta":-0.2644,"gamma":0.0014,"vega":4.1032,"theta":-3.3315,"rho":-0.6074,"theo":39.3117,"change":-12.41,"open":46.74,"high":46.74,"low":32.8,"tick":"up","last_trade_price":37.34,"last_trade_time":"2026-02-18T15:46:51","percent_change":-24.9447,"prev_day_close":49.75},{"option":"SPXW260302C06740000","bid":181.5,"bid_size":0.0,"ask":185.6,"ask_size":0.0,"iv":0.1926,"open_interest":7.0,"volume":0.0,"delta":0.7295,"gamma":0.0014,"vega":4.1473,"theta":-3.335,"rho":1.5908,"theo":182.6469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.75,"last_trade_time":"2026-02-13T15:37:00","percent_change":0.0,"prev_day_close":165.400001525879},{"option":"SPXW260302P06740000","bid":39.5,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.1936,"open_interest":54.0,"volume":8.0,"delta":-0.2702,"gamma":0.0014,"vega":4.1473,"theta":-3.3523,"rho":-0.6209,"theo":40.2723,"change":-12.1,"open":42.59,"high":46.13,"low":29.67,"tick":"up","last_trade_price":38.8,"last_trade_time":"2026-02-18T16:00:07","percent_change":-23.7721,"prev_day_close":50.8999996185303},{"option":"SPXW260302C06745000","bid":174.4,"bid_size":0.0,"ask":183.6,"ask_size":0.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":0.7236,"gamma":0.0014,"vega":4.1913,"theta":-3.3555,"rho":1.5786,"theo":178.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.599998474121},{"option":"SPXW260302P06745000","bid":40.4,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.1925,"open_interest":0.0,"volume":15.0,"delta":-0.2762,"gamma":0.0014,"vega":4.1913,"theta":-3.3722,"rho":-0.6348,"theo":41.2553,"change":-11.6,"open":35.6,"high":40.9,"low":32.82,"tick":"up","last_trade_price":40.5,"last_trade_time":"2026-02-18T16:02:30","percent_change":-22.2649,"prev_day_close":52.1000003814697},{"option":"SPXW260302C06750000","bid":173.5,"bid_size":0.0,"ask":177.2,"ask_size":0.0,"iv":0.1901,"open_interest":36.0,"volume":0.0,"delta":0.7174,"gamma":0.0014,"vega":4.2352,"theta":-3.3751,"rho":1.566,"theo":174.65,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.7,"last_trade_time":"2026-02-17T11:57:26","percent_change":0.0,"prev_day_close":157.75},{"option":"SPXW260302P06750000","bid":41.4,"bid_size":0.0,"ask":41.9,"ask_size":0.0,"iv":0.1915,"open_interest":452.0,"volume":90.0,"delta":-0.2823,"gamma":0.0014,"vega":4.2352,"theta":-3.3912,"rho":-0.649,"theo":42.2615,"change":-11.23,"open":37.3,"high":47.91,"low":31.87,"tick":"up","last_trade_price":42.07,"last_trade_time":"2026-02-18T16:10:20","percent_change":-21.0694,"prev_day_close":53.2999992370606},{"option":"SPXW260302C06755000","bid":166.4,"bid_size":0.0,"ask":175.7,"ask_size":0.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":0.7112,"gamma":0.0014,"vega":4.2785,"theta":-3.3938,"rho":1.553,"theo":170.6871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.0},{"option":"SPXW260302P06755000","bid":42.4,"bid_size":0.0,"ask":43.0,"ask_size":0.0,"iv":0.1905,"open_interest":27.0,"volume":31.0,"delta":-0.2886,"gamma":0.0014,"vega":4.2785,"theta":-3.4093,"rho":-0.6637,"theo":43.2917,"change":-13.22,"open":48.6,"high":48.6,"low":33.1,"tick":"down","last_trade_price":41.33,"last_trade_time":"2026-02-18T15:46:49","percent_change":-24.2346,"prev_day_close":54.5499992370606},{"option":"SPXW260302C06760000","bid":165.6,"bid_size":0.0,"ask":169.5,"ask_size":0.0,"iv":0.1886,"open_interest":6.0,"volume":0.0,"delta":0.7049,"gamma":0.0015,"vega":4.3211,"theta":-3.4114,"rho":1.5396,"theo":166.7489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.34,"last_trade_time":"2026-02-13T15:37:00","percent_change":0.0,"prev_day_close":150.300003051758},{"option":"SPXW260302P06760000","bid":43.5,"bid_size":0.0,"ask":44.0,"ask_size":0.0,"iv":0.1893,"open_interest":148.0,"volume":12.0,"delta":-0.2949,"gamma":0.0015,"vega":4.3211,"theta":-3.4262,"rho":-0.6787,"theo":44.3466,"change":-17.0,"open":38.57,"high":42.8,"low":34.7,"tick":"down","last_trade_price":38.8,"last_trade_time":"2026-02-18T14:01:57","percent_change":-30.4659,"prev_day_close":55.7999992370606},{"option":"SPXW260302C06765000","bid":158.5,"bid_size":0.0,"ask":167.8,"ask_size":0.0,"iv":0.1881,"open_interest":2.0,"volume":0.0,"delta":0.6984,"gamma":0.0015,"vega":4.3627,"theta":-3.4279,"rho":1.5261,"theo":162.8358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.57,"last_trade_time":"2026-02-17T10:30:28","percent_change":0.0,"prev_day_close":146.599998474121},{"option":"SPXW260302P06765000","bid":44.5,"bid_size":0.0,"ask":45.1,"ask_size":0.0,"iv":0.1883,"open_interest":14.0,"volume":6.0,"delta":-0.3014,"gamma":0.0015,"vega":4.3627,"theta":-3.4421,"rho":-0.6938,"theo":45.4265,"change":-11.18,"open":55.01,"high":55.01,"low":36.8,"tick":"up","last_trade_price":45.87,"last_trade_time":"2026-02-18T15:40:27","percent_change":-19.5968,"prev_day_close":57.0499992370606},{"option":"SPXW260302C06770000","bid":159.6,"bid_size":0.0,"ask":160.2,"ask_size":0.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":0.6918,"gamma":0.0015,"vega":4.4033,"theta":-3.4432,"rho":1.5124,"theo":158.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":142.900001525879},{"option":"SPXW260302P06770000","bid":45.6,"bid_size":0.0,"ask":46.2,"ask_size":0.0,"iv":0.1872,"open_interest":49.0,"volume":105.0,"delta":-0.308,"gamma":0.0015,"vega":4.4033,"theta":-3.4569,"rho":-0.7092,"theo":46.532,"change":-15.93,"open":57.13,"high":57.13,"low":34.4,"tick":"down","last_trade_price":42.47,"last_trade_time":"2026-02-18T15:57:53","percent_change":-27.2774,"prev_day_close":58.3999996185303},{"option":"SPXW260302C06775000","bid":155.7,"bid_size":0.0,"ask":156.3,"ask_size":0.0,"iv":0.1862,"open_interest":12.0,"volume":0.0,"delta":0.685,"gamma":0.0015,"vega":4.4428,"theta":-3.4575,"rho":1.4985,"theo":155.0865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":120.83,"last_trade_time":"2026-02-17T12:53:04","percent_change":0.0,"prev_day_close":139.300003051758},{"option":"SPXW260302P06775000","bid":46.7,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.186,"open_interest":128.0,"volume":27.0,"delta":-0.3147,"gamma":0.0015,"vega":4.4428,"theta":-3.4706,"rho":-0.7247,"theo":47.6634,"change":-14.94,"open":53.6,"high":53.6,"low":36.9,"tick":"down","last_trade_price":44.81,"last_trade_time":"2026-02-18T15:50:02","percent_change":-25.0042,"prev_day_close":59.75},{"option":"SPXW260302C06780000","bid":151.8,"bid_size":0.0,"ask":152.5,"ask_size":0.0,"iv":0.185,"open_interest":25.0,"volume":0.0,"delta":0.6782,"gamma":0.0016,"vega":4.4814,"theta":-3.4705,"rho":1.4844,"theo":151.2509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.58,"last_trade_time":"2026-02-13T12:18:50","percent_change":0.0,"prev_day_close":135.699996948242},{"option":"SPXW260302P06780000","bid":47.9,"bid_size":0.0,"ask":48.4,"ask_size":0.0,"iv":0.185,"open_interest":102.0,"volume":28.0,"delta":-0.3216,"gamma":0.0016,"vega":4.4814,"theta":-3.483,"rho":-0.7405,"theo":48.8209,"change":-12.45,"open":59.71,"high":59.71,"low":38.33,"tick":"up","last_trade_price":48.6,"last_trade_time":"2026-02-18T16:13:05","percent_change":-20.3931,"prev_day_close":61.0499992370606},{"option":"SPXW260302C06785000","bid":148.0,"bid_size":0.0,"ask":148.8,"ask_size":0.0,"iv":0.1839,"open_interest":8.0,"volume":0.0,"delta":0.6712,"gamma":0.0016,"vega":4.5193,"theta":-3.4823,"rho":1.47,"theo":147.4421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.28,"last_trade_time":"2026-02-17T10:30:34","percent_change":0.0,"prev_day_close":132.099998474121},{"option":"SPXW260302P06785000","bid":49.0,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.1839,"open_interest":8.0,"volume":8.0,"delta":-0.3286,"gamma":0.0016,"vega":4.5193,"theta":-3.4942,"rho":-0.7565,"theo":50.0051,"change":-22.7,"open":39.66,"high":39.94,"low":39.66,"tick":"no_change","last_trade_price":39.8,"last_trade_time":"2026-02-18T12:45:17","percent_change":-36.32,"prev_day_close":62.5},{"option":"SPXW260302C06790000","bid":144.2,"bid_size":0.0,"ask":144.8,"ask_size":0.0,"iv":0.1828,"open_interest":3.0,"volume":2.0,"delta":0.664,"gamma":0.0016,"vega":4.5565,"theta":-3.4928,"rho":1.4552,"theo":143.6607,"change":14.93,"open":148.27,"high":148.27,"low":143.43,"tick":"down","last_trade_price":143.43,"last_trade_time":"2026-02-18T15:46:23","percent_change":11.6187,"prev_day_close":128.5},{"option":"SPXW260302P06790000","bid":50.2,"bid_size":0.0,"ask":50.8,"ask_size":0.0,"iv":0.1828,"open_interest":218.0,"volume":75.0,"delta":-0.3357,"gamma":0.0016,"vega":4.5565,"theta":-3.504,"rho":-0.773,"theo":51.2168,"change":-13.62,"open":48.95,"high":55.4,"low":39.53,"tick":"no_change","last_trade_price":50.33,"last_trade_time":"2026-02-18T16:06:06","percent_change":-21.2979,"prev_day_close":63.9499988555908},{"option":"SPXW260302C06795000","bid":140.4,"bid_size":0.0,"ask":141.1,"ask_size":0.0,"iv":0.1816,"open_interest":2.0,"volume":1.0,"delta":0.6568,"gamma":0.0016,"vega":4.593,"theta":-3.5019,"rho":1.4399,"theo":139.9076,"change":8.35,"open":133.45,"high":133.45,"low":133.45,"tick":"up","last_trade_price":133.45,"last_trade_time":"2026-02-18T09:45:14","percent_change":6.67466,"prev_day_close":125.100002288818},{"option":"SPXW260302P06795000","bid":51.4,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.1814,"open_interest":31.0,"volume":101.0,"delta":-0.343,"gamma":0.0016,"vega":4.593,"theta":-3.5125,"rho":-0.7899,"theo":52.4568,"change":-14.39,"open":57.26,"high":57.26,"low":41.87,"tick":"down","last_trade_price":51.06,"last_trade_time":"2026-02-18T15:59:40","percent_change":-21.9862,"prev_day_close":65.4499969482422},{"option":"SPXW260302C06800000","bid":136.7,"bid_size":0.0,"ask":137.4,"ask_size":0.0,"iv":0.1805,"open_interest":55.0,"volume":4.0,"delta":0.6494,"gamma":0.0016,"vega":4.6286,"theta":-3.5095,"rho":1.4241,"theo":136.1838,"change":8.4,"open":129.76,"high":139.93,"low":129.76,"tick":"down","last_trade_price":129.9,"last_trade_time":"2026-02-18T15:32:08","percent_change":6.91358,"prev_day_close":121.5},{"option":"SPXW260302P06800000","bid":52.7,"bid_size":0.0,"ask":53.2,"ask_size":0.0,"iv":0.1803,"open_interest":731.0,"volume":281.0,"delta":-0.3504,"gamma":0.0016,"vega":4.6286,"theta":-3.5196,"rho":-0.8073,"theo":53.726,"change":-13.29,"open":63.23,"high":64.56,"low":40.8,"tick":"up","last_trade_price":53.66,"last_trade_time":"2026-02-18T16:12:52","percent_change":-19.8506,"prev_day_close":66.9499969482422},{"option":"SPXW260302C06805000","bid":133.0,"bid_size":0.0,"ask":133.6,"ask_size":0.0,"iv":0.1793,"open_interest":13.0,"volume":1.0,"delta":0.6418,"gamma":0.0017,"vega":4.663,"theta":-3.5157,"rho":1.408,"theo":132.49,"change":13.79,"open":131.84,"high":131.84,"low":131.84,"tick":"up","last_trade_price":131.84,"last_trade_time":"2026-02-18T09:56:05","percent_change":11.6815,"prev_day_close":118.050003051758},{"option":"SPXW260302P06805000","bid":54.0,"bid_size":0.0,"ask":54.5,"ask_size":0.0,"iv":0.1791,"open_interest":27.0,"volume":10.0,"delta":-0.358,"gamma":0.0017,"vega":4.663,"theta":-3.5251,"rho":-0.8251,"theo":55.0254,"change":-11.05,"open":46.89,"high":62.4,"low":43.75,"tick":"down","last_trade_price":57.4,"last_trade_time":"2026-02-18T15:03:38","percent_change":-16.1432,"prev_day_close":68.4499969482422},{"option":"SPXW260302C06810000","bid":129.3,"bid_size":0.0,"ask":129.9,"ask_size":0.0,"iv":0.1781,"open_interest":17.0,"volume":5.0,"delta":0.6341,"gamma":0.0017,"vega":4.6958,"theta":-3.5202,"rho":1.3916,"theo":128.8271,"change":5.58,"open":132.34,"high":132.34,"low":120.23,"tick":"no_change","last_trade_price":120.23,"last_trade_time":"2026-02-18T15:14:38","percent_change":4.86699,"prev_day_close":114.650001525879},{"option":"SPXW260302P06810000","bid":55.3,"bid_size":0.0,"ask":55.8,"ask_size":0.0,"iv":0.178,"open_interest":172.0,"volume":32.0,"delta":-0.3656,"gamma":0.0017,"vega":4.6958,"theta":-3.529,"rho":-0.8432,"theo":56.3555,"change":-17.38,"open":63.0,"high":65.7,"low":43.41,"tick":"down","last_trade_price":52.67,"last_trade_time":"2026-02-18T15:50:32","percent_change":-24.8109,"prev_day_close":70.0500030517578},{"option":"SPXW260302C06815000","bid":125.6,"bid_size":0.0,"ask":126.2,"ask_size":0.0,"iv":0.1769,"open_interest":16.0,"volume":5.0,"delta":0.6263,"gamma":0.0017,"vega":4.727,"theta":-3.5232,"rho":1.3749,"theo":125.1953,"change":15.21,"open":119.13,"high":126.46,"low":119.13,"tick":"up","last_trade_price":126.46,"last_trade_time":"2026-02-18T13:52:55","percent_change":13.6719,"prev_day_close":111.25},{"option":"SPXW260302P06815000","bid":56.6,"bid_size":0.0,"ask":57.2,"ask_size":0.0,"iv":0.1768,"open_interest":37.0,"volume":4.0,"delta":-0.3735,"gamma":0.0017,"vega":4.727,"theta":-3.5314,"rho":-0.8614,"theo":57.7168,"change":-7.02,"open":50.17,"high":64.63,"low":46.08,"tick":"up","last_trade_price":64.63,"last_trade_time":"2026-02-18T15:15:22","percent_change":-9.79763,"prev_day_close":71.6500015258789},{"option":"SPXW260302C06820000","bid":122.0,"bid_size":0.0,"ask":122.6,"ask_size":0.0,"iv":0.1757,"open_interest":34.0,"volume":0.0,"delta":0.6183,"gamma":0.0017,"vega":4.7566,"theta":-3.5245,"rho":1.3582,"theo":121.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.09,"last_trade_time":"2026-02-17T16:09:02","percent_change":0.0,"prev_day_close":107.899997711182},{"option":"SPXW260302P06820000","bid":57.9,"bid_size":0.0,"ask":58.5,"ask_size":0.0,"iv":0.1756,"open_interest":252.0,"volume":97.0,"delta":-0.3814,"gamma":0.0017,"vega":4.7566,"theta":-3.5321,"rho":-0.8798,"theo":59.1096,"change":-18.05,"open":65.92,"high":68.28,"low":45.32,"tick":"no_change","last_trade_price":55.2,"last_trade_time":"2026-02-18T15:50:43","percent_change":-24.6416,"prev_day_close":73.25},{"option":"SPXW260302C06825000","bid":118.4,"bid_size":0.0,"ask":119.0,"ask_size":0.0,"iv":0.1745,"open_interest":32.0,"volume":5.0,"delta":0.6102,"gamma":0.0018,"vega":4.7845,"theta":-3.5241,"rho":1.3412,"theo":118.0266,"change":10.52,"open":111.3,"high":130.43,"low":111.3,"tick":"no_change","last_trade_price":115.07,"last_trade_time":"2026-02-18T14:38:16","percent_change":10.0622,"prev_day_close":104.550003051758},{"option":"SPXW260302P06825000","bid":59.3,"bid_size":0.0,"ask":59.9,"ask_size":0.0,"iv":0.1744,"open_interest":306.0,"volume":51.0,"delta":-0.3896,"gamma":0.0018,"vega":4.7845,"theta":-3.531,"rho":-0.8984,"theo":60.5342,"change":-14.02,"open":67.3,"high":67.3,"low":47.87,"tick":"up","last_trade_price":60.93,"last_trade_time":"2026-02-18T14:31:42","percent_change":-18.7058,"prev_day_close":74.9499969482422},{"option":"SPXW260302C06830000","bid":114.8,"bid_size":0.0,"ask":115.4,"ask_size":0.0,"iv":0.1733,"open_interest":42.0,"volume":8.0,"delta":0.6019,"gamma":0.0018,"vega":4.811,"theta":-3.5219,"rho":1.3238,"theo":114.4906,"change":21.44,"open":118.77,"high":128.66,"low":118.77,"tick":"down","last_trade_price":122.74,"last_trade_time":"2026-02-18T13:33:02","percent_change":21.1649,"prev_day_close":101.299999237061},{"option":"SPXW260302P06830000","bid":60.8,"bid_size":0.0,"ask":61.4,"ask_size":0.0,"iv":0.1732,"open_interest":131.0,"volume":80.0,"delta":-0.3978,"gamma":0.0018,"vega":4.811,"theta":-3.5283,"rho":-0.9174,"theo":61.9913,"change":-16.35,"open":72.3,"high":72.3,"low":48.18,"tick":"up","last_trade_price":60.3,"last_trade_time":"2026-02-18T15:59:39","percent_change":-21.3307,"prev_day_close":76.6500015258789},{"option":"SPXW260302C06835000","bid":111.3,"bid_size":0.0,"ask":111.9,"ask_size":0.0,"iv":0.1721,"open_interest":25.0,"volume":8.0,"delta":0.5935,"gamma":0.0018,"vega":4.8359,"theta":-3.5178,"rho":1.306,"theo":110.988,"change":18.35,"open":107.0,"high":122.56,"low":107.0,"tick":"down","last_trade_price":116.4,"last_trade_time":"2026-02-18T13:55:25","percent_change":18.7149,"prev_day_close":98.0500030517578},{"option":"SPXW260302P06835000","bid":62.2,"bid_size":0.0,"ask":62.8,"ask_size":0.0,"iv":0.1719,"open_interest":74.0,"volume":24.0,"delta":-0.4062,"gamma":0.0018,"vega":4.8359,"theta":-3.5236,"rho":-0.9369,"theo":63.4818,"change":-10.54,"open":73.83,"high":74.57,"low":50.38,"tick":"down","last_trade_price":67.91,"last_trade_time":"2026-02-18T15:00:51","percent_change":-13.4353,"prev_day_close":78.4499969482422},{"option":"SPXW260302C06840000","bid":107.8,"bid_size":0.0,"ask":108.4,"ask_size":0.0,"iv":0.1708,"open_interest":34.0,"volume":12.0,"delta":0.585,"gamma":0.0018,"vega":4.8593,"theta":-3.5119,"rho":1.2875,"theo":107.5199,"change":15.03,"open":102.06,"high":118.47,"low":102.06,"tick":"down","last_trade_price":109.88,"last_trade_time":"2026-02-18T14:27:29","percent_change":15.8461,"prev_day_close":94.8499984741211},{"option":"SPXW260302P06840000","bid":63.7,"bid_size":0.0,"ask":64.3,"ask_size":0.0,"iv":0.1707,"open_interest":192.0,"volume":88.0,"delta":-0.4148,"gamma":0.0018,"vega":4.8593,"theta":-3.517,"rho":-0.957,"theo":65.0068,"change":-16.72,"open":57.6,"high":70.72,"low":51.52,"tick":"up","last_trade_price":63.53,"last_trade_time":"2026-02-18T16:02:13","percent_change":-20.8349,"prev_day_close":80.25},{"option":"SPXW260302C06845000","bid":104.3,"bid_size":0.0,"ask":104.9,"ask_size":0.0,"iv":0.1696,"open_interest":104.0,"volume":5.0,"delta":0.5762,"gamma":0.0018,"vega":4.8808,"theta":-3.5039,"rho":1.2686,"theo":104.0874,"change":20.38,"open":110.48,"high":115.3,"low":110.48,"tick":"down","last_trade_price":112.08,"last_trade_time":"2026-02-18T11:58:51","percent_change":22.2246,"prev_day_close":91.7000007629394},{"option":"SPXW260302P06845000","bid":65.2,"bid_size":0.0,"ask":65.8,"ask_size":0.0,"iv":0.1695,"open_interest":83.0,"volume":58.0,"delta":-0.4235,"gamma":0.0018,"vega":4.8808,"theta":-3.5085,"rho":-0.9776,"theo":66.5674,"change":-13.05,"open":74.4,"high":74.4,"low":52.98,"tick":"up","last_trade_price":69.0,"last_trade_time":"2026-02-18T14:37:27","percent_change":-15.9049,"prev_day_close":82.0500030517578},{"option":"SPXW260302C06850000","bid":100.9,"bid_size":0.0,"ask":101.5,"ask_size":0.0,"iv":0.1682,"open_interest":92.0,"volume":57.0,"delta":0.5674,"gamma":0.0019,"vega":4.9003,"theta":-3.4939,"rho":1.2493,"theo":100.6915,"change":12.43,"open":92.9,"high":115.62,"low":91.02,"tick":"down","last_trade_price":101.03,"last_trade_time":"2026-02-18T16:05:42","percent_change":14.0293,"prev_day_close":88.6000022888184},{"option":"SPXW260302P06850000","bid":66.8,"bid_size":0.0,"ask":67.4,"ask_size":0.0,"iv":0.1682,"open_interest":401.0,"volume":117.0,"delta":-0.4324,"gamma":0.0019,"vega":4.9003,"theta":-3.4978,"rho":-0.9985,"theo":68.1645,"change":-17.0,"open":79.1,"high":79.1,"low":54.33,"tick":"up","last_trade_price":66.9,"last_trade_time":"2026-02-18T16:14:52","percent_change":-20.2622,"prev_day_close":83.8999977111816},{"option":"SPXW260302C06855000","bid":97.5,"bid_size":0.0,"ask":98.1,"ask_size":0.0,"iv":0.167,"open_interest":17.0,"volume":6.0,"delta":0.5584,"gamma":0.0019,"vega":4.9174,"theta":-3.4817,"rho":1.2299,"theo":97.3326,"change":3.9,"open":108.02,"high":108.97,"low":89.35,"tick":"down","last_trade_price":89.35,"last_trade_time":"2026-02-18T14:57:48","percent_change":4.56408,"prev_day_close":85.4499969482422},{"option":"SPXW260302P06855000","bid":68.4,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.167,"open_interest":60.0,"volume":81.0,"delta":-0.4414,"gamma":0.0019,"vega":4.9174,"theta":-3.485,"rho":-1.0196,"theo":69.7987,"change":-20.95,"open":80.75,"high":82.5,"low":54.83,"tick":"up","last_trade_price":64.9,"last_trade_time":"2026-02-18T15:58:07","percent_change":-24.403,"prev_day_close":85.8499984741211},{"option":"SPXW260302C06860000","bid":94.1,"bid_size":0.0,"ask":94.7,"ask_size":0.0,"iv":0.1657,"open_interest":21.0,"volume":14.0,"delta":0.5492,"gamma":0.0019,"vega":4.9322,"theta":-3.4674,"rho":1.2102,"theo":94.0113,"change":3.26,"open":84.23,"high":105.3,"low":84.23,"tick":"down","last_trade_price":85.71,"last_trade_time":"2026-02-18T15:12:54","percent_change":3.95392,"prev_day_close":82.4499969482422},{"option":"SPXW260302P06860000","bid":70.0,"bid_size":0.0,"ask":70.7,"ask_size":0.0,"iv":0.1656,"open_interest":350.0,"volume":41.0,"delta":-0.4506,"gamma":0.0019,"vega":4.9322,"theta":-3.4701,"rho":-1.0409,"theo":71.4704,"change":-20.87,"open":62.6,"high":70.33,"low":57.58,"tick":"no_change","last_trade_price":66.93,"last_trade_time":"2026-02-18T15:51:06","percent_change":-23.7699,"prev_day_close":87.7999992370606},{"option":"SPXW260302C06865000","bid":90.8,"bid_size":0.0,"ask":91.4,"ask_size":0.0,"iv":0.1644,"open_interest":109.0,"volume":33.0,"delta":0.5398,"gamma":0.0019,"vega":4.9446,"theta":-3.4508,"rho":1.1904,"theo":90.7278,"change":4.4,"open":88.4,"high":102.1,"low":83.9,"tick":"no_change","last_trade_price":83.9,"last_trade_time":"2026-02-18T15:09:27","percent_change":5.53459,"prev_day_close":79.5},{"option":"SPXW260302P06865000","bid":71.7,"bid_size":0.0,"ask":72.4,"ask_size":0.0,"iv":0.1643,"open_interest":43.0,"volume":30.0,"delta":-0.4599,"gamma":0.0019,"vega":4.9446,"theta":-3.4529,"rho":-1.0623,"theo":73.18,"change":-10.43,"open":80.92,"high":80.92,"low":58.5,"tick":"up","last_trade_price":79.32,"last_trade_time":"2026-02-18T15:07:26","percent_change":-11.6212,"prev_day_close":89.75},{"option":"SPXW260302C06870000","bid":87.6,"bid_size":0.0,"ask":88.1,"ask_size":0.0,"iv":0.1632,"open_interest":233.0,"volume":19.0,"delta":0.5303,"gamma":0.002,"vega":4.9545,"theta":-3.432,"rho":1.1702,"theo":87.4829,"change":12.21,"open":80.4,"high":100.6,"low":78.3,"tick":"up","last_trade_price":88.71,"last_trade_time":"2026-02-18T15:49:56","percent_change":15.9608,"prev_day_close":76.5},{"option":"SPXW260302P06870000","bid":73.4,"bid_size":0.0,"ask":74.1,"ask_size":0.0,"iv":0.1631,"open_interest":274.0,"volume":51.0,"delta":-0.4694,"gamma":0.002,"vega":4.9545,"theta":-3.4335,"rho":-1.0842,"theo":74.9282,"change":-20.65,"open":71.06,"high":84.25,"low":57.47,"tick":"up","last_trade_price":71.2,"last_trade_time":"2026-02-18T15:59:25","percent_change":-22.4823,"prev_day_close":91.8499984741211},{"option":"SPXW260302C06875000","bid":84.3,"bid_size":0.0,"ask":84.9,"ask_size":0.0,"iv":0.1618,"open_interest":60.0,"volume":14.0,"delta":0.5207,"gamma":0.002,"vega":4.962,"theta":-3.4108,"rho":1.1494,"theo":84.2778,"change":11.7,"open":80.0,"high":97.89,"low":75.4,"tick":"up","last_trade_price":85.3,"last_trade_time":"2026-02-18T15:48:32","percent_change":15.8967,"prev_day_close":73.6000022888184},{"option":"SPXW260302P06875000","bid":75.2,"bid_size":0.0,"ask":75.8,"ask_size":0.0,"iv":0.1618,"open_interest":118.0,"volume":34.0,"delta":-0.4791,"gamma":0.002,"vega":4.962,"theta":-3.4117,"rho":-1.1066,"theo":76.7162,"change":-16.9,"open":86.4,"high":86.4,"low":60.0,"tick":"down","last_trade_price":80.8,"last_trade_time":"2026-02-18T15:34:21","percent_change":-17.9979,"prev_day_close":93.8999977111816},{"option":"SPXW260302C06880000","bid":81.2,"bid_size":0.0,"ask":81.7,"ask_size":0.0,"iv":0.1606,"open_interest":40.0,"volume":40.0,"delta":0.5109,"gamma":0.002,"vega":4.9667,"theta":-3.3872,"rho":1.128,"theo":81.1141,"change":7.1,"open":72.0,"high":92.7,"low":72.0,"tick":"down","last_trade_price":77.8,"last_trade_time":"2026-02-18T15:02:41","percent_change":10.0424,"prev_day_close":70.7000007629394},{"option":"SPXW260302P06880000","bid":77.0,"bid_size":0.0,"ask":77.7,"ask_size":0.0,"iv":0.1605,"open_interest":101.0,"volume":50.0,"delta":-0.4889,"gamma":0.002,"vega":4.9667,"theta":-3.3875,"rho":-1.1297,"theo":78.5455,"change":-21.07,"open":81.32,"high":82.28,"low":60.0,"tick":"down","last_trade_price":75.03,"last_trade_time":"2026-02-18T15:48:28","percent_change":-21.9251,"prev_day_close":96.1000022888184},{"option":"SPXW260302C06885000","bid":78.0,"bid_size":0.0,"ask":78.6,"ask_size":0.0,"iv":0.1592,"open_interest":35.0,"volume":17.0,"delta":0.5009,"gamma":0.002,"vega":4.9685,"theta":-3.361,"rho":1.106,"theo":77.9931,"change":11.56,"open":70.8,"high":87.67,"low":70.8,"tick":"up","last_trade_price":79.46,"last_trade_time":"2026-02-18T15:50:02","percent_change":17.025,"prev_day_close":67.8999977111816},{"option":"SPXW260302P06885000","bid":78.9,"bid_size":0.0,"ask":79.5,"ask_size":0.0,"iv":0.1591,"open_interest":24.0,"volume":58.0,"delta":-0.4989,"gamma":0.002,"vega":4.9685,"theta":-3.3607,"rho":-1.1533,"theo":80.4176,"change":-19.05,"open":83.23,"high":83.23,"low":64.99,"tick":"down","last_trade_price":79.2,"last_trade_time":"2026-02-18T15:45:45","percent_change":-19.3893,"prev_day_close":98.25},{"option":"SPXW260302C06890000","bid":74.9,"bid_size":0.0,"ask":75.5,"ask_size":0.0,"iv":0.1579,"open_interest":61.0,"volume":26.0,"delta":0.4908,"gamma":0.002,"vega":4.9674,"theta":-3.3323,"rho":1.0838,"theo":74.916,"change":3.61,"open":68.0,"high":85.8,"low":68.0,"tick":"up","last_trade_price":68.76,"last_trade_time":"2026-02-18T14:58:17","percent_change":5.54106,"prev_day_close":65.1500015258789},{"option":"SPXW260302P06890000","bid":80.8,"bid_size":0.0,"ask":81.4,"ask_size":0.0,"iv":0.1579,"open_interest":179.0,"volume":56.0,"delta":-0.509,"gamma":0.002,"vega":4.9674,"theta":-3.3314,"rho":-1.1772,"theo":82.3336,"change":-23.97,"open":87.93,"high":87.93,"low":64.6,"tick":"up","last_trade_price":76.53,"last_trade_time":"2026-02-18T15:58:14","percent_change":-23.8507,"prev_day_close":100.5},{"option":"SPXW260302C06895000","bid":71.9,"bid_size":0.0,"ask":72.4,"ask_size":0.0,"iv":0.1565,"open_interest":35.0,"volume":18.0,"delta":0.4805,"gamma":0.002,"vega":4.9631,"theta":-3.301,"rho":1.0615,"theo":71.8835,"change":11.23,"open":79.19,"high":82.1,"low":73.63,"tick":"down","last_trade_price":73.63,"last_trade_time":"2026-02-18T15:59:25","percent_change":17.9968,"prev_day_close":62.3999996185303},{"option":"SPXW260302P06895000","bid":82.7,"bid_size":0.0,"ask":83.4,"ask_size":0.0,"iv":0.1564,"open_interest":85.0,"volume":18.0,"delta":-0.5193,"gamma":0.002,"vega":4.9631,"theta":-3.2995,"rho":-1.2011,"theo":84.2942,"change":-26.1,"open":79.65,"high":79.65,"low":68.4,"tick":"up","last_trade_price":76.65,"last_trade_time":"2026-02-18T13:51:11","percent_change":-25.4015,"prev_day_close":102.75},{"option":"SPXW260302C06900000","bid":68.9,"bid_size":0.0,"ask":69.4,"ask_size":0.0,"iv":0.1554,"open_interest":959.0,"volume":104.0,"delta":0.47,"gamma":0.002,"vega":4.9556,"theta":-3.2671,"rho":1.039,"theo":68.8962,"change":8.35,"open":70.0,"high":81.26,"low":61.5,"tick":"down","last_trade_price":68.15,"last_trade_time":"2026-02-18T16:12:52","percent_change":13.9632,"prev_day_close":59.7999992370606},{"option":"SPXW260302P06900000","bid":84.7,"bid_size":0.0,"ask":85.4,"ask_size":0.0,"iv":0.155,"open_interest":694.0,"volume":86.0,"delta":-0.5298,"gamma":0.002,"vega":4.9556,"theta":-3.265,"rho":-1.2252,"theo":86.3,"change":-18.6,"open":98.58,"high":98.58,"low":69.17,"tick":"up","last_trade_price":85.96,"last_trade_time":"2026-02-18T16:11:39","percent_change":-17.6974,"prev_day_close":105.100002288818},{"option":"SPXW260302C06905000","bid":66.0,"bid_size":0.0,"ask":66.5,"ask_size":0.0,"iv":0.1539,"open_interest":10.0,"volume":8.0,"delta":0.4594,"gamma":0.0021,"vega":4.9448,"theta":-3.2305,"rho":1.0162,"theo":65.9552,"change":9.05,"open":75.13,"high":75.52,"low":66.2,"tick":"down","last_trade_price":66.2,"last_trade_time":"2026-02-18T14:33:40","percent_change":15.8355,"prev_day_close":57.1500015258789},{"option":"SPXW260302P06905000","bid":86.8,"bid_size":0.0,"ask":87.4,"ask_size":0.0,"iv":0.1538,"open_interest":33.0,"volume":24.0,"delta":-0.5404,"gamma":0.0021,"vega":4.9448,"theta":-3.2278,"rho":-1.2496,"theo":88.352,"change":-24.72,"open":79.0,"high":93.2,"low":70.97,"tick":"up","last_trade_price":82.78,"last_trade_time":"2026-02-18T15:58:43","percent_change":-22.9953,"prev_day_close":107.5},{"option":"SPXW260302C06910000","bid":63.1,"bid_size":0.0,"ask":63.6,"ask_size":0.0,"iv":0.1525,"open_interest":309.0,"volume":112.0,"delta":0.4486,"gamma":0.0021,"vega":4.9303,"theta":-3.1912,"rho":0.9928,"theo":63.0621,"change":10.62,"open":56.0,"high":74.93,"low":56.0,"tick":"up","last_trade_price":65.22,"last_trade_time":"2026-02-18T15:58:58","percent_change":19.4505,"prev_day_close":54.6000003814697},{"option":"SPXW260302P06910000","bid":88.8,"bid_size":0.0,"ask":89.5,"ask_size":0.0,"iv":0.1524,"open_interest":66.0,"volume":17.0,"delta":-0.5511,"gamma":0.0021,"vega":4.9303,"theta":-3.1879,"rho":-1.2747,"theo":90.452,"change":-37.81,"open":77.37,"high":78.39,"low":72.09,"tick":"down","last_trade_price":72.09,"last_trade_time":"2026-02-18T13:00:40","percent_change":-34.404,"prev_day_close":109.899997711182},{"option":"SPXW260302C06915000","bid":60.2,"bid_size":0.0,"ask":60.8,"ask_size":0.0,"iv":0.1512,"open_interest":12.0,"volume":24.0,"delta":0.4377,"gamma":0.0021,"vega":4.9118,"theta":-3.1492,"rho":0.9687,"theo":60.2193,"change":8.18,"open":60.15,"high":71.68,"low":60.15,"tick":"down","last_trade_price":60.28,"last_trade_time":"2026-02-18T16:01:20","percent_change":15.7006,"prev_day_close":52.1000003814697},{"option":"SPXW260302P06915000","bid":91.0,"bid_size":0.0,"ask":91.7,"ask_size":0.0,"iv":0.1511,"open_interest":3.0,"volume":2.0,"delta":-0.5621,"gamma":0.0021,"vega":4.9118,"theta":-3.1453,"rho":-1.3005,"theo":92.6023,"change":-14.0,"open":79.63,"high":98.4,"low":79.63,"tick":"up","last_trade_price":98.4,"last_trade_time":"2026-02-18T14:36:29","percent_change":-12.4555,"prev_day_close":112.400001525879},{"option":"SPXW260302C06920000","bid":57.5,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.1498,"open_interest":39.0,"volume":29.0,"delta":0.4266,"gamma":0.0021,"vega":4.8892,"theta":-3.1044,"rho":0.9441,"theo":57.429,"change":10.11,"open":64.9,"high":68.3,"low":59.76,"tick":"down","last_trade_price":59.76,"last_trade_time":"2026-02-18T14:22:32","percent_change":20.3625,"prev_day_close":49.6500015258789},{"option":"SPXW260302P06920000","bid":93.2,"bid_size":0.0,"ask":93.9,"ask_size":0.0,"iv":0.1497,"open_interest":99.0,"volume":10.0,"delta":-0.5731,"gamma":0.0021,"vega":4.8892,"theta":-3.0998,"rho":-1.3267,"theo":94.805,"change":-25.14,"open":109.91,"high":109.91,"low":78.83,"tick":"no_change","last_trade_price":89.76,"last_trade_time":"2026-02-18T15:50:17","percent_change":-21.8799,"prev_day_close":114.899997711182},{"option":"SPXW260302C06925000","bid":54.7,"bid_size":0.0,"ask":55.2,"ask_size":0.0,"iv":0.1484,"open_interest":85.0,"volume":246.0,"delta":0.4154,"gamma":0.0021,"vega":4.8627,"theta":-3.0567,"rho":0.9194,"theo":54.6929,"change":0.64,"open":60.33,"high":61.73,"low":47.89,"tick":"down","last_trade_price":47.89,"last_trade_time":"2026-02-18T15:16:08","percent_change":1.3545,"prev_day_close":47.25},{"option":"SPXW260302P06925000","bid":95.5,"bid_size":0.0,"ask":96.1,"ask_size":0.0,"iv":0.1484,"open_interest":92.0,"volume":18.0,"delta":-0.5844,"gamma":0.0021,"vega":4.8627,"theta":-3.0516,"rho":-1.353,"theo":97.0621,"change":-16.5,"open":87.22,"high":101.0,"low":79.6,"tick":"up","last_trade_price":101.0,"last_trade_time":"2026-02-18T15:04:25","percent_change":-14.0426,"prev_day_close":117.5},{"option":"SPXW260302C06930000","bid":52.1,"bid_size":0.0,"ask":52.5,"ask_size":0.0,"iv":0.147,"open_interest":58.0,"volume":51.0,"delta":0.404,"gamma":0.0021,"vega":4.8324,"theta":-3.0063,"rho":0.8947,"theo":52.0125,"change":8.85,"open":61.5,"high":61.52,"low":53.75,"tick":"down","last_trade_price":53.75,"last_trade_time":"2026-02-18T14:00:20","percent_change":19.7105,"prev_day_close":44.8999996185303},{"option":"SPXW260302P06930000","bid":97.8,"bid_size":0.0,"ask":98.4,"ask_size":0.0,"iv":0.1469,"open_interest":97.0,"volume":3.0,"delta":-0.5957,"gamma":0.0021,"vega":4.8324,"theta":-3.0006,"rho":-1.3794,"theo":99.3747,"change":-32.79,"open":82.95,"high":87.46,"low":82.95,"tick":"up","last_trade_price":87.46,"last_trade_time":"2026-02-18T11:59:42","percent_change":-27.2682,"prev_day_close":120.25},{"option":"SPXW260302C06935000","bid":49.5,"bid_size":0.0,"ask":49.9,"ask_size":0.0,"iv":0.1457,"open_interest":98.0,"volume":13.0,"delta":0.3925,"gamma":0.0021,"vega":4.798,"theta":-2.9532,"rho":0.8698,"theo":49.3893,"change":2.58,"open":59.32,"high":59.32,"low":45.23,"tick":"down","last_trade_price":45.23,"last_trade_time":"2026-02-18T15:32:11","percent_change":6.04923,"prev_day_close":42.6500015258789},{"option":"SPXW260302P06935000","bid":100.2,"bid_size":0.0,"ask":100.9,"ask_size":0.0,"iv":0.1456,"open_interest":8.0,"volume":1.0,"delta":-0.6072,"gamma":0.0021,"vega":4.798,"theta":-2.9468,"rho":-1.4059,"theo":101.7446,"change":-36.4,"open":86.4,"high":86.4,"low":86.4,"tick":"up","last_trade_price":86.4,"last_trade_time":"2026-02-18T13:26:15","percent_change":-29.6417,"prev_day_close":122.799999237061},{"option":"SPXW260302C06940000","bid":46.9,"bid_size":0.0,"ask":47.4,"ask_size":0.0,"iv":0.1443,"open_interest":149.0,"volume":28.0,"delta":0.3809,"gamma":0.0021,"vega":4.759,"theta":-2.8974,"rho":0.8444,"theo":46.826,"change":8.14,"open":43.67,"high":55.88,"low":43.67,"tick":"down","last_trade_price":48.59,"last_trade_time":"2026-02-18T15:58:58","percent_change":20.1236,"prev_day_close":40.4500007629394},{"option":"SPXW260302P06940000","bid":102.6,"bid_size":0.0,"ask":103.3,"ask_size":0.0,"iv":0.1443,"open_interest":72.0,"volume":0.0,"delta":-0.6189,"gamma":0.0021,"vega":4.759,"theta":-2.8905,"rho":-1.433,"theo":104.1743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.33,"last_trade_time":"2026-02-17T16:03:10","percent_change":0.0,"prev_day_close":125.700000762939},{"option":"SPXW260302C06945000","bid":44.4,"bid_size":0.0,"ask":44.9,"ask_size":0.0,"iv":0.1428,"open_interest":64.0,"volume":15.0,"delta":0.3692,"gamma":0.0021,"vega":4.7149,"theta":-2.839,"rho":0.8183,"theo":44.326,"change":6.09,"open":40.33,"high":50.98,"low":40.33,"tick":"up","last_trade_price":44.34,"last_trade_time":"2026-02-18T16:01:20","percent_change":15.9216,"prev_day_close":38.25},{"option":"SPXW260302P06945000","bid":105.1,"bid_size":0.0,"ask":105.8,"ask_size":0.0,"iv":0.1428,"open_interest":5.0,"volume":1.0,"delta":-0.6306,"gamma":0.0021,"vega":4.7149,"theta":-2.8314,"rho":-1.4607,"theo":106.6674,"change":-38.73,"open":89.67,"high":89.67,"low":89.67,"tick":"down","last_trade_price":89.67,"last_trade_time":"2026-02-18T11:30:15","percent_change":-30.1636,"prev_day_close":128.400001525879},{"option":"SPXW260302C06950000","bid":42.0,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.1415,"open_interest":450.0,"volume":186.0,"delta":0.3573,"gamma":0.0021,"vega":4.6655,"theta":-2.7781,"rho":0.7918,"theo":41.8932,"change":7.05,"open":38.21,"high":50.42,"low":37.49,"tick":"up","last_trade_price":43.2,"last_trade_time":"2026-02-18T15:50:59","percent_change":19.5021,"prev_day_close":36.1500015258789},{"option":"SPXW260302P06950000","bid":107.6,"bid_size":0.0,"ask":108.4,"ask_size":0.0,"iv":0.1415,"open_interest":349.0,"volume":14.0,"delta":-0.6425,"gamma":0.0021,"vega":4.6655,"theta":-2.7699,"rho":-1.4888,"theo":109.2277,"change":-16.46,"open":97.74,"high":114.94,"low":88.14,"tick":"up","last_trade_price":114.94,"last_trade_time":"2026-02-18T14:38:56","percent_change":-12.5266,"prev_day_close":131.400001525879},{"option":"SPXW260302C06955000","bid":39.6,"bid_size":0.0,"ask":40.1,"ask_size":0.0,"iv":0.14,"open_interest":38.0,"volume":20.0,"delta":0.3454,"gamma":0.0021,"vega":4.6114,"theta":-2.7147,"rho":0.7654,"theo":39.5307,"change":6.65,"open":48.36,"high":48.36,"low":40.75,"tick":"down","last_trade_price":40.75,"last_trade_time":"2026-02-18T15:50:59","percent_change":19.5015,"prev_day_close":34.1000003814697},{"option":"SPXW260302P06955000","bid":110.2,"bid_size":0.0,"ask":111.0,"ask_size":0.0,"iv":0.14,"open_interest":1.0,"volume":0.0,"delta":-0.6544,"gamma":0.0021,"vega":4.6114,"theta":-2.7059,"rho":-1.5169,"theo":111.8583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.0,"last_trade_time":"2026-02-10T15:59:24","percent_change":0.0,"prev_day_close":133.400001525879},{"option":"SPXW260302C06960000","bid":37.3,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.1387,"open_interest":475.0,"volume":238.0,"delta":0.3333,"gamma":0.0021,"vega":4.5533,"theta":-2.6491,"rho":0.7392,"theo":37.2411,"change":4.8,"open":35.74,"high":46.1,"low":32.11,"tick":"down","last_trade_price":36.95,"last_trade_time":"2026-02-18T16:01:05","percent_change":14.93,"prev_day_close":32.1500005722046},{"option":"SPXW260302P06960000","bid":113.0,"bid_size":0.0,"ask":113.7,"ask_size":0.0,"iv":0.1386,"open_interest":31.0,"volume":2.0,"delta":-0.6664,"gamma":0.0021,"vega":4.5533,"theta":-2.6397,"rho":-1.5448,"theo":114.5618,"change":-6.89,"open":130.01,"high":130.01,"low":130.01,"tick":"no_change","last_trade_price":130.01,"last_trade_time":"2026-02-18T09:33:48","percent_change":-5.03287,"prev_day_close":136.899993896484},{"option":"SPXW260302C06965000","bid":35.1,"bid_size":0.0,"ask":35.5,"ask_size":0.0,"iv":0.1371,"open_interest":73.0,"volume":9.0,"delta":0.3213,"gamma":0.0021,"vega":4.4908,"theta":-2.5815,"rho":0.7129,"theo":35.0274,"change":1.69,"open":41.0,"high":41.0,"low":31.77,"tick":"up","last_trade_price":31.89,"last_trade_time":"2026-02-18T15:31:37","percent_change":5.59603,"prev_day_close":30.1999998092651},{"option":"SPXW260302P06965000","bid":115.8,"bid_size":0.0,"ask":116.4,"ask_size":0.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.6785,"gamma":0.0021,"vega":4.4908,"theta":-2.5715,"rho":-1.5727,"theo":117.3411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.900001525879},{"option":"SPXW260302C06970000","bid":32.9,"bid_size":0.0,"ask":33.3,"ask_size":0.0,"iv":0.1357,"open_interest":68.0,"volume":66.0,"delta":0.3092,"gamma":0.0021,"vega":4.4231,"theta":-2.5122,"rho":0.6862,"theo":32.8933,"change":4.05,"open":29.83,"high":39.8,"low":27.94,"tick":"up","last_trade_price":34.09,"last_trade_time":"2026-02-18T15:58:58","percent_change":14.2857,"prev_day_close":28.3500003814697},{"option":"SPXW260302P06970000","bid":118.6,"bid_size":0.0,"ask":119.2,"ask_size":0.0,"iv":0.1357,"open_interest":56.0,"volume":8.0,"delta":-0.6906,"gamma":0.0021,"vega":4.4231,"theta":-2.5016,"rho":-1.601,"theo":120.2001,"change":-43.17,"open":128.31,"high":128.31,"low":99.73,"tick":"down","last_trade_price":99.73,"last_trade_time":"2026-02-18T11:31:27","percent_change":-30.2099,"prev_day_close":142.900001525879},{"option":"SPXW260302C06975000","bid":30.8,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.1343,"open_interest":152.0,"volume":29.0,"delta":0.2971,"gamma":0.0021,"vega":4.3495,"theta":-2.4413,"rho":0.6592,"theo":30.8426,"change":4.6,"open":31.2,"high":39.4,"low":27.15,"tick":"up","last_trade_price":31.2,"last_trade_time":"2026-02-18T16:03:03","percent_change":17.2932,"prev_day_close":26.5999994277954},{"option":"SPXW260302P06975000","bid":119.5,"bid_size":0.0,"ask":123.5,"ask_size":0.0,"iv":0.1344,"open_interest":38.0,"volume":3.0,"delta":-0.7026,"gamma":0.0021,"vega":4.3495,"theta":-2.43,"rho":-1.6297,"theo":123.1425,"change":-23.87,"open":115.76,"high":122.68,"low":101.68,"tick":"up","last_trade_price":122.68,"last_trade_time":"2026-02-18T16:10:20","percent_change":-16.288,"prev_day_close":146.549995422363},{"option":"SPXW260302C06980000","bid":28.8,"bid_size":0.0,"ask":29.2,"ask_size":0.0,"iv":0.1329,"open_interest":86.0,"volume":59.0,"delta":0.2851,"gamma":0.002,"vega":4.2708,"theta":-2.369,"rho":0.6323,"theo":28.8771,"change":5.74,"open":26.2,"high":35.9,"low":24.57,"tick":"no_change","last_trade_price":30.59,"last_trade_time":"2026-02-18T15:57:32","percent_change":23.0986,"prev_day_close":24.8500003814697},{"option":"SPXW260302P06980000","bid":122.6,"bid_size":0.0,"ask":126.5,"ask_size":0.0,"iv":0.1329,"open_interest":19.0,"volume":0.0,"delta":-0.7146,"gamma":0.002,"vega":4.2708,"theta":-2.3571,"rho":-1.6582,"theo":126.1701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.13,"last_trade_time":"2026-02-09T15:11:31","percent_change":0.0,"prev_day_close":149.550003051758},{"option":"SPXW260302C06985000","bid":26.8,"bid_size":0.0,"ask":27.2,"ask_size":0.0,"iv":0.1312,"open_interest":28.0,"volume":123.0,"delta":0.2732,"gamma":0.002,"vega":4.1883,"theta":-2.2954,"rho":0.606,"theo":26.9948,"change":3.1,"open":24.03,"high":32.7,"low":23.85,"tick":"up","last_trade_price":27.41,"last_trade_time":"2026-02-18T15:50:02","percent_change":13.3621,"prev_day_close":23.1999998092651},{"option":"SPXW260302P06985000","bid":124.6,"bid_size":0.0,"ask":132.8,"ask_size":0.0,"iv":0.1317,"open_interest":1.0,"volume":0.0,"delta":-0.7266,"gamma":0.002,"vega":4.1883,"theta":-2.2829,"rho":-1.6861,"theo":129.2809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.82,"last_trade_time":"2026-02-17T15:01:58","percent_change":0.0,"prev_day_close":152.449996948242},{"option":"SPXW260302C06990000","bid":24.9,"bid_size":0.0,"ask":25.3,"ask_size":0.0,"iv":0.1299,"open_interest":97.0,"volume":122.0,"delta":0.2613,"gamma":0.002,"vega":4.1023,"theta":-2.2204,"rho":0.58,"theo":25.1903,"change":3.57,"open":25.83,"high":31.23,"low":21.28,"tick":"up","last_trade_price":25.17,"last_trade_time":"2026-02-18T15:47:39","percent_change":16.5278,"prev_day_close":21.5999994277954},{"option":"SPXW260302P06990000","bid":128.7,"bid_size":0.0,"ask":132.6,"ask_size":0.0,"iv":0.1298,"open_interest":20.0,"volume":0.0,"delta":-0.7385,"gamma":0.002,"vega":4.1023,"theta":-2.2073,"rho":-1.7138,"theo":132.4694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.7,"last_trade_time":"2026-02-12T15:55:13","percent_change":0.0,"prev_day_close":156.599998474121},{"option":"SPXW260302C06995000","bid":23.1,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.1285,"open_interest":49.0,"volume":21.0,"delta":0.2494,"gamma":0.002,"vega":4.0116,"theta":-2.1437,"rho":0.5538,"theo":23.4559,"change":0.84,"open":20.76,"high":29.75,"low":20.7,"tick":"up","last_trade_price":20.94,"last_trade_time":"2026-02-18T15:38:37","percent_change":4.17911,"prev_day_close":20.0999994277954},{"option":"SPXW260302P06995000","bid":130.4,"bid_size":0.0,"ask":139.1,"ask_size":0.0,"iv":0.1286,"open_interest":1.0,"volume":0.0,"delta":-0.7503,"gamma":0.002,"vega":4.0116,"theta":-2.1301,"rho":-1.7416,"theo":135.7281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.71,"last_trade_time":"2026-02-13T15:46:03","percent_change":0.0,"prev_day_close":159.150001525879},{"option":"SPXW260302C07000000","bid":21.4,"bid_size":0.0,"ask":21.8,"ask_size":0.0,"iv":0.1269,"open_interest":1426.0,"volume":149.0,"delta":0.2376,"gamma":0.0019,"vega":3.9146,"theta":-2.0649,"rho":0.5273,"theo":21.7838,"change":2.4,"open":19.0,"high":28.2,"low":17.99,"tick":"down","last_trade_price":21.75,"last_trade_time":"2026-02-18T16:02:56","percent_change":12.9032,"prev_day_close":18.5999994277954},{"option":"SPXW260302P07000000","bid":135.1,"bid_size":0.0,"ask":139.2,"ask_size":0.0,"iv":0.1272,"open_interest":97.0,"volume":5.0,"delta":-0.7621,"gamma":0.0019,"vega":3.9146,"theta":-2.0506,"rho":-1.7698,"theo":139.049,"change":-35.88,"open":120.82,"high":127.72,"low":118.91,"tick":"up","last_trade_price":127.72,"last_trade_time":"2026-02-18T13:42:45","percent_change":-21.9315,"prev_day_close":163.599998474121},{"option":"SPXW260302C07005000","bid":19.7,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.1257,"open_interest":78.0,"volume":92.0,"delta":0.2258,"gamma":0.0019,"vega":3.8115,"theta":-1.9835,"rho":0.5009,"theo":20.167,"change":2.7,"open":18.82,"high":26.16,"low":16.4,"tick":"down","last_trade_price":19.9,"last_trade_time":"2026-02-18T16:03:31","percent_change":15.6977,"prev_day_close":17.1999998092651},{"option":"SPXW260302P07005000","bid":136.9,"bid_size":0.0,"ask":145.8,"ask_size":0.0,"iv":0.1258,"open_interest":6.0,"volume":0.0,"delta":-0.7739,"gamma":0.0019,"vega":3.8115,"theta":-1.9686,"rho":-1.7978,"theo":142.4253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.4,"last_trade_time":"2026-02-11T10:08:42","percent_change":0.0,"prev_day_close":166.800003051758},{"option":"SPXW260302C07010000","bid":18.2,"bid_size":0.0,"ask":18.6,"ask_size":0.0,"iv":0.1242,"open_interest":154.0,"volume":38.0,"delta":0.214,"gamma":0.0019,"vega":3.7038,"theta":-1.8994,"rho":0.4749,"theo":18.6012,"change":0.5,"open":16.62,"high":23.74,"low":15.2,"tick":"up","last_trade_price":16.4,"last_trade_time":"2026-02-18T15:39:25","percent_change":3.14465,"prev_day_close":15.9000000953674},{"option":"SPXW260302P07010000","bid":141.6,"bid_size":0.0,"ask":145.9,"ask_size":0.0,"iv":0.1243,"open_interest":19.0,"volume":0.0,"delta":-0.7857,"gamma":0.0019,"vega":3.7038,"theta":-1.8839,"rho":-1.8254,"theo":145.8526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.0,"last_trade_time":"2026-02-17T15:44:20","percent_change":0.0,"prev_day_close":170.349998474121},{"option":"SPXW260302C07015000","bid":16.6,"bid_size":0.0,"ask":17.0,"ask_size":0.0,"iv":0.1228,"open_interest":91.0,"volume":43.0,"delta":0.2023,"gamma":0.0018,"vega":3.5918,"theta":-1.8125,"rho":0.449,"theo":17.0861,"change":3.45,"open":21.28,"high":22.4,"low":14.47,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-18T15:54:27","percent_change":23.5495,"prev_day_close":14.6500000953674},{"option":"SPXW260302P07015000","bid":143.8,"bid_size":0.0,"ask":153.8,"ask_size":0.0,"iv":0.1228,"open_interest":10.0,"volume":0.0,"delta":-0.7975,"gamma":0.0018,"vega":3.5918,"theta":-1.7964,"rho":-1.8529,"theo":149.3306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.9,"last_trade_time":"2026-02-13T09:45:27","percent_change":0.0,"prev_day_close":173.950004577637},{"option":"SPXW260302C07020000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.1214,"open_interest":134.0,"volume":22.0,"delta":0.1905,"gamma":0.0018,"vega":3.4737,"theta":-1.7234,"rho":0.4227,"theo":15.6256,"change":2.26,"open":17.45,"high":20.7,"low":13.1,"tick":"up","last_trade_price":15.71,"last_trade_time":"2026-02-18T15:58:58","percent_change":16.803,"prev_day_close":13.4500002861023},{"option":"SPXW260302P07020000","bid":148.8,"bid_size":0.0,"ask":153.1,"ask_size":0.0,"iv":0.1216,"open_interest":12.0,"volume":0.0,"delta":-0.8093,"gamma":0.0018,"vega":3.4737,"theta":-1.7066,"rho":-1.8809,"theo":152.8631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.86,"last_trade_time":"2026-02-11T15:51:49","percent_change":0.0,"prev_day_close":177.799995422363},{"option":"SPXW260302C07025000","bid":13.9,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.12,"open_interest":1685.0,"volume":143.0,"delta":0.1788,"gamma":0.0017,"vega":3.3483,"theta":-1.6322,"rho":0.3963,"theo":14.2256,"change":1.46,"open":14.15,"high":19.36,"low":12.6,"tick":"up","last_trade_price":13.81,"last_trade_time":"2026-02-18T16:01:20","percent_change":11.8219,"prev_day_close":12.3499999046326},{"option":"SPXW260302P07025000","bid":152.6,"bid_size":0.0,"ask":156.6,"ask_size":0.0,"iv":0.1203,"open_interest":11.0,"volume":0.0,"delta":-0.821,"gamma":0.0017,"vega":3.3483,"theta":-1.6149,"rho":-1.9089,"theo":156.4562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.97,"last_trade_time":"2026-02-13T15:53:27","percent_change":0.0,"prev_day_close":182.200004577637},{"option":"SPXW260302C07030000","bid":12.6,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.1186,"open_interest":105.0,"volume":243.0,"delta":0.1671,"gamma":0.0017,"vega":3.2175,"theta":-1.5396,"rho":0.3706,"theo":12.8911,"change":1.42,"open":12.05,"high":18.55,"low":10.4,"tick":"up","last_trade_price":12.67,"last_trade_time":"2026-02-18T15:49:35","percent_change":12.6222,"prev_day_close":11.25},{"option":"SPXW260302P07030000","bid":156.1,"bid_size":0.0,"ask":160.4,"ask_size":0.0,"iv":0.1189,"open_interest":13.0,"volume":0.0,"delta":-0.8326,"gamma":0.0017,"vega":3.2175,"theta":-1.5217,"rho":-1.9363,"theo":160.1148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.89,"last_trade_time":"2026-02-17T15:44:20","percent_change":0.0,"prev_day_close":185.5},{"option":"SPXW260302C07035000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.1172,"open_interest":53.0,"volume":45.0,"delta":0.1556,"gamma":0.0016,"vega":3.0839,"theta":-1.4464,"rho":0.3454,"theo":11.6267,"change":1.0,"open":16.0,"high":16.46,"low":9.4,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T16:02:05","percent_change":9.70874,"prev_day_close":10.3000001907349},{"option":"SPXW260302P07035000","bid":158.8,"bid_size":0.0,"ask":168.5,"ask_size":0.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.8441,"gamma":0.0016,"vega":3.0839,"theta":-1.4279,"rho":-1.9631,"theo":163.8435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.19,"last_trade_time":"2026-02-12T15:00:13","percent_change":0.0,"prev_day_close":189.699996948242},{"option":"SPXW260302C07040000","bid":10.3,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.1159,"open_interest":575.0,"volume":16.0,"delta":0.1444,"gamma":0.0016,"vega":2.9464,"theta":-1.3533,"rho":0.3202,"theo":10.4385,"change":1.98,"open":12.22,"high":14.39,"low":10.96,"tick":"up","last_trade_price":11.33,"last_trade_time":"2026-02-18T13:59:57","percent_change":21.1765,"prev_day_close":9.34999990463257},{"option":"SPXW260302P07040000","bid":163.1,"bid_size":0.0,"ask":168.2,"ask_size":0.0,"iv":0.116,"open_interest":10.0,"volume":0.0,"delta":-0.8554,"gamma":0.0016,"vega":2.9464,"theta":-1.3342,"rho":-1.9899,"theo":167.6483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.69,"last_trade_time":"2026-02-12T15:00:13","percent_change":0.0,"prev_day_close":193.700004577637},{"option":"SPXW260302C07050000","bid":8.3,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.113,"open_interest":1522.0,"volume":114.0,"delta":0.1229,"gamma":0.0014,"vega":2.6596,"theta":-1.1709,"rho":0.2723,"theo":8.311,"change":0.1,"open":8.6,"high":12.56,"low":6.95,"tick":"up","last_trade_price":7.75,"last_trade_time":"2026-02-18T15:46:19","percent_change":1.30719,"prev_day_close":7.65000009536743},{"option":"SPXW260302P07050000","bid":171.6,"bid_size":0.0,"ask":176.2,"ask_size":0.0,"iv":0.1132,"open_interest":309.0,"volume":0.0,"delta":-0.8769,"gamma":0.0014,"vega":2.6596,"theta":-1.1506,"rho":-2.0411,"theo":175.5069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.19,"last_trade_time":"2026-02-13T13:01:47","percent_change":0.0,"prev_day_close":202.099998474121},{"option":"SPXW260302C07060000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.1104,"open_interest":99.0,"volume":37.0,"delta":0.1031,"gamma":0.0013,"vega":2.3736,"theta":-0.9993,"rho":0.2282,"theo":6.5292,"change":-0.62,"open":6.8,"high":10.05,"low":5.43,"tick":"up","last_trade_price":5.63,"last_trade_time":"2026-02-18T15:32:31","percent_change":-9.92,"prev_day_close":6.25},{"option":"SPXW260302P07060000","bid":179.9,"bid_size":0.0,"ask":184.5,"ask_size":0.0,"iv":0.1114,"open_interest":8.0,"volume":0.0,"delta":-0.8966,"gamma":0.0013,"vega":2.3736,"theta":-0.9778,"rho":-2.0885,"theo":183.7113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.6,"last_trade_time":"2026-02-12T11:09:00","percent_change":0.0,"prev_day_close":210.25},{"option":"SPXW260302C07070000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1081,"open_interest":86.0,"volume":29.0,"delta":0.0857,"gamma":0.0012,"vega":2.0945,"theta":-0.845,"rho":0.1897,"theo":5.0949,"change":-0.32,"open":8.75,"high":8.75,"low":4.73,"tick":"no_change","last_trade_price":4.73,"last_trade_time":"2026-02-18T16:00:34","percent_change":-6.33663,"prev_day_close":5.04999995231628},{"option":"SPXW260302P07070000","bid":188.4,"bid_size":0.0,"ask":193.3,"ask_size":0.0,"iv":0.109,"open_interest":4.0,"volume":0.0,"delta":-0.9141,"gamma":0.0012,"vega":2.0945,"theta":-0.8222,"rho":-2.1303,"theo":192.2632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.4,"last_trade_time":"2026-02-09T12:06:04","percent_change":0.0,"prev_day_close":219.300003051758},{"option":"SPXW260302C07075000","bid":4.6,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.107,"open_interest":959.0,"volume":56.0,"delta":0.0779,"gamma":0.0011,"vega":1.9633,"theta":-0.7757,"rho":0.1723,"theo":4.5001,"change":-0.31,"open":5.2,"high":7.33,"low":3.83,"tick":"no_change","last_trade_price":4.19,"last_trade_time":"2026-02-18T16:00:34","percent_change":-6.88889,"prev_day_close":4.5},{"option":"SPXW260302P07075000","bid":192.8,"bid_size":0.0,"ask":197.5,"ask_size":0.0,"iv":0.1083,"open_interest":28.0,"volume":0.0,"delta":-0.9218,"gamma":0.0011,"vega":1.9633,"theta":-0.7523,"rho":-2.1493,"theo":196.6614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":128.04,"last_trade_time":"2026-02-10T11:47:23","percent_change":0.0,"prev_day_close":223.900001525879},{"option":"SPXW260302C07080000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.1057,"open_interest":149.0,"volume":18.0,"delta":0.0709,"gamma":0.001,"vega":1.8378,"theta":-0.7122,"rho":0.1565,"theo":3.9811,"change":-0.13,"open":4.4,"high":6.59,"low":3.9,"tick":"up","last_trade_price":3.92,"last_trade_time":"2026-02-18T15:59:13","percent_change":-3.20988,"prev_day_close":4.04999995231628},{"option":"SPXW260302P07080000","bid":197.2,"bid_size":0.0,"ask":202.0,"ask_size":0.0,"iv":0.1066,"open_interest":1.0,"volume":0.0,"delta":-0.9289,"gamma":0.001,"vega":1.8378,"theta":-0.6882,"rho":-2.1668,"theo":201.1355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.52,"last_trade_time":"2026-02-09T15:43:07","percent_change":0.0,"prev_day_close":228.350006103516},{"option":"SPXW260302C07090000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.1039,"open_interest":70.0,"volume":16.0,"delta":0.0587,"gamma":0.0009,"vega":1.6089,"theta":-0.6024,"rho":0.1298,"theo":3.143,"change":1.19,"open":3.6,"high":5.15,"low":3.49,"tick":"no_change","last_trade_price":4.34,"last_trade_time":"2026-02-18T12:35:19","percent_change":37.7778,"prev_day_close":3.14999997615814},{"option":"SPXW260302P07090000","bid":205.7,"bid_size":0.0,"ask":211.1,"ask_size":0.0,"iv":0.1047,"open_interest":1.0,"volume":0.0,"delta":-0.941,"gamma":0.0009,"vega":1.6089,"theta":-0.5772,"rho":-2.1968,"theo":210.2835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.88,"last_trade_time":"2026-02-09T15:43:07","percent_change":0.0,"prev_day_close":237.5},{"option":"SPXW260302C07100000","bid":2.35,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.1019,"open_interest":454.0,"volume":238.0,"delta":0.0491,"gamma":0.0008,"vega":1.4135,"theta":-0.5146,"rho":0.1081,"theo":2.5246,"change":-0.25,"open":2.8,"high":4.5,"low":2.0,"tick":"up","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:59:02","percent_change":-10.0,"prev_day_close":2.5},{"option":"SPXW260302P07100000","bid":215.6,"bid_size":0.0,"ask":220.5,"ask_size":0.0,"iv":0.1023,"open_interest":61.0,"volume":0.0,"delta":-0.9507,"gamma":0.0008,"vega":1.4135,"theta":-0.4882,"rho":-2.2217,"theo":219.6514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.39,"last_trade_time":"2026-02-10T12:41:01","percent_change":0.0,"prev_day_close":246.800003051758},{"option":"SPXW260302C07110000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.1004,"open_interest":123.0,"volume":64.0,"delta":0.0415,"gamma":0.0007,"vega":1.2488,"theta":-0.4454,"rho":0.0914,"theo":2.0703,"change":-0.38,"open":2.65,"high":3.3,"low":1.57,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T15:43:55","percent_change":-19.4872,"prev_day_close":1.94999998807907},{"option":"SPXW260302P07110000","bid":224.8,"bid_size":0.0,"ask":229.8,"ask_size":0.0,"iv":0.1012,"open_interest":0.0,"volume":0.0,"delta":-0.9583,"gamma":0.0007,"vega":1.2488,"theta":-0.4178,"rho":-2.2417,"theo":229.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.300003051758},{"option":"SPXW260302C07120000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.099,"open_interest":262.0,"volume":119.0,"delta":0.0355,"gamma":0.0006,"vega":1.1113,"theta":-0.3905,"rho":0.078,"theo":1.7313,"change":-0.4,"open":1.7,"high":2.5,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:20:55","percent_change":-25.8065,"prev_day_close":1.55000001192093},{"option":"SPXW260302P07120000","bid":234.9,"bid_size":0.0,"ask":239.2,"ask_size":0.0,"iv":0.1013,"open_interest":0.0,"volume":0.0,"delta":-0.9643,"gamma":0.0006,"vega":1.1113,"theta":-0.3617,"rho":-2.2584,"theo":238.8304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.850006103516},{"option":"SPXW260302C07125000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.0988,"open_interest":587.0,"volume":454.0,"delta":0.033,"gamma":0.0006,"vega":1.0508,"theta":-0.3672,"rho":0.0724,"theo":1.5934,"change":-0.275,"open":1.55,"high":2.35,"low":0.97,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:58:12","percent_change":-20.0,"prev_day_close":1.375},{"option":"SPXW260302P07125000","bid":238.5,"bid_size":0.0,"ask":244.1,"ask_size":0.0,"iv":0.1008,"open_interest":4.0,"volume":0.0,"delta":-0.9668,"gamma":0.0006,"vega":1.0508,"theta":-0.3378,"rho":-2.2656,"theo":243.6855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.51,"last_trade_time":"2026-02-03T11:40:38","percent_change":0.0,"prev_day_close":271.0},{"option":"SPXW260302C07130000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.0984,"open_interest":317.0,"volume":74.0,"delta":0.0307,"gamma":0.0005,"vega":0.9948,"theta":-0.3461,"rho":0.0674,"theo":1.4714,"change":-0.355,"open":1.85,"high":2.12,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T15:43:55","percent_change":-28.9796,"prev_day_close":1.22499996423721},{"option":"SPXW260302P07130000","bid":243.4,"bid_size":0.0,"ask":249.0,"ask_size":0.0,"iv":0.1013,"open_interest":0.0,"volume":0.0,"delta":-0.9691,"gamma":0.0005,"vega":0.9948,"theta":-0.316,"rho":-2.2723,"theo":248.5565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.5},{"option":"SPXW260302C07140000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.0982,"open_interest":51.0,"volume":8.0,"delta":0.0267,"gamma":0.0005,"vega":0.894,"theta":-0.3088,"rho":0.0587,"theo":1.2641,"change":-0.1,"open":1.2,"high":1.65,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T14:49:47","percent_change":-10.5263,"prev_day_close":0.949999988079071},{"option":"SPXW260302P07140000","bid":253.1,"bid_size":0.0,"ask":258.7,"ask_size":0.0,"iv":0.1007,"open_interest":0.0,"volume":0.0,"delta":-0.973,"gamma":0.0005,"vega":0.894,"theta":-0.2776,"rho":-2.2843,"theo":258.3354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.400009155273},{"option":"SPXW260302C07150000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.0977,"open_interest":595.0,"volume":83.0,"delta":0.0234,"gamma":0.0004,"vega":0.8054,"theta":-0.2768,"rho":0.0512,"theo":1.0935,"change":-0.255,"open":0.87,"high":1.15,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:29:55","percent_change":-32.9032,"prev_day_close":0.775000005960464},{"option":"SPXW260302P07150000","bid":256.7,"bid_size":0.0,"ask":277.2,"ask_size":0.0,"iv":0.0,"open_interest":44.0,"volume":0.0,"delta":-0.9764,"gamma":0.0004,"vega":0.8054,"theta":-0.2443,"rho":-2.295,"theo":268.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.0,"last_trade_time":"2026-02-05T15:16:39","percent_change":0.0,"prev_day_close":296.350006103516},{"option":"SPXW260302C07175000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.0983,"open_interest":217.0,"volume":16.0,"delta":0.0169,"gamma":0.0003,"vega":0.6222,"theta":-0.2117,"rho":0.0369,"theo":0.772,"change":0.135,"open":0.74,"high":0.74,"low":0.61,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-18T12:40:03","percent_change":28.4211,"prev_day_close":0.475000008940697},{"option":"SPXW260302P07175000","bid":281.5,"bid_size":0.0,"ask":302.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9829,"gamma":0.0003,"vega":0.6222,"theta":-0.1761,"rho":-2.3175,"theo":292.7948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.53,"last_trade_time":"2026-02-05T11:50:12","percent_change":0.0,"prev_day_close":320.899993896484},{"option":"SPXW260302C07200000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.0998,"open_interest":397.0,"volume":23.0,"delta":0.0123,"gamma":0.0002,"vega":0.4809,"theta":-0.1622,"rho":0.0267,"theo":0.5509,"change":-0.075,"open":0.37,"high":0.45,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:59:02","percent_change":-27.2727,"prev_day_close":0.274999998509884},{"option":"SPXW260302P07200000","bid":306.4,"bid_size":0.0,"ask":323.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9875,"gamma":0.0002,"vega":0.4809,"theta":-0.1237,"rho":-2.3359,"theo":317.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.75,"last_trade_time":"2026-02-03T11:04:44","percent_change":0.0,"prev_day_close":344.800003051758},{"option":"SPXW260302C07225000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1025,"open_interest":97.0,"volume":0.0,"delta":0.009,"gamma":0.0002,"vega":0.3727,"theta":-0.1249,"rho":0.0195,"theo":0.398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-17T15:43:07","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260302P07225000","bid":331.3,"bid_size":0.0,"ask":348.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9908,"gamma":0.0002,"vega":0.3727,"theta":-0.0833,"rho":-2.3514,"theo":342.3516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.199996948242},{"option":"SPXW260302C07250000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1073,"open_interest":70.0,"volume":44.0,"delta":0.0067,"gamma":0.0001,"vega":0.2912,"theta":-0.0972,"rho":0.0145,"theo":0.2927,"change":0.015,"open":0.2,"high":0.2,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T11:27:47","percent_change":8.57143,"prev_day_close":0.175000000745058},{"option":"SPXW260302P07250000","bid":356.5,"bid_size":0.0,"ask":373.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0001,"vega":0.2912,"theta":-0.0526,"rho":-2.3646,"theo":367.2117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":396.300003051758},{"option":"SPXW260302C07275000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1116,"open_interest":706.0,"volume":43.0,"delta":0.005,"gamma":0.0001,"vega":0.2296,"theta":-0.0767,"rho":0.0109,"theo":0.2198,"change":0.045,"open":0.17,"high":0.17,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T11:27:47","percent_change":36.0,"prev_day_close":0.125000001862645},{"option":"SPXW260302P07275000","bid":381.2,"bid_size":0.0,"ask":399.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0001,"vega":0.23,"theta":-0.0292,"rho":-2.3764,"theo":392.1046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.949996948242},{"option":"SPXW260302C07300000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1178,"open_interest":255.0,"volume":17.0,"delta":0.0039,"gamma":0.0001,"vega":0.1842,"theta":-0.0618,"rho":0.0084,"theo":0.1698,"change":-0.015,"open":0.2,"high":0.2,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:59:57","percent_change":-12.0,"prev_day_close":0.125000001862645},{"option":"SPXW260302P07300000","bid":406.4,"bid_size":0.0,"ask":426.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.1845,"theta":-0.0112,"rho":-2.387,"theo":417.0197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":445.799987792969},{"option":"SPXW260302C07325000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1215,"open_interest":38.0,"volume":14.0,"delta":0.0031,"gamma":0.0001,"vega":0.1498,"theta":-0.0508,"rho":0.0066,"theo":0.1342,"change":0.3,"open":0.4,"high":0.4,"low":0.4,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:04:17","percent_change":300.0,"prev_day_close":0.100000003352761},{"option":"SPXW260302P07325000","bid":431.1,"bid_size":0.0,"ask":448.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0001,"vega":0.1503,"theta":0.0,"rho":-2.397,"theo":441.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.75},{"option":"SPXW260302C07350000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1301,"open_interest":67.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.1245,"theta":-0.0428,"rho":0.0053,"theo":0.1095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-17T10:34:18","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260302P07350000","bid":456.5,"bid_size":0.0,"ask":475.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.1245,"theta":0.0,"rho":-2.4065,"theo":466.8898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.149993896484},{"option":"SPXW260302C07375000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1333,"open_interest":26.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.1045,"theta":-0.0365,"rho":0.0044,"theo":0.0907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-17T10:34:18","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07375000","bid":481.3,"bid_size":0.0,"ask":501.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.1045,"theta":0.0,"rho":-2.4157,"theo":491.8365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.149993896484},{"option":"SPXW260302C07400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1392,"open_interest":64.0,"volume":4.0,"delta":0.0017,"gamma":0.0,"vega":0.0889,"theta":-0.0316,"rho":0.0036,"theo":0.0766,"change":0.005,"open":0.08,"high":0.1,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T15:59:57","percent_change":6.66666,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07400000","bid":506.0,"bid_size":0.0,"ask":526.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.0888,"theta":0.0,"rho":-2.4246,"theo":516.7877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":480.89,"last_trade_time":"2026-01-22T10:17:37","percent_change":0.0,"prev_day_close":545.599975585938},{"option":"SPXW260302C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1451,"open_interest":29.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0767,"theta":-0.0278,"rho":0.0031,"theo":0.066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-17T10:26:44","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07425000","bid":531.0,"bid_size":0.0,"ask":551.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0763,"theta":0.0,"rho":-2.4334,"theo":541.742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.399993896484},{"option":"SPXW260302C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1509,"open_interest":7.0,"volume":2.0,"delta":0.0012,"gamma":0.0,"vega":0.066,"theta":-0.0243,"rho":0.0026,"theo":0.0566,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T11:30:13","percent_change":6.66666,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07450000","bid":555.9,"bid_size":0.0,"ask":576.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0659,"theta":0.0,"rho":-2.4421,"theo":566.6984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.700012207031},{"option":"SPXW260302C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1624,"open_interest":35.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.05,"theta":-0.0191,"rho":0.0019,"theo":0.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-11T10:35:45","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07500000","bid":606.1,"bid_size":0.0,"ask":626.6,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.05,"theta":0.0,"rho":-2.4592,"theo":616.6155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":505.89,"last_trade_time":"2026-02-02T10:20:12","percent_change":0.0,"prev_day_close":643.949981689453},{"option":"SPXW260302C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1806,"open_interest":30.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0294,"theta":-0.012,"rho":0.0011,"theo":0.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T13:57:06","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260302P07600000","bid":705.7,"bid_size":0.0,"ask":726.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0295,"theta":0.0,"rho":-2.4928,"theo":716.4594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":745.449981689453},{"option":"SPXW260302C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2234,"open_interest":6.0,"volume":6.0,"delta":0.0002,"gamma":0.0,"vega":0.0103,"theta":-0.0046,"rho":0.0003,"theo":0.0086,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:05:31","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P07800000","bid":905.4,"bid_size":0.0,"ask":926.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":-2.5592,"theo":916.1657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":818.65,"last_trade_time":"2026-01-16T14:51:37","percent_change":0.0,"prev_day_close":945.200012207031},{"option":"SPXW260302C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2643,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0034,"theta":-0.0016,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T11:12:04","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08000000","bid":1105.4,"bid_size":0.0,"ask":1125.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":-2.625,"theo":1115.8828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1144.34997558594},{"option":"SPXW260302C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3038,"open_interest":32.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0005,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-01-30T15:59:40","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08200000","bid":1304.9,"bid_size":0.0,"ask":1321.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-2.6907,"theo":1315.6039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1342.95001220703},{"option":"SPXW260302C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.342,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0001,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":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":"SPXW260302P08400000","bid":1504.4,"bid_size":0.0,"ask":1525.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-2.7563,"theo":1515.3263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1544.29998779297},{"option":"SPXW260302C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3788,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.0500000007450581},{"option":"SPXW260302P08600000","bid":1704.3,"bid_size":0.0,"ask":1722.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":-2.822,"theo":1715.0491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1744.25},{"option":"SPXW260302C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4146,"open_interest":3.0,"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":0.08,"last_trade_time":"2026-01-29T10:01:41","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P08800000","bid":1904.3,"bid_size":0.0,"ask":1924.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-2.8876,"theo":1914.772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1943.70001220703},{"option":"SPXW260302C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4493,"open_interest":1.0,"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":"down","last_trade_price":0.05,"last_trade_time":"2026-01-16T14:33:42","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260302P09000000","bid":2103.8,"bid_size":0.0,"ask":2120.6,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":-2.9532,"theo":2114.495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2019.06,"last_trade_time":"2026-01-16T14:33:42","percent_change":0.0,"prev_day_close":2143.40002441406},{"option":"SPXW260303C02800000","bid":4067.3,"bid_size":0.0,"ask":4088.0,"ask_size":0.0,"iv":1.7598,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0056,"theta":0.0,"rho":0.9954,"theo":4077.0393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4048.15002441406},{"option":"SPXW260303P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3498,"open_interest":5.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0056,"theta":-0.022,"rho":-0.0003,"theo":0.0455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T16:06:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03000000","bid":3867.6,"bid_size":0.0,"ask":3888.3,"ask_size":0.0,"iv":1.6319,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":1.0664,"theo":3877.3486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3848.45007324219},{"option":"SPXW260303P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2498,"open_interest":20.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.007,"theta":-0.026,"rho":-0.0004,"theo":0.0548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-03T12:21:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03200000","bid":3667.9,"bid_size":0.0,"ask":3688.6,"ask_size":0.0,"iv":1.5122,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":1.1373,"theo":3677.6598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.5},{"option":"SPXW260303P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1877,"open_interest":3.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0088,"theta":-0.0306,"rho":-0.0004,"theo":0.0657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-06T15:31:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303C03400000","bid":3468.2,"bid_size":0.0,"ask":3488.9,"ask_size":0.0,"iv":1.3997,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":1.2083,"theo":3477.9731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3450.65002441406},{"option":"SPXW260303P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0975,"open_interest":1.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0111,"theta":-0.036,"rho":-0.0006,"theo":0.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-13T10:25:27","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPXW260303C03600000","bid":3268.5,"bid_size":0.0,"ask":3289.2,"ask_size":0.0,"iv":1.2838,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":1.2792,"theo":3278.2892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.34997558594},{"option":"SPXW260303P03600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0124,"open_interest":21.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0138,"theta":-0.0424,"rho":-0.0007,"theo":0.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T10:10:02","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303C03800000","bid":3068.8,"bid_size":0.0,"ask":3089.5,"ask_size":0.0,"iv":1.1838,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0173,"theta":0.0,"rho":1.3501,"theo":3078.6086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3049.09997558594},{"option":"SPXW260303P03800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.8677,"open_interest":85.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0174,"theta":-0.05,"rho":-0.0009,"theo":0.1145,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:39:17","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260303C04000000","bid":2869.7,"bid_size":0.0,"ask":2889.8,"ask_size":0.0,"iv":1.0887,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0219,"theta":0.0,"rho":1.4209,"theo":2878.9324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.04992675781},{"option":"SPXW260303P04000000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.8726,"open_interest":236.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0219,"theta":-0.0589,"rho":-0.0011,"theo":0.1382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-17T11:38:03","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303C04200000","bid":2669.4,"bid_size":0.0,"ask":2689.9,"ask_size":0.0,"iv":0.998,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0276,"theta":0.0,"rho":1.4917,"theo":2679.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2650.05004882812},{"option":"SPXW260303P04200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.7982,"open_interest":1534.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0276,"theta":-0.0696,"rho":-0.0015,"theo":0.1674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-17T11:57:52","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260303C04400000","bid":2472.8,"bid_size":0.0,"ask":2490.5,"ask_size":0.0,"iv":0.9183,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0351,"theta":0.0,"rho":1.5623,"theo":2479.5978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2452.34997558594},{"option":"SPXW260303P04400000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.7495,"open_interest":164.0,"volume":46.0,"delta":-0.0008,"gamma":0.0,"vega":0.0352,"theta":-0.0824,"rho":-0.0019,"theo":0.2037,"change":-0.095,"open":0.18,"high":0.18,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:35:51","percent_change":-42.2222,"prev_day_close":0.225000008940697},{"option":"SPXW260303C04600000","bid":2270.7,"bid_size":0.0,"ask":2290.8,"ask_size":0.0,"iv":0.8344,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.045,"theta":0.0,"rho":1.6328,"theo":2279.9435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2252.75},{"option":"SPXW260303P04600000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.6951,"open_interest":197.0,"volume":13.0,"delta":-0.001,"gamma":0.0,"vega":0.0451,"theta":-0.0979,"rho":-0.0025,"theo":0.2493,"change":-0.125,"open":0.25,"high":0.25,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:59:15","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPXW260303C04800000","bid":2070.5,"bid_size":0.0,"ask":2091.2,"ask_size":0.0,"iv":0.7537,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0581,"theta":0.0,"rho":1.7032,"theo":2080.3018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2053.19995117188},{"option":"SPXW260303P04800000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.6432,"open_interest":320.0,"volume":1.0,"delta":-0.0013,"gamma":0.0,"vega":0.0581,"theta":-0.1169,"rho":-0.0032,"theo":0.3077,"change":-0.2,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T12:10:39","percent_change":-44.4444,"prev_day_close":0.450000002980232},{"option":"SPXW260303C05000000","bid":1870.9,"bid_size":0.0,"ask":1891.6,"ask_size":0.0,"iv":0.681,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0763,"theta":0.0,"rho":1.7731,"theo":1880.6789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1852.19995117188},{"option":"SPXW260303P05000000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.5949,"open_interest":56.0,"volume":2.0,"delta":-0.0018,"gamma":0.0,"vega":0.0764,"theta":-0.1408,"rho":-0.0043,"theo":0.3848,"change":-0.225,"open":0.45,"high":0.45,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:37:46","percent_change":-36.0,"prev_day_close":0.625},{"option":"SPXW260303C05200000","bid":1671.3,"bid_size":0.0,"ask":1691.8,"ask_size":0.0,"iv":0.614,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1018,"theta":0.0,"rho":1.8426,"theo":1681.0855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1652.59997558594},{"option":"SPXW260303P05200000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.5436,"open_interest":300.0,"volume":21.0,"delta":-0.0025,"gamma":0.0,"vega":0.1019,"theta":-0.1723,"rho":-0.0059,"theo":0.4915,"change":-0.125,"open":0.53,"high":0.7,"low":0.5,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:15:34","percent_change":-15.1515,"prev_day_close":0.824999988079071},{"option":"SPXW260303C05400000","bid":1475.9,"bid_size":0.0,"ask":1492.6,"ask_size":0.0,"iv":0.5431,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.1403,"theta":-0.0491,"rho":1.9112,"theo":1481.5415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1452.95001220703},{"option":"SPXW260303P05400000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.4916,"open_interest":568.0,"volume":106.0,"delta":-0.0035,"gamma":0.0,"vega":0.1404,"theta":-0.2156,"rho":-0.0084,"theo":0.6477,"change":-0.325,"open":1.0,"high":1.0,"low":0.75,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:32:27","percent_change":-28.8889,"prev_day_close":1.125},{"option":"SPXW260303C05500000","bid":1375.7,"bid_size":0.0,"ask":1392.6,"ask_size":0.0,"iv":0.5114,"open_interest":1.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.1667,"theta":-0.0889,"rho":1.945,"theo":1381.7999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1344.98,"last_trade_time":"2026-02-13T09:47:09","percent_change":0.0,"prev_day_close":1354.89996337891},{"option":"SPXW260303P05500000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.4654,"open_interest":224.0,"volume":163.0,"delta":-0.0042,"gamma":0.0,"vega":0.1669,"theta":-0.2443,"rho":-0.0102,"theo":0.7562,"change":-0.205,"open":1.05,"high":1.07,"low":0.94,"tick":"up","last_trade_price":1.07,"last_trade_time":"2026-02-18T14:52:52","percent_change":-16.0784,"prev_day_close":1.27500003576279},{"option":"SPXW260303C05600000","bid":1272.4,"bid_size":0.0,"ask":1293.1,"ask_size":0.0,"iv":0.4793,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.2012,"theta":-0.1356,"rho":1.9782,"theo":1282.0897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1255.90002441406},{"option":"SPXW260303P05600000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.4405,"open_interest":964.0,"volume":12.0,"delta":-0.0052,"gamma":0.0,"vega":0.2014,"theta":-0.2798,"rho":-0.0126,"theo":0.8962,"change":-0.225,"open":1.0,"high":1.3,"low":1.0,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:15:34","percent_change":-14.7541,"prev_day_close":1.52500003576279},{"option":"SPXW260303C05700000","bid":1172.7,"bid_size":0.0,"ask":1193.2,"ask_size":0.0,"iv":0.4469,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.2458,"theta":-0.1922,"rho":2.0105,"theo":1182.4268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1155.45001220703},{"option":"SPXW260303P05700000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.4139,"open_interest":8253.0,"volume":25.0,"delta":-0.0065,"gamma":0.0,"vega":0.2461,"theta":-0.3252,"rho":-0.0158,"theo":1.0835,"change":-0.35,"open":1.6,"high":1.6,"low":1.27,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:21:33","percent_change":-19.4444,"prev_day_close":1.80000001192093},{"option":"SPXW260303C05800000","bid":1081.6,"bid_size":0.0,"ask":1087.8,"ask_size":0.0,"iv":0.377,"open_interest":1.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.3063,"theta":-0.2628,"rho":2.0416,"theo":1082.8343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1051.63,"last_trade_time":"2026-02-17T15:51:32","percent_change":0.0,"prev_day_close":1055.95001220703},{"option":"SPXW260303P05800000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.3885,"open_interest":325.0,"volume":10.0,"delta":-0.0083,"gamma":0.0,"vega":0.3063,"theta":-0.3842,"rho":-0.0202,"theo":1.3394,"change":-0.745,"open":1.54,"high":1.54,"low":1.43,"tick":"no_change","last_trade_price":1.43,"last_trade_time":"2026-02-18T12:09:46","percent_change":-34.2529,"prev_day_close":2.17499995231628},{"option":"SPXW260303C05850000","bid":1031.3,"bid_size":0.0,"ask":1037.9,"ask_size":0.0,"iv":0.3629,"open_interest":1.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.3444,"theta":-0.305,"rho":2.0565,"theo":1033.0754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1001.88,"last_trade_time":"2026-02-17T15:51:32","percent_change":0.0,"prev_day_close":1006.69998168945},{"option":"SPXW260303P05850000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.3756,"open_interest":2.0,"volume":0.0,"delta":-0.0095,"gamma":0.0,"vega":0.3449,"theta":-0.4213,"rho":-0.0231,"theo":1.5078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-11T11:53:18","percent_change":0.0,"prev_day_close":2.375},{"option":"SPXW260303C05875000","bid":1007.1,"bid_size":0.0,"ask":1013.1,"ask_size":0.0,"iv":0.3566,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.3656,"theta":-0.3282,"rho":2.0637,"theo":1008.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.300018310547},{"option":"SPXW260303P05875000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.369,"open_interest":11.0,"volume":0.0,"delta":-0.0102,"gamma":0.0001,"vega":0.366,"theta":-0.4416,"rho":-0.0248,"theo":1.6026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.43,"last_trade_time":"2026-02-17T12:57:22","percent_change":0.0,"prev_day_close":2.52499997615814},{"option":"SPXW260303C05900000","bid":982.1,"bid_size":0.0,"ask":988.6,"ask_size":0.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0001,"vega":0.3885,"theta":-0.353,"rho":2.0708,"theo":983.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":956.5},{"option":"SPXW260303P05900000","bid":1.7,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.363,"open_interest":265.0,"volume":5.0,"delta":-0.0109,"gamma":0.0001,"vega":0.3889,"theta":-0.4635,"rho":-0.0266,"theo":1.7063,"change":-0.975,"open":1.67,"high":1.7,"low":1.67,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-18T12:39:45","percent_change":-36.4486,"prev_day_close":2.67499995231628},{"option":"SPXW260303C05925000","bid":957.3,"bid_size":0.0,"ask":963.2,"ask_size":0.0,"iv":0.3536,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0001,"vega":0.4135,"theta":-0.3794,"rho":2.0777,"theo":958.5007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":931.949981689453},{"option":"SPXW260303P05925000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.3568,"open_interest":80.0,"volume":0.0,"delta":-0.0118,"gamma":0.0001,"vega":0.4139,"theta":-0.487,"rho":-0.0285,"theo":1.8199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.21,"last_trade_time":"2026-02-10T10:13:49","percent_change":0.0,"prev_day_close":2.82500004768372},{"option":"SPXW260303C05950000","bid":932.5,"bid_size":0.0,"ask":938.8,"ask_size":0.0,"iv":0.3464,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0001,"vega":0.4409,"theta":-0.4076,"rho":2.0844,"theo":933.6631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":907.650024414062},{"option":"SPXW260303P05950000","bid":1.9,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.3511,"open_interest":11.0,"volume":4.0,"delta":-0.0126,"gamma":0.0001,"vega":0.4412,"theta":-0.5124,"rho":-0.0307,"theo":1.9447,"change":-1.1,"open":2.1,"high":2.1,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T12:36:59","percent_change":-36.6667,"prev_day_close":3.0},{"option":"SPXW260303C05975000","bid":907.6,"bid_size":0.0,"ask":914.0,"ask_size":0.0,"iv":0.3416,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.4708,"theta":-0.4377,"rho":2.0909,"theo":908.8378,"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":882.599975585938},{"option":"SPXW260303P05975000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.3452,"open_interest":14.0,"volume":57.0,"delta":-0.0136,"gamma":0.0001,"vega":0.4708,"theta":-0.5395,"rho":-0.0331,"theo":2.0804,"change":-0.7,"open":1.9,"high":2.5,"low":1.9,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-18T15:22:26","percent_change":-21.875,"prev_day_close":3.19999992847443},{"option":"SPXW260303C06000000","bid":882.9,"bid_size":0.0,"ask":889.1,"ask_size":0.0,"iv":0.3407,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0001,"vega":0.5032,"theta":-0.4699,"rho":2.0971,"theo":884.0264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":857.700012207031},{"option":"SPXW260303P06000000","bid":2.15,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.3395,"open_interest":181.0,"volume":63.0,"delta":-0.0147,"gamma":0.0001,"vega":0.5032,"theta":-0.5689,"rho":-0.0358,"theo":2.2315,"change":-1.15,"open":3.2,"high":3.2,"low":2.0,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:45:45","percent_change":-34.3284,"prev_day_close":3.35000002384186},{"option":"SPXW260303C06025000","bid":858.1,"bid_size":0.0,"ask":864.3,"ask_size":0.0,"iv":0.3299,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0001,"vega":0.538,"theta":-0.5044,"rho":2.103,"theo":859.2305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":833.0},{"option":"SPXW260303P06025000","bid":2.3,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.3336,"open_interest":12.0,"volume":0.0,"delta":-0.0159,"gamma":0.0001,"vega":0.538,"theta":-0.6006,"rho":-0.0387,"theo":2.3981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.94,"last_trade_time":"2026-02-17T09:40:11","percent_change":0.0,"prev_day_close":3.60000002384186},{"option":"SPXW260303C06050000","bid":833.2,"bid_size":0.0,"ask":839.5,"ask_size":0.0,"iv":0.3242,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0001,"vega":0.5756,"theta":-0.5413,"rho":2.1086,"theo":834.4519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":808.200012207031},{"option":"SPXW260303P06050000","bid":2.45,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.3279,"open_interest":13.0,"volume":1.0,"delta":-0.0172,"gamma":0.0001,"vega":0.5756,"theta":-0.6347,"rho":-0.042,"theo":2.582,"change":-1.45,"open":2.35,"high":2.35,"low":2.35,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-18T12:21:08","percent_change":-38.1579,"prev_day_close":3.80000007152557},{"option":"SPXW260303C06075000","bid":808.5,"bid_size":0.0,"ask":813.6,"ask_size":0.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0001,"vega":0.6167,"theta":-0.5809,"rho":2.114,"theo":809.6924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.849975585938},{"option":"SPXW260303P06075000","bid":2.65,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.3223,"open_interest":15.0,"volume":1.0,"delta":-0.0187,"gamma":0.0001,"vega":0.6167,"theta":-0.6715,"rho":-0.0455,"theo":2.785,"change":-1.6,"open":2.5,"high":2.5,"low":2.5,"tick":"down","last_trade_price":2.5,"last_trade_time":"2026-02-18T16:00:09","percent_change":-39.0244,"prev_day_close":4.09999990463257},{"option":"SPXW260303C06100000","bid":783.6,"bid_size":0.0,"ask":789.4,"ask_size":0.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0001,"vega":0.6621,"theta":-0.6233,"rho":2.1189,"theo":784.9544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":759.349975585938},{"option":"SPXW260303P06100000","bid":2.85,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.3169,"open_interest":90.0,"volume":535.0,"delta":-0.0203,"gamma":0.0001,"vega":0.6621,"theta":-0.7111,"rho":-0.0495,"theo":3.0095,"change":-1.43,"open":2.68,"high":3.1,"low":2.68,"tick":"no_change","last_trade_price":2.92,"last_trade_time":"2026-02-18T16:12:45","percent_change":-32.8736,"prev_day_close":4.34999990463257},{"option":"SPXW260303C06125000","bid":758.8,"bid_size":0.0,"ask":764.5,"ask_size":0.0,"iv":0.304,"open_interest":0.0,"volume":0.0,"delta":0.9777,"gamma":0.0001,"vega":0.7117,"theta":-0.6688,"rho":2.1233,"theo":760.2411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.450012207031},{"option":"SPXW260303P06125000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.3108,"open_interest":63.0,"volume":10.0,"delta":-0.0221,"gamma":0.0001,"vega":0.7117,"theta":-0.7538,"rho":-0.0539,"theo":3.2587,"change":-1.48,"open":3.22,"high":3.22,"low":3.22,"tick":"down","last_trade_price":3.22,"last_trade_time":"2026-02-18T15:38:25","percent_change":-31.4894,"prev_day_close":4.70000004768372},{"option":"SPXW260303C06150000","bid":734.2,"bid_size":0.0,"ask":740.0,"ask_size":0.0,"iv":0.3019,"open_interest":0.0,"volume":0.0,"delta":0.9757,"gamma":0.0001,"vega":0.7653,"theta":-0.7178,"rho":2.1272,"theo":735.5562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":710.0},{"option":"SPXW260303P06150000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.3058,"open_interest":110.0,"volume":16.0,"delta":-0.0241,"gamma":0.0001,"vega":0.7653,"theta":-0.8,"rho":-0.0589,"theo":3.5363,"change":-1.0,"open":3.11,"high":4.0,"low":3.1,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:20:05","percent_change":-20.0,"prev_day_close":5.0},{"option":"SPXW260303C06175000","bid":709.6,"bid_size":0.0,"ask":714.6,"ask_size":0.0,"iv":0.3009,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0002,"vega":0.8232,"theta":-0.7706,"rho":2.1306,"theo":710.9035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.25},{"option":"SPXW260303P06175000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.3004,"open_interest":65.0,"volume":12.0,"delta":-0.0264,"gamma":0.0002,"vega":0.8232,"theta":-0.85,"rho":-0.0644,"theo":3.8461,"change":-1.63,"open":3.02,"high":3.77,"low":3.02,"tick":"up","last_trade_price":3.77,"last_trade_time":"2026-02-18T15:38:25","percent_change":-30.1852,"prev_day_close":5.40000009536743},{"option":"SPXW260303C06200000","bid":684.9,"bid_size":0.0,"ask":690.6,"ask_size":0.0,"iv":0.2947,"open_interest":0.0,"volume":0.0,"delta":0.9709,"gamma":0.0002,"vega":0.8867,"theta":-0.8274,"rho":2.1334,"theo":686.2872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":660.25},{"option":"SPXW260303P06200000","bid":3.9,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.2946,"open_interest":315.0,"volume":50.0,"delta":-0.0288,"gamma":0.0002,"vega":0.8867,"theta":-0.904,"rho":-0.0705,"theo":4.1922,"change":-2.08,"open":5.5,"high":5.5,"low":3.27,"tick":"down","last_trade_price":3.77,"last_trade_time":"2026-02-18T15:47:38","percent_change":-35.5556,"prev_day_close":5.84999990463257},{"option":"SPXW260303C06225000","bid":660.4,"bid_size":0.0,"ask":666.0,"ask_size":0.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0002,"vega":0.9571,"theta":-0.8888,"rho":2.1355,"theo":661.7126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":636.099975585938},{"option":"SPXW260303P06225000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.2896,"open_interest":80.0,"volume":23.0,"delta":-0.0316,"gamma":0.0002,"vega":0.9571,"theta":-0.9626,"rho":-0.0773,"theo":4.5802,"change":-2.5,"open":3.91,"high":3.91,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T11:36:20","percent_change":-39.0625,"prev_day_close":6.40000009536743},{"option":"SPXW260303C06250000","bid":635.8,"bid_size":0.0,"ask":641.4,"ask_size":0.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0002,"vega":1.0343,"theta":-0.955,"rho":2.1366,"theo":637.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.899993896484},{"option":"SPXW260303P06250000","bid":4.7,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.2842,"open_interest":95.0,"volume":22.0,"delta":-0.0348,"gamma":0.0002,"vega":1.0343,"theta":-1.026,"rho":-0.0851,"theo":5.017,"change":-0.95,"open":4.17,"high":6.0,"low":4.0,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:57:48","percent_change":-13.6691,"prev_day_close":6.95000004768372},{"option":"SPXW260303C06275000","bid":611.4,"bid_size":0.0,"ask":616.9,"ask_size":0.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0002,"vega":1.1176,"theta":-1.0268,"rho":2.1367,"theo":612.718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.300018310547},{"option":"SPXW260303P06275000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.2788,"open_interest":44.0,"volume":21.0,"delta":-0.0383,"gamma":0.0002,"vega":1.1176,"theta":-1.095,"rho":-0.0939,"theo":5.5105,"change":-3.15,"open":4.6,"high":4.6,"low":4.5,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T12:42:52","percent_change":-41.1765,"prev_day_close":7.65000009536743},{"option":"SPXW260303C06300000","bid":587.1,"bid_size":0.0,"ask":592.5,"ask_size":0.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":0.9575,"gamma":0.0002,"vega":1.2085,"theta":-1.1045,"rho":2.1359,"theo":588.3138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.199981689453},{"option":"SPXW260303P06300000","bid":5.7,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.2743,"open_interest":378.0,"volume":46.0,"delta":-0.0422,"gamma":0.0002,"vega":1.2085,"theta":-1.1698,"rho":-0.1035,"theo":6.0689,"change":-1.3,"open":5.81,"high":7.05,"low":4.79,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-18T15:22:32","percent_change":-15.5689,"prev_day_close":8.34999990463257},{"option":"SPXW260303C06325000","bid":562.7,"bid_size":0.0,"ask":567.9,"ask_size":0.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":0.9531,"gamma":0.0003,"vega":1.3094,"theta":-1.1884,"rho":2.1339,"theo":563.9839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.299987792969},{"option":"SPXW260303P06325000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.2693,"open_interest":96.0,"volume":71.0,"delta":-0.0467,"gamma":0.0003,"vega":1.3094,"theta":-1.251,"rho":-0.1145,"theo":6.7014,"change":-3.4,"open":9.61,"high":9.61,"low":5.26,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T15:53:10","percent_change":-36.9565,"prev_day_close":9.2000002861023},{"option":"SPXW260303C06350000","bid":538.4,"bid_size":0.0,"ask":543.9,"ask_size":0.0,"iv":0.2632,"open_interest":0.0,"volume":0.0,"delta":0.9481,"gamma":0.0003,"vega":1.4201,"theta":-1.2792,"rho":2.1302,"theo":539.7408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.5},{"option":"SPXW260303P06350000","bid":7.0,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.2644,"open_interest":178.0,"volume":103.0,"delta":-0.0517,"gamma":0.0003,"vega":1.4201,"theta":-1.339,"rho":-0.1271,"theo":7.4208,"change":-3.5,"open":6.0,"high":7.83,"low":6.0,"tick":"down","last_trade_price":6.65,"last_trade_time":"2026-02-18T15:47:38","percent_change":-34.4828,"prev_day_close":10.1500000953674},{"option":"SPXW260303C06375000","bid":514.3,"bid_size":0.0,"ask":519.0,"ask_size":0.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0003,"vega":1.5391,"theta":-1.3772,"rho":2.1249,"theo":515.5982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.550003051758},{"option":"SPXW260303P06375000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.2597,"open_interest":217.0,"volume":60.0,"delta":-0.0574,"gamma":0.0003,"vega":1.5391,"theta":-1.4342,"rho":-0.1412,"theo":8.2407,"change":-1.61,"open":11.65,"high":11.65,"low":6.6,"tick":"no_change","last_trade_price":9.64,"last_trade_time":"2026-02-18T15:16:30","percent_change":-14.3111,"prev_day_close":11.25},{"option":"SPXW260303C06400000","bid":490.3,"bid_size":0.0,"ask":495.4,"ask_size":0.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.936,"gamma":0.0004,"vega":1.6688,"theta":-1.4828,"rho":2.1181,"theo":491.569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.799987792969},{"option":"SPXW260303P06400000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.2556,"open_interest":210.0,"volume":284.0,"delta":-0.0638,"gamma":0.0004,"vega":1.6688,"theta":-1.5369,"rho":-0.1569,"theo":9.174,"change":-3.63,"open":11.25,"high":11.25,"low":6.57,"tick":"no_change","last_trade_price":8.82,"last_trade_time":"2026-02-18T16:12:45","percent_change":-29.1566,"prev_day_close":12.4500002861023},{"option":"SPXW260303C06425000","bid":466.4,"bid_size":0.0,"ask":471.4,"ask_size":0.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.9288,"gamma":0.0004,"vega":1.8119,"theta":-1.5958,"rho":2.109,"theo":467.6695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.399993896484},{"option":"SPXW260303P06425000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.251,"open_interest":77.0,"volume":26.0,"delta":-0.071,"gamma":0.0004,"vega":1.8119,"theta":-1.6472,"rho":-0.1749,"theo":10.237,"change":-2.24,"open":8.7,"high":11.56,"low":8.7,"tick":"up","last_trade_price":11.56,"last_trade_time":"2026-02-18T14:56:19","percent_change":-16.2319,"prev_day_close":13.7999997138977},{"option":"SPXW260303C06440000","bid":452.2,"bid_size":0.0,"ask":457.2,"ask_size":0.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.924,"gamma":0.0004,"vega":1.9028,"theta":-1.6672,"rho":2.1023,"theo":453.4004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06440000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":-0.0758,"gamma":0.0004,"vega":1.9028,"theta":-1.7169,"rho":-0.1869,"theo":10.9454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06450000","bid":442.7,"bid_size":0.0,"ask":447.8,"ask_size":0.0,"iv":0.247,"open_interest":0.0,"volume":0.0,"delta":0.9206,"gamma":0.0005,"vega":1.965,"theta":-1.7164,"rho":2.0975,"theo":443.9195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.800003051758},{"option":"SPXW260303P06450000","bid":11.0,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.2468,"open_interest":172.0,"volume":15.0,"delta":-0.0792,"gamma":0.0005,"vega":1.965,"theta":-1.765,"rho":-0.1953,"theo":11.4495,"change":-6.2,"open":9.6,"high":9.6,"low":9.15,"tick":"down","last_trade_price":9.15,"last_trade_time":"2026-02-18T10:40:09","percent_change":-40.3909,"prev_day_close":15.3499999046326},{"option":"SPXW260303C06460000","bid":433.1,"bid_size":0.0,"ask":438.4,"ask_size":0.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.9171,"gamma":0.0005,"vega":2.0287,"theta":-1.7667,"rho":2.0923,"theo":434.4654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06460000","bid":11.5,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.2452,"open_interest":0.0,"volume":1.0,"delta":-0.0827,"gamma":0.0005,"vega":2.0287,"theta":-1.8142,"rho":-0.204,"theo":11.9804,"change":9.2,"open":9.2,"high":9.2,"low":9.2,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-18T10:48:14","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06470000","bid":423.8,"bid_size":0.0,"ask":429.0,"ask_size":0.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.9134,"gamma":0.0005,"vega":2.0945,"theta":-1.8182,"rho":2.0867,"theo":425.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06470000","bid":12.1,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.2434,"open_interest":0.0,"volume":1.0,"delta":-0.0864,"gamma":0.0005,"vega":2.0945,"theta":-1.8645,"rho":-0.2131,"theo":12.5391,"change":10.93,"open":10.93,"high":10.93,"low":10.93,"tick":"up","last_trade_price":10.93,"last_trade_time":"2026-02-18T10:09:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06475000","bid":419.1,"bid_size":0.0,"ask":424.2,"ask_size":0.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.9115,"gamma":0.0005,"vega":2.1283,"theta":-1.8443,"rho":2.0838,"theo":420.3367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.550003051758},{"option":"SPXW260303P06475000","bid":12.4,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.2426,"open_interest":87.0,"volume":27.0,"delta":-0.0883,"gamma":0.0005,"vega":2.1283,"theta":-1.8901,"rho":-0.2178,"theo":12.8292,"change":-2.71,"open":13.8,"high":14.44,"low":9.2,"tick":"up","last_trade_price":14.44,"last_trade_time":"2026-02-18T14:56:19","percent_change":-15.8017,"prev_day_close":17.1499996185303},{"option":"SPXW260303C06480000","bid":414.4,"bid_size":0.0,"ask":419.5,"ask_size":0.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.9095,"gamma":0.0005,"vega":2.1627,"theta":-1.8707,"rho":2.0807,"theo":415.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06480000","bid":12.7,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":-0.0903,"gamma":0.0005,"vega":2.1627,"theta":-1.9159,"rho":-0.2227,"theo":13.1267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06490000","bid":405.1,"bid_size":0.0,"ask":410.1,"ask_size":0.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.9054,"gamma":0.0005,"vega":2.2335,"theta":-1.9243,"rho":2.0742,"theo":406.2748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.699996948242},{"option":"SPXW260303P06490000","bid":13.3,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.2399,"open_interest":28.0,"volume":0.0,"delta":-0.0944,"gamma":0.0005,"vega":2.2335,"theta":-1.9683,"rho":-0.2328,"theo":13.7448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.17,"last_trade_time":"2026-02-17T14:22:51","percent_change":0.0,"prev_day_close":18.3000001907349},{"option":"SPXW260303C06500000","bid":395.7,"bid_size":0.0,"ask":400.6,"ask_size":0.0,"iv":0.2364,"open_interest":1.0,"volume":0.0,"delta":0.9012,"gamma":0.0006,"vega":2.3063,"theta":-1.9788,"rho":2.067,"theo":396.9402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.1,"last_trade_time":"2026-01-30T14:08:39","percent_change":0.0,"prev_day_close":374.550003051758},{"option":"SPXW260303P06500000","bid":13.9,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.2384,"open_interest":125.0,"volume":219.0,"delta":-0.0986,"gamma":0.0006,"vega":2.3063,"theta":-2.0217,"rho":-0.2435,"theo":14.3952,"change":-5.15,"open":15.45,"high":17.3,"low":10.5,"tick":"up","last_trade_price":13.9,"last_trade_time":"2026-02-18T16:00:45","percent_change":-27.0341,"prev_day_close":19.0500001907349},{"option":"SPXW260303C06510000","bid":386.4,"bid_size":0.0,"ask":391.4,"ask_size":0.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":0.8967,"gamma":0.0006,"vega":2.3806,"theta":-2.0342,"rho":2.0593,"theo":387.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":365.300003051758},{"option":"SPXW260303P06510000","bid":14.6,"bid_size":0.0,"ask":14.9,"ask_size":0.0,"iv":0.2367,"open_interest":31.0,"volume":1.0,"delta":-0.103,"gamma":0.0006,"vega":2.3806,"theta":-2.0761,"rho":-0.2547,"theo":15.0795,"change":-9.32,"open":10.63,"high":10.63,"low":10.63,"tick":"down","last_trade_price":10.63,"last_trade_time":"2026-02-18T13:01:37","percent_change":-46.7168,"prev_day_close":19.9499998092651},{"option":"SPXW260303C06520000","bid":377.0,"bid_size":0.0,"ask":381.9,"ask_size":0.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":0.8921,"gamma":0.0006,"vega":2.456,"theta":-2.0906,"rho":2.0512,"theo":378.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.199996948242},{"option":"SPXW260303P06520000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2349,"open_interest":28.0,"volume":11.0,"delta":-0.1077,"gamma":0.0006,"vega":2.456,"theta":-2.1313,"rho":-0.2665,"theo":15.7993,"change":-7.38,"open":13.47,"high":13.47,"low":13.42,"tick":"down","last_trade_price":13.42,"last_trade_time":"2026-02-18T10:06:56","percent_change":-35.4808,"prev_day_close":20.8000001907349},{"option":"SPXW260303C06525000","bid":372.4,"bid_size":0.0,"ask":377.5,"ask_size":0.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.8897,"gamma":0.0006,"vega":2.494,"theta":-2.119,"rho":2.047,"theo":373.7553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":351.600006103516},{"option":"SPXW260303P06525000","bid":15.6,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.2342,"open_interest":59.0,"volume":8.0,"delta":-0.1101,"gamma":0.0006,"vega":2.494,"theta":-2.1592,"rho":-0.2725,"theo":16.1728,"change":-5.43,"open":18.78,"high":18.78,"low":14.25,"tick":"up","last_trade_price":15.82,"last_trade_time":"2026-02-18T16:14:56","percent_change":-25.5529,"prev_day_close":21.25},{"option":"SPXW260303C06530000","bid":367.9,"bid_size":0.0,"ask":372.3,"ask_size":0.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":0.8872,"gamma":0.0006,"vega":2.5324,"theta":-2.1476,"rho":2.0426,"theo":369.1457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.099990844727},{"option":"SPXW260303P06530000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.2332,"open_interest":15.0,"volume":52.0,"delta":-0.1126,"gamma":0.0006,"vega":2.5324,"theta":-2.1872,"rho":-0.2786,"theo":16.5556,"change":-10.07,"open":14.07,"high":14.07,"low":11.68,"tick":"down","last_trade_price":11.68,"last_trade_time":"2026-02-18T13:01:37","percent_change":-46.2989,"prev_day_close":21.75},{"option":"SPXW260303C06540000","bid":358.7,"bid_size":0.0,"ask":363.6,"ask_size":0.0,"iv":0.2295,"open_interest":2.0,"volume":1.0,"delta":0.8821,"gamma":0.0006,"vega":2.6104,"theta":-2.2054,"rho":2.0336,"theo":359.9546,"change":35.6,"open":373.6,"high":373.6,"low":373.6,"tick":"up","last_trade_price":373.6,"last_trade_time":"2026-02-18T10:08:13","percent_change":10.5325,"prev_day_close":338.0},{"option":"SPXW260303P06540000","bid":16.8,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.2315,"open_interest":12.0,"volume":33.0,"delta":-0.1177,"gamma":0.0006,"vega":2.6104,"theta":-2.2439,"rho":-0.2911,"theo":17.3496,"change":-9.19,"open":13.51,"high":13.51,"low":13.51,"tick":"no_change","last_trade_price":13.51,"last_trade_time":"2026-02-18T11:46:11","percent_change":-40.4846,"prev_day_close":22.6999998092651},{"option":"SPXW260303C06550000","bid":349.4,"bid_size":0.0,"ask":354.1,"ask_size":0.0,"iv":0.2286,"open_interest":3.0,"volume":3.0,"delta":0.8768,"gamma":0.0007,"vega":2.6907,"theta":-2.2637,"rho":2.0241,"theo":350.8026,"change":40.6,"open":364.0,"high":369.7,"low":364.0,"tick":"up","last_trade_price":369.7,"last_trade_time":"2026-02-18T10:22:58","percent_change":12.3367,"prev_day_close":329.099990844727},{"option":"SPXW260303P06550000","bid":17.6,"bid_size":0.0,"ask":18.0,"ask_size":0.0,"iv":0.2298,"open_interest":117.0,"volume":33.0,"delta":-0.123,"gamma":0.0007,"vega":2.6907,"theta":-2.3011,"rho":-0.3042,"theo":18.1825,"change":-5.93,"open":20.98,"high":20.98,"low":13.65,"tick":"up","last_trade_price":17.77,"last_trade_time":"2026-02-18T16:14:56","percent_change":-25.0211,"prev_day_close":23.6999998092651},{"option":"SPXW260303C06560000","bid":340.3,"bid_size":0.0,"ask":345.3,"ask_size":0.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.8713,"gamma":0.0007,"vega":2.7734,"theta":-2.3225,"rho":2.0138,"theo":341.6912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":320.300003051758},{"option":"SPXW260303P06560000","bid":18.5,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.228,"open_interest":6.0,"volume":27.0,"delta":-0.1285,"gamma":0.0007,"vega":2.7734,"theta":-2.3587,"rho":-0.318,"theo":19.0562,"change":-9.9,"open":14.85,"high":14.85,"low":14.85,"tick":"down","last_trade_price":14.85,"last_trade_time":"2026-02-18T12:12:21","percent_change":-40.0,"prev_day_close":24.75},{"option":"SPXW260303C06570000","bid":331.2,"bid_size":0.0,"ask":335.8,"ask_size":0.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.8655,"gamma":0.0007,"vega":2.858,"theta":-2.3816,"rho":2.0028,"theo":332.6228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.400009155273},{"option":"SPXW260303P06570000","bid":19.4,"bid_size":0.0,"ask":19.8,"ask_size":0.0,"iv":0.2264,"open_interest":19.0,"volume":36.0,"delta":-0.1343,"gamma":0.0007,"vega":2.858,"theta":-2.4167,"rho":-0.3326,"theo":19.9727,"change":-3.38,"open":16.95,"high":22.52,"low":15.49,"tick":"up","last_trade_price":22.52,"last_trade_time":"2026-02-18T15:29:46","percent_change":-13.0502,"prev_day_close":25.9000005722046},{"option":"SPXW260303C06575000","bid":326.7,"bid_size":0.0,"ask":331.6,"ask_size":0.0,"iv":0.2234,"open_interest":0.0,"volume":0.0,"delta":0.8625,"gamma":0.0008,"vega":2.9007,"theta":-2.4112,"rho":1.997,"theo":328.1053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.0},{"option":"SPXW260303P06575000","bid":19.8,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.2254,"open_interest":103.0,"volume":22.0,"delta":-0.1373,"gamma":0.0008,"vega":2.9007,"theta":-2.4458,"rho":-0.3402,"theo":20.4477,"change":-7.75,"open":17.29,"high":18.7,"low":14.66,"tick":"up","last_trade_price":18.7,"last_trade_time":"2026-02-18T15:58:52","percent_change":-29.3006,"prev_day_close":26.4499998092651},{"option":"SPXW260303C06580000","bid":322.3,"bid_size":0.0,"ask":326.8,"ask_size":0.0,"iv":0.223,"open_interest":20.0,"volume":0.0,"delta":0.8594,"gamma":0.0008,"vega":2.9435,"theta":-2.4409,"rho":1.991,"theo":323.5992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.58,"last_trade_time":"2026-02-12T15:50:44","percent_change":0.0,"prev_day_close":302.599990844727},{"option":"SPXW260303P06580000","bid":20.3,"bid_size":0.0,"ask":20.7,"ask_size":0.0,"iv":0.2246,"open_interest":12.0,"volume":2.0,"delta":-0.1403,"gamma":0.0008,"vega":2.9435,"theta":-2.4749,"rho":-0.3479,"theo":20.9342,"change":-3.48,"open":23.57,"high":23.57,"low":23.57,"tick":"down","last_trade_price":23.57,"last_trade_time":"2026-02-18T15:29:46","percent_change":-12.8651,"prev_day_close":27.0500001907349},{"option":"SPXW260303C06585000","bid":315.2,"bid_size":0.0,"ask":325.7,"ask_size":0.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.8563,"gamma":0.0008,"vega":2.9864,"theta":-2.4705,"rho":1.9849,"theo":319.1048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06585000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":-0.1435,"gamma":0.0008,"vega":2.9864,"theta":-2.504,"rho":-0.3558,"theo":21.4323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06590000","bid":313.2,"bid_size":0.0,"ask":318.1,"ask_size":0.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.8531,"gamma":0.0008,"vega":3.0294,"theta":-2.5002,"rho":1.9787,"theo":314.6222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.75},{"option":"SPXW260303P06590000","bid":21.3,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.2228,"open_interest":37.0,"volume":0.0,"delta":-0.1466,"gamma":0.0008,"vega":3.0294,"theta":-2.5331,"rho":-0.3638,"theo":21.9422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.7,"last_trade_time":"2026-02-17T15:36:54","percent_change":0.0,"prev_day_close":28.25},{"option":"SPXW260303C06595000","bid":306.4,"bid_size":0.0,"ask":317.0,"ask_size":0.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8499,"gamma":0.0008,"vega":3.0725,"theta":-2.5299,"rho":1.9724,"theo":310.1516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06595000","bid":21.8,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":-0.1499,"gamma":0.0008,"vega":3.0725,"theta":-2.5622,"rho":-0.3719,"theo":22.464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06600000","bid":304.3,"bid_size":0.0,"ask":309.0,"ask_size":0.0,"iv":0.2204,"open_interest":13.0,"volume":0.0,"delta":0.8466,"gamma":0.0008,"vega":3.1157,"theta":-2.5595,"rho":1.966,"theo":305.693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.44,"last_trade_time":"2026-02-13T09:30:04","percent_change":0.0,"prev_day_close":285.150009155273},{"option":"SPXW260303P06600000","bid":22.3,"bid_size":0.0,"ask":22.8,"ask_size":0.0,"iv":0.221,"open_interest":247.0,"volume":25.0,"delta":-0.1532,"gamma":0.0008,"vega":3.1157,"theta":-2.5912,"rho":-0.3801,"theo":22.9979,"change":-7.35,"open":29.12,"high":29.12,"low":16.36,"tick":"up","last_trade_price":22.2,"last_trade_time":"2026-02-18T14:18:01","percent_change":-24.8731,"prev_day_close":29.5500001907349},{"option":"SPXW260303C06605000","bid":297.5,"bid_size":0.0,"ask":308.1,"ask_size":0.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.8432,"gamma":0.0008,"vega":3.1593,"theta":-2.5891,"rho":1.9594,"theo":301.2466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06605000","bid":22.9,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":-0.1566,"gamma":0.0008,"vega":3.1593,"theta":-2.6202,"rho":-0.3885,"theo":23.544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06610000","bid":295.4,"bid_size":0.0,"ask":299.8,"ask_size":0.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.8397,"gamma":0.0008,"vega":3.2033,"theta":-2.6186,"rho":1.9526,"theo":296.8126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.5},{"option":"SPXW260303P06610000","bid":23.4,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.2194,"open_interest":8.0,"volume":0.0,"delta":-0.16,"gamma":0.0008,"vega":3.2033,"theta":-2.6492,"rho":-0.397,"theo":24.1025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.8,"last_trade_time":"2026-02-17T12:05:53","percent_change":0.0,"prev_day_close":30.8500003814697},{"option":"SPXW260303C06615000","bid":288.7,"bid_size":0.0,"ask":299.2,"ask_size":0.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.8362,"gamma":0.0009,"vega":3.2478,"theta":-2.6479,"rho":1.9457,"theo":292.3912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06615000","bid":24.0,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":-0.1636,"gamma":0.0009,"vega":3.2478,"theta":-2.678,"rho":-0.4057,"theo":24.6737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06620000","bid":286.6,"bid_size":0.0,"ask":290.9,"ask_size":0.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.8326,"gamma":0.0009,"vega":3.2928,"theta":-2.6772,"rho":1.9385,"theo":287.9828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.899993896484},{"option":"SPXW260303P06620000","bid":24.6,"bid_size":0.0,"ask":25.0,"ask_size":0.0,"iv":0.2174,"open_interest":91.0,"volume":0.0,"delta":-0.1672,"gamma":0.0009,"vega":3.2928,"theta":-2.7067,"rho":-0.4147,"theo":25.2577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.52,"last_trade_time":"2026-02-17T15:50:47","percent_change":0.0,"prev_day_close":32.25},{"option":"SPXW260303C06625000","bid":282.2,"bid_size":0.0,"ask":286.5,"ask_size":0.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.829,"gamma":0.0009,"vega":3.3382,"theta":-2.7062,"rho":1.9311,"theo":283.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.5},{"option":"SPXW260303P06625000","bid":25.1,"bid_size":0.0,"ask":25.6,"ask_size":0.0,"iv":0.2166,"open_interest":263.0,"volume":8.0,"delta":-0.1708,"gamma":0.0009,"vega":3.3382,"theta":-2.7352,"rho":-0.4239,"theo":25.8551,"change":-12.3,"open":21.91,"high":21.91,"low":20.46,"tick":"up","last_trade_price":20.65,"last_trade_time":"2026-02-18T11:22:18","percent_change":-37.3293,"prev_day_close":32.9499988555908},{"option":"SPXW260303C06630000","bid":277.8,"bid_size":0.0,"ask":282.1,"ask_size":0.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.8252,"gamma":0.0009,"vega":3.384,"theta":-2.7352,"rho":1.9234,"theo":279.2061,"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":259.199996948242},{"option":"SPXW260303P06630000","bid":25.7,"bid_size":0.0,"ask":26.2,"ask_size":0.0,"iv":0.2156,"open_interest":122.0,"volume":9.0,"delta":-0.1746,"gamma":0.0009,"vega":3.384,"theta":-2.7635,"rho":-0.4333,"theo":26.466,"change":-12.98,"open":21.6,"high":22.45,"low":20.64,"tick":"up","last_trade_price":20.72,"last_trade_time":"2026-02-18T11:48:32","percent_change":-38.5163,"prev_day_close":33.7000007629394},{"option":"SPXW260303C06635000","bid":271.1,"bid_size":0.0,"ask":281.7,"ask_size":0.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.8214,"gamma":0.0009,"vega":3.4299,"theta":-2.7639,"rho":1.9155,"theo":274.8385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06635000","bid":26.4,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.2148,"open_interest":0.0,"volume":12.0,"delta":-0.1784,"gamma":0.0009,"vega":3.4299,"theta":-2.7917,"rho":-0.443,"theo":27.091,"change":23.6,"open":30.6,"high":30.6,"low":23.5,"tick":"no_change","last_trade_price":23.6,"last_trade_time":"2026-02-18T10:04:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06640000","bid":269.0,"bid_size":0.0,"ask":273.6,"ask_size":0.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.8175,"gamma":0.001,"vega":3.4758,"theta":-2.7924,"rho":1.9074,"theo":270.4852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.900001525879},{"option":"SPXW260303P06640000","bid":27.0,"bid_size":0.0,"ask":27.4,"ask_size":0.0,"iv":0.214,"open_interest":48.0,"volume":2500.0,"delta":-0.1823,"gamma":0.001,"vega":3.4758,"theta":-2.8196,"rho":-0.4529,"theo":27.7302,"change":-7.78,"open":29.64,"high":29.86,"low":27.42,"tick":"down","last_trade_price":27.42,"last_trade_time":"2026-02-18T15:44:35","percent_change":-22.1023,"prev_day_close":35.2000007629394},{"option":"SPXW260303C06645000","bid":262.4,"bid_size":0.0,"ask":273.1,"ask_size":0.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.8135,"gamma":0.001,"vega":3.5216,"theta":-2.8206,"rho":1.8991,"theo":266.1465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06645000","bid":27.6,"bid_size":0.0,"ask":28.1,"ask_size":0.0,"iv":0.2128,"open_interest":0.0,"volume":3.0,"delta":-0.1862,"gamma":0.001,"vega":3.5216,"theta":-2.8473,"rho":-0.463,"theo":28.3839,"change":22.22,"open":22.14,"high":22.22,"low":22.14,"tick":"up","last_trade_price":22.22,"last_trade_time":"2026-02-18T11:48:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06650000","bid":260.4,"bid_size":0.0,"ask":264.6,"ask_size":0.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.8095,"gamma":0.001,"vega":3.5672,"theta":-2.8486,"rho":1.8906,"theo":261.8224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.449996948242},{"option":"SPXW260303P06650000","bid":28.3,"bid_size":0.0,"ask":28.7,"ask_size":0.0,"iv":0.212,"open_interest":214.0,"volume":2509.0,"delta":-0.1903,"gamma":0.001,"vega":3.5672,"theta":-2.8747,"rho":-0.4732,"theo":29.0524,"change":-8.04,"open":35.21,"high":35.21,"low":20.83,"tick":"down","last_trade_price":28.71,"last_trade_time":"2026-02-18T15:44:35","percent_change":-21.8776,"prev_day_close":36.75},{"option":"SPXW260303C06655000","bid":253.8,"bid_size":0.0,"ask":264.3,"ask_size":0.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.8054,"gamma":0.001,"vega":3.6126,"theta":-2.8763,"rho":1.882,"theo":257.5133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06655000","bid":29.0,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":-0.1944,"gamma":0.001,"vega":3.6126,"theta":-2.9018,"rho":-0.4836,"theo":29.7357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06660000","bid":251.8,"bid_size":0.0,"ask":256.0,"ask_size":0.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.8012,"gamma":0.001,"vega":3.6578,"theta":-2.9036,"rho":1.8734,"theo":253.2192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.0},{"option":"SPXW260303P06660000","bid":29.6,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.2102,"open_interest":219.0,"volume":17.0,"delta":-0.1986,"gamma":0.001,"vega":3.6578,"theta":-2.9286,"rho":-0.494,"theo":30.4341,"change":-13.03,"open":32.35,"high":32.35,"low":25.37,"tick":"down","last_trade_price":25.37,"last_trade_time":"2026-02-18T11:54:15","percent_change":-33.9323,"prev_day_close":38.3999996185303},{"option":"SPXW260303C06665000","bid":245.2,"bid_size":0.0,"ask":255.9,"ask_size":0.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.7968,"gamma":0.001,"vega":3.7031,"theta":-2.9306,"rho":1.8645,"theo":248.9403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06665000","bid":30.3,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-0.2029,"gamma":0.001,"vega":3.7031,"theta":-2.9551,"rho":-0.5047,"theo":31.1477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06670000","bid":243.2,"bid_size":0.0,"ask":247.6,"ask_size":0.0,"iv":0.207,"open_interest":0.0,"volume":2.0,"delta":0.7925,"gamma":0.001,"vega":3.7486,"theta":-2.9573,"rho":1.8554,"theo":244.6768,"change":37.75,"open":260.8,"high":263.6,"low":260.8,"tick":"up","last_trade_price":263.6,"last_trade_time":"2026-02-18T12:06:01","percent_change":16.7146,"prev_day_close":225.849998474121},{"option":"SPXW260303P06670000","bid":31.1,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.2082,"open_interest":42.0,"volume":12.0,"delta":-0.2073,"gamma":0.001,"vega":3.7486,"theta":-2.9812,"rho":-0.5155,"theo":31.8767,"change":-8.87,"open":26.9,"high":31.23,"low":26.57,"tick":"up","last_trade_price":31.23,"last_trade_time":"2026-02-18T16:06:22","percent_change":-22.1197,"prev_day_close":40.1000003814697},{"option":"SPXW260303C06675000","bid":239.0,"bid_size":0.0,"ask":243.1,"ask_size":0.0,"iv":0.2056,"open_interest":2.0,"volume":2.0,"delta":0.788,"gamma":0.0011,"vega":3.7943,"theta":-2.9835,"rho":1.8461,"theo":240.429,"change":37.1,"open":257.1,"high":258.8,"low":257.1,"tick":"up","last_trade_price":258.8,"last_trade_time":"2026-02-18T12:06:04","percent_change":16.7343,"prev_day_close":221.699996948242},{"option":"SPXW260303P06675000","bid":31.8,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.2073,"open_interest":294.0,"volume":8.0,"delta":-0.2118,"gamma":0.0011,"vega":3.7943,"theta":-3.0068,"rho":-0.5266,"theo":32.6215,"change":-9.02,"open":39.37,"high":39.37,"low":25.82,"tick":"up","last_trade_price":31.98,"last_trade_time":"2026-02-18T16:06:22","percent_change":-22.0,"prev_day_close":41.0},{"option":"SPXW260303C06680000","bid":234.8,"bid_size":0.0,"ask":238.9,"ask_size":0.0,"iv":0.205,"open_interest":20.0,"volume":4.0,"delta":0.7835,"gamma":0.0011,"vega":3.8403,"theta":-3.0093,"rho":1.8366,"theo":236.1974,"change":38.0,"open":252.8,"high":255.4,"low":252.8,"tick":"up","last_trade_price":255.4,"last_trade_time":"2026-02-18T12:22:00","percent_change":17.4793,"prev_day_close":217.400001525879},{"option":"SPXW260303P06680000","bid":32.5,"bid_size":0.0,"ask":33.0,"ask_size":0.0,"iv":0.2063,"open_interest":18.0,"volume":13.0,"delta":-0.2163,"gamma":0.0011,"vega":3.8403,"theta":-3.0321,"rho":-0.5379,"theo":33.3823,"change":-15.4,"open":40.16,"high":40.16,"low":26.5,"tick":"down","last_trade_price":26.5,"last_trade_time":"2026-02-18T11:30:01","percent_change":-36.7542,"prev_day_close":41.8999996185303},{"option":"SPXW260303C06685000","bid":228.2,"bid_size":0.0,"ask":238.9,"ask_size":0.0,"iv":0.2041,"open_interest":0.0,"volume":0.0,"delta":0.7788,"gamma":0.0011,"vega":3.8865,"theta":-3.0347,"rho":1.8267,"theo":231.9823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303P06685000","bid":33.3,"bid_size":0.0,"ask":33.8,"ask_size":0.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":-0.221,"gamma":0.0011,"vega":3.8865,"theta":-3.0569,"rho":-0.5496,"theo":34.1597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260303C06690000","bid":226.4,"bid_size":0.0,"ask":230.4,"ask_size":0.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":0.7741,"gamma":0.0011,"vega":3.9328,"theta":-3.0595,"rho":1.8165,"theo":227.7843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.399993896484},{"option":"SPXW260303P06690000","bid":34.1,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.2044,"open_interest":35.0,"volume":22.0,"delta":-0.2257,"gamma":0.0011,"vega":3.9328,"theta":-3.0812,"rho":-0.5616,"theo":34.9542,"change":-4.7,"open":34.0,"high":39.1,"low":27.75,"tick":"up","last_trade_price":39.1,"last_trade_time":"2026-02-18T14:59:43","percent_change":-10.7306,"prev_day_close":43.7999992370606},{"option":"SPXW260303C06695000","bid":219.8,"bid_size":0.0,"ask":230.7,"ask_size":0.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":0.7693,"gamma":0.0012,"vega":3.9789,"theta":-3.0838,"rho":1.806,"theo":223.6037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.099998474121},{"option":"SPXW260303P06695000","bid":34.9,"bid_size":0.0,"ask":35.4,"ask_size":0.0,"iv":0.2034,"open_interest":5.0,"volume":2.0,"delta":-0.2305,"gamma":0.0012,"vega":3.9789,"theta":-3.1049,"rho":-0.5739,"theo":35.7662,"change":-8.48,"open":36.27,"high":36.27,"low":36.27,"tick":"down","last_trade_price":36.27,"last_trade_time":"2026-02-18T09:56:16","percent_change":-18.9497,"prev_day_close":44.75},{"option":"SPXW260303C06700000","bid":218.0,"bid_size":0.0,"ask":222.3,"ask_size":0.0,"iv":0.2013,"open_interest":13.0,"volume":0.0,"delta":0.7644,"gamma":0.0012,"vega":4.0248,"theta":-3.1076,"rho":1.7952,"theo":219.4411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.72,"last_trade_time":"2026-02-17T11:19:07","percent_change":0.0,"prev_day_close":200.699996948242},{"option":"SPXW260303P06700000","bid":35.7,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.2025,"open_interest":426.0,"volume":216.0,"delta":-0.2354,"gamma":0.0012,"vega":4.0248,"theta":-3.1281,"rho":-0.5864,"theo":36.596,"change":-9.57,"open":42.3,"high":42.3,"low":29.85,"tick":"no_change","last_trade_price":36.13,"last_trade_time":"2026-02-18T16:09:18","percent_change":-20.9409,"prev_day_close":45.7000007629394},{"option":"SPXW260303C06705000","bid":211.0,"bid_size":0.0,"ask":219.9,"ask_size":0.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":0.7594,"gamma":0.0012,"vega":4.0701,"theta":-3.1307,"rho":1.7843,"theo":215.2966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.0},{"option":"SPXW260303P06705000","bid":36.5,"bid_size":0.0,"ask":37.0,"ask_size":0.0,"iv":0.2015,"open_interest":1.0,"volume":7.0,"delta":-0.2404,"gamma":0.0012,"vega":4.0701,"theta":-3.1507,"rho":-0.5991,"theo":37.4441,"change":-8.1,"open":31.92,"high":39.0,"low":30.9,"tick":"down","last_trade_price":38.6,"last_trade_time":"2026-02-18T15:35:51","percent_change":-17.3448,"prev_day_close":46.7000007629394},{"option":"SPXW260303C06710000","bid":209.8,"bid_size":0.0,"ask":213.7,"ask_size":0.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.7543,"gamma":0.0012,"vega":4.1149,"theta":-3.1532,"rho":1.7732,"theo":211.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.349998474121},{"option":"SPXW260303P06710000","bid":37.4,"bid_size":0.0,"ask":37.9,"ask_size":0.0,"iv":0.2005,"open_interest":18.0,"volume":3.0,"delta":-0.2455,"gamma":0.0012,"vega":4.1149,"theta":-3.1727,"rho":-0.6119,"theo":38.3105,"change":-15.8,"open":32.96,"high":32.96,"low":31.95,"tick":"down","last_trade_price":31.95,"last_trade_time":"2026-02-18T10:21:30","percent_change":-33.089,"prev_day_close":47.75},{"option":"SPXW260303C06715000","bid":202.7,"bid_size":0.0,"ask":211.7,"ask_size":0.0,"iv":0.1991,"open_interest":0.0,"volume":0.0,"delta":0.7491,"gamma":0.0012,"vega":4.1592,"theta":-3.1751,"rho":1.762,"theo":207.0632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":190.149993896484},{"option":"SPXW260303P06715000","bid":38.2,"bid_size":0.0,"ask":38.8,"ask_size":0.0,"iv":0.1995,"open_interest":11.0,"volume":1.0,"delta":-0.2507,"gamma":0.0012,"vega":4.1592,"theta":-3.194,"rho":-0.6249,"theo":39.1957,"change":-16.05,"open":32.75,"high":32.75,"low":32.75,"tick":"down","last_trade_price":32.75,"last_trade_time":"2026-02-18T10:21:30","percent_change":-32.8893,"prev_day_close":48.7999992370606},{"option":"SPXW260303C06720000","bid":201.7,"bid_size":0.0,"ask":205.5,"ask_size":0.0,"iv":0.197,"open_interest":1.0,"volume":0.0,"delta":0.7438,"gamma":0.0012,"vega":4.2031,"theta":-3.1963,"rho":1.7506,"theo":202.9747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.0,"last_trade_time":"2026-02-17T10:53:05","percent_change":0.0,"prev_day_close":185.449996948242},{"option":"SPXW260303P06720000","bid":39.1,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.1985,"open_interest":33.0,"volume":13.0,"delta":-0.256,"gamma":0.0012,"vega":4.2031,"theta":-3.2146,"rho":-0.6381,"theo":40.0996,"change":-12.4,"open":36.36,"high":37.5,"low":33.62,"tick":"up","last_trade_price":37.5,"last_trade_time":"2026-02-18T15:48:44","percent_change":-24.8497,"prev_day_close":49.8999996185303},{"option":"SPXW260303C06725000","bid":197.6,"bid_size":0.0,"ask":201.7,"ask_size":0.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.7384,"gamma":0.0013,"vega":4.2467,"theta":-3.2168,"rho":1.739,"theo":198.9053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.599998474121},{"option":"SPXW260303P06725000","bid":40.0,"bid_size":0.0,"ask":40.6,"ask_size":0.0,"iv":0.1974,"open_interest":266.0,"volume":17.0,"delta":-0.2614,"gamma":0.0013,"vega":4.2467,"theta":-3.2346,"rho":-0.6515,"theo":41.0227,"change":-10.42,"open":35.82,"high":41.5,"low":31.85,"tick":"no_change","last_trade_price":40.58,"last_trade_time":"2026-02-18T16:09:18","percent_change":-20.4314,"prev_day_close":51.0},{"option":"SPXW260303C06730000","bid":193.5,"bid_size":0.0,"ask":197.3,"ask_size":0.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":0.7329,"gamma":0.0013,"vega":4.2902,"theta":-3.2366,"rho":1.7272,"theo":194.8553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.099998474121},{"option":"SPXW260303P06730000","bid":41.0,"bid_size":0.0,"ask":41.5,"ask_size":0.0,"iv":0.1964,"open_interest":233.0,"volume":5.0,"delta":-0.2669,"gamma":0.0013,"vega":4.2902,"theta":-3.2538,"rho":-0.6651,"theo":41.9653,"change":-4.92,"open":39.0,"high":47.18,"low":32.1,"tick":"up","last_trade_price":47.18,"last_trade_time":"2026-02-18T15:22:42","percent_change":-9.44338,"prev_day_close":52.1000003814697},{"option":"SPXW260303C06735000","bid":186.4,"bid_size":0.0,"ask":195.5,"ask_size":0.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.7273,"gamma":0.0013,"vega":4.3337,"theta":-3.2556,"rho":1.715,"theo":190.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.200004577637},{"option":"SPXW260303P06735000","bid":41.9,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.1954,"open_interest":169.0,"volume":9.0,"delta":-0.2725,"gamma":0.0013,"vega":4.3337,"theta":-3.2722,"rho":-0.6791,"theo":42.9278,"change":-13.75,"open":33.57,"high":39.5,"low":33.57,"tick":"up","last_trade_price":39.5,"last_trade_time":"2026-02-18T15:58:11","percent_change":-25.8216,"prev_day_close":53.25},{"option":"SPXW260303C06740000","bid":185.4,"bid_size":0.0,"ask":189.2,"ask_size":0.0,"iv":0.1933,"open_interest":1.0,"volume":0.0,"delta":0.7216,"gamma":0.0013,"vega":4.377,"theta":-3.2737,"rho":1.7024,"theo":186.8161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.92,"last_trade_time":"2026-02-10T12:04:11","percent_change":0.0,"prev_day_close":169.349998474121},{"option":"SPXW260303P06740000","bid":42.9,"bid_size":0.0,"ask":43.4,"ask_size":0.0,"iv":0.1944,"open_interest":307.0,"volume":6.0,"delta":-0.2782,"gamma":0.0013,"vega":4.377,"theta":-3.2898,"rho":-0.6935,"theo":43.911,"change":-13.05,"open":37.7,"high":43.4,"low":33.26,"tick":"down","last_trade_price":41.35,"last_trade_time":"2026-02-18T15:47:24","percent_change":-23.989,"prev_day_close":54.3999996185303},{"option":"SPXW260303C06745000","bid":178.4,"bid_size":0.0,"ask":187.5,"ask_size":0.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":0.7158,"gamma":0.0014,"vega":4.42,"theta":-3.291,"rho":1.6894,"theo":182.828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.549995422363},{"option":"SPXW260303P06745000","bid":43.9,"bid_size":0.0,"ask":44.4,"ask_size":0.0,"iv":0.1933,"open_interest":30.0,"volume":9.0,"delta":-0.284,"gamma":0.0014,"vega":4.42,"theta":-3.3064,"rho":-0.7082,"theo":44.9154,"change":-20.05,"open":36.96,"high":37.1,"low":35.22,"tick":"up","last_trade_price":35.55,"last_trade_time":"2026-02-18T11:14:31","percent_change":-36.0612,"prev_day_close":55.6000003814697},{"option":"SPXW260303C06750000","bid":177.5,"bid_size":0.0,"ask":181.1,"ask_size":0.0,"iv":0.191,"open_interest":5.0,"volume":0.0,"delta":0.7099,"gamma":0.0014,"vega":4.4625,"theta":-3.3073,"rho":1.676,"theo":178.8618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.8,"last_trade_time":"2026-02-17T10:48:11","percent_change":0.0,"prev_day_close":161.900001525879},{"option":"SPXW260303P06750000","bid":44.9,"bid_size":0.0,"ask":45.4,"ask_size":0.0,"iv":0.1922,"open_interest":217.0,"volume":22.0,"delta":-0.2899,"gamma":0.0014,"vega":4.4625,"theta":-3.3222,"rho":-0.7234,"theo":45.9417,"change":-14.9,"open":47.2,"high":47.2,"low":35.85,"tick":"up","last_trade_price":41.95,"last_trade_time":"2026-02-18T13:58:36","percent_change":-26.2093,"prev_day_close":56.8499984741211},{"option":"SPXW260303C06755000","bid":170.4,"bid_size":0.0,"ask":179.6,"ask_size":0.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":0.7038,"gamma":0.0014,"vega":4.5043,"theta":-3.3227,"rho":1.6624,"theo":174.918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.099998474121},{"option":"SPXW260303P06755000","bid":45.9,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.1912,"open_interest":7.0,"volume":4.0,"delta":-0.296,"gamma":0.0014,"vega":4.5043,"theta":-3.3371,"rho":-0.7387,"theo":46.9904,"change":-15.6,"open":37.3,"high":43.3,"low":37.3,"tick":"down","last_trade_price":42.5,"last_trade_time":"2026-02-18T14:00:44","percent_change":-26.8503,"prev_day_close":58.1000003814697},{"option":"SPXW260303C06760000","bid":169.6,"bid_size":0.0,"ask":173.3,"ask_size":0.0,"iv":0.1892,"open_interest":5.0,"volume":2.0,"delta":0.6977,"gamma":0.0014,"vega":4.5451,"theta":-3.3371,"rho":1.6486,"theo":170.9969,"change":31.09,"open":183.83,"high":185.49,"low":183.83,"tick":"up","last_trade_price":185.49,"last_trade_time":"2026-02-18T10:15:29","percent_change":20.136,"prev_day_close":154.400001525879},{"option":"SPXW260303P06760000","bid":47.0,"bid_size":0.0,"ask":47.5,"ask_size":0.0,"iv":0.19,"open_interest":37.0,"volume":9.0,"delta":-0.3021,"gamma":0.0014,"vega":4.5451,"theta":-3.3509,"rho":-0.7543,"theo":48.0618,"change":-13.99,"open":41.76,"high":50.27,"low":36.65,"tick":"down","last_trade_price":45.31,"last_trade_time":"2026-02-18T15:47:24","percent_change":-23.5919,"prev_day_close":59.2999992370606},{"option":"SPXW260303C06765000","bid":167.5,"bid_size":0.0,"ask":168.1,"ask_size":0.0,"iv":0.189,"open_interest":4.0,"volume":0.0,"delta":0.6914,"gamma":0.0014,"vega":4.585,"theta":-3.3505,"rho":1.6346,"theo":167.0989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.58,"last_trade_time":"2026-02-17T11:44:24","percent_change":0.0,"prev_day_close":150.699996948242},{"option":"SPXW260303P06765000","bid":48.1,"bid_size":0.0,"ask":48.6,"ask_size":0.0,"iv":0.189,"open_interest":26.0,"volume":4.0,"delta":-0.3084,"gamma":0.0014,"vega":4.585,"theta":-3.3637,"rho":-0.7701,"theo":49.1563,"change":-3.75,"open":56.9,"high":56.9,"low":56.9,"tick":"down","last_trade_price":56.9,"last_trade_time":"2026-02-18T09:50:17","percent_change":-6.18302,"prev_day_close":60.6500015258789},{"option":"SPXW260303C06770000","bid":163.6,"bid_size":0.0,"ask":164.3,"ask_size":0.0,"iv":0.1878,"open_interest":0.0,"volume":0.0,"delta":0.6851,"gamma":0.0014,"vega":4.6238,"theta":-3.3628,"rho":1.6205,"theo":163.2242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":146.950004577637},{"option":"SPXW260303P06770000","bid":49.2,"bid_size":0.0,"ask":49.7,"ask_size":0.0,"iv":0.1878,"open_interest":161.0,"volume":5.0,"delta":-0.3147,"gamma":0.0014,"vega":4.6238,"theta":-3.3755,"rho":-0.786,"theo":50.2741,"change":-14.57,"open":61.0,"high":61.0,"low":47.43,"tick":"down","last_trade_price":47.43,"last_trade_time":"2026-02-18T15:47:24","percent_change":-23.5,"prev_day_close":62.0},{"option":"SPXW260303C06775000","bid":159.6,"bid_size":0.0,"ask":160.4,"ask_size":0.0,"iv":0.1868,"open_interest":1.0,"volume":1.0,"delta":0.6786,"gamma":0.0015,"vega":4.6619,"theta":-3.374,"rho":1.6062,"theo":159.3731,"change":23.26,"open":166.66,"high":166.66,"low":166.66,"tick":"up","last_trade_price":166.66,"last_trade_time":"2026-02-18T13:42:49","percent_change":16.2204,"prev_day_close":143.400001525879},{"option":"SPXW260303P06775000","bid":50.3,"bid_size":0.0,"ask":50.8,"ask_size":0.0,"iv":0.1869,"open_interest":440.0,"volume":8.0,"delta":-0.3212,"gamma":0.0015,"vega":4.6619,"theta":-3.3862,"rho":-0.8021,"theo":51.4156,"change":-16.35,"open":60.64,"high":60.64,"low":44.46,"tick":"up","last_trade_price":47.0,"last_trade_time":"2026-02-18T13:58:36","percent_change":-25.809,"prev_day_close":63.3499984741211},{"option":"SPXW260303C06780000","bid":155.9,"bid_size":0.0,"ask":156.6,"ask_size":0.0,"iv":0.1858,"open_interest":8.0,"volume":0.0,"delta":0.672,"gamma":0.0015,"vega":4.6993,"theta":-3.3841,"rho":1.5915,"theo":155.5461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.6,"last_trade_time":"2026-02-12T12:01:49","percent_change":0.0,"prev_day_close":139.799995422363},{"option":"SPXW260303P06780000","bid":51.4,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.1857,"open_interest":235.0,"volume":32.0,"delta":-0.3278,"gamma":0.0015,"vega":4.6993,"theta":-3.3957,"rho":-0.8185,"theo":52.5811,"change":-13.27,"open":58.1,"high":58.1,"low":41.25,"tick":"down","last_trade_price":51.43,"last_trade_time":"2026-02-18T15:44:38","percent_change":-20.51,"prev_day_close":64.7000007629394},{"option":"SPXW260303C06785000","bid":152.1,"bid_size":0.0,"ask":152.8,"ask_size":0.0,"iv":0.1847,"open_interest":0.0,"volume":0.0,"delta":0.6652,"gamma":0.0015,"vega":4.7361,"theta":-3.393,"rho":1.5765,"theo":151.7439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":136.25},{"option":"SPXW260303P06785000","bid":52.6,"bid_size":0.0,"ask":53.2,"ask_size":0.0,"iv":0.1845,"open_interest":13.0,"volume":8.0,"delta":-0.3346,"gamma":0.0015,"vega":4.7361,"theta":-3.404,"rho":-0.8353,"theo":53.7713,"change":-9.85,"open":57.15,"high":57.15,"low":56.3,"tick":"down","last_trade_price":56.3,"last_trade_time":"2026-02-18T15:34:28","percent_change":-14.8904,"prev_day_close":66.1500015258789},{"option":"SPXW260303C06790000","bid":148.3,"bid_size":0.0,"ask":149.0,"ask_size":0.0,"iv":0.1835,"open_interest":0.0,"volume":0.0,"delta":0.6584,"gamma":0.0015,"vega":4.7722,"theta":-3.4007,"rho":1.561,"theo":147.9671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":132.699996948242},{"option":"SPXW260303P06790000","bid":53.8,"bid_size":0.0,"ask":54.4,"ask_size":0.0,"iv":0.1835,"open_interest":51.0,"volume":4.0,"delta":-0.3414,"gamma":0.0015,"vega":4.7722,"theta":-3.4112,"rho":-0.8526,"theo":54.987,"change":-18.4,"open":58.62,"high":58.62,"low":45.59,"tick":"up","last_trade_price":49.2,"last_trade_time":"2026-02-18T14:04:12","percent_change":-27.2189,"prev_day_close":67.6000022888184},{"option":"SPXW260303C06795000","bid":144.5,"bid_size":0.0,"ask":145.2,"ask_size":0.0,"iv":0.1823,"open_interest":7.0,"volume":0.0,"delta":0.6514,"gamma":0.0016,"vega":4.8075,"theta":-3.4071,"rho":1.545,"theo":144.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.47,"last_trade_time":"2026-02-17T16:00:09","percent_change":0.0,"prev_day_close":129.200004577637},{"option":"SPXW260303P06795000","bid":55.0,"bid_size":0.0,"ask":55.6,"ask_size":0.0,"iv":0.1824,"open_interest":118.0,"volume":3.0,"delta":-0.3484,"gamma":0.0016,"vega":4.8075,"theta":-3.417,"rho":-0.8704,"theo":56.2291,"change":-4.93,"open":48.95,"high":64.12,"low":48.95,"tick":"up","last_trade_price":64.12,"last_trade_time":"2026-02-18T14:57:56","percent_change":-7.13976,"prev_day_close":69.0500030517578},{"option":"SPXW260303C06800000","bid":140.8,"bid_size":0.0,"ask":141.4,"ask_size":0.0,"iv":0.1813,"open_interest":44.0,"volume":33.0,"delta":0.6443,"gamma":0.0016,"vega":4.8418,"theta":-3.4122,"rho":1.5286,"theo":140.4934,"change":15.26,"open":130.55,"high":155.44,"low":130.55,"tick":"down","last_trade_price":140.96,"last_trade_time":"2026-02-18T16:00:15","percent_change":12.14,"prev_day_close":125.700000762939},{"option":"SPXW260303P06800000","bid":56.3,"bid_size":0.0,"ask":56.9,"ask_size":0.0,"iv":0.1812,"open_interest":268.0,"volume":65.0,"delta":-0.3555,"gamma":0.0016,"vega":4.8418,"theta":-3.4215,"rho":-0.8885,"theo":57.4984,"change":-6.37,"open":68.5,"high":68.5,"low":45.3,"tick":"up","last_trade_price":64.18,"last_trade_time":"2026-02-18T15:22:42","percent_change":-9.02906,"prev_day_close":70.5500030517578},{"option":"SPXW260303C06805000","bid":137.1,"bid_size":0.0,"ask":137.8,"ask_size":0.0,"iv":0.18,"open_interest":10.0,"volume":0.0,"delta":0.6371,"gamma":0.0016,"vega":4.8747,"theta":-3.4158,"rho":1.5119,"theo":136.798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.59,"last_trade_time":"2026-02-17T15:30:02","percent_change":0.0,"prev_day_close":122.100002288818},{"option":"SPXW260303P06805000","bid":57.6,"bid_size":0.0,"ask":58.1,"ask_size":0.0,"iv":0.18,"open_interest":67.0,"volume":18.0,"delta":-0.3627,"gamma":0.0016,"vega":4.8747,"theta":-3.4246,"rho":-0.907,"theo":58.7955,"change":-10.53,"open":51.91,"high":61.52,"low":44.16,"tick":"no_change","last_trade_price":61.52,"last_trade_time":"2026-02-18T14:37:04","percent_change":-14.6149,"prev_day_close":72.0500030517578},{"option":"SPXW260303C06810000","bid":133.4,"bid_size":0.0,"ask":134.0,"ask_size":0.0,"iv":0.1788,"open_interest":15.0,"volume":2.0,"delta":0.6297,"gamma":0.0016,"vega":4.9062,"theta":-3.418,"rho":1.495,"theo":133.131,"change":27.65,"open":144.93,"high":146.4,"low":144.93,"tick":"up","last_trade_price":146.4,"last_trade_time":"2026-02-18T10:15:29","percent_change":23.2842,"prev_day_close":118.75},{"option":"SPXW260303P06810000","bid":58.9,"bid_size":0.0,"ask":59.5,"ask_size":0.0,"iv":0.1788,"open_interest":212.0,"volume":72.0,"delta":-0.3701,"gamma":0.0016,"vega":4.9062,"theta":-3.4262,"rho":-0.9257,"theo":60.1209,"change":-22.4,"open":67.4,"high":67.4,"low":51.25,"tick":"down","last_trade_price":51.25,"last_trade_time":"2026-02-18T11:57:30","percent_change":-30.4141,"prev_day_close":73.6500015258789},{"option":"SPXW260303C06815000","bid":129.6,"bid_size":0.0,"ask":130.4,"ask_size":0.0,"iv":0.1777,"open_interest":5.0,"volume":0.0,"delta":0.6222,"gamma":0.0016,"vega":4.9361,"theta":-3.4188,"rho":1.478,"theo":129.4926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.1,"last_trade_time":"2026-02-13T09:53:01","percent_change":0.0,"prev_day_close":115.349998474121},{"option":"SPXW260303P06815000","bid":60.2,"bid_size":0.0,"ask":60.8,"ask_size":0.0,"iv":0.1778,"open_interest":276.0,"volume":2.0,"delta":-0.3776,"gamma":0.0016,"vega":4.9361,"theta":-3.4264,"rho":-0.9445,"theo":61.475,"change":-9.7,"open":53.33,"high":65.55,"low":53.33,"tick":"up","last_trade_price":65.55,"last_trade_time":"2026-02-18T15:00:28","percent_change":-12.8904,"prev_day_close":75.25},{"option":"SPXW260303C06820000","bid":126.1,"bid_size":0.0,"ask":126.8,"ask_size":0.0,"iv":0.1766,"open_interest":14.0,"volume":1.0,"delta":0.6146,"gamma":0.0017,"vega":4.9645,"theta":-3.418,"rho":1.4608,"theo":125.8833,"change":25.17,"open":137.22,"high":137.22,"low":137.22,"tick":"up","last_trade_price":137.22,"last_trade_time":"2026-02-18T12:47:57","percent_change":22.4632,"prev_day_close":112.050003051758},{"option":"SPXW260303P06820000","bid":61.6,"bid_size":0.0,"ask":62.2,"ask_size":0.0,"iv":0.1765,"open_interest":91.0,"volume":11.0,"delta":-0.3852,"gamma":0.0017,"vega":4.9645,"theta":-3.4251,"rho":-0.9635,"theo":62.8582,"change":-29.4,"open":54.56,"high":54.56,"low":47.5,"tick":"down","last_trade_price":47.5,"last_trade_time":"2026-02-18T13:01:42","percent_change":-38.2315,"prev_day_close":76.8999977111816},{"option":"SPXW260303C06825000","bid":122.5,"bid_size":0.0,"ask":123.2,"ask_size":0.0,"iv":0.1753,"open_interest":42.0,"volume":5.0,"delta":0.6068,"gamma":0.0017,"vega":4.9915,"theta":-3.4158,"rho":1.4432,"theo":122.3036,"change":28.71,"open":131.4,"high":137.36,"low":131.4,"tick":"no_change","last_trade_price":137.36,"last_trade_time":"2026-02-18T10:56:20","percent_change":26.4243,"prev_day_close":108.650001525879},{"option":"SPXW260303P06825000","bid":63.0,"bid_size":0.0,"ask":63.6,"ask_size":0.0,"iv":0.1753,"open_interest":385.0,"volume":47.0,"delta":-0.393,"gamma":0.0017,"vega":4.9915,"theta":-3.4223,"rho":-0.9828,"theo":64.271,"change":-10.0,"open":75.1,"high":75.1,"low":49.7,"tick":"up","last_trade_price":68.5,"last_trade_time":"2026-02-18T15:00:28","percent_change":-12.7389,"prev_day_close":78.5},{"option":"SPXW260303C06830000","bid":118.9,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.1741,"open_interest":21.0,"volume":2.0,"delta":0.5989,"gamma":0.0017,"vega":5.0171,"theta":-3.4119,"rho":1.4252,"theo":118.7541,"change":19.46,"open":128.33,"high":128.33,"low":124.81,"tick":"down","last_trade_price":124.81,"last_trade_time":"2026-02-18T13:42:49","percent_change":18.4718,"prev_day_close":105.349998474121},{"option":"SPXW260303P06830000","bid":64.4,"bid_size":0.0,"ask":65.0,"ask_size":0.0,"iv":0.1741,"open_interest":130.0,"volume":16.0,"delta":-0.4009,"gamma":0.0017,"vega":5.0171,"theta":-3.4178,"rho":-1.0026,"theo":65.714,"change":-22.89,"open":76.7,"high":76.7,"low":49.84,"tick":"up","last_trade_price":57.36,"last_trade_time":"2026-02-18T13:48:39","percent_change":-28.5234,"prev_day_close":80.25},{"option":"SPXW260303C06835000","bid":115.4,"bid_size":0.0,"ask":116.1,"ask_size":0.0,"iv":0.1728,"open_interest":21.0,"volume":3.0,"delta":0.5909,"gamma":0.0017,"vega":5.0413,"theta":-3.4063,"rho":1.4067,"theo":115.2361,"change":22.38,"open":124.2,"high":125.43,"low":124.2,"tick":"down","last_trade_price":124.53,"last_trade_time":"2026-02-18T10:33:13","percent_change":21.909,"prev_day_close":102.150001525879},{"option":"SPXW260303P06835000","bid":65.9,"bid_size":0.0,"ask":66.5,"ask_size":0.0,"iv":0.1729,"open_interest":30.0,"volume":3.0,"delta":-0.4089,"gamma":0.0017,"vega":5.0413,"theta":-3.4117,"rho":-1.0229,"theo":67.1885,"change":-17.55,"open":58.45,"high":64.5,"low":58.45,"tick":"up","last_trade_price":64.5,"last_trade_time":"2026-02-18T16:00:01","percent_change":-21.3894,"prev_day_close":82.0500030517578},{"option":"SPXW260303C06840000","bid":111.9,"bid_size":0.0,"ask":112.6,"ask_size":0.0,"iv":0.1717,"open_interest":63.0,"volume":1.0,"delta":0.5827,"gamma":0.0017,"vega":5.0639,"theta":-3.399,"rho":1.3877,"theo":111.7506,"change":22.18,"open":121.08,"high":121.08,"low":121.08,"tick":"up","last_trade_price":121.08,"last_trade_time":"2026-02-18T10:31:05","percent_change":22.4267,"prev_day_close":98.8999977111816},{"option":"SPXW260303P06840000","bid":67.4,"bid_size":0.0,"ask":68.0,"ask_size":0.0,"iv":0.1717,"open_interest":252.0,"volume":3.0,"delta":-0.4171,"gamma":0.0017,"vega":5.0639,"theta":-3.4039,"rho":-1.0437,"theo":68.6955,"change":-10.7,"open":62.8,"high":73.15,"low":58.0,"tick":"up","last_trade_price":73.15,"last_trade_time":"2026-02-18T15:00:28","percent_change":-12.7609,"prev_day_close":83.8499984741211},{"option":"SPXW260303C06845000","bid":108.5,"bid_size":0.0,"ask":109.1,"ask_size":0.0,"iv":0.1705,"open_interest":17.0,"volume":7.0,"delta":0.5744,"gamma":0.0018,"vega":5.0848,"theta":-3.39,"rho":1.3681,"theo":108.2988,"change":21.54,"open":111.96,"high":118.28,"low":111.96,"tick":"down","last_trade_price":117.29,"last_trade_time":"2026-02-18T10:33:13","percent_change":22.4961,"prev_day_close":95.75},{"option":"SPXW260303P06845000","bid":68.9,"bid_size":0.0,"ask":69.5,"ask_size":0.0,"iv":0.1704,"open_interest":601.0,"volume":0.0,"delta":-0.4254,"gamma":0.0018,"vega":5.0848,"theta":-3.3942,"rho":-1.065,"theo":70.2362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":85.16,"last_trade_time":"2026-02-17T15:50:01","percent_change":0.0,"prev_day_close":85.6500015258789},{"option":"SPXW260303C06850000","bid":105.0,"bid_size":0.0,"ask":105.7,"ask_size":0.0,"iv":0.1693,"open_interest":89.0,"volume":9.0,"delta":0.5659,"gamma":0.0018,"vega":5.1036,"theta":-3.3791,"rho":1.3483,"theo":104.8816,"change":13.3,"open":108.48,"high":114.48,"low":105.95,"tick":"down","last_trade_price":105.95,"last_trade_time":"2026-02-18T14:20:58","percent_change":14.3551,"prev_day_close":92.6500015258789},{"option":"SPXW260303P06850000","bid":70.5,"bid_size":0.0,"ask":71.1,"ask_size":0.0,"iv":0.1692,"open_interest":719.0,"volume":308.0,"delta":-0.4339,"gamma":0.0018,"vega":5.1036,"theta":-3.3828,"rho":-1.0867,"theo":71.8115,"change":-15.45,"open":84.47,"high":84.47,"low":56.52,"tick":"no_change","last_trade_price":72.0,"last_trade_time":"2026-02-18T16:12:55","percent_change":-17.6672,"prev_day_close":87.4499969482422},{"option":"SPXW260303C06855000","bid":101.6,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.168,"open_interest":18.0,"volume":1.0,"delta":0.5573,"gamma":0.0018,"vega":5.1203,"theta":-3.3663,"rho":1.3282,"theo":101.4996,"change":25.41,"open":114.91,"high":114.91,"low":114.91,"tick":"up","last_trade_price":114.91,"last_trade_time":"2026-02-18T10:16:22","percent_change":28.3911,"prev_day_close":89.5},{"option":"SPXW260303P06855000","bid":72.1,"bid_size":0.0,"ask":72.7,"ask_size":0.0,"iv":0.1679,"open_interest":165.0,"volume":15.0,"delta":-0.4425,"gamma":0.0018,"vega":5.1203,"theta":-3.3694,"rho":-1.1085,"theo":73.422,"change":-21.56,"open":84.14,"high":84.14,"low":67.84,"tick":"down","last_trade_price":67.84,"last_trade_time":"2026-02-18T14:12:40","percent_change":-24.1163,"prev_day_close":89.3999977111816},{"option":"SPXW260303C06860000","bid":98.3,"bid_size":0.0,"ask":98.9,"ask_size":0.0,"iv":0.1668,"open_interest":108.0,"volume":5.0,"delta":0.5485,"gamma":0.0018,"vega":5.1348,"theta":-3.3516,"rho":1.308,"theo":98.1535,"change":14.75,"open":92.71,"high":101.2,"low":92.71,"tick":"up","last_trade_price":101.2,"last_trade_time":"2026-02-18T15:52:55","percent_change":17.0619,"prev_day_close":86.4499969482422},{"option":"SPXW260303P06860000","bid":73.7,"bid_size":0.0,"ask":74.3,"ask_size":0.0,"iv":0.1668,"open_interest":112.0,"volume":33.0,"delta":-0.4513,"gamma":0.0018,"vega":5.1348,"theta":-3.3542,"rho":-1.1304,"theo":75.0684,"change":-19.67,"open":77.62,"high":77.62,"low":71.58,"tick":"down","last_trade_price":71.58,"last_trade_time":"2026-02-18T15:50:24","percent_change":-21.5562,"prev_day_close":91.25},{"option":"SPXW260303C06865000","bid":95.0,"bid_size":0.0,"ask":95.6,"ask_size":0.0,"iv":0.1655,"open_interest":37.0,"volume":0.0,"delta":0.5396,"gamma":0.0018,"vega":5.1469,"theta":-3.335,"rho":1.2876,"theo":94.8439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":83.3,"last_trade_time":"2026-02-17T15:50:31","percent_change":0.0,"prev_day_close":83.5},{"option":"SPXW260303P06865000","bid":75.4,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.1655,"open_interest":14.0,"volume":18.0,"delta":-0.4602,"gamma":0.0018,"vega":5.1469,"theta":-3.337,"rho":-1.1527,"theo":76.7513,"change":-16.2,"open":63.22,"high":85.0,"low":63.22,"tick":"down","last_trade_price":77.1,"last_trade_time":"2026-02-18T15:40:09","percent_change":-17.3633,"prev_day_close":93.2999992370606},{"option":"SPXW260303C06870000","bid":91.7,"bid_size":0.0,"ask":92.3,"ask_size":0.0,"iv":0.1642,"open_interest":47.0,"volume":6.0,"delta":0.5305,"gamma":0.0019,"vega":5.1568,"theta":-3.3164,"rho":1.2667,"theo":91.5717,"change":2.0,"open":102.42,"high":102.42,"low":82.45,"tick":"down","last_trade_price":82.45,"last_trade_time":"2026-02-18T15:17:07","percent_change":2.48602,"prev_day_close":80.4499969482422},{"option":"SPXW260303P06870000","bid":77.1,"bid_size":0.0,"ask":77.7,"ask_size":0.0,"iv":0.1642,"open_interest":547.0,"volume":30.0,"delta":-0.4692,"gamma":0.0019,"vega":5.1568,"theta":-3.3179,"rho":-1.1753,"theo":78.4716,"change":-20.45,"open":89.82,"high":89.82,"low":63.9,"tick":"up","last_trade_price":74.85,"last_trade_time":"2026-02-18T15:59:25","percent_change":-21.4586,"prev_day_close":95.2999992370606},{"option":"SPXW260303C06875000","bid":88.5,"bid_size":0.0,"ask":89.1,"ask_size":0.0,"iv":0.163,"open_interest":30.0,"volume":20.0,"delta":0.5213,"gamma":0.0019,"vega":5.1643,"theta":-3.2958,"rho":1.2453,"theo":88.3385,"change":10.95,"open":102.05,"high":102.05,"low":79.3,"tick":"up","last_trade_price":88.5,"last_trade_time":"2026-02-18T15:46:47","percent_change":14.1199,"prev_day_close":77.5499992370606},{"option":"SPXW260303P06875000","bid":78.9,"bid_size":0.0,"ask":79.5,"ask_size":0.0,"iv":0.163,"open_interest":49.0,"volume":14.0,"delta":-0.4785,"gamma":0.0019,"vega":5.1643,"theta":-3.2967,"rho":-1.1985,"theo":80.2309,"change":-12.95,"open":89.8,"high":89.8,"low":68.3,"tick":"up","last_trade_price":84.4,"last_trade_time":"2026-02-18T15:34:16","percent_change":-13.3025,"prev_day_close":97.3499984741211},{"option":"SPXW260303C06880000","bid":85.3,"bid_size":0.0,"ask":85.9,"ask_size":0.0,"iv":0.1617,"open_interest":108.0,"volume":6.0,"delta":0.512,"gamma":0.0019,"vega":5.1693,"theta":-3.2731,"rho":1.2232,"theo":85.1458,"change":5.35,"open":76.9,"high":83.38,"low":76.9,"tick":"down","last_trade_price":80.0,"last_trade_time":"2026-02-18T15:31:29","percent_change":7.16678,"prev_day_close":74.6500015258789},{"option":"SPXW260303P06880000","bid":80.6,"bid_size":0.0,"ask":81.3,"ask_size":0.0,"iv":0.1617,"open_interest":92.0,"volume":16.0,"delta":-0.4878,"gamma":0.0019,"vega":5.1693,"theta":-3.2734,"rho":-1.2224,"theo":82.0307,"change":-18.25,"open":69.8,"high":85.12,"low":68.82,"tick":"down","last_trade_price":81.25,"last_trade_time":"2026-02-18T16:07:21","percent_change":-18.3417,"prev_day_close":99.5},{"option":"SPXW260303C06885000","bid":82.1,"bid_size":0.0,"ask":82.7,"ask_size":0.0,"iv":0.1604,"open_interest":28.0,"volume":5.0,"delta":0.5024,"gamma":0.0019,"vega":5.1715,"theta":-3.2482,"rho":1.2006,"theo":81.9954,"change":7.55,"open":93.33,"high":93.33,"low":74.15,"tick":"up","last_trade_price":79.35,"last_trade_time":"2026-02-18T15:45:20","percent_change":10.5153,"prev_day_close":71.7999992370606},{"option":"SPXW260303P06885000","bid":82.5,"bid_size":0.0,"ask":83.1,"ask_size":0.0,"iv":0.1603,"open_interest":29.0,"volume":17.0,"delta":-0.4973,"gamma":0.0019,"vega":5.1715,"theta":-3.248,"rho":-1.2468,"theo":83.8728,"change":-17.35,"open":95.9,"high":95.9,"low":79.0,"tick":"down","last_trade_price":84.25,"last_trade_time":"2026-02-18T15:45:20","percent_change":-17.0768,"prev_day_close":101.600002288818},{"option":"SPXW260303C06890000","bid":79.0,"bid_size":0.0,"ask":79.6,"ask_size":0.0,"iv":0.159,"open_interest":25.0,"volume":9.0,"delta":0.4928,"gamma":0.0019,"vega":5.1709,"theta":-3.2212,"rho":1.1776,"theo":78.8889,"change":8.6,"open":91.7,"high":91.7,"low":77.6,"tick":"down","last_trade_price":77.6,"last_trade_time":"2026-02-18T15:45:51","percent_change":12.4638,"prev_day_close":69.0},{"option":"SPXW260303P06890000","bid":84.4,"bid_size":0.0,"ask":85.0,"ask_size":0.0,"iv":0.159,"open_interest":87.0,"volume":76.0,"delta":-0.507,"gamma":0.0019,"vega":5.1709,"theta":-3.2204,"rho":-1.2715,"theo":85.7588,"change":-18.94,"open":74.83,"high":88.6,"low":69.62,"tick":"up","last_trade_price":84.86,"last_trade_time":"2026-02-18T16:07:21","percent_change":-18.2466,"prev_day_close":103.799999237061},{"option":"SPXW260303C06895000","bid":75.9,"bid_size":0.0,"ask":76.6,"ask_size":0.0,"iv":0.1577,"open_interest":5.0,"volume":2.0,"delta":0.483,"gamma":0.0019,"vega":5.1673,"theta":-3.192,"rho":1.1546,"theo":75.8273,"change":3.41,"open":69.64,"high":69.71,"low":69.64,"tick":"up","last_trade_price":69.71,"last_trade_time":"2026-02-18T14:58:17","percent_change":5.14329,"prev_day_close":66.2999992370606},{"option":"SPXW260303P06895000","bid":86.3,"bid_size":0.0,"ask":86.9,"ask_size":0.0,"iv":0.1578,"open_interest":2.0,"volume":26.0,"delta":-0.5168,"gamma":0.0019,"vega":5.1673,"theta":-3.1906,"rho":-1.2963,"theo":87.6897,"change":-22.24,"open":83.0,"high":97.0,"low":73.5,"tick":"up","last_trade_price":83.86,"last_trade_time":"2026-02-18T15:48:45","percent_change":-20.9614,"prev_day_close":106.100002288818},{"option":"SPXW260303C06900000","bid":72.9,"bid_size":0.0,"ask":73.5,"ask_size":0.0,"iv":0.1565,"open_interest":64.0,"volume":49.0,"delta":0.473,"gamma":0.002,"vega":5.1607,"theta":-3.1605,"rho":1.1314,"theo":72.8117,"change":9.52,"open":70.37,"high":85.0,"low":70.0,"tick":"down","last_trade_price":73.12,"last_trade_time":"2026-02-18T16:14:42","percent_change":14.9686,"prev_day_close":63.6000003814697},{"option":"SPXW260303P06900000","bid":88.3,"bid_size":0.0,"ask":88.9,"ask_size":0.0,"iv":0.1564,"open_interest":178.0,"volume":322.0,"delta":-0.5268,"gamma":0.002,"vega":5.1607,"theta":-3.1586,"rho":-1.3213,"theo":89.6666,"change":-19.81,"open":102.88,"high":102.88,"low":75.0,"tick":"up","last_trade_price":88.54,"last_trade_time":"2026-02-18T16:14:42","percent_change":-18.2833,"prev_day_close":108.349998474121},{"option":"SPXW260303C06905000","bid":70.0,"bid_size":0.0,"ask":70.6,"ask_size":0.0,"iv":0.155,"open_interest":16.0,"volume":6.0,"delta":0.4629,"gamma":0.002,"vega":5.151,"theta":-3.1268,"rho":1.1079,"theo":69.8434,"change":20.05,"open":78.18,"high":81.0,"low":78.18,"tick":"up","last_trade_price":81.0,"last_trade_time":"2026-02-18T12:06:52","percent_change":32.8958,"prev_day_close":60.9500007629394},{"option":"SPXW260303P06905000","bid":90.3,"bid_size":0.0,"ask":90.9,"ask_size":0.0,"iv":0.1551,"open_interest":9.0,"volume":4.0,"delta":-0.5369,"gamma":0.002,"vega":5.151,"theta":-3.1244,"rho":-1.3466,"theo":91.6908,"change":-24.0,"open":81.97,"high":86.7,"low":75.6,"tick":"up","last_trade_price":86.7,"last_trade_time":"2026-02-18T13:52:41","percent_change":-21.6802,"prev_day_close":110.700000762939},{"option":"SPXW260303C06910000","bid":67.0,"bid_size":0.0,"ask":67.6,"ask_size":0.0,"iv":0.1537,"open_interest":79.0,"volume":44.0,"delta":0.4526,"gamma":0.002,"vega":5.1378,"theta":-3.091,"rho":1.0839,"theo":66.9243,"change":8.82,"open":79.15,"high":79.15,"low":67.17,"tick":"down","last_trade_price":67.17,"last_trade_time":"2026-02-18T14:34:53","percent_change":15.1157,"prev_day_close":58.3499984741211},{"option":"SPXW260303P06910000","bid":92.3,"bid_size":0.0,"ask":93.0,"ask_size":0.0,"iv":0.1538,"open_interest":135.0,"volume":15.0,"delta":-0.5472,"gamma":0.002,"vega":5.1378,"theta":-3.088,"rho":-1.3724,"theo":93.7642,"change":-20.8,"open":80.75,"high":101.51,"low":76.72,"tick":"down","last_trade_price":92.3,"last_trade_time":"2026-02-18T15:46:11","percent_change":-18.3908,"prev_day_close":113.100002288818},{"option":"SPXW260303C06915000","bid":64.2,"bid_size":0.0,"ask":64.8,"ask_size":0.0,"iv":0.1525,"open_interest":21.0,"volume":12.0,"delta":0.4422,"gamma":0.002,"vega":5.1209,"theta":-3.0529,"rho":1.0592,"theo":64.0569,"change":9.76,"open":72.79,"high":72.79,"low":65.56,"tick":"no_change","last_trade_price":65.56,"last_trade_time":"2026-02-18T14:14:24","percent_change":17.491,"prev_day_close":55.7999992370606},{"option":"SPXW260303P06915000","bid":94.5,"bid_size":0.0,"ask":95.1,"ask_size":0.0,"iv":0.1524,"open_interest":30.0,"volume":2.0,"delta":-0.5576,"gamma":0.002,"vega":5.1209,"theta":-3.0493,"rho":-1.3989,"theo":95.8893,"change":-23.6,"open":92.0,"high":92.0,"low":92.0,"tick":"down","last_trade_price":92.0,"last_trade_time":"2026-02-18T14:16:18","percent_change":-20.4152,"prev_day_close":115.599998474121},{"option":"SPXW260303C06920000","bid":61.4,"bid_size":0.0,"ask":62.0,"ask_size":0.0,"iv":0.1512,"open_interest":44.0,"volume":6.0,"delta":0.4316,"gamma":0.002,"vega":5.1001,"theta":-3.0125,"rho":1.0339,"theo":61.2439,"change":8.25,"open":57.13,"high":71.27,"low":57.13,"tick":"down","last_trade_price":61.55,"last_trade_time":"2026-02-18T16:14:36","percent_change":15.4784,"prev_day_close":53.2999992370606},{"option":"SPXW260303P06920000","bid":96.6,"bid_size":0.0,"ask":97.4,"ask_size":0.0,"iv":0.1511,"open_interest":129.0,"volume":43.0,"delta":-0.5681,"gamma":0.002,"vega":5.1001,"theta":-3.0084,"rho":-1.4259,"theo":98.0688,"change":-14.06,"open":93.45,"high":104.04,"low":81.32,"tick":"up","last_trade_price":104.04,"last_trade_time":"2026-02-18T15:30:41","percent_change":-11.9052,"prev_day_close":118.100002288818},{"option":"SPXW260303C06925000","bid":58.6,"bid_size":0.0,"ask":59.2,"ask_size":0.0,"iv":0.1498,"open_interest":60.0,"volume":16.0,"delta":0.421,"gamma":0.002,"vega":5.0755,"theta":-2.9698,"rho":1.0083,"theo":58.4873,"change":8.05,"open":70.2,"high":70.2,"low":58.9,"tick":"down","last_trade_price":58.9,"last_trade_time":"2026-02-18T14:32:47","percent_change":15.8309,"prev_day_close":50.8499984741211},{"option":"SPXW260303P06925000","bid":98.9,"bid_size":0.0,"ask":99.5,"ask_size":0.0,"iv":0.1497,"open_interest":207.0,"volume":8.0,"delta":-0.5788,"gamma":0.002,"vega":5.0755,"theta":-2.9651,"rho":-1.4533,"theo":100.3047,"change":-21.79,"open":86.6,"high":112.5,"low":82.2,"tick":"down","last_trade_price":98.81,"last_trade_time":"2026-02-18T15:46:08","percent_change":-18.068,"prev_day_close":120.599998474121},{"option":"SPXW260303C06930000","bid":55.9,"bid_size":0.0,"ask":56.5,"ask_size":0.0,"iv":0.1484,"open_interest":119.0,"volume":105.0,"delta":0.4102,"gamma":0.002,"vega":5.0472,"theta":-2.925,"rho":0.9827,"theo":55.789,"change":8.13,"open":62.65,"high":66.6,"low":56.58,"tick":"down","last_trade_price":56.58,"last_trade_time":"2026-02-18T15:47:46","percent_change":16.7802,"prev_day_close":48.4500007629394},{"option":"SPXW260303P06930000","bid":101.1,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.1484,"open_interest":50.0,"volume":52.0,"delta":-0.5896,"gamma":0.002,"vega":5.0472,"theta":-2.9197,"rho":-1.4806,"theo":102.5988,"change":-14.48,"open":91.16,"high":108.72,"low":84.25,"tick":"up","last_trade_price":108.72,"last_trade_time":"2026-02-18T15:30:41","percent_change":-11.7532,"prev_day_close":123.200000762939},{"option":"SPXW260303C06935000","bid":53.2,"bid_size":0.0,"ask":53.8,"ask_size":0.0,"iv":0.1471,"open_interest":12.0,"volume":1.0,"delta":0.3992,"gamma":0.002,"vega":5.0154,"theta":-2.8779,"rho":0.9572,"theo":53.15,"change":13.7,"open":59.85,"high":59.85,"low":59.85,"tick":"up","last_trade_price":59.85,"last_trade_time":"2026-02-18T10:09:05","percent_change":29.6858,"prev_day_close":46.1500015258789},{"option":"SPXW260303P06935000","bid":103.4,"bid_size":0.0,"ask":104.1,"ask_size":0.0,"iv":0.1471,"open_interest":3.0,"volume":10.0,"delta":-0.6005,"gamma":0.002,"vega":5.0154,"theta":-2.8721,"rho":-1.508,"theo":104.9524,"change":-32.51,"open":93.39,"high":93.39,"low":93.39,"tick":"down","last_trade_price":93.39,"last_trade_time":"2026-02-18T10:26:20","percent_change":-25.8221,"prev_day_close":125.899997711182},{"option":"SPXW260303C06940000","bid":50.6,"bid_size":0.0,"ask":51.2,"ask_size":0.0,"iv":0.1458,"open_interest":38.0,"volume":22.0,"delta":0.3882,"gamma":0.002,"vega":4.9795,"theta":-2.8287,"rho":0.9313,"theo":50.5722,"change":10.38,"open":58.58,"high":59.1,"low":51.74,"tick":"up","last_trade_price":54.23,"last_trade_time":"2026-02-18T15:54:40","percent_change":23.6716,"prev_day_close":43.8499984741211},{"option":"SPXW260303P06940000","bid":105.9,"bid_size":0.0,"ask":106.5,"ask_size":0.0,"iv":0.1458,"open_interest":103.0,"volume":4.0,"delta":-0.6116,"gamma":0.002,"vega":4.9795,"theta":-2.8223,"rho":-1.5356,"theo":107.3671,"change":-40.3,"open":123.12,"high":123.12,"low":88.2,"tick":"down","last_trade_price":88.2,"last_trade_time":"2026-02-18T11:32:39","percent_change":-31.3619,"prev_day_close":128.5},{"option":"SPXW260303C06945000","bid":48.1,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.1443,"open_interest":13.0,"volume":5.0,"delta":0.3771,"gamma":0.002,"vega":4.9391,"theta":-2.7774,"rho":0.9048,"theo":48.0576,"change":10.95,"open":46.7,"high":56.4,"low":46.7,"tick":"down","last_trade_price":52.6,"last_trade_time":"2026-02-18T13:32:26","percent_change":26.2905,"prev_day_close":41.6500015258789},{"option":"SPXW260303P06945000","bid":108.2,"bid_size":0.0,"ask":109.0,"ask_size":0.0,"iv":0.1444,"open_interest":12.0,"volume":0.0,"delta":-0.6227,"gamma":0.002,"vega":4.9391,"theta":-2.7705,"rho":-1.5638,"theo":109.845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.97,"last_trade_time":"2026-02-17T15:19:21","percent_change":0.0,"prev_day_close":131.400001525879},{"option":"SPXW260303C06950000","bid":45.6,"bid_size":0.0,"ask":46.2,"ask_size":0.0,"iv":0.1429,"open_interest":491.0,"volume":35.0,"delta":0.3658,"gamma":0.002,"vega":4.8937,"theta":-2.7241,"rho":0.8778,"theo":45.6085,"change":6.18,"open":55.78,"high":55.78,"low":39.71,"tick":"down","last_trade_price":45.73,"last_trade_time":"2026-02-18T16:14:36","percent_change":15.6258,"prev_day_close":39.5499992370606},{"option":"SPXW260303P06950000","bid":110.8,"bid_size":0.0,"ask":111.6,"ask_size":0.0,"iv":0.1431,"open_interest":145.0,"volume":24.0,"delta":-0.6339,"gamma":0.002,"vega":4.8937,"theta":-2.7166,"rho":-1.5926,"theo":112.3884,"change":-18.18,"open":101.9,"high":116.07,"low":97.53,"tick":"up","last_trade_price":116.07,"last_trade_time":"2026-02-18T14:51:56","percent_change":-13.5419,"prev_day_close":134.25},{"option":"SPXW260303C06955000","bid":43.2,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.1416,"open_interest":23.0,"volume":3.0,"delta":0.3546,"gamma":0.002,"vega":4.8436,"theta":-2.6686,"rho":0.8505,"theo":43.2266,"change":1.75,"open":51.2,"high":51.2,"low":39.2,"tick":"down","last_trade_price":39.2,"last_trade_time":"2026-02-18T15:07:42","percent_change":4.67289,"prev_day_close":37.4500007629394},{"option":"SPXW260303P06955000","bid":113.4,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.1417,"open_interest":1.0,"volume":11.0,"delta":-0.6452,"gamma":0.002,"vega":4.8436,"theta":-2.6606,"rho":-1.6217,"theo":114.9989,"change":-42.9,"open":102.72,"high":102.72,"low":94.1,"tick":"down","last_trade_price":94.1,"last_trade_time":"2026-02-18T11:05:24","percent_change":-31.3139,"prev_day_close":137.0},{"option":"SPXW260303C06960000","bid":40.8,"bid_size":0.0,"ask":41.4,"ask_size":0.0,"iv":0.1402,"open_interest":811.0,"volume":0.0,"delta":0.3432,"gamma":0.002,"vega":4.7893,"theta":-2.6111,"rho":0.8234,"theo":40.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.97,"last_trade_time":"2026-02-17T15:42:03","percent_change":0.0,"prev_day_close":35.3499984741211},{"option":"SPXW260303P06960000","bid":116.0,"bid_size":0.0,"ask":116.8,"ask_size":0.0,"iv":0.1403,"open_interest":39.0,"volume":0.0,"delta":-0.6566,"gamma":0.002,"vega":4.7893,"theta":-2.6025,"rho":-1.6506,"theo":117.6768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.54,"last_trade_time":"2026-02-17T14:51:39","percent_change":0.0,"prev_day_close":140.450004577637},{"option":"SPXW260303C06965000","bid":38.5,"bid_size":0.0,"ask":39.1,"ask_size":0.0,"iv":0.1389,"open_interest":15.0,"volume":5.0,"delta":0.3318,"gamma":0.002,"vega":4.7312,"theta":-2.5516,"rho":0.7965,"theo":38.6639,"change":13.05,"open":34.55,"high":46.4,"low":34.55,"tick":"up","last_trade_price":46.4,"last_trade_time":"2026-02-18T11:05:06","percent_change":39.1304,"prev_day_close":33.3499984741211},{"option":"SPXW260303P06965000","bid":118.6,"bid_size":0.0,"ask":119.4,"ask_size":0.0,"iv":0.1389,"open_interest":4.0,"volume":1.0,"delta":-0.668,"gamma":0.002,"vega":4.7312,"theta":-2.5424,"rho":-1.6793,"theo":120.4213,"change":-36.5,"open":106.2,"high":106.2,"low":106.2,"tick":"down","last_trade_price":106.2,"last_trade_time":"2026-02-18T10:06:14","percent_change":-25.5781,"prev_day_close":142.699996948242},{"option":"SPXW260303C06970000","bid":36.3,"bid_size":0.0,"ask":36.8,"ask_size":0.0,"iv":0.1375,"open_interest":358.0,"volume":21.0,"delta":0.3203,"gamma":0.002,"vega":4.6689,"theta":-2.49,"rho":0.7695,"theo":36.4816,"change":1.95,"open":33.8,"high":44.9,"low":33.4,"tick":"down","last_trade_price":33.4,"last_trade_time":"2026-02-18T15:05:34","percent_change":6.20032,"prev_day_close":31.4500007629394},{"option":"SPXW260303P06970000","bid":121.5,"bid_size":0.0,"ask":122.2,"ask_size":0.0,"iv":0.1375,"open_interest":34.0,"volume":6.0,"delta":-0.6794,"gamma":0.002,"vega":4.6689,"theta":-2.4803,"rho":-1.7081,"theo":123.2314,"change":-42.72,"open":102.83,"high":102.83,"low":102.83,"tick":"down","last_trade_price":102.83,"last_trade_time":"2026-02-18T11:31:27","percent_change":-29.3507,"prev_day_close":145.549995422363},{"option":"SPXW260303C06975000","bid":34.1,"bid_size":0.0,"ask":34.7,"ask_size":0.0,"iv":0.1361,"open_interest":146.0,"volume":26.0,"delta":0.3088,"gamma":0.002,"vega":4.6014,"theta":-2.4264,"rho":0.7419,"theo":34.3646,"change":4.05,"open":32.57,"high":42.1,"low":29.6,"tick":"up","last_trade_price":33.7,"last_trade_time":"2026-02-18T15:46:41","percent_change":13.6594,"prev_day_close":29.6499996185303},{"option":"SPXW260303P06975000","bid":124.3,"bid_size":0.0,"ask":125.0,"ask_size":0.0,"iv":0.1361,"open_interest":12.0,"volume":0.0,"delta":-0.6909,"gamma":0.002,"vega":4.6014,"theta":-2.4162,"rho":-1.7374,"theo":126.107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.36,"last_trade_time":"2026-02-17T15:25:53","percent_change":0.0,"prev_day_close":148.849998474121},{"option":"SPXW260303C06980000","bid":32.0,"bid_size":0.0,"ask":32.6,"ask_size":0.0,"iv":0.1346,"open_interest":146.0,"volume":11.0,"delta":0.2973,"gamma":0.002,"vega":4.5282,"theta":-2.3608,"rho":0.714,"theo":32.3129,"change":4.38,"open":39.7,"high":39.7,"low":32.23,"tick":"down","last_trade_price":32.23,"last_trade_time":"2026-02-18T16:14:36","percent_change":15.7271,"prev_day_close":27.8500003814697},{"option":"SPXW260303P06980000","bid":125.4,"bid_size":0.0,"ask":129.3,"ask_size":0.0,"iv":0.135,"open_interest":18.0,"volume":2.0,"delta":-0.7025,"gamma":0.002,"vega":4.5282,"theta":-2.3499,"rho":-1.7671,"theo":129.0478,"change":-24.07,"open":128.13,"high":128.13,"low":128.13,"tick":"down","last_trade_price":128.13,"last_trade_time":"2026-02-18T16:07:21","percent_change":-15.8147,"prev_day_close":152.200004577637},{"option":"SPXW260303C06985000","bid":30.0,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.1333,"open_interest":535.0,"volume":28.0,"delta":0.2858,"gamma":0.002,"vega":4.4496,"theta":-2.293,"rho":0.6861,"theo":30.3255,"change":1.06,"open":27.17,"high":38.1,"low":27.17,"tick":"down","last_trade_price":27.21,"last_trade_time":"2026-02-18T15:31:29","percent_change":4.05354,"prev_day_close":26.1499996185303},{"option":"SPXW260303P06985000","bid":127.5,"bid_size":0.0,"ask":135.4,"ask_size":0.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":-0.714,"gamma":0.002,"vega":4.4496,"theta":-2.2816,"rho":-1.7968,"theo":132.0529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.5,"last_trade_time":"2026-02-11T10:24:14","percent_change":0.0,"prev_day_close":154.949996948242},{"option":"SPXW260303C06990000","bid":28.1,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.132,"open_interest":59.0,"volume":96.0,"delta":0.2742,"gamma":0.0019,"vega":4.3668,"theta":-2.2231,"rho":0.6585,"theo":28.4006,"change":4.53,"open":25.41,"high":36.4,"low":24.51,"tick":"up","last_trade_price":28.98,"last_trade_time":"2026-02-18T15:59:20","percent_change":18.5276,"prev_day_close":24.4500007629395},{"option":"SPXW260303P06990000","bid":131.8,"bid_size":0.0,"ask":135.3,"ask_size":0.0,"iv":0.1322,"open_interest":11.0,"volume":0.0,"delta":-0.7256,"gamma":0.0019,"vega":4.3668,"theta":-2.2111,"rho":-1.8262,"theo":135.1205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":148.16,"last_trade_time":"2026-02-17T14:35:15","percent_change":0.0,"prev_day_close":158.800003051758},{"option":"SPXW260303C06995000","bid":26.2,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.1306,"open_interest":301.0,"volume":48.0,"delta":0.2626,"gamma":0.0019,"vega":4.2802,"theta":-2.1511,"rho":0.6312,"theo":26.5366,"change":4.08,"open":23.95,"high":34.3,"low":23.95,"tick":"up","last_trade_price":26.98,"last_trade_time":"2026-02-18T15:59:20","percent_change":17.8166,"prev_day_close":22.9000005722046},{"option":"SPXW260303P06995000","bid":133.6,"bid_size":0.0,"ask":141.7,"ask_size":0.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.7372,"gamma":0.0019,"vega":4.2802,"theta":-2.1385,"rho":-1.8553,"theo":138.249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.850006103516},{"option":"SPXW260303C07000000","bid":24.4,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.1291,"open_interest":679.0,"volume":131.0,"delta":0.251,"gamma":0.0019,"vega":4.1887,"theta":-2.077,"rho":0.6035,"theo":24.7333,"change":0.35,"open":20.88,"high":32.27,"low":20.88,"tick":"up","last_trade_price":21.7,"last_trade_time":"2026-02-18T15:34:13","percent_change":1.63934,"prev_day_close":21.3500003814697},{"option":"SPXW260303P07000000","bid":137.8,"bid_size":0.0,"ask":141.7,"ask_size":0.0,"iv":0.1296,"open_interest":165.0,"volume":0.0,"delta":-0.7487,"gamma":0.0019,"vega":4.1887,"theta":-2.0639,"rho":-1.8847,"theo":141.4381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.0,"last_trade_time":"2026-02-12T11:14:01","percent_change":0.0,"prev_day_close":165.800003051758},{"option":"SPXW260303C07005000","bid":22.6,"bid_size":0.0,"ask":23.1,"ask_size":0.0,"iv":0.1278,"open_interest":23.0,"volume":19.0,"delta":0.2395,"gamma":0.0019,"vega":4.0908,"theta":-2.001,"rho":0.5754,"theo":22.992,"change":4.4,"open":28.22,"high":29.5,"low":24.3,"tick":"down","last_trade_price":24.3,"last_trade_time":"2026-02-18T14:23:56","percent_change":22.1105,"prev_day_close":19.9000005722046},{"option":"SPXW260303P07005000","bid":139.6,"bid_size":0.0,"ask":148.2,"ask_size":0.0,"iv":0.1288,"open_interest":2.0,"volume":0.0,"delta":-0.7603,"gamma":0.0019,"vega":4.0908,"theta":-1.9873,"rho":-1.9146,"theo":144.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.01,"last_trade_time":"2026-02-13T15:59:58","percent_change":0.0,"prev_day_close":168.799995422363},{"option":"SPXW260303C07010000","bid":21.0,"bid_size":0.0,"ask":21.5,"ask_size":0.0,"iv":0.1265,"open_interest":29.0,"volume":30.0,"delta":0.2279,"gamma":0.0018,"vega":3.9867,"theta":-1.923,"rho":0.5474,"theo":21.3144,"change":2.89,"open":19.75,"high":28.35,"low":17.98,"tick":"up","last_trade_price":21.39,"last_trade_time":"2026-02-18T15:50:30","percent_change":15.6216,"prev_day_close":18.5},{"option":"SPXW260303P07010000","bid":144.2,"bid_size":0.0,"ask":148.3,"ask_size":0.0,"iv":0.1266,"open_interest":6.0,"volume":2.0,"delta":-0.7718,"gamma":0.0018,"vega":3.9867,"theta":-1.9088,"rho":-1.9444,"theo":148.0043,"change":-26.01,"open":146.89,"high":146.89,"low":146.89,"tick":"down","last_trade_price":146.89,"last_trade_time":"2026-02-18T16:07:21","percent_change":-15.0434,"prev_day_close":172.900001525879},{"option":"SPXW260303C07015000","bid":19.4,"bid_size":0.0,"ask":19.9,"ask_size":0.0,"iv":0.1251,"open_interest":8.0,"volume":9.0,"delta":0.2164,"gamma":0.0018,"vega":3.8782,"theta":-1.8433,"rho":0.5199,"theo":19.7011,"change":7.79,"open":21.34,"high":24.94,"low":21.34,"tick":"up","last_trade_price":24.94,"last_trade_time":"2026-02-18T10:40:04","percent_change":45.4227,"prev_day_close":17.1499996185303},{"option":"SPXW260303P07015000","bid":146.5,"bid_size":0.0,"ask":154.2,"ask_size":0.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.7833,"gamma":0.0018,"vega":3.8782,"theta":-1.8286,"rho":-1.9736,"theo":151.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":176.299995422363},{"option":"SPXW260303C07020000","bid":17.9,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.1236,"open_interest":72.0,"volume":18.0,"delta":0.205,"gamma":0.0018,"vega":3.7664,"theta":-1.7622,"rho":0.4928,"theo":18.1532,"change":1.9,"open":19.82,"high":22.85,"low":16.95,"tick":"up","last_trade_price":17.7,"last_trade_time":"2026-02-18T15:59:59","percent_change":12.0253,"prev_day_close":15.8000001907349},{"option":"SPXW260303P07020000","bid":150.9,"bid_size":0.0,"ask":155.2,"ask_size":0.0,"iv":0.1242,"open_interest":2.0,"volume":0.0,"delta":-0.7948,"gamma":0.0018,"vega":3.7664,"theta":-1.7469,"rho":-2.0025,"theo":154.8281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.89,"last_trade_time":"2026-02-13T16:00:21","percent_change":0.0,"prev_day_close":179.75},{"option":"SPXW260303C07025000","bid":16.4,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.1224,"open_interest":258.0,"volume":25.0,"delta":0.1937,"gamma":0.0017,"vega":3.6498,"theta":-1.68,"rho":0.4655,"theo":16.6736,"change":-0.1,"open":17.27,"high":21.73,"low":13.84,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-02-18T15:34:28","percent_change":-0.684931,"prev_day_close":14.5999999046326},{"option":"SPXW260303P07025000","bid":154.0,"bid_size":0.0,"ask":158.8,"ask_size":0.0,"iv":0.1225,"open_interest":20.0,"volume":0.0,"delta":-0.8061,"gamma":0.0017,"vega":3.6498,"theta":-1.6641,"rho":-2.0316,"theo":158.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.49,"last_trade_time":"2026-02-13T16:00:21","percent_change":0.0,"prev_day_close":183.5},{"option":"SPXW260303C07030000","bid":15.1,"bid_size":0.0,"ask":15.5,"ask_size":0.0,"iv":0.1209,"open_interest":136.0,"volume":29.0,"delta":0.1824,"gamma":0.0017,"vega":3.5271,"theta":-1.5971,"rho":0.4381,"theo":15.266,"change":1.71,"open":14.12,"high":19.78,"low":13.1,"tick":"down","last_trade_price":15.21,"last_trade_time":"2026-02-18T16:14:36","percent_change":12.6667,"prev_day_close":13.5},{"option":"SPXW260303P07030000","bid":158.2,"bid_size":0.0,"ask":162.4,"ask_size":0.0,"iv":0.1216,"open_interest":9.0,"volume":0.0,"delta":-0.8173,"gamma":0.0017,"vega":3.5271,"theta":-1.5806,"rho":-2.0608,"theo":161.9259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.0,"last_trade_time":"2026-02-11T10:28:51","percent_change":0.0,"prev_day_close":187.299995422363},{"option":"SPXW260303C07040000","bid":12.6,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.1183,"open_interest":86.0,"volume":1.0,"delta":0.1606,"gamma":0.0016,"vega":3.2699,"theta":-1.4306,"rho":0.3857,"theo":12.6757,"change":4.27,"open":15.72,"high":15.72,"low":15.72,"tick":"up","last_trade_price":15.72,"last_trade_time":"2026-02-18T12:52:53","percent_change":37.2926,"prev_day_close":11.4500002861023},{"option":"SPXW260303P07040000","bid":165.8,"bid_size":0.0,"ask":169.9,"ask_size":0.0,"iv":0.1189,"open_interest":5.0,"volume":6.0,"delta":-0.8392,"gamma":0.0016,"vega":3.2699,"theta":-1.413,"rho":-2.1167,"theo":169.3206,"change":-50.25,"open":155.1,"high":155.1,"low":144.7,"tick":"down","last_trade_price":145.4,"last_trade_time":"2026-02-18T12:22:17","percent_change":-25.6836,"prev_day_close":195.650001525879},{"option":"SPXW260303C07050000","bid":10.3,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.1159,"open_interest":256.0,"volume":2536.0,"delta":0.1397,"gamma":0.0015,"vega":3.0036,"theta":-1.2668,"rho":0.3352,"theo":10.3966,"change":0.13,"open":9.97,"high":13.96,"low":8.64,"tick":"up","last_trade_price":9.68,"last_trade_time":"2026-02-18T15:45:45","percent_change":1.36126,"prev_day_close":9.5499997138977},{"option":"SPXW260303P07050000","bid":172.7,"bid_size":0.0,"ask":177.8,"ask_size":0.0,"iv":0.1165,"open_interest":4.0,"volume":2.0,"delta":-0.8601,"gamma":0.0015,"vega":3.0036,"theta":-1.2481,"rho":-2.1708,"theo":177.0265,"change":-50.85,"open":163.1,"high":163.1,"low":152.4,"tick":"down","last_trade_price":152.4,"last_trade_time":"2026-02-18T12:07:18","percent_change":-25.0184,"prev_day_close":203.25},{"option":"SPXW260303C07060000","bid":8.4,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.1135,"open_interest":109.0,"volume":2507.0,"delta":0.1202,"gamma":0.0014,"vega":2.7292,"theta":-1.1097,"rho":0.2886,"theo":8.4402,"change":-0.18,"open":8.3,"high":12.9,"low":7.25,"tick":"down","last_trade_price":7.72,"last_trade_time":"2026-02-18T15:44:35","percent_change":-2.27848,"prev_day_close":7.90000009536743},{"option":"SPXW260303P07060000","bid":181.3,"bid_size":0.0,"ask":185.9,"ask_size":0.0,"iv":0.1146,"open_interest":1.0,"volume":2.0,"delta":-0.8796,"gamma":0.0014,"vega":2.7292,"theta":-1.0899,"rho":-2.221,"theo":185.055,"change":-52.05,"open":170.3,"high":170.3,"low":159.6,"tick":"down","last_trade_price":159.6,"last_trade_time":"2026-02-18T12:06:59","percent_change":-24.5925,"prev_day_close":211.650001525879},{"option":"SPXW260303C07070000","bid":6.8,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.111,"open_interest":59.0,"volume":20.0,"delta":0.1025,"gamma":0.0012,"vega":2.4597,"theta":-0.9634,"rho":0.2457,"theo":6.7995,"change":0.1,"open":8.77,"high":8.85,"low":6.55,"tick":"down","last_trade_price":6.55,"last_trade_time":"2026-02-18T15:59:59","percent_change":1.55039,"prev_day_close":6.45000004768372},{"option":"SPXW260303P07070000","bid":189.7,"bid_size":0.0,"ask":194.3,"ask_size":0.0,"iv":0.1123,"open_interest":2.0,"volume":0.0,"delta":-0.8973,"gamma":0.0012,"vega":2.4597,"theta":-0.9425,"rho":-2.2674,"theo":193.3993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":147.16,"last_trade_time":"2026-02-10T16:04:08","percent_change":0.0,"prev_day_close":220.599998474121},{"option":"SPXW260303C07075000","bid":6.0,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.11,"open_interest":371.0,"volume":64.0,"delta":0.0944,"gamma":0.0012,"vega":2.3269,"theta":-0.8954,"rho":0.2262,"theo":6.0936,"change":-0.6,"open":5.96,"high":9.45,"low":5.25,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-18T15:34:21","percent_change":-10.2564,"prev_day_close":5.84999990463257},{"option":"SPXW260303P07075000","bid":193.9,"bid_size":0.0,"ask":198.6,"ask_size":0.0,"iv":0.1116,"open_interest":0.0,"volume":0.0,"delta":-0.9054,"gamma":0.0012,"vega":2.3269,"theta":-0.8739,"rho":-2.2887,"theo":197.6859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.12,"last_trade_time":"2026-01-28T10:10:58","percent_change":0.0,"prev_day_close":224.5},{"option":"SPXW260303C07080000","bid":5.4,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.1087,"open_interest":46.0,"volume":9.0,"delta":0.0868,"gamma":0.0011,"vega":2.198,"theta":-0.8312,"rho":0.2081,"theo":5.4586,"change":-0.01,"open":8.51,"high":8.51,"low":5.34,"tick":"down","last_trade_price":5.34,"last_trade_time":"2026-02-18T14:51:56","percent_change":-0.186914,"prev_day_close":5.34999990463257},{"option":"SPXW260303P07080000","bid":198.2,"bid_size":0.0,"ask":202.9,"ask_size":0.0,"iv":0.1107,"open_interest":1.0,"volume":0.0,"delta":-0.913,"gamma":0.0011,"vega":2.198,"theta":-0.8092,"rho":-2.3085,"theo":202.0434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.83,"last_trade_time":"2026-02-12T15:51:59","percent_change":0.0,"prev_day_close":229.150001525879},{"option":"SPXW260303C07090000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.1069,"open_interest":186.0,"volume":26.0,"delta":0.0733,"gamma":0.001,"vega":1.9557,"theta":-0.7151,"rho":0.1752,"theo":4.3855,"change":0.75,"open":4.45,"high":6.81,"low":4.45,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-18T13:49:33","percent_change":17.4419,"prev_day_close":4.29999995231628},{"option":"SPXW260303P07090000","bid":207.0,"bid_size":0.0,"ask":211.8,"ask_size":0.0,"iv":0.109,"open_interest":0.0,"volume":0.0,"delta":-0.9265,"gamma":0.001,"vega":1.9557,"theta":-0.6919,"rho":-2.345,"theo":210.9554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":238.149993896484},{"option":"SPXW260303C07100000","bid":3.3,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.105,"open_interest":251.0,"volume":91.0,"delta":0.0618,"gamma":0.0009,"vega":1.7339,"theta":-0.6157,"rho":0.1479,"theo":3.5431,"change":-0.28,"open":3.6,"high":5.82,"low":3.15,"tick":"up","last_trade_price":3.22,"last_trade_time":"2026-02-18T15:49:25","percent_change":-8.0,"prev_day_close":3.5},{"option":"SPXW260303P07100000","bid":216.0,"bid_size":0.0,"ask":220.9,"ask_size":0.0,"iv":0.1075,"open_interest":3.0,"volume":0.0,"delta":-0.938,"gamma":0.0009,"vega":1.7339,"theta":-0.5914,"rho":-2.3759,"theo":220.098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.76,"last_trade_time":"2026-02-06T14:04:49","percent_change":0.0,"prev_day_close":247.599998474121},{"option":"SPXW260303C07110000","bid":2.6,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.1034,"open_interest":58.0,"volume":15.0,"delta":0.0523,"gamma":0.0008,"vega":1.5382,"theta":-0.5321,"rho":0.1249,"theo":2.8883,"change":1.345,"open":3.3,"high":4.67,"low":3.3,"tick":"down","last_trade_price":4.12,"last_trade_time":"2026-02-18T11:12:43","percent_change":48.4685,"prev_day_close":2.77500009536743},{"option":"SPXW260303P07110000","bid":224.6,"bid_size":0.0,"ask":230.1,"ask_size":0.0,"iv":0.1067,"open_interest":0.0,"volume":0.0,"delta":-0.9475,"gamma":0.0008,"vega":1.5382,"theta":-0.5067,"rho":-2.4024,"theo":229.4281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.499992370605},{"option":"SPXW260303C07125000","bid":1.75,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.1011,"open_interest":574.0,"volume":97.0,"delta":0.0412,"gamma":0.0006,"vega":1.289,"theta":-0.4325,"rho":0.0982,"theo":2.1721,"change":-0.4,"open":1.95,"high":3.02,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:59:37","percent_change":-20.0,"prev_day_close":1.99999994039536},{"option":"SPXW260303P07125000","bid":238.7,"bid_size":0.0,"ask":244.3,"ask_size":0.0,"iv":0.1057,"open_interest":1.0,"volume":0.0,"delta":-0.9586,"gamma":0.0006,"vega":1.289,"theta":-0.4054,"rho":-2.4344,"theo":243.6895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.0,"last_trade_time":"2026-02-04T11:43:55","percent_change":0.0,"prev_day_close":270.5},{"option":"SPXW260303C07150000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.0996,"open_interest":137.0,"volume":174.0,"delta":0.0284,"gamma":0.0005,"vega":0.9739,"theta":-0.3158,"rho":0.0676,"theo":1.4235,"change":-0.255,"open":1.24,"high":1.77,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T15:25:35","percent_change":-22.6667,"prev_day_close":1.125},{"option":"SPXW260303P07150000","bid":256.9,"bid_size":0.0,"ask":274.0,"ask_size":0.0,"iv":0.0813,"open_interest":0.0,"volume":0.0,"delta":-0.9714,"gamma":0.0005,"vega":0.9739,"theta":-0.2859,"rho":-2.4739,"theo":267.9034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.93,"last_trade_time":"2026-02-11T09:50:20","percent_change":0.0,"prev_day_close":295.649993896484},{"option":"SPXW260303C07175000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.0994,"open_interest":98.0,"volume":35.0,"delta":0.0201,"gamma":0.0004,"vega":0.7427,"theta":-0.2353,"rho":0.0475,"theo":0.9691,"change":-0.145,"open":0.77,"high":1.02,"low":0.52,"tick":"no_change","last_trade_price":0.53,"last_trade_time":"2026-02-18T15:54:40","percent_change":-21.4815,"prev_day_close":0.675000011920929},{"option":"SPXW260303P07175000","bid":281.2,"bid_size":0.0,"ask":301.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0004,"vega":0.7427,"theta":-0.2026,"rho":-2.5029,"theo":292.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.449996948242},{"option":"SPXW260303C07200000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1004,"open_interest":499.0,"volume":21.0,"delta":0.0142,"gamma":0.0003,"vega":0.5658,"theta":-0.1758,"rho":0.0336,"theo":0.6681,"change":-0.105,"open":0.5,"high":0.5,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:30:00","percent_change":-24.7059,"prev_day_close":0.424999997019768},{"option":"SPXW260303P07200000","bid":306.2,"bid_size":0.0,"ask":326.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9855,"gamma":0.0003,"vega":0.5658,"theta":-0.1402,"rho":-2.5257,"theo":317.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.700012207031},{"option":"SPXW260303C07225000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1033,"open_interest":149.0,"volume":6.0,"delta":0.0101,"gamma":0.0002,"vega":0.4297,"theta":-0.131,"rho":0.0239,"theo":0.4631,"change":-0.01,"open":0.42,"high":0.42,"low":0.29,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-18T14:52:33","percent_change":-3.33333,"prev_day_close":0.299999997019768},{"option":"SPXW260303P07225000","bid":330.8,"bid_size":0.0,"ask":351.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9896,"gamma":0.0002,"vega":0.4297,"theta":-0.0927,"rho":-2.5443,"theo":341.8304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.600006103516},{"option":"SPXW260303C07250000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1045,"open_interest":237.0,"volume":44.0,"delta":0.0072,"gamma":0.0001,"vega":0.3263,"theta":-0.0978,"rho":0.017,"theo":0.3239,"change":-0.055,"open":0.29,"high":0.29,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:30:00","percent_change":-24.4444,"prev_day_close":0.225000008940697},{"option":"SPXW260303P07250000","bid":355.8,"bid_size":0.0,"ask":376.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9925,"gamma":0.0001,"vega":0.3263,"theta":-0.0567,"rho":-2.56,"theo":366.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.850006103516},{"option":"SPXW260303C07275000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1107,"open_interest":43.0,"volume":73.0,"delta":0.0052,"gamma":0.0001,"vega":0.249,"theta":-0.0736,"rho":0.0122,"theo":0.2299,"change":0.035,"open":0.22,"high":0.22,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T12:12:21","percent_change":20.0,"prev_day_close":0.175000000745058},{"option":"SPXW260303P07275000","bid":380.7,"bid_size":0.0,"ask":401.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9945,"gamma":0.0001,"vega":0.249,"theta":-0.0297,"rho":-2.5737,"theo":391.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.099990844727},{"option":"SPXW260303C07300000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.113,"open_interest":82.0,"volume":82.0,"delta":0.0038,"gamma":0.0001,"vega":0.1921,"theta":-0.0562,"rho":0.009,"theo":0.1667,"change":0.035,"open":0.2,"high":0.2,"low":0.16,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-18T13:01:28","percent_change":28.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303P07300000","bid":405.6,"bid_size":0.0,"ask":424.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.1921,"theta":-0.0094,"rho":-2.5859,"theo":416.4215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":445.049987792969},{"option":"SPXW260303C07325000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1211,"open_interest":33.0,"volume":16.0,"delta":0.0029,"gamma":0.0001,"vega":0.1497,"theta":-0.0436,"rho":0.0067,"theo":0.1236,"change":0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:54:58","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303P07325000","bid":430.6,"bid_size":0.0,"ask":447.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0001,"vega":0.1502,"theta":0.0,"rho":-2.597,"theo":441.3414,"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":470.600006103516},{"option":"SPXW260303C07350000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.127,"open_interest":14.0,"volume":1.0,"delta":0.0022,"gamma":0.0,"vega":0.1191,"theta":-0.0347,"rho":0.0051,"theo":0.0946,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:05:12","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303P07350000","bid":455.8,"bid_size":0.0,"ask":476.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1195,"theta":0.0,"rho":-2.6075,"theo":466.2747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.950012207031},{"option":"SPXW260303C07375000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1329,"open_interest":12.0,"volume":3.0,"delta":0.0017,"gamma":0.0,"vega":0.0963,"theta":-0.0282,"rho":0.004,"theo":0.0742,"change":0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:58:13","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260303P07375000","bid":480.5,"bid_size":0.0,"ask":497.2,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.0966,"theta":0.0,"rho":-2.6175,"theo":491.2169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.3,"last_trade_time":"2026-02-03T10:00:25","percent_change":0.0,"prev_day_close":518.450012207031},{"option":"SPXW260303C07400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1337,"open_interest":49.0,"volume":26.0,"delta":0.0014,"gamma":0.0,"vega":0.0792,"theta":-0.0234,"rho":0.0032,"theo":0.0598,"change":0.045,"open":0.1,"high":0.12,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T13:01:28","percent_change":60.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07400000","bid":505.5,"bid_size":0.0,"ask":522.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0794,"theta":0.0,"rho":-2.6272,"theo":516.1648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.849975585938},{"option":"SPXW260303C07425000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1393,"open_interest":7.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0658,"theta":-0.0196,"rho":0.0026,"theo":0.0488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-12T14:26:15","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07425000","bid":530.4,"bid_size":0.0,"ask":551.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0661,"theta":0.0,"rho":-2.6367,"theo":541.1164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.0},{"option":"SPXW260303C07450000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1448,"open_interest":5.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0553,"theta":-0.0167,"rho":0.0021,"theo":0.0406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-06T10:46:09","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07450000","bid":555.4,"bid_size":0.0,"ask":576.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0555,"theta":0.0,"rho":-2.646,"theo":566.0706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.0},{"option":"SPXW260303C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1559,"open_interest":17.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0399,"theta":-0.0124,"rho":0.0015,"theo":0.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-17T10:13:09","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07500000","bid":605.3,"bid_size":0.0,"ask":625.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0401,"theta":0.0,"rho":-2.6644,"theo":615.9838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.900024414062},{"option":"SPXW260303C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1776,"open_interest":11.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0214,"theta":-0.007,"rho":0.0008,"theo":0.0151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-09T12:51:00","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260303P07600000","bid":705.1,"bid_size":0.0,"ask":725.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0218,"theta":0.0,"rho":-2.7007,"theo":715.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.899993896484},{"option":"SPXW260303C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2144,"open_interest":4.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0073,"theta":-0.0026,"rho":0.0002,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-09T12:40:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P07800000","bid":904.8,"bid_size":0.0,"ask":925.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":-2.7723,"theo":915.5098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.050018310547},{"option":"SPXW260303C08000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2538,"open_interest":18.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0031,"theta":-0.0012,"rho":0.0001,"theo":0.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:12:56","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260303P08000000","bid":1104.5,"bid_size":0.0,"ask":1125.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":-2.8435,"theo":1115.2068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1144.45001220703},{"option":"SPXW260303C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2918,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0007,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":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":"SPXW260303P08200000","bid":1304.2,"bid_size":0.0,"ask":1324.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-2.9146,"theo":1314.9058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.75},{"option":"SPXW260303C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0005,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":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":"SPXW260303P08400000","bid":1503.9,"bid_size":0.0,"ask":1524.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-2.9857,"theo":1514.6053,"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":1543.79998779297},{"option":"SPXW260303C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3639,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0003,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":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":"SPXW260303P08600000","bid":1703.6,"bid_size":0.0,"ask":1724.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-3.0568,"theo":1714.305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1742.89996337891},{"option":"SPXW260303C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3982,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":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":"SPXW260303P08800000","bid":1903.3,"bid_size":0.0,"ask":1920.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-3.1279,"theo":1914.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1941.70001220703},{"option":"SPXW260303C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4315,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0002,"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":"SPXW260303P09000000","bid":2102.8,"bid_size":0.0,"ask":2122.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-3.199,"theo":2113.7047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2142.65002441406},{"option":"SPXW260304C02800000","bid":4071.1,"bid_size":0.0,"ask":4088.1,"ask_size":0.0,"iv":1.6988,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":1.0718,"theo":4077.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.45007324219},{"option":"SPXW260304P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3357,"open_interest":6.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0063,"theta":-0.0232,"rho":-0.0003,"theo":0.0497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:15:05","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304C03000000","bid":3867.7,"bid_size":0.0,"ask":3888.4,"ask_size":0.0,"iv":1.5728,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":1.1482,"theo":3877.4529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3850.25},{"option":"SPXW260304P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2369,"open_interest":26.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.008,"theta":-0.0279,"rho":-0.0004,"theo":0.0609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-04T09:51:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304C03200000","bid":3669.6,"bid_size":0.0,"ask":3688.8,"ask_size":0.0,"iv":1.455,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":1.2246,"theo":3677.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.39990234375},{"option":"SPXW260304P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1445,"open_interest":10.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0101,"theta":-0.0331,"rho":-0.0005,"theo":0.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-02T15:28:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304C03400000","bid":3468.6,"bid_size":0.0,"ask":3489.3,"ask_size":0.0,"iv":1.3445,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0128,"theta":0.0,"rho":1.301,"theo":3478.1286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.15002441406},{"option":"SPXW260304P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0576,"open_interest":10.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0128,"theta":-0.0394,"rho":-0.0007,"theo":0.0901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T10:59:17","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304C03600000","bid":3268.7,"bid_size":0.0,"ask":3289.4,"ask_size":0.0,"iv":1.2495,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0161,"theta":0.0,"rho":1.3774,"theo":3278.4712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.10009765625},{"option":"SPXW260304P03600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9756,"open_interest":24.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0161,"theta":-0.0469,"rho":-0.0009,"theo":0.1097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-17T09:32:56","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304C03800000","bid":3069.0,"bid_size":0.0,"ask":3089.7,"ask_size":0.0,"iv":1.1503,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":1.4537,"theo":3078.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3051.5},{"option":"SPXW260304P03800000","bid":0.05,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9162,"open_interest":45.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0204,"theta":-0.0556,"rho":-0.0011,"theo":0.1335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:37:36","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260304C04000000","bid":2869.4,"bid_size":0.0,"ask":2890.1,"ask_size":0.0,"iv":1.0562,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0258,"theta":0.0,"rho":1.5299,"theo":2879.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.34997558594},{"option":"SPXW260304P04000000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8548,"open_interest":4358.0,"volume":5.0,"delta":-0.0006,"gamma":0.0,"vega":0.0259,"theta":-0.0661,"rho":-0.0014,"theo":0.1631,"change":-0.025,"open":0.1,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:04:03","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPXW260304C04200000","bid":2669.7,"bid_size":0.0,"ask":2690.4,"ask_size":0.0,"iv":0.9666,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0328,"theta":0.0,"rho":1.606,"theo":2679.529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2652.59997558594},{"option":"SPXW260304P04200000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.7928,"open_interest":1765.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0329,"theta":-0.0784,"rho":-0.0018,"theo":0.199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-17T16:13:32","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260304C04400000","bid":2471.6,"bid_size":0.0,"ask":2490.5,"ask_size":0.0,"iv":0.8878,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0419,"theta":0.0,"rho":1.682,"theo":2479.8965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2453.0},{"option":"SPXW260304P04400000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.7388,"open_interest":26.0,"volume":2526.0,"delta":-0.0009,"gamma":0.0,"vega":0.042,"theta":-0.093,"rho":-0.0024,"theo":0.2435,"change":-0.15,"open":0.23,"high":0.28,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:44:06","percent_change":-50.0,"prev_day_close":0.299999997019768},{"option":"SPXW260304C04600000","bid":2270.5,"bid_size":0.0,"ask":2291.2,"ask_size":0.0,"iv":0.8113,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0537,"theta":0.0,"rho":1.7578,"theo":2280.2755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2252.85009765625},{"option":"SPXW260304P04600000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.6823,"open_interest":65.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.0537,"theta":-0.1105,"rho":-0.0031,"theo":0.299,"change":-0.175,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:58:22","percent_change":-41.1765,"prev_day_close":0.424999997019768},{"option":"SPXW260304C04800000","bid":2070.9,"bid_size":0.0,"ask":2091.6,"ask_size":0.0,"iv":0.7317,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0696,"theta":0.0,"rho":1.8334,"theo":2080.6703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2053.54998779297},{"option":"SPXW260304P04800000","bid":0.3,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.6331,"open_interest":24.0,"volume":1.0,"delta":-0.0016,"gamma":0.0,"vega":0.0696,"theta":-0.132,"rho":-0.0041,"theo":0.3704,"change":-0.175,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T11:09:04","percent_change":-33.3333,"prev_day_close":0.525000005960464},{"option":"SPXW260304C05000000","bid":1872.9,"bid_size":0.0,"ask":1891.6,"ask_size":0.0,"iv":0.6645,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0913,"theta":0.0,"rho":1.9085,"theo":1881.0886,"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":1853.84997558594},{"option":"SPXW260304P05000000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.5854,"open_interest":118.0,"volume":171.0,"delta":-0.0021,"gamma":0.0,"vega":0.0914,"theta":-0.1595,"rho":-0.0055,"theo":0.4662,"change":-0.175,"open":0.57,"high":0.57,"low":0.45,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:16:51","percent_change":-24.1379,"prev_day_close":0.724999994039536},{"option":"SPXW260304C05200000","bid":1672.0,"bid_size":0.0,"ask":1692.6,"ask_size":0.0,"iv":0.5938,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1223,"theta":0.0,"rho":1.983,"theo":1681.543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1654.64996337891},{"option":"SPXW260304P05200000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.5347,"open_interest":281.0,"volume":5.0,"delta":-0.0029,"gamma":0.0,"vega":0.1223,"theta":-0.195,"rho":-0.0075,"theo":0.5972,"change":-0.325,"open":0.65,"high":0.65,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T11:08:44","percent_change":-33.3333,"prev_day_close":0.974999964237213},{"option":"SPXW260304C05400000","bid":1472.4,"bid_size":0.0,"ask":1492.9,"ask_size":0.0,"iv":0.5312,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.168,"theta":-0.0509,"rho":2.0564,"theo":1482.0593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1455.10003662109},{"option":"SPXW260304P05400000","bid":0.85,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.4832,"open_interest":753.0,"volume":200.0,"delta":-0.0041,"gamma":0.0,"vega":0.1682,"theta":-0.2442,"rho":-0.0107,"theo":0.7914,"change":-0.175,"open":1.12,"high":1.18,"low":0.86,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:15:34","percent_change":-13.2075,"prev_day_close":1.32499998807907},{"option":"SPXW260304C05500000","bid":1372.7,"bid_size":0.0,"ask":1393.2,"ask_size":0.0,"iv":0.4995,"open_interest":1.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.2002,"theta":-0.0963,"rho":2.0924,"theo":1382.3554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1334.25,"last_trade_time":"2026-02-13T10:16:54","percent_change":0.0,"prev_day_close":1355.44995117188},{"option":"SPXW260304P05500000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.4578,"open_interest":170.0,"volume":14.0,"delta":-0.005,"gamma":0.0,"vega":0.2004,"theta":-0.2765,"rho":-0.013,"theo":0.926,"change":-0.475,"open":1.22,"high":1.22,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T10:24:08","percent_change":-31.1475,"prev_day_close":1.52500003576279},{"option":"SPXW260304C05600000","bid":1273.0,"bid_size":0.0,"ask":1293.5,"ask_size":0.0,"iv":0.4676,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.2412,"theta":-0.1497,"rho":2.1276,"theo":1282.6926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1255.80004882812},{"option":"SPXW260304P05600000","bid":1.15,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.4333,"open_interest":107.0,"volume":160.0,"delta":-0.0061,"gamma":0.0,"vega":0.2414,"theta":-0.3169,"rho":-0.016,"theo":1.1016,"change":-0.475,"open":1.63,"high":1.63,"low":1.15,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:32:37","percent_change":-26.7606,"prev_day_close":1.77500003576279},{"option":"SPXW260304C05700000","bid":1181.8,"bid_size":0.0,"ask":1188.1,"ask_size":0.0,"iv":0.3979,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.2949,"theta":-0.2143,"rho":2.1618,"theo":1183.0892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1156.14996337891},{"option":"SPXW260304P05700000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.4088,"open_interest":281.0,"volume":31.0,"delta":-0.0077,"gamma":0.0,"vega":0.295,"theta":-0.3683,"rho":-0.02,"theo":1.3359,"change":-0.375,"open":1.75,"high":1.75,"low":1.37,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T15:21:31","percent_change":-17.6471,"prev_day_close":2.125},{"option":"SPXW260304C05800000","bid":1081.9,"bid_size":0.0,"ask":1088.5,"ask_size":0.0,"iv":0.3763,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":0.3671,"theta":-0.2941,"rho":2.1944,"theo":1083.5736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1056.84997558594},{"option":"SPXW260304P05800000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.384,"open_interest":230.0,"volume":219.0,"delta":-0.0098,"gamma":0.0,"vega":0.3672,"theta":-0.4352,"rho":-0.0257,"theo":1.6589,"change":-0.655,"open":2.27,"high":2.27,"low":1.69,"tick":"no_change","last_trade_price":1.92,"last_trade_time":"2026-02-18T15:31:13","percent_change":-25.4369,"prev_day_close":2.57500004768372},{"option":"SPXW260304C05850000","bid":1032.4,"bid_size":0.0,"ask":1038.8,"ask_size":0.0,"iv":0.3616,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0001,"vega":0.4115,"theta":-0.3414,"rho":2.2099,"theo":1033.8609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1007.14999389648},{"option":"SPXW260304P05850000","bid":1.85,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.3715,"open_interest":20.0,"volume":100.0,"delta":-0.0112,"gamma":0.0001,"vega":0.4116,"theta":-0.476,"rho":-0.0294,"theo":1.8656,"change":-1.035,"open":1.79,"high":1.79,"low":1.79,"tick":"no_change","last_trade_price":1.79,"last_trade_time":"2026-02-18T15:56:13","percent_change":-36.6372,"prev_day_close":2.82500004768372},{"option":"SPXW260304C05875000","bid":1007.5,"bid_size":0.0,"ask":1014.0,"ask_size":0.0,"iv":0.3627,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0001,"vega":0.4365,"theta":-0.3672,"rho":2.2174,"theo":1009.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.350006103516},{"option":"SPXW260304P05875000","bid":1.95,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.366,"open_interest":0.0,"volume":0.0,"delta":-0.012,"gamma":0.0001,"vega":0.4365,"theta":-0.4984,"rho":-0.0314,"theo":1.9822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-12T11:28:21","percent_change":0.0,"prev_day_close":3.0},{"option":"SPXW260304C05900000","bid":983.1,"bid_size":0.0,"ask":989.4,"ask_size":0.0,"iv":0.352,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0001,"vega":0.4638,"theta":-0.3945,"rho":2.2247,"theo":984.1865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":957.700012207031},{"option":"SPXW260304P05900000","bid":2.05,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.3597,"open_interest":2416.0,"volume":0.0,"delta":-0.0129,"gamma":0.0001,"vega":0.4638,"theta":-0.5224,"rho":-0.0337,"theo":2.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.74,"last_trade_time":"2026-02-17T11:02:48","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260304C05925000","bid":958.2,"bid_size":0.0,"ask":964.3,"ask_size":0.0,"iv":0.3473,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0001,"vega":0.4934,"theta":-0.4235,"rho":2.2318,"theo":959.3663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.800018310547},{"option":"SPXW260304P05925000","bid":2.2,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.3538,"open_interest":33.0,"volume":0.0,"delta":-0.0138,"gamma":0.0001,"vega":0.4934,"theta":-0.5482,"rho":-0.0362,"theo":2.2492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-17T14:43:42","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"SPXW260304C05950000","bid":933.4,"bid_size":0.0,"ask":939.4,"ask_size":0.0,"iv":0.3401,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0001,"vega":0.5252,"theta":-0.4543,"rho":2.2386,"theo":934.5592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.149993896484},{"option":"SPXW260304P05950000","bid":2.35,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.3482,"open_interest":4.0,"volume":0.0,"delta":-0.0148,"gamma":0.0001,"vega":0.5252,"theta":-0.5757,"rho":-0.0389,"theo":2.4017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-17T11:13:06","percent_change":0.0,"prev_day_close":3.5},{"option":"SPXW260304C05975000","bid":908.6,"bid_size":0.0,"ask":915.0,"ask_size":0.0,"iv":0.335,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.5592,"theta":-0.487,"rho":2.2451,"theo":909.7666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":883.150024414062},{"option":"SPXW260304P05975000","bid":2.5,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.3423,"open_interest":14.0,"volume":1.0,"delta":-0.016,"gamma":0.0001,"vega":0.5592,"theta":-0.6053,"rho":-0.042,"theo":2.5688,"change":-0.7,"open":3.0,"high":3.0,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:26:15","percent_change":-18.9189,"prev_day_close":3.69999992847443},{"option":"SPXW260304C06000000","bid":883.8,"bid_size":0.0,"ask":889.0,"ask_size":0.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0001,"vega":0.5957,"theta":-0.5219,"rho":2.2514,"theo":884.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":858.649993896484},{"option":"SPXW260304P06000000","bid":2.65,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.3372,"open_interest":115.0,"volume":80.0,"delta":-0.0172,"gamma":0.0001,"vega":0.5957,"theta":-0.6368,"rho":-0.0452,"theo":2.7518,"change":-0.44,"open":3.51,"high":3.51,"low":3.51,"tick":"down","last_trade_price":3.51,"last_trade_time":"2026-02-18T09:38:45","percent_change":-11.1392,"prev_day_close":3.94999992847443},{"option":"SPXW260304C06025000","bid":859.0,"bid_size":0.0,"ask":864.3,"ask_size":0.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0001,"vega":0.6354,"theta":-0.5589,"rho":2.2574,"theo":860.2309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":833.850006103516},{"option":"SPXW260304P06025000","bid":2.85,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.3309,"open_interest":6.0,"volume":69.0,"delta":-0.0186,"gamma":0.0001,"vega":0.6354,"theta":-0.6707,"rho":-0.0488,"theo":2.9524,"change":-1.1,"open":2.5,"high":3.1,"low":2.5,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-18T14:30:57","percent_change":-26.1905,"prev_day_close":4.20000004768372},{"option":"SPXW260304C06050000","bid":834.3,"bid_size":0.0,"ask":839.5,"ask_size":0.0,"iv":0.3205,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":0.679,"theta":-0.5984,"rho":2.263,"theo":835.4916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":809.149993896484},{"option":"SPXW260304P06050000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.3256,"open_interest":15.0,"volume":0.0,"delta":-0.0201,"gamma":0.0001,"vega":0.679,"theta":-0.7069,"rho":-0.0527,"theo":3.1726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-17T11:12:29","percent_change":0.0,"prev_day_close":4.5},{"option":"SPXW260304C06075000","bid":809.6,"bid_size":0.0,"ask":815.2,"ask_size":0.0,"iv":0.3173,"open_interest":0.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":0.7264,"theta":-0.6405,"rho":2.2682,"theo":810.7746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":784.849975585938},{"option":"SPXW260304P06075000","bid":3.2,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.3204,"open_interest":14.0,"volume":26.0,"delta":-0.0217,"gamma":0.0001,"vega":0.7268,"theta":-0.746,"rho":-0.0572,"theo":3.4173,"change":-1.5,"open":3.3,"high":3.3,"low":3.3,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-18T16:10:05","percent_change":-31.25,"prev_day_close":4.79999995231628},{"option":"SPXW260304C06100000","bid":784.9,"bid_size":0.0,"ask":790.0,"ask_size":0.0,"iv":0.3142,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":0.7775,"theta":-0.6854,"rho":2.2729,"theo":786.083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.149993896484},{"option":"SPXW260304P06100000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.3142,"open_interest":73.0,"volume":17.0,"delta":-0.0236,"gamma":0.0001,"vega":0.778,"theta":-0.7877,"rho":-0.0621,"theo":3.6858,"change":-1.91,"open":3.3,"high":3.3,"low":3.19,"tick":"down","last_trade_price":3.19,"last_trade_time":"2026-02-18T12:31:32","percent_change":-37.451,"prev_day_close":5.09999990463257},{"option":"SPXW260304C06125000","bid":760.2,"bid_size":0.0,"ask":765.3,"ask_size":0.0,"iv":0.306,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0001,"vega":0.8323,"theta":-0.7335,"rho":2.277,"theo":761.4202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":735.5},{"option":"SPXW260304P06125000","bid":3.7,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.3091,"open_interest":147.0,"volume":22.0,"delta":-0.0256,"gamma":0.0001,"vega":0.8323,"theta":-0.8322,"rho":-0.0674,"theo":3.9801,"change":-1.0,"open":4.89,"high":4.89,"low":3.38,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:27:55","percent_change":-18.1818,"prev_day_close":5.5},{"option":"SPXW260304C06150000","bid":735.6,"bid_size":0.0,"ask":740.9,"ask_size":0.0,"iv":0.3027,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0002,"vega":0.8918,"theta":-0.7849,"rho":2.2807,"theo":736.7897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.0},{"option":"SPXW260304P06150000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.3042,"open_interest":340.0,"volume":20.0,"delta":-0.0278,"gamma":0.0002,"vega":0.8918,"theta":-0.8804,"rho":-0.0733,"theo":4.3092,"change":-1.05,"open":3.8,"high":4.85,"low":3.5,"tick":"up","last_trade_price":4.85,"last_trade_time":"2026-02-18T15:27:55","percent_change":-17.7966,"prev_day_close":5.90000009536743},{"option":"SPXW260304C06175000","bid":711.0,"bid_size":0.0,"ask":715.7,"ask_size":0.0,"iv":0.2971,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0002,"vega":0.9572,"theta":-0.84,"rho":2.2838,"theo":712.1955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":686.549987792969},{"option":"SPXW260304P06175000","bid":4.4,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.299,"open_interest":107.0,"volume":0.0,"delta":-0.0303,"gamma":0.0002,"vega":0.9572,"theta":-0.9322,"rho":-0.0798,"theo":4.6746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-17T11:47:45","percent_change":0.0,"prev_day_close":6.34999990463257},{"option":"SPXW260304C06200000","bid":686.3,"bid_size":0.0,"ask":691.3,"ask_size":0.0,"iv":0.2922,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0002,"vega":1.029,"theta":-0.8991,"rho":2.2859,"theo":687.6433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.199981689453},{"option":"SPXW260304P06200000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.2939,"open_interest":123.0,"volume":23.0,"delta":-0.0331,"gamma":0.0002,"vega":1.029,"theta":-0.988,"rho":-0.0872,"theo":5.082,"change":-2.3,"open":4.96,"high":4.96,"low":4.26,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T12:01:25","percent_change":-33.3333,"prev_day_close":6.90000009536743},{"option":"SPXW260304C06225000","bid":661.8,"bid_size":0.0,"ask":667.5,"ask_size":0.0,"iv":0.2869,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0002,"vega":1.1066,"theta":-0.9626,"rho":2.2872,"theo":663.1397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.75},{"option":"SPXW260304P06225000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.2889,"open_interest":155.0,"volume":36.0,"delta":-0.0362,"gamma":0.0002,"vega":1.1066,"theta":-1.0482,"rho":-0.0955,"theo":5.5381,"change":-3.16,"open":6.4,"high":6.4,"low":4.29,"tick":"no_change","last_trade_price":4.29,"last_trade_time":"2026-02-18T13:04:56","percent_change":-42.4161,"prev_day_close":7.45000004768372},{"option":"SPXW260304C06250000","bid":637.4,"bid_size":0.0,"ask":642.5,"ask_size":0.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0002,"vega":1.19,"theta":-1.0308,"rho":2.2876,"theo":638.6916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.5},{"option":"SPXW260304P06250000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.2839,"open_interest":101.0,"volume":39.0,"delta":-0.0396,"gamma":0.0002,"vega":1.19,"theta":-1.1133,"rho":-0.1047,"theo":6.0496,"change":-2.35,"open":7.6,"high":7.6,"low":4.85,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-18T13:58:41","percent_change":-28.8344,"prev_day_close":8.15000009536743},{"option":"SPXW260304C06275000","bid":613.0,"bid_size":0.0,"ask":618.4,"ask_size":0.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.9563,"gamma":0.0002,"vega":1.2812,"theta":-1.1042,"rho":2.2871,"theo":614.306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.350006103516},{"option":"SPXW260304P06275000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.2784,"open_interest":169.0,"volume":161.0,"delta":-0.0434,"gamma":0.0002,"vega":1.2812,"theta":-1.1834,"rho":-0.1148,"theo":6.6236,"change":-2.1,"open":5.1,"high":7.05,"low":5.09,"tick":"up","last_trade_price":6.75,"last_trade_time":"2026-02-18T15:35:56","percent_change":-23.7288,"prev_day_close":8.84999990463257},{"option":"SPXW260304C06300000","bid":588.8,"bid_size":0.0,"ask":594.3,"ask_size":0.0,"iv":0.2732,"open_interest":2.0,"volume":0.0,"delta":0.952,"gamma":0.0003,"vega":1.382,"theta":-1.183,"rho":2.2852,"theo":589.992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":681.49,"last_trade_time":"2026-02-12T09:38:59","percent_change":0.0,"prev_day_close":565.200012207031},{"option":"SPXW260304P06300000","bid":6.9,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.2742,"open_interest":234.0,"volume":76.0,"delta":-0.0478,"gamma":0.0003,"vega":1.382,"theta":-1.2589,"rho":-0.1263,"theo":7.2693,"change":-1.25,"open":8.1,"high":8.5,"low":5.84,"tick":"no_change","last_trade_price":8.5,"last_trade_time":"2026-02-18T15:16:50","percent_change":-12.8205,"prev_day_close":9.75},{"option":"SPXW260304C06325000","bid":564.5,"bid_size":0.0,"ask":569.4,"ask_size":0.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.9472,"gamma":0.0003,"vega":1.4913,"theta":-1.2676,"rho":2.2817,"theo":565.7611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.100006103516},{"option":"SPXW260304P06325000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.2693,"open_interest":108.0,"volume":10.0,"delta":-0.0526,"gamma":0.0003,"vega":1.4913,"theta":-1.3403,"rho":-0.1393,"theo":7.998,"change":-2.48,"open":9.1,"high":9.1,"low":8.0,"tick":"up","last_trade_price":8.17,"last_trade_time":"2026-02-18T15:35:03","percent_change":-23.2864,"prev_day_close":10.6500000953674},{"option":"SPXW260304C06350000","bid":540.3,"bid_size":0.0,"ask":545.2,"ask_size":0.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":0.9418,"gamma":0.0003,"vega":1.6081,"theta":-1.3584,"rho":2.2768,"theo":541.625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.600006103516},{"option":"SPXW260304P06350000","bid":8.4,"bid_size":0.0,"ask":8.7,"ask_size":0.0,"iv":0.2646,"open_interest":215.0,"volume":106.0,"delta":-0.058,"gamma":0.0003,"vega":1.6081,"theta":-1.4278,"rho":-0.1538,"theo":8.8215,"change":-1.84,"open":8.48,"high":9.91,"low":7.0,"tick":"up","last_trade_price":9.91,"last_trade_time":"2026-02-18T15:28:24","percent_change":-15.6596,"prev_day_close":11.75},{"option":"SPXW260304C06375000","bid":516.4,"bid_size":0.0,"ask":520.9,"ask_size":0.0,"iv":0.26,"open_interest":0.0,"volume":0.0,"delta":0.9357,"gamma":0.0004,"vega":1.7352,"theta":-1.4554,"rho":2.2704,"theo":517.5949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.449996948242},{"option":"SPXW260304P06375000","bid":9.3,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.2602,"open_interest":174.0,"volume":98.0,"delta":-0.064,"gamma":0.0004,"vega":1.7352,"theta":-1.5216,"rho":-0.1698,"theo":9.751,"change":-3.99,"open":10.85,"high":10.95,"low":7.2,"tick":"down","last_trade_price":8.96,"last_trade_time":"2026-02-18T15:49:00","percent_change":-30.8108,"prev_day_close":12.9500002861023},{"option":"SPXW260304C06400000","bid":492.5,"bid_size":0.0,"ask":497.7,"ask_size":0.0,"iv":0.257,"open_interest":2.0,"volume":2.0,"delta":0.929,"gamma":0.0004,"vega":1.8747,"theta":-1.5587,"rho":2.2617,"theo":493.6851,"change":46.6,"open":516.75,"high":516.75,"low":516.75,"tick":"up","last_trade_price":516.75,"last_trade_time":"2026-02-18T11:14:00","percent_change":9.91173,"prev_day_close":470.150009155273},{"option":"SPXW260304P06400000","bid":10.3,"bid_size":0.0,"ask":10.6,"ask_size":0.0,"iv":0.2561,"open_interest":615.0,"volume":124.0,"delta":-0.0708,"gamma":0.0004,"vega":1.8747,"theta":-1.6216,"rho":-0.188,"theo":10.8008,"change":-3.97,"open":13.75,"high":13.75,"low":7.8,"tick":"no_change","last_trade_price":10.28,"last_trade_time":"2026-02-18T16:00:18","percent_change":-27.8596,"prev_day_close":14.25},{"option":"SPXW260304C06425000","bid":468.9,"bid_size":0.0,"ask":474.5,"ask_size":0.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":0.9214,"gamma":0.0004,"vega":2.0234,"theta":-1.6684,"rho":2.2507,"theo":469.9131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.700012207031},{"option":"SPXW260304P06425000","bid":11.5,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.2517,"open_interest":123.0,"volume":149.0,"delta":-0.0784,"gamma":0.0004,"vega":2.0234,"theta":-1.728,"rho":-0.2085,"theo":11.9884,"change":-4.34,"open":14.21,"high":15.6,"low":8.8,"tick":"no_change","last_trade_price":11.41,"last_trade_time":"2026-02-18T16:00:18","percent_change":-27.5556,"prev_day_close":15.75},{"option":"SPXW260304C06450000","bid":445.2,"bid_size":0.0,"ask":450.2,"ask_size":0.0,"iv":0.2483,"open_interest":2.0,"volume":2.0,"delta":0.9129,"gamma":0.0005,"vega":2.1812,"theta":-1.7841,"rho":2.2378,"theo":446.2941,"change":45.55,"open":468.55,"high":468.55,"low":468.55,"tick":"up","last_trade_price":468.55,"last_trade_time":"2026-02-18T11:14:00","percent_change":10.7683,"prev_day_close":423.0},{"option":"SPXW260304P06450000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.2474,"open_interest":125.0,"volume":58.0,"delta":-0.0869,"gamma":0.0005,"vega":2.1812,"theta":-1.8405,"rho":-0.2311,"theo":13.329,"change":-2.11,"open":15.88,"high":17.26,"low":10.09,"tick":"no_change","last_trade_price":15.34,"last_trade_time":"2026-02-18T14:58:50","percent_change":-12.0917,"prev_day_close":17.4499998092651},{"option":"SPXW260304C06475000","bid":421.7,"bid_size":0.0,"ask":426.3,"ask_size":0.0,"iv":0.2428,"open_interest":0.0,"volume":1.0,"delta":0.9034,"gamma":0.0005,"vega":2.3524,"theta":-1.9053,"rho":2.222,"theo":422.8442,"change":45.91,"open":446.21,"high":446.21,"low":446.21,"tick":"up","last_trade_price":446.21,"last_trade_time":"2026-02-18T11:34:49","percent_change":11.4689,"prev_day_close":400.299987792969},{"option":"SPXW260304P06475000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.2431,"open_interest":132.0,"volume":16.0,"delta":-0.0964,"gamma":0.0005,"vega":2.3524,"theta":-1.9585,"rho":-0.2564,"theo":14.8387,"change":-4.55,"open":17.31,"high":17.31,"low":12.16,"tick":"up","last_trade_price":14.7,"last_trade_time":"2026-02-18T13:53:19","percent_change":-23.6364,"prev_day_close":19.25},{"option":"SPXW260304C06490000","bid":407.8,"bid_size":0.0,"ask":412.7,"ask_size":0.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.8972,"gamma":0.0006,"vega":2.4607,"theta":-1.9804,"rho":2.2109,"theo":408.8646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.5},{"option":"SPXW260304P06490000","bid":15.3,"bid_size":0.0,"ask":15.7,"ask_size":0.0,"iv":0.2405,"open_interest":2.0,"volume":10.0,"delta":-0.1025,"gamma":0.0006,"vega":2.4607,"theta":-2.0316,"rho":-0.2733,"theo":15.8349,"change":-8.5,"open":12.97,"high":12.97,"low":12.0,"tick":"down","last_trade_price":12.0,"last_trade_time":"2026-02-18T12:20:50","percent_change":-41.4634,"prev_day_close":20.5},{"option":"SPXW260304C06500000","bid":398.5,"bid_size":0.0,"ask":403.5,"ask_size":0.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.8929,"gamma":0.0006,"vega":2.5341,"theta":-2.0314,"rho":2.2029,"theo":399.5855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.0},{"option":"SPXW260304P06500000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.2392,"open_interest":313.0,"volume":158.0,"delta":-0.1069,"gamma":0.0006,"vega":2.5341,"theta":-2.0813,"rho":-0.2851,"theo":16.5396,"change":-5.52,"open":19.21,"high":19.5,"low":12.21,"tick":"down","last_trade_price":15.83,"last_trade_time":"2026-02-18T16:02:41","percent_change":-25.8548,"prev_day_close":21.3500003814697},{"option":"SPXW260304C06510000","bid":389.1,"bid_size":0.0,"ask":394.7,"ask_size":0.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.8883,"gamma":0.0006,"vega":2.6085,"theta":-2.083,"rho":2.1945,"theo":390.3401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.300003051758},{"option":"SPXW260304P06510000","bid":16.7,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.2373,"open_interest":25.0,"volume":2.0,"delta":-0.1114,"gamma":0.0006,"vega":2.6085,"theta":-2.1316,"rho":-0.2973,"theo":17.2781,"change":-8.95,"open":13.3,"high":13.3,"low":13.3,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-18T12:28:32","percent_change":-40.2247,"prev_day_close":22.25},{"option":"SPXW260304C06520000","bid":380.0,"bid_size":0.0,"ask":384.8,"ask_size":0.0,"iv":0.234,"open_interest":0.0,"volume":0.0,"delta":0.8836,"gamma":0.0006,"vega":2.6843,"theta":-2.1352,"rho":2.1857,"theo":381.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.899993896484},{"option":"SPXW260304P06520000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2355,"open_interest":69.0,"volume":19.0,"delta":-0.1162,"gamma":0.0006,"vega":2.6843,"theta":-2.1825,"rho":-0.3099,"theo":18.0511,"change":-8.17,"open":22.1,"high":22.1,"low":14.96,"tick":"no_change","last_trade_price":15.03,"last_trade_time":"2026-02-18T12:03:53","percent_change":-35.2155,"prev_day_close":23.1999998092651},{"option":"SPXW260304C06525000","bid":375.4,"bid_size":0.0,"ask":380.4,"ask_size":0.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8811,"gamma":0.0006,"vega":2.7229,"theta":-2.1615,"rho":2.1812,"theo":376.5372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.75},{"option":"SPXW260304P06525000","bid":17.9,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.2346,"open_interest":113.0,"volume":35.0,"delta":-0.1186,"gamma":0.0006,"vega":2.7229,"theta":-2.2081,"rho":-0.3164,"theo":18.451,"change":-5.7,"open":15.65,"high":17.95,"low":13.64,"tick":"up","last_trade_price":17.95,"last_trade_time":"2026-02-18T16:05:00","percent_change":-24.1015,"prev_day_close":23.6499996185303},{"option":"SPXW260304C06530000","bid":370.7,"bid_size":0.0,"ask":375.2,"ask_size":0.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.8786,"gamma":0.0006,"vega":2.7621,"theta":-2.1879,"rho":2.1764,"theo":371.9543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.850006103516},{"option":"SPXW260304P06530000","bid":18.3,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.2337,"open_interest":8.0,"volume":9.0,"delta":-0.1211,"gamma":0.0006,"vega":2.7621,"theta":-2.2339,"rho":-0.323,"theo":18.86,"change":-5.95,"open":16.05,"high":18.2,"low":14.61,"tick":"no_change","last_trade_price":18.2,"last_trade_time":"2026-02-18T14:18:26","percent_change":-24.6377,"prev_day_close":24.1499996185303},{"option":"SPXW260304C06540000","bid":361.7,"bid_size":0.0,"ask":366.6,"ask_size":0.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.8735,"gamma":0.0007,"vega":2.8422,"theta":-2.2409,"rho":2.1665,"theo":362.8164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.25},{"option":"SPXW260304P06540000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.2322,"open_interest":6.0,"volume":7.0,"delta":-0.1262,"gamma":0.0007,"vega":2.8422,"theta":-2.2856,"rho":-0.3368,"theo":19.706,"change":-6.0,"open":23.82,"high":23.82,"low":16.35,"tick":"up","last_trade_price":19.2,"last_trade_time":"2026-02-18T14:19:30","percent_change":-23.8095,"prev_day_close":25.1999998092651},{"option":"SPXW260304C06550000","bid":352.5,"bid_size":0.0,"ask":357.1,"ask_size":0.0,"iv":0.2297,"open_interest":0.0,"volume":1.0,"delta":0.8682,"gamma":0.0007,"vega":2.9243,"theta":-2.2942,"rho":2.1558,"theo":353.7177,"change":43.71,"open":375.71,"high":375.71,"low":375.71,"tick":"up","last_trade_price":375.71,"last_trade_time":"2026-02-18T11:34:49","percent_change":13.1657,"prev_day_close":332.0},{"option":"SPXW260304P06550000","bid":20.0,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.2303,"open_interest":712.0,"volume":57.0,"delta":-0.1316,"gamma":0.0007,"vega":2.9243,"theta":-2.3376,"rho":-0.3513,"theo":20.5911,"change":-6.2,"open":23.89,"high":23.89,"low":14.9,"tick":"down","last_trade_price":20.05,"last_trade_time":"2026-02-18T16:05:00","percent_change":-23.619,"prev_day_close":26.25},{"option":"SPXW260304C06560000","bid":343.5,"bid_size":0.0,"ask":348.4,"ask_size":0.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.8626,"gamma":0.0007,"vega":3.0077,"theta":-2.3477,"rho":2.1444,"theo":344.6599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.300003051758},{"option":"SPXW260304P06560000","bid":20.9,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.2287,"open_interest":8.0,"volume":13.0,"delta":-0.1372,"gamma":0.0007,"vega":3.0077,"theta":-2.3898,"rho":-0.3665,"theo":21.5172,"change":-10.85,"open":25.47,"high":25.47,"low":16.5,"tick":"down","last_trade_price":16.5,"last_trade_time":"2026-02-18T12:08:12","percent_change":-39.6709,"prev_day_close":27.3500003814697},{"option":"SPXW260304C06570000","bid":334.4,"bid_size":0.0,"ask":339.3,"ask_size":0.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.8568,"gamma":0.0007,"vega":3.0917,"theta":-2.4012,"rho":2.1324,"theo":335.6448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.300003051758},{"option":"SPXW260304P06570000","bid":21.9,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.227,"open_interest":37.0,"volume":10.0,"delta":-0.143,"gamma":0.0007,"vega":3.0917,"theta":-2.4421,"rho":-0.3824,"theo":22.4859,"change":-5.85,"open":26.53,"high":26.53,"low":18.55,"tick":"up","last_trade_price":22.7,"last_trade_time":"2026-02-18T15:41:35","percent_change":-20.4904,"prev_day_close":28.5500001907349},{"option":"SPXW260304C06575000","bid":329.9,"bid_size":0.0,"ask":334.7,"ask_size":0.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":0.8538,"gamma":0.0008,"vega":3.1338,"theta":-2.428,"rho":2.1262,"theo":331.1537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.900009155273},{"option":"SPXW260304P06575000","bid":22.4,"bid_size":0.0,"ask":22.8,"ask_size":0.0,"iv":0.2261,"open_interest":242.0,"volume":6.0,"delta":-0.146,"gamma":0.0008,"vega":3.1338,"theta":-2.4682,"rho":-0.3905,"theo":22.9867,"change":-7.39,"open":18.74,"high":27.0,"low":18.09,"tick":"down","last_trade_price":21.76,"last_trade_time":"2026-02-18T15:47:06","percent_change":-25.3516,"prev_day_close":29.1499996185303},{"option":"SPXW260304C06580000","bid":325.4,"bid_size":0.0,"ask":330.3,"ask_size":0.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":0.8507,"gamma":0.0008,"vega":3.1759,"theta":-2.4548,"rho":2.1199,"theo":326.6737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.5},{"option":"SPXW260304P06580000","bid":22.9,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.2252,"open_interest":34.0,"volume":21.0,"delta":-0.149,"gamma":0.0008,"vega":3.1759,"theta":-2.4943,"rho":-0.3987,"theo":23.4986,"change":-6.57,"open":21.0,"high":26.27,"low":18.2,"tick":"down","last_trade_price":23.18,"last_trade_time":"2026-02-18T15:43:12","percent_change":-22.084,"prev_day_close":29.75},{"option":"SPXW260304C06590000","bid":316.5,"bid_size":0.0,"ask":321.0,"ask_size":0.0,"iv":0.2225,"open_interest":0.0,"volume":0.0,"delta":0.8444,"gamma":0.0008,"vega":3.2609,"theta":-2.5082,"rho":2.107,"theo":317.7474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.800003051758},{"option":"SPXW260304P06590000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.2233,"open_interest":29.0,"volume":3.0,"delta":-0.1553,"gamma":0.0008,"vega":3.2609,"theta":-2.5464,"rho":-0.4154,"theo":24.5562,"change":-7.4,"open":19.29,"high":23.6,"low":18.5,"tick":"up","last_trade_price":23.6,"last_trade_time":"2026-02-18T14:17:46","percent_change":-23.871,"prev_day_close":31.0},{"option":"SPXW260304C06600000","bid":307.6,"bid_size":0.0,"ask":312.1,"ask_size":0.0,"iv":0.2201,"open_interest":1.0,"volume":0.0,"delta":0.8379,"gamma":0.0008,"vega":3.3473,"theta":-2.5613,"rho":2.0934,"theo":308.8674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.92,"last_trade_time":"2026-02-03T14:15:58","percent_change":0.0,"prev_day_close":288.149993896484},{"option":"SPXW260304P06600000","bid":25.0,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.2216,"open_interest":426.0,"volume":292.0,"delta":-0.1619,"gamma":0.0008,"vega":3.3473,"theta":-2.5982,"rho":-0.4328,"theo":25.66,"change":-8.7,"open":21.84,"high":30.0,"low":18.62,"tick":"down","last_trade_price":23.6,"last_trade_time":"2026-02-18T15:51:24","percent_change":-26.935,"prev_day_close":32.2999992370606},{"option":"SPXW260304C06610000","bid":298.8,"bid_size":0.0,"ask":303.5,"ask_size":0.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":0.8311,"gamma":0.0008,"vega":3.4357,"theta":-2.614,"rho":2.079,"theo":300.0353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.549987792969},{"option":"SPXW260304P06610000","bid":26.1,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.2198,"open_interest":38.0,"volume":28.0,"delta":-0.1686,"gamma":0.0008,"vega":3.4357,"theta":-2.6496,"rho":-0.4511,"theo":26.8118,"change":-3.27,"open":22.11,"high":30.43,"low":20.4,"tick":"no_change","last_trade_price":30.43,"last_trade_time":"2026-02-18T14:58:22","percent_change":-9.70327,"prev_day_close":33.7000007629394},{"option":"SPXW260304C06620000","bid":290.0,"bid_size":0.0,"ask":294.4,"ask_size":0.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.824,"gamma":0.0009,"vega":3.5255,"theta":-2.6661,"rho":2.0636,"theo":291.2537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":271.0},{"option":"SPXW260304P06620000","bid":27.3,"bid_size":0.0,"ask":27.8,"ask_size":0.0,"iv":0.218,"open_interest":27.0,"volume":21.0,"delta":-0.1757,"gamma":0.0009,"vega":3.5255,"theta":-2.7004,"rho":-0.4703,"theo":28.014,"change":-9.33,"open":30.7,"high":30.7,"low":21.92,"tick":"up","last_trade_price":25.82,"last_trade_time":"2026-02-18T15:51:13","percent_change":-26.5434,"prev_day_close":35.1499996185303},{"option":"SPXW260304C06625000","bid":285.6,"bid_size":0.0,"ask":290.3,"ask_size":0.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.8204,"gamma":0.0009,"vega":3.5706,"theta":-2.6919,"rho":2.0555,"theo":286.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.75},{"option":"SPXW260304P06625000","bid":27.9,"bid_size":0.0,"ask":28.4,"ask_size":0.0,"iv":0.2171,"open_interest":289.0,"volume":15.0,"delta":-0.1793,"gamma":0.0009,"vega":3.5706,"theta":-2.7255,"rho":-0.4803,"theo":28.6349,"change":-9.14,"open":24.9,"high":26.71,"low":20.87,"tick":"up","last_trade_price":26.71,"last_trade_time":"2026-02-18T15:59:06","percent_change":-25.4951,"prev_day_close":35.8500003814697},{"option":"SPXW260304C06630000","bid":281.3,"bid_size":0.0,"ask":285.4,"ask_size":0.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.8167,"gamma":0.0009,"vega":3.6157,"theta":-2.7175,"rho":2.0473,"theo":282.525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.649993896484},{"option":"SPXW260304P06630000","bid":28.6,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.2162,"open_interest":26.0,"volume":10.0,"delta":-0.183,"gamma":0.0009,"vega":3.6157,"theta":-2.7505,"rho":-0.4904,"theo":29.2692,"change":-10.03,"open":25.1,"high":26.57,"low":22.15,"tick":"up","last_trade_price":26.57,"last_trade_time":"2026-02-18T13:56:16","percent_change":-27.4044,"prev_day_close":36.6000003814697},{"option":"SPXW260304C06640000","bid":272.6,"bid_size":0.0,"ask":276.9,"ask_size":0.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.8091,"gamma":0.0009,"vega":3.7055,"theta":-2.768,"rho":2.0304,"theo":273.8512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.050003051758},{"option":"SPXW260304P06640000","bid":29.8,"bid_size":0.0,"ask":30.3,"ask_size":0.0,"iv":0.2143,"open_interest":41.0,"volume":176.0,"delta":-0.1907,"gamma":0.0009,"vega":3.7055,"theta":-2.7997,"rho":-0.5112,"theo":30.5792,"change":-9.65,"open":33.56,"high":34.7,"low":23.87,"tick":"down","last_trade_price":28.55,"last_trade_time":"2026-02-18T15:49:49","percent_change":-25.2618,"prev_day_close":38.2000007629394},{"option":"SPXW260304C06650000","bid":264.0,"bid_size":0.0,"ask":268.2,"ask_size":0.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.8012,"gamma":0.001,"vega":3.7947,"theta":-2.8174,"rho":2.0129,"theo":265.2337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.699996948242},{"option":"SPXW260304P06650000","bid":31.2,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.2126,"open_interest":279.0,"volume":73.0,"delta":-0.1986,"gamma":0.001,"vega":3.7947,"theta":-2.8478,"rho":-0.5325,"theo":31.9455,"change":-10.79,"open":34.85,"high":34.85,"low":23.67,"tick":"down","last_trade_price":29.01,"last_trade_time":"2026-02-18T15:56:22","percent_change":-27.1106,"prev_day_close":39.7999992370606},{"option":"SPXW260304C06660000","bid":255.5,"bid_size":0.0,"ask":259.6,"ask_size":0.0,"iv":0.2096,"open_interest":1.0,"volume":0.0,"delta":0.793,"gamma":0.001,"vega":3.8841,"theta":-2.8656,"rho":1.9948,"theo":256.6737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.33,"last_trade_time":"2026-02-17T10:22:26","percent_change":0.0,"prev_day_close":237.550003051758},{"option":"SPXW260304P06660000","bid":32.6,"bid_size":0.0,"ask":33.1,"ask_size":0.0,"iv":0.2106,"open_interest":30.0,"volume":130.0,"delta":-0.2068,"gamma":0.001,"vega":3.8841,"theta":-2.8948,"rho":-0.5544,"theo":33.3694,"change":-11.16,"open":36.56,"high":37.0,"low":25.4,"tick":"no_change","last_trade_price":30.29,"last_trade_time":"2026-02-18T15:53:10","percent_change":-26.924,"prev_day_close":41.4500007629394},{"option":"SPXW260304C06670000","bid":247.0,"bid_size":0.0,"ask":251.1,"ask_size":0.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7844,"gamma":0.001,"vega":3.9744,"theta":-2.9125,"rho":1.9758,"theo":248.1734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.099998474121},{"option":"SPXW260304P06670000","bid":34.1,"bid_size":0.0,"ask":34.5,"ask_size":0.0,"iv":0.2088,"open_interest":13.0,"volume":113.0,"delta":-0.2153,"gamma":0.001,"vega":3.9744,"theta":-2.9403,"rho":-0.5773,"theo":34.8529,"change":-10.81,"open":41.77,"high":42.35,"low":32.39,"tick":"down","last_trade_price":32.39,"last_trade_time":"2026-02-18T15:52:42","percent_change":-25.0231,"prev_day_close":43.2000007629394},{"option":"SPXW260304C06675000","bid":242.7,"bid_size":0.0,"ask":246.8,"ask_size":0.0,"iv":0.2067,"open_interest":1.0,"volume":0.0,"delta":0.78,"gamma":0.001,"vega":4.0199,"theta":-2.9354,"rho":1.9658,"theo":243.9465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.53,"last_trade_time":"2026-02-04T14:27:57","percent_change":0.0,"prev_day_close":225.099998474121},{"option":"SPXW260304P06675000","bid":34.8,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.2078,"open_interest":46.0,"volume":19.0,"delta":-0.2197,"gamma":0.001,"vega":4.0199,"theta":-2.9625,"rho":-0.5891,"theo":35.6179,"change":-11.33,"open":30.07,"high":38.65,"low":27.61,"tick":"down","last_trade_price":32.77,"last_trade_time":"2026-02-18T15:53:36","percent_change":-25.6916,"prev_day_close":44.1000003814697},{"option":"SPXW260304C06680000","bid":238.5,"bid_size":0.0,"ask":242.6,"ask_size":0.0,"iv":0.2058,"open_interest":1.0,"volume":0.0,"delta":0.7756,"gamma":0.0011,"vega":4.0656,"theta":-2.9578,"rho":1.9555,"theo":239.7357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.77,"last_trade_time":"2026-02-17T10:22:26","percent_change":0.0,"prev_day_close":221.0},{"option":"SPXW260304P06680000","bid":35.6,"bid_size":0.0,"ask":36.1,"ask_size":0.0,"iv":0.2068,"open_interest":27.0,"volume":122.0,"delta":-0.2242,"gamma":0.0011,"vega":4.0656,"theta":-2.9843,"rho":-0.6013,"theo":36.3991,"change":-11.75,"open":43.52,"high":44.15,"low":28.52,"tick":"up","last_trade_price":33.35,"last_trade_time":"2026-02-18T15:53:06","percent_change":-26.0532,"prev_day_close":45.1000003814697},{"option":"SPXW260304C06690000","bid":230.1,"bid_size":0.0,"ask":234.2,"ask_size":0.0,"iv":0.2037,"open_interest":6.0,"volume":0.0,"delta":0.7664,"gamma":0.0011,"vega":4.1566,"theta":-3.0012,"rho":1.9342,"theo":231.364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.88,"last_trade_time":"2026-02-06T10:28:12","percent_change":0.0,"prev_day_close":212.849998474121},{"option":"SPXW260304P06690000","bid":37.2,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.2049,"open_interest":29.0,"volume":33.0,"delta":-0.2334,"gamma":0.0011,"vega":4.1566,"theta":-3.0264,"rho":-0.6265,"theo":38.0113,"change":-4.94,"open":37.24,"high":42.06,"low":29.7,"tick":"up","last_trade_price":42.06,"last_trade_time":"2026-02-18T15:29:42","percent_change":-10.5106,"prev_day_close":47.0},{"option":"SPXW260304C06695000","bid":223.6,"bid_size":0.0,"ask":234.3,"ask_size":0.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":0.7617,"gamma":0.0011,"vega":4.2016,"theta":-3.0222,"rho":1.9232,"theo":227.2039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.800003051758},{"option":"SPXW260304P06695000","bid":38.0,"bid_size":0.0,"ask":38.5,"ask_size":0.0,"iv":0.204,"open_interest":0.0,"volume":14.0,"delta":-0.2381,"gamma":0.0011,"vega":4.2016,"theta":-3.0468,"rho":-0.6394,"theo":38.8431,"change":-6.65,"open":34.3,"high":41.3,"low":30.2,"tick":"up","last_trade_price":41.3,"last_trade_time":"2026-02-18T14:40:08","percent_change":-13.8686,"prev_day_close":47.9500007629394},{"option":"SPXW260304C06700000","bid":221.8,"bid_size":0.0,"ask":225.8,"ask_size":0.0,"iv":0.2021,"open_interest":3.0,"volume":0.0,"delta":0.7569,"gamma":0.0011,"vega":4.2461,"theta":-3.0427,"rho":1.912,"theo":223.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":228.65,"last_trade_time":"2026-02-12T15:17:12","percent_change":0.0,"prev_day_close":204.949996948242},{"option":"SPXW260304P06700000","bid":38.8,"bid_size":0.0,"ask":39.3,"ask_size":0.0,"iv":0.2029,"open_interest":248.0,"volume":60.0,"delta":-0.2429,"gamma":0.0011,"vega":4.2461,"theta":-3.0666,"rho":-0.6526,"theo":39.6924,"change":-5.13,"open":45.57,"high":45.57,"low":29.76,"tick":"up","last_trade_price":43.82,"last_trade_time":"2026-02-18T15:24:58","percent_change":-10.4801,"prev_day_close":48.9500007629394},{"option":"SPXW260304C06705000","bid":214.9,"bid_size":0.0,"ask":226.1,"ask_size":0.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":0.752,"gamma":0.0012,"vega":4.2901,"theta":-3.0626,"rho":1.9006,"theo":218.9363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.850006103516},{"option":"SPXW260304P06705000","bid":39.7,"bid_size":0.0,"ask":40.2,"ask_size":0.0,"iv":0.202,"open_interest":3.0,"volume":11.0,"delta":-0.2478,"gamma":0.0012,"vega":4.2901,"theta":-3.0858,"rho":-0.6658,"theo":40.5594,"change":-11.45,"open":37.26,"high":38.5,"low":37.16,"tick":"up","last_trade_price":38.5,"last_trade_time":"2026-02-18T15:48:34","percent_change":-22.9229,"prev_day_close":49.9500007629394},{"option":"SPXW260304C06710000","bid":213.6,"bid_size":0.0,"ask":217.5,"ask_size":0.0,"iv":0.1998,"open_interest":1.0,"volume":0.0,"delta":0.747,"gamma":0.0012,"vega":4.3337,"theta":-3.0819,"rho":1.8891,"theo":214.8293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.0,"last_trade_time":"2026-02-17T15:40:41","percent_change":0.0,"prev_day_close":197.150001525879},{"option":"SPXW260304P06710000","bid":40.5,"bid_size":0.0,"ask":41.1,"ask_size":0.0,"iv":0.201,"open_interest":79.0,"volume":1.0,"delta":-0.2528,"gamma":0.0012,"vega":4.3337,"theta":-3.1045,"rho":-0.6792,"theo":41.4443,"change":-14.53,"open":36.47,"high":36.47,"low":36.47,"tick":"down","last_trade_price":36.47,"last_trade_time":"2026-02-18T14:05:17","percent_change":-28.4902,"prev_day_close":51.0},{"option":"SPXW260304C06715000","bid":206.7,"bid_size":0.0,"ask":215.3,"ask_size":0.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.7419,"gamma":0.0012,"vega":4.377,"theta":-3.1007,"rho":1.8775,"theo":210.7404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.949996948242},{"option":"SPXW260304P06715000","bid":41.4,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.2,"open_interest":14.0,"volume":0.0,"delta":-0.2578,"gamma":0.0012,"vega":4.377,"theta":-3.1226,"rho":-0.6928,"theo":42.3473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":71.77,"last_trade_time":"2026-02-17T11:00:17","percent_change":0.0,"prev_day_close":52.0499992370606},{"option":"SPXW260304C06720000","bid":205.1,"bid_size":0.0,"ask":209.3,"ask_size":0.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.7368,"gamma":0.0012,"vega":4.42,"theta":-3.1188,"rho":1.8656,"theo":206.6699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.150001525879},{"option":"SPXW260304P06720000","bid":42.3,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.1989,"open_interest":73.0,"volume":15.0,"delta":-0.263,"gamma":0.0012,"vega":4.42,"theta":-3.1401,"rho":-0.7066,"theo":43.2687,"change":-5.18,"open":52.13,"high":52.13,"low":46.61,"tick":"up","last_trade_price":47.97,"last_trade_time":"2026-02-18T15:30:11","percent_change":-9.746,"prev_day_close":53.1500015258789},{"option":"SPXW260304C06725000","bid":201.3,"bid_size":0.0,"ask":205.2,"ask_size":0.0,"iv":0.197,"open_interest":2.0,"volume":0.0,"delta":0.7315,"gamma":0.0012,"vega":4.4631,"theta":-3.1362,"rho":1.8534,"theo":202.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.88,"last_trade_time":"2026-02-17T11:05:22","percent_change":0.0,"prev_day_close":184.699996948242},{"option":"SPXW260304P06725000","bid":43.3,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.1978,"open_interest":244.0,"volume":55.0,"delta":-0.2683,"gamma":0.0012,"vega":4.4631,"theta":-3.1569,"rho":-0.7207,"theo":44.2089,"change":-9.25,"open":43.82,"high":45.0,"low":34.4,"tick":"up","last_trade_price":45.0,"last_trade_time":"2026-02-18T14:35:48","percent_change":-17.0507,"prev_day_close":54.25},{"option":"SPXW260304C06730000","bid":197.3,"bid_size":0.0,"ask":201.2,"ask_size":0.0,"iv":0.1959,"open_interest":1.0,"volume":0.0,"delta":0.7261,"gamma":0.0012,"vega":4.5061,"theta":-3.153,"rho":1.8408,"theo":198.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.23,"last_trade_time":"2026-02-17T11:05:22","percent_change":0.0,"prev_day_close":180.900001525879},{"option":"SPXW260304P06730000","bid":44.2,"bid_size":0.0,"ask":44.7,"ask_size":0.0,"iv":0.1969,"open_interest":92.0,"volume":22.0,"delta":-0.2736,"gamma":0.0012,"vega":4.5061,"theta":-3.173,"rho":-0.7352,"theo":45.1685,"change":-19.9,"open":54.33,"high":54.33,"low":35.5,"tick":"no_change","last_trade_price":35.5,"last_trade_time":"2026-02-18T12:47:14","percent_change":-35.9206,"prev_day_close":55.3999996185303},{"option":"SPXW260304C06735000","bid":190.4,"bid_size":0.0,"ask":199.2,"ask_size":0.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.7207,"gamma":0.0013,"vega":4.5489,"theta":-3.1691,"rho":1.8279,"theo":194.5733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.200004577637},{"option":"SPXW260304P06735000","bid":45.2,"bid_size":0.0,"ask":45.7,"ask_size":0.0,"iv":0.196,"open_interest":0.0,"volume":5.0,"delta":-0.2791,"gamma":0.0013,"vega":4.5489,"theta":-3.1884,"rho":-0.75,"theo":46.1479,"change":-20.1,"open":49.64,"high":49.64,"low":36.45,"tick":"down","last_trade_price":36.45,"last_trade_time":"2026-02-18T12:11:29","percent_change":-35.5438,"prev_day_close":56.5499992370606},{"option":"SPXW260304C06740000","bid":189.3,"bid_size":0.0,"ask":193.1,"ask_size":0.0,"iv":0.194,"open_interest":4.0,"volume":0.0,"delta":0.7151,"gamma":0.0013,"vega":4.5915,"theta":-3.1843,"rho":1.8146,"theo":190.5813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":143.74,"last_trade_time":"2026-02-17T10:15:50","percent_change":0.0,"prev_day_close":173.150001525879},{"option":"SPXW260304P06740000","bid":46.2,"bid_size":0.0,"ask":46.7,"ask_size":0.0,"iv":0.1949,"open_interest":146.0,"volume":15.0,"delta":-0.2846,"gamma":0.0013,"vega":4.5915,"theta":-3.203,"rho":-0.7652,"theo":47.1478,"change":-15.3,"open":52.17,"high":52.17,"low":38.1,"tick":"up","last_trade_price":42.45,"last_trade_time":"2026-02-18T13:59:17","percent_change":-26.4935,"prev_day_close":57.75},{"option":"SPXW260304C06745000","bid":182.4,"bid_size":0.0,"ask":191.2,"ask_size":0.0,"iv":0.1929,"open_interest":0.0,"volume":0.0,"delta":0.7095,"gamma":0.0013,"vega":4.6335,"theta":-3.1988,"rho":1.8009,"theo":186.6104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.400001525879},{"option":"SPXW260304P06745000","bid":47.2,"bid_size":0.0,"ask":47.7,"ask_size":0.0,"iv":0.1938,"open_interest":2.0,"volume":13.0,"delta":-0.2903,"gamma":0.0013,"vega":4.6335,"theta":-3.2168,"rho":-0.7808,"theo":48.1688,"change":-13.7,"open":51.82,"high":51.82,"low":41.68,"tick":"up","last_trade_price":45.25,"last_trade_time":"2026-02-18T13:52:42","percent_change":-23.24,"prev_day_close":58.9500007629394},{"option":"SPXW260304C06750000","bid":181.3,"bid_size":0.0,"ask":185.2,"ask_size":0.0,"iv":0.1916,"open_interest":5.0,"volume":0.0,"delta":0.7037,"gamma":0.0013,"vega":4.6748,"theta":-3.2125,"rho":1.787,"theo":182.661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.09,"last_trade_time":"2026-02-13T09:41:42","percent_change":0.0,"prev_day_close":165.699996948242},{"option":"SPXW260304P06750000","bid":48.2,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.1927,"open_interest":196.0,"volume":19.0,"delta":-0.296,"gamma":0.0013,"vega":4.6748,"theta":-3.2298,"rho":-0.7966,"theo":49.2113,"change":-9.43,"open":48.89,"high":54.78,"low":38.55,"tick":"down","last_trade_price":50.67,"last_trade_time":"2026-02-18T15:34:47","percent_change":-15.6905,"prev_day_close":60.1000003814697},{"option":"SPXW260304C06755000","bid":176.1,"bid_size":0.0,"ask":183.4,"ask_size":0.0,"iv":0.191,"open_interest":1.0,"volume":0.0,"delta":0.6979,"gamma":0.0014,"vega":4.7153,"theta":-3.2252,"rho":1.7729,"theo":178.7334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.05,"last_trade_time":"2026-02-17T10:41:33","percent_change":0.0,"prev_day_close":162.0},{"option":"SPXW260304P06755000","bid":49.2,"bid_size":0.0,"ask":49.8,"ask_size":0.0,"iv":0.1917,"open_interest":4.0,"volume":76.0,"delta":-0.3019,"gamma":0.0014,"vega":4.7153,"theta":-3.242,"rho":-0.8127,"theo":50.2757,"change":-8.5,"open":58.7,"high":58.7,"low":40.27,"tick":"down","last_trade_price":52.95,"last_trade_time":"2026-02-18T15:34:14","percent_change":-13.8324,"prev_day_close":61.4500007629394},{"option":"SPXW260304C06760000","bid":175.2,"bid_size":0.0,"ask":176.0,"ask_size":0.0,"iv":0.1906,"open_interest":6.0,"volume":0.0,"delta":0.6919,"gamma":0.0014,"vega":4.7548,"theta":-3.2371,"rho":1.7586,"theo":174.828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.7,"last_trade_time":"2026-02-17T10:03:51","percent_change":0.0,"prev_day_close":158.200004577637},{"option":"SPXW260304P06760000","bid":50.3,"bid_size":0.0,"ask":50.9,"ask_size":0.0,"iv":0.1907,"open_interest":62.0,"volume":26.0,"delta":-0.3079,"gamma":0.0014,"vega":4.7548,"theta":-3.2532,"rho":-0.8289,"theo":51.3621,"change":-15.8,"open":52.1,"high":52.1,"low":38.8,"tick":"up","last_trade_price":46.85,"last_trade_time":"2026-02-18T15:53:20","percent_change":-25.2195,"prev_day_close":62.6500015258789},{"option":"SPXW260304C06765000","bid":171.3,"bid_size":0.0,"ask":172.0,"ask_size":0.0,"iv":0.1896,"open_interest":4.0,"volume":1.0,"delta":0.6858,"gamma":0.0014,"vega":4.7934,"theta":-3.2481,"rho":1.7442,"theo":170.9449,"change":4.74,"open":159.34,"high":159.34,"low":159.34,"tick":"up","last_trade_price":159.34,"last_trade_time":"2026-02-18T09:38:07","percent_change":3.06598,"prev_day_close":154.599998474121},{"option":"SPXW260304P06765000","bid":51.4,"bid_size":0.0,"ask":51.9,"ask_size":0.0,"iv":0.1896,"open_interest":24.0,"volume":192.0,"delta":-0.3139,"gamma":0.0014,"vega":4.7934,"theta":-3.2636,"rho":-0.8452,"theo":52.471,"change":-15.94,"open":62.5,"high":62.5,"low":42.82,"tick":"no_change","last_trade_price":48.11,"last_trade_time":"2026-02-18T15:53:10","percent_change":-24.8868,"prev_day_close":64.0500011444092},{"option":"SPXW260304C06770000","bid":167.5,"bid_size":0.0,"ask":168.2,"ask_size":0.0,"iv":0.1885,"open_interest":2.0,"volume":0.0,"delta":0.6796,"gamma":0.0014,"vega":4.8313,"theta":-3.2582,"rho":1.7295,"theo":167.0845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.63,"last_trade_time":"2026-02-17T15:13:27","percent_change":0.0,"prev_day_close":150.900001525879},{"option":"SPXW260304P06770000","bid":52.5,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.1885,"open_interest":37.0,"volume":9.0,"delta":-0.3201,"gamma":0.0014,"vega":4.8313,"theta":-3.2729,"rho":-0.8618,"theo":53.6025,"change":-16.35,"open":45.58,"high":59.15,"low":43.77,"tick":"down","last_trade_price":48.95,"last_trade_time":"2026-02-18T15:53:20","percent_change":-25.0383,"prev_day_close":65.2999992370606},{"option":"SPXW260304C06775000","bid":163.6,"bid_size":0.0,"ask":164.3,"ask_size":0.0,"iv":0.1874,"open_interest":2.0,"volume":0.0,"delta":0.6733,"gamma":0.0014,"vega":4.8685,"theta":-3.2672,"rho":1.7146,"theo":163.2471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.5,"last_trade_time":"2026-02-13T10:05:50","percent_change":0.0,"prev_day_close":147.300003051758},{"option":"SPXW260304P06775000","bid":53.7,"bid_size":0.0,"ask":54.2,"ask_size":0.0,"iv":0.1874,"open_interest":45.0,"volume":191.0,"delta":-0.3264,"gamma":0.0014,"vega":4.8685,"theta":-3.2814,"rho":-0.8786,"theo":54.7571,"change":-15.18,"open":65.1,"high":65.1,"low":47.31,"tick":"up","last_trade_price":51.57,"last_trade_time":"2026-02-18T15:59:06","percent_change":-22.7416,"prev_day_close":66.75},{"option":"SPXW260304C06780000","bid":159.8,"bid_size":0.0,"ask":160.5,"ask_size":0.0,"iv":0.1863,"open_interest":3.0,"volume":0.0,"delta":0.6669,"gamma":0.0014,"vega":4.9051,"theta":-3.2753,"rho":1.6993,"theo":159.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.2,"last_trade_time":"2026-02-17T11:03:05","percent_change":0.0,"prev_day_close":143.699996948242},{"option":"SPXW260304P06780000","bid":54.8,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.1863,"open_interest":35.0,"volume":20.0,"delta":-0.3328,"gamma":0.0014,"vega":4.9051,"theta":-3.2887,"rho":-0.8958,"theo":55.9352,"change":-6.13,"open":47.6,"high":61.97,"low":44.45,"tick":"up","last_trade_price":61.97,"last_trade_time":"2026-02-18T14:59:17","percent_change":-9.00147,"prev_day_close":68.1000022888184},{"option":"SPXW260304C06785000","bid":156.0,"bid_size":0.0,"ask":156.7,"ask_size":0.0,"iv":0.1852,"open_interest":4.0,"volume":1.0,"delta":0.6604,"gamma":0.0015,"vega":4.9412,"theta":-3.2822,"rho":1.6835,"theo":155.6439,"change":7.77,"open":147.87,"high":147.87,"low":147.87,"tick":"up","last_trade_price":147.87,"last_trade_time":"2026-02-18T09:52:36","percent_change":5.54604,"prev_day_close":140.099998474121},{"option":"SPXW260304P06785000","bid":56.0,"bid_size":0.0,"ask":56.6,"ask_size":0.0,"iv":0.1852,"open_interest":11.0,"volume":183.0,"delta":-0.3393,"gamma":0.0015,"vega":4.9412,"theta":-3.295,"rho":-0.9135,"theo":57.1377,"change":-16.7,"open":45.73,"high":62.11,"low":45.73,"tick":"down","last_trade_price":52.8,"last_trade_time":"2026-02-18T15:53:06","percent_change":-24.0288,"prev_day_close":69.5},{"option":"SPXW260304C06790000","bid":152.2,"bid_size":0.0,"ask":152.9,"ask_size":0.0,"iv":0.1841,"open_interest":7.0,"volume":0.0,"delta":0.6538,"gamma":0.0015,"vega":4.9765,"theta":-3.2881,"rho":1.6673,"theo":151.8795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.0,"last_trade_time":"2026-02-17T11:12:10","percent_change":0.0,"prev_day_close":136.599998474121},{"option":"SPXW260304P06790000","bid":57.2,"bid_size":0.0,"ask":57.8,"ask_size":0.0,"iv":0.1841,"open_interest":67.0,"volume":75.0,"delta":-0.346,"gamma":0.0015,"vega":4.9765,"theta":-3.3002,"rho":-0.9317,"theo":58.3653,"change":-11.89,"open":61.87,"high":65.35,"low":46.83,"tick":"no_change","last_trade_price":59.06,"last_trade_time":"2026-02-18T15:42:02","percent_change":-16.7583,"prev_day_close":70.9499969482422},{"option":"SPXW260304C06795000","bid":148.5,"bid_size":0.0,"ask":149.2,"ask_size":0.0,"iv":0.183,"open_interest":0.0,"volume":7.0,"delta":0.647,"gamma":0.0015,"vega":5.011,"theta":-3.2928,"rho":1.6506,"theo":148.141,"change":30.28,"open":140.62,"high":163.33,"low":140.62,"tick":"up","last_trade_price":163.33,"last_trade_time":"2026-02-18T11:00:12","percent_change":22.7584,"prev_day_close":133.049995422363},{"option":"SPXW260304P06795000","bid":58.4,"bid_size":0.0,"ask":59.0,"ask_size":0.0,"iv":0.1829,"open_interest":40.0,"volume":43.0,"delta":-0.3527,"gamma":0.0015,"vega":5.011,"theta":-3.3043,"rho":-0.9503,"theo":59.6187,"change":-24.59,"open":53.96,"high":53.96,"low":47.86,"tick":"down","last_trade_price":47.86,"last_trade_time":"2026-02-18T13:22:01","percent_change":-33.9406,"prev_day_close":72.4499969482422},{"option":"SPXW260304C06800000","bid":144.6,"bid_size":0.0,"ask":145.4,"ask_size":0.0,"iv":0.1819,"open_interest":26.0,"volume":12.0,"delta":0.6402,"gamma":0.0015,"vega":5.0442,"theta":-3.2962,"rho":1.6336,"theo":144.429,"change":23.75,"open":134.71,"high":159.4,"low":134.71,"tick":"down","last_trade_price":153.3,"last_trade_time":"2026-02-18T13:40:26","percent_change":18.3327,"prev_day_close":129.550003051758},{"option":"SPXW260304P06800000","bid":59.7,"bid_size":0.0,"ask":60.3,"ask_size":0.0,"iv":0.1818,"open_interest":111.0,"volume":67.0,"delta":-0.3596,"gamma":0.0015,"vega":5.0442,"theta":-3.3071,"rho":-0.9692,"theo":60.8986,"change":-16.82,"open":69.55,"high":71.7,"low":48.7,"tick":"down","last_trade_price":57.08,"last_trade_time":"2026-02-18T15:51:06","percent_change":-22.7605,"prev_day_close":73.8999977111816},{"option":"SPXW260304C06805000","bid":141.0,"bid_size":0.0,"ask":141.7,"ask_size":0.0,"iv":0.1807,"open_interest":3.0,"volume":2.0,"delta":0.6332,"gamma":0.0015,"vega":5.0762,"theta":-3.2985,"rho":1.6164,"theo":140.744,"change":25.18,"open":152.7,"high":152.7,"low":151.28,"tick":"down","last_trade_price":151.28,"last_trade_time":"2026-02-18T10:30:37","percent_change":19.9683,"prev_day_close":126.100002288818},{"option":"SPXW260304P06805000","bid":61.0,"bid_size":0.0,"ask":61.6,"ask_size":0.0,"iv":0.1806,"open_interest":43.0,"volume":2.0,"delta":-0.3666,"gamma":0.0015,"vega":5.0762,"theta":-3.3087,"rho":-0.9883,"theo":62.2055,"change":-21.32,"open":53.25,"high":54.13,"low":53.25,"tick":"up","last_trade_price":54.13,"last_trade_time":"2026-02-18T10:30:37","percent_change":-28.2571,"prev_day_close":75.4499969482422},{"option":"SPXW260304C06810000","bid":137.4,"bid_size":0.0,"ask":138.0,"ask_size":0.0,"iv":0.1795,"open_interest":14.0,"volume":0.0,"delta":0.6261,"gamma":0.0016,"vega":5.1066,"theta":-3.2995,"rho":1.5989,"theo":137.0863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.49,"last_trade_time":"2026-02-17T12:54:16","percent_change":0.0,"prev_day_close":122.700000762939},{"option":"SPXW260304P06810000","bid":62.3,"bid_size":0.0,"ask":62.9,"ask_size":0.0,"iv":0.1796,"open_interest":47.0,"volume":25.0,"delta":-0.3737,"gamma":0.0016,"vega":5.1066,"theta":-3.3091,"rho":-1.0077,"theo":63.5397,"change":-24.95,"open":53.96,"high":55.6,"low":50.9,"tick":"no_change","last_trade_price":52.1,"last_trade_time":"2026-02-18T12:45:09","percent_change":-32.3816,"prev_day_close":77.0500030517578},{"option":"SPXW260304C06815000","bid":133.7,"bid_size":0.0,"ask":134.4,"ask_size":0.0,"iv":0.1784,"open_interest":12.0,"volume":2.0,"delta":0.6189,"gamma":0.0016,"vega":5.1356,"theta":-3.2992,"rho":1.5814,"theo":133.4563,"change":24.33,"open":145.1,"high":145.1,"low":143.63,"tick":"down","last_trade_price":143.63,"last_trade_time":"2026-02-18T10:30:37","percent_change":20.394,"prev_day_close":119.299999237061},{"option":"SPXW260304P06815000","bid":63.7,"bid_size":0.0,"ask":64.3,"ask_size":0.0,"iv":0.1783,"open_interest":6.0,"volume":42.0,"delta":-0.3809,"gamma":0.0016,"vega":5.1356,"theta":-3.3081,"rho":-1.0272,"theo":64.9016,"change":-12.04,"open":58.26,"high":66.61,"low":51.89,"tick":"no_change","last_trade_price":66.61,"last_trade_time":"2026-02-18T15:35:33","percent_change":-15.3083,"prev_day_close":78.6500015258789},{"option":"SPXW260304C06820000","bid":130.1,"bid_size":0.0,"ask":130.8,"ask_size":0.0,"iv":0.1773,"open_interest":16.0,"volume":4.0,"delta":0.6115,"gamma":0.0016,"vega":5.1632,"theta":-3.2975,"rho":1.5635,"theo":129.8543,"change":8.61,"open":120.2,"high":124.51,"low":120.2,"tick":"up","last_trade_price":124.51,"last_trade_time":"2026-02-18T15:35:48","percent_change":7.42882,"prev_day_close":115.899997711182},{"option":"SPXW260304P06820000","bid":65.0,"bid_size":0.0,"ask":65.6,"ask_size":0.0,"iv":0.1773,"open_interest":259.0,"volume":93.0,"delta":-0.3882,"gamma":0.0016,"vega":5.1632,"theta":-3.3058,"rho":-1.0469,"theo":66.2916,"change":-15.65,"open":67.48,"high":73.6,"low":51.9,"tick":"down","last_trade_price":64.7,"last_trade_time":"2026-02-18T16:01:58","percent_change":-19.4773,"prev_day_close":80.3499984741211},{"option":"SPXW260304C06825000","bid":126.5,"bid_size":0.0,"ask":127.2,"ask_size":0.0,"iv":0.1761,"open_interest":17.0,"volume":6.0,"delta":0.604,"gamma":0.0016,"vega":5.1895,"theta":-3.2945,"rho":1.5454,"theo":126.2808,"change":18.85,"open":128.3,"high":131.4,"low":128.3,"tick":"up","last_trade_price":131.4,"last_trade_time":"2026-02-18T15:57:21","percent_change":16.7481,"prev_day_close":112.550003051758},{"option":"SPXW260304P06825000","bid":66.4,"bid_size":0.0,"ask":67.0,"ask_size":0.0,"iv":0.176,"open_interest":405.0,"volume":1.0,"delta":-0.3957,"gamma":0.0016,"vega":5.1895,"theta":-3.3021,"rho":-1.067,"theo":67.71,"change":-17.07,"open":64.88,"high":64.88,"low":64.88,"tick":"down","last_trade_price":64.88,"last_trade_time":"2026-02-18T15:47:12","percent_change":-20.8298,"prev_day_close":81.9499969482422},{"option":"SPXW260304C06830000","bid":122.8,"bid_size":0.0,"ask":123.6,"ask_size":0.0,"iv":0.1749,"open_interest":9.0,"volume":4.0,"delta":0.5964,"gamma":0.0016,"vega":5.2145,"theta":-3.29,"rho":1.5267,"theo":122.7368,"change":14.75,"open":111.0,"high":124.0,"low":111.0,"tick":"up","last_trade_price":124.0,"last_trade_time":"2026-02-18T15:59:35","percent_change":13.5011,"prev_day_close":109.25},{"option":"SPXW260304P06830000","bid":67.9,"bid_size":0.0,"ask":68.5,"ask_size":0.0,"iv":0.1749,"open_interest":43.0,"volume":22.0,"delta":-0.4034,"gamma":0.0016,"vega":5.2145,"theta":-3.297,"rho":-1.0875,"theo":69.1579,"change":-15.27,"open":60.35,"high":75.78,"low":54.74,"tick":"down","last_trade_price":68.38,"last_trade_time":"2026-02-18T15:43:05","percent_change":-18.2546,"prev_day_close":83.6500015258789},{"option":"SPXW260304C06835000","bid":119.4,"bid_size":0.0,"ask":120.1,"ask_size":0.0,"iv":0.1737,"open_interest":11.0,"volume":8.0,"delta":0.5887,"gamma":0.0017,"vega":5.2381,"theta":-3.2841,"rho":1.5075,"theo":119.223,"change":24.13,"open":111.3,"high":130.13,"low":111.3,"tick":"no_change","last_trade_price":130.13,"last_trade_time":"2026-02-18T11:20:12","percent_change":22.7642,"prev_day_close":106.0},{"option":"SPXW260304P06835000","bid":69.3,"bid_size":0.0,"ask":69.9,"ask_size":0.0,"iv":0.1737,"open_interest":13.0,"volume":15.0,"delta":-0.4111,"gamma":0.0017,"vega":5.2381,"theta":-3.2904,"rho":-1.1087,"theo":70.6361,"change":-12.96,"open":61.65,"high":72.49,"low":57.16,"tick":"no_change","last_trade_price":72.49,"last_trade_time":"2026-02-18T15:35:33","percent_change":-15.1668,"prev_day_close":85.4499969482422},{"option":"SPXW260304C06840000","bid":115.9,"bid_size":0.0,"ask":116.6,"ask_size":0.0,"iv":0.1726,"open_interest":30.0,"volume":9.0,"delta":0.5808,"gamma":0.0017,"vega":5.2602,"theta":-3.2766,"rho":1.4878,"theo":115.7407,"change":14.43,"open":108.7,"high":126.67,"low":108.7,"tick":"down","last_trade_price":117.23,"last_trade_time":"2026-02-18T14:16:56","percent_change":14.037,"prev_day_close":102.799999237061},{"option":"SPXW260304P06840000","bid":70.8,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.1725,"open_interest":59.0,"volume":8.0,"delta":-0.419,"gamma":0.0017,"vega":5.2602,"theta":-3.2823,"rho":-1.1303,"theo":72.1457,"change":-21.22,"open":62.68,"high":65.88,"low":58.4,"tick":"up","last_trade_price":65.88,"last_trade_time":"2026-02-18T13:42:50","percent_change":-24.3628,"prev_day_close":87.1000022888184},{"option":"SPXW260304C06845000","bid":112.4,"bid_size":0.0,"ask":113.1,"ask_size":0.0,"iv":0.1713,"open_interest":11.0,"volume":1.0,"delta":0.5728,"gamma":0.0017,"vega":5.2806,"theta":-3.2676,"rho":1.4676,"theo":112.2908,"change":25.0,"open":124.6,"high":124.6,"low":124.6,"tick":"up","last_trade_price":124.6,"last_trade_time":"2026-02-18T10:06:22","percent_change":25.1004,"prev_day_close":99.6000022888184},{"option":"SPXW260304P06845000","bid":72.3,"bid_size":0.0,"ask":73.0,"ask_size":0.0,"iv":0.1713,"open_interest":284.0,"volume":43.0,"delta":-0.427,"gamma":0.0017,"vega":5.2806,"theta":-3.2726,"rho":-1.1524,"theo":73.6877,"change":-14.26,"open":64.48,"high":75.9,"low":59.3,"tick":"no_change","last_trade_price":74.64,"last_trade_time":"2026-02-18T15:42:02","percent_change":-16.0405,"prev_day_close":88.8999977111816},{"option":"SPXW260304C06850000","bid":109.1,"bid_size":0.0,"ask":109.7,"ask_size":0.0,"iv":0.1702,"open_interest":124.0,"volume":141.0,"delta":0.5647,"gamma":0.0017,"vega":5.299,"theta":-3.2569,"rho":1.4471,"theo":108.874,"change":4.0,"open":116.3,"high":122.0,"low":100.5,"tick":"no_change","last_trade_price":100.5,"last_trade_time":"2026-02-18T15:17:39","percent_change":4.14508,"prev_day_close":96.5},{"option":"SPXW260304P06850000","bid":73.9,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.1701,"open_interest":355.0,"volume":39.0,"delta":-0.4351,"gamma":0.0017,"vega":5.299,"theta":-3.2613,"rho":-1.1748,"theo":75.2628,"change":-19.55,"open":84.28,"high":84.28,"low":60.73,"tick":"up","last_trade_price":71.3,"last_trade_time":"2026-02-18T15:59:06","percent_change":-21.519,"prev_day_close":90.8499984741211},{"option":"SPXW260304C06855000","bid":105.6,"bid_size":0.0,"ask":106.3,"ask_size":0.0,"iv":0.1688,"open_interest":13.0,"volume":5.0,"delta":0.5564,"gamma":0.0017,"vega":5.3153,"theta":-3.2446,"rho":1.4265,"theo":105.4909,"change":12.65,"open":105.95,"high":105.95,"low":105.95,"tick":"up","last_trade_price":105.95,"last_trade_time":"2026-02-18T09:56:17","percent_change":13.5584,"prev_day_close":93.2999992370606},{"option":"SPXW260304P06855000","bid":75.5,"bid_size":0.0,"ask":76.1,"ask_size":0.0,"iv":0.1689,"open_interest":32.0,"volume":9.0,"delta":-0.4434,"gamma":0.0017,"vega":5.3153,"theta":-3.2483,"rho":-1.1973,"theo":76.8716,"change":-14.7,"open":89.51,"high":89.51,"low":62.9,"tick":"up","last_trade_price":78.0,"last_trade_time":"2026-02-18T14:36:04","percent_change":-15.8576,"prev_day_close":92.7000007629394},{"option":"SPXW260304C06860000","bid":102.3,"bid_size":0.0,"ask":102.9,"ask_size":0.0,"iv":0.1677,"open_interest":30.0,"volume":6.0,"delta":0.548,"gamma":0.0018,"vega":5.3295,"theta":-3.2306,"rho":1.4057,"theo":102.142,"change":3.2,"open":93.65,"high":103.55,"low":93.5,"tick":"down","last_trade_price":93.5,"last_trade_time":"2026-02-18T15:30:10","percent_change":3.54374,"prev_day_close":90.2999992370606},{"option":"SPXW260304P06860000","bid":77.1,"bid_size":0.0,"ask":77.8,"ask_size":0.0,"iv":0.1676,"open_interest":58.0,"volume":149.0,"delta":-0.4518,"gamma":0.0018,"vega":5.3295,"theta":-3.2336,"rho":-1.22,"theo":78.5146,"change":-13.79,"open":90.92,"high":91.52,"low":64.15,"tick":"down","last_trade_price":80.86,"last_trade_time":"2026-02-18T15:34:47","percent_change":-14.5695,"prev_day_close":94.6500015258789},{"option":"SPXW260304C06865000","bid":99.0,"bid_size":0.0,"ask":99.6,"ask_size":0.0,"iv":0.1664,"open_interest":16.0,"volume":4.0,"delta":0.5394,"gamma":0.0018,"vega":5.3415,"theta":-3.2148,"rho":1.3847,"theo":98.8278,"change":21.35,"open":95.1,"high":108.65,"low":94.2,"tick":"up","last_trade_price":108.65,"last_trade_time":"2026-02-18T10:29:03","percent_change":24.4559,"prev_day_close":87.2999992370606},{"option":"SPXW260304P06865000","bid":78.8,"bid_size":0.0,"ask":79.5,"ask_size":0.0,"iv":0.1664,"open_interest":27.0,"volume":15.0,"delta":-0.4603,"gamma":0.0018,"vega":5.3415,"theta":-3.2173,"rho":-1.243,"theo":80.1924,"change":-20.09,"open":87.67,"high":87.67,"low":65.5,"tick":"up","last_trade_price":76.51,"last_trade_time":"2026-02-18T15:49:27","percent_change":-20.7971,"prev_day_close":96.6000022888184},{"option":"SPXW260304C06870000","bid":95.7,"bid_size":0.0,"ask":96.3,"ask_size":0.0,"iv":0.1653,"open_interest":28.0,"volume":57.0,"delta":0.5308,"gamma":0.0018,"vega":5.3514,"theta":-3.1974,"rho":1.3632,"theo":95.5492,"change":2.85,"open":87.3,"high":87.3,"low":87.1,"tick":"no_change","last_trade_price":87.1,"last_trade_time":"2026-02-18T15:23:47","percent_change":3.38279,"prev_day_close":84.25},{"option":"SPXW260304P06870000","bid":80.5,"bid_size":0.0,"ask":81.1,"ask_size":0.0,"iv":0.1652,"open_interest":71.0,"volume":142.0,"delta":-0.469,"gamma":0.0018,"vega":5.3514,"theta":-3.1992,"rho":-1.2664,"theo":81.9058,"change":-22.57,"open":86.85,"high":86.85,"low":66.71,"tick":"no_change","last_trade_price":76.03,"last_trade_time":"2026-02-18T15:53:10","percent_change":-22.8905,"prev_day_close":98.6000022888184},{"option":"SPXW260304C06875000","bid":92.4,"bid_size":0.0,"ask":93.1,"ask_size":0.0,"iv":0.1639,"open_interest":39.0,"volume":19.0,"delta":0.5219,"gamma":0.0018,"vega":5.359,"theta":-3.1781,"rho":1.3411,"theo":92.3076,"change":15.98,"open":84.68,"high":101.9,"low":84.68,"tick":"up","last_trade_price":97.28,"last_trade_time":"2026-02-18T15:56:08","percent_change":19.6556,"prev_day_close":81.2999992370606},{"option":"SPXW260304P06875000","bid":82.3,"bid_size":0.0,"ask":82.9,"ask_size":0.0,"iv":0.1639,"open_interest":25.0,"volume":57.0,"delta":-0.4778,"gamma":0.0018,"vega":5.359,"theta":-3.1792,"rho":-1.2904,"theo":83.6561,"change":-20.82,"open":81.05,"high":90.1,"low":68.41,"tick":"no_change","last_trade_price":79.83,"last_trade_time":"2026-02-18T15:47:59","percent_change":-20.6855,"prev_day_close":100.650001525879},{"option":"SPXW260304C06880000","bid":89.2,"bid_size":0.0,"ask":89.9,"ask_size":0.0,"iv":0.1626,"open_interest":60.0,"volume":6.0,"delta":0.513,"gamma":0.0018,"vega":5.3641,"theta":-3.157,"rho":1.3184,"theo":89.1045,"change":18.85,"open":99.9,"high":99.9,"low":97.25,"tick":"down","last_trade_price":97.25,"last_trade_time":"2026-02-18T12:44:19","percent_change":24.0434,"prev_day_close":78.3999977111816},{"option":"SPXW260304P06880000","bid":84.0,"bid_size":0.0,"ask":84.7,"ask_size":0.0,"iv":0.1626,"open_interest":49.0,"volume":137.0,"delta":-0.4868,"gamma":0.0018,"vega":5.3641,"theta":-3.1575,"rho":-1.315,"theo":85.4449,"change":-21.92,"open":99.42,"high":99.42,"low":69.7,"tick":"down","last_trade_price":80.78,"last_trade_time":"2026-02-18T15:52:42","percent_change":-21.3437,"prev_day_close":102.700000762939},{"option":"SPXW260304C06885000","bid":86.1,"bid_size":0.0,"ask":86.7,"ask_size":0.0,"iv":0.1614,"open_interest":13.0,"volume":27.0,"delta":0.5038,"gamma":0.0018,"vega":5.3667,"theta":-3.134,"rho":1.2952,"theo":85.9414,"change":13.6,"open":79.29,"high":96.43,"low":79.29,"tick":"down","last_trade_price":89.2,"last_trade_time":"2026-02-18T15:53:35","percent_change":17.9894,"prev_day_close":75.6000022888184},{"option":"SPXW260304P06885000","bid":85.9,"bid_size":0.0,"ask":86.5,"ask_size":0.0,"iv":0.1614,"open_interest":27.0,"volume":89.0,"delta":-0.4959,"gamma":0.0018,"vega":5.3667,"theta":-3.1338,"rho":-1.3401,"theo":87.2737,"change":-19.6,"open":95.11,"high":95.11,"low":71.96,"tick":"up","last_trade_price":85.3,"last_trade_time":"2026-02-18T14:31:30","percent_change":-18.6845,"prev_day_close":104.899997711182},{"option":"SPXW260304C06890000","bid":82.9,"bid_size":0.0,"ask":83.6,"ask_size":0.0,"iv":0.1601,"open_interest":33.0,"volume":11.0,"delta":0.4946,"gamma":0.0018,"vega":5.3666,"theta":-3.109,"rho":1.2716,"theo":82.8198,"change":7.25,"open":75.65,"high":92.73,"low":75.65,"tick":"up","last_trade_price":79.95,"last_trade_time":"2026-02-18T15:42:33","percent_change":9.97249,"prev_day_close":72.7000007629394},{"option":"SPXW260304P06890000","bid":87.7,"bid_size":0.0,"ask":88.4,"ask_size":0.0,"iv":0.1601,"open_interest":25.0,"volume":130.0,"delta":-0.5052,"gamma":0.0018,"vega":5.3666,"theta":-3.1082,"rho":-1.3656,"theo":89.144,"change":-23.7,"open":75.1,"high":91.88,"low":75.1,"tick":"down","last_trade_price":83.35,"last_trade_time":"2026-02-18T15:53:06","percent_change":-22.1392,"prev_day_close":107.049999237061},{"option":"SPXW260304C06895000","bid":79.9,"bid_size":0.0,"ask":80.5,"ask_size":0.0,"iv":0.1588,"open_interest":16.0,"volume":10.0,"delta":0.4852,"gamma":0.0019,"vega":5.3636,"theta":-3.0821,"rho":1.2478,"theo":79.7406,"change":12.3,"open":90.67,"high":90.67,"low":82.3,"tick":"down","last_trade_price":82.3,"last_trade_time":"2026-02-18T15:52:56","percent_change":17.5714,"prev_day_close":70.0},{"option":"SPXW260304P06895000","bid":89.6,"bid_size":0.0,"ask":90.3,"ask_size":0.0,"iv":0.1588,"open_interest":35.0,"volume":30.0,"delta":-0.5145,"gamma":0.0019,"vega":5.3636,"theta":-3.0806,"rho":-1.3913,"theo":91.0568,"change":-28.3,"open":78.5,"high":81.0,"low":76.0,"tick":"up","last_trade_price":81.0,"last_trade_time":"2026-02-18T13:48:48","percent_change":-25.892,"prev_day_close":109.299999237061},{"option":"SPXW260304C06900000","bid":76.9,"bid_size":0.0,"ask":77.5,"ask_size":0.0,"iv":0.1576,"open_interest":1171.0,"volume":382.0,"delta":0.4757,"gamma":0.0019,"vega":5.3578,"theta":-3.0532,"rho":1.224,"theo":76.7049,"change":5.38,"open":87.42,"high":87.42,"low":69.35,"tick":"no_change","last_trade_price":72.63,"last_trade_time":"2026-02-18T15:35:33","percent_change":8.0,"prev_day_close":67.25},{"option":"SPXW260304P06900000","bid":91.6,"bid_size":0.0,"ask":92.3,"ask_size":0.0,"iv":0.1575,"open_interest":1228.0,"volume":85.0,"delta":-0.5241,"gamma":0.0019,"vega":5.3578,"theta":-3.0511,"rho":-1.4171,"theo":93.0129,"change":-14.41,"open":92.12,"high":97.09,"low":73.65,"tick":"up","last_trade_price":97.09,"last_trade_time":"2026-02-18T14:51:26","percent_change":-12.9238,"prev_day_close":111.5},{"option":"SPXW260304C06905000","bid":73.8,"bid_size":0.0,"ask":74.5,"ask_size":0.0,"iv":0.1562,"open_interest":14.0,"volume":26.0,"delta":0.466,"gamma":0.0019,"vega":5.349,"theta":-3.0224,"rho":1.1999,"theo":73.7137,"change":12.9,"open":68.3,"high":84.38,"low":68.3,"tick":"up","last_trade_price":77.5,"last_trade_time":"2026-02-18T15:53:28","percent_change":19.969,"prev_day_close":64.6000022888184},{"option":"SPXW260304P06905000","bid":93.6,"bid_size":0.0,"ask":94.3,"ask_size":0.0,"iv":0.1562,"open_interest":12.0,"volume":51.0,"delta":-0.5338,"gamma":0.0019,"vega":5.349,"theta":-3.0196,"rho":-1.4431,"theo":95.0136,"change":-38.45,"open":79.95,"high":80.03,"low":75.4,"tick":"down","last_trade_price":75.4,"last_trade_time":"2026-02-18T13:02:08","percent_change":-33.7725,"prev_day_close":113.849998474121},{"option":"SPXW260304C06910000","bid":70.9,"bid_size":0.0,"ask":71.5,"ask_size":0.0,"iv":0.155,"open_interest":23.0,"volume":8.0,"delta":0.4562,"gamma":0.0019,"vega":5.3371,"theta":-2.9896,"rho":1.1753,"theo":70.7686,"change":7.22,"open":70.14,"high":80.05,"low":67.49,"tick":"down","last_trade_price":69.12,"last_trade_time":"2026-02-18T14:48:59","percent_change":11.664,"prev_day_close":61.8999996185303},{"option":"SPXW260304P06910000","bid":95.6,"bid_size":0.0,"ask":96.3,"ask_size":0.0,"iv":0.155,"open_interest":49.0,"volume":26.0,"delta":-0.5436,"gamma":0.0019,"vega":5.3371,"theta":-2.9862,"rho":-1.4696,"theo":97.0605,"change":-21.9,"open":80.8,"high":94.25,"low":80.8,"tick":"up","last_trade_price":94.25,"last_trade_time":"2026-02-18T13:53:19","percent_change":-18.8549,"prev_day_close":116.150001525879},{"option":"SPXW260304C06915000","bid":68.0,"bid_size":0.0,"ask":68.6,"ask_size":0.0,"iv":0.1537,"open_interest":9.0,"volume":4.0,"delta":0.4462,"gamma":0.0019,"vega":5.3216,"theta":-2.9549,"rho":1.15,"theo":67.872,"change":3.97,"open":63.8,"high":75.53,"low":63.32,"tick":"down","last_trade_price":63.32,"last_trade_time":"2026-02-18T15:00:09","percent_change":6.68914,"prev_day_close":59.3499984741211},{"option":"SPXW260304P06915000","bid":97.7,"bid_size":0.0,"ask":98.4,"ask_size":0.0,"iv":0.1537,"open_interest":14.0,"volume":16.0,"delta":-0.5535,"gamma":0.0019,"vega":5.3216,"theta":-2.9508,"rho":-1.4968,"theo":99.1558,"change":-19.3,"open":82.13,"high":105.06,"low":82.13,"tick":"down","last_trade_price":99.3,"last_trade_time":"2026-02-18T16:12:42","percent_change":-16.2732,"prev_day_close":118.599998474121},{"option":"SPXW260304C06920000","bid":65.2,"bid_size":0.0,"ask":65.8,"ask_size":0.0,"iv":0.1524,"open_interest":71.0,"volume":8.0,"delta":0.4362,"gamma":0.0019,"vega":5.3025,"theta":-2.9181,"rho":1.1241,"theo":65.0262,"change":4.46,"open":59.28,"high":73.11,"low":59.28,"tick":"no_change","last_trade_price":61.31,"last_trade_time":"2026-02-18T15:35:33","percent_change":7.84521,"prev_day_close":56.8499984741211},{"option":"SPXW260304P06920000","bid":99.9,"bid_size":0.0,"ask":100.6,"ask_size":0.0,"iv":0.1524,"open_interest":86.0,"volume":41.0,"delta":-0.5636,"gamma":0.0019,"vega":5.3025,"theta":-2.9134,"rho":-1.5246,"theo":101.302,"change":-18.95,"open":92.26,"high":102.15,"low":84.08,"tick":"up","last_trade_price":102.15,"last_trade_time":"2026-02-18T14:35:48","percent_change":-15.6482,"prev_day_close":121.100002288818},{"option":"SPXW260304C06925000","bid":62.4,"bid_size":0.0,"ask":63.0,"ask_size":0.0,"iv":0.1511,"open_interest":72.0,"volume":21.0,"delta":0.426,"gamma":0.0019,"vega":5.2796,"theta":-2.8793,"rho":1.0978,"theo":62.2337,"change":8.37,"open":59.37,"high":72.47,"low":59.35,"tick":"down","last_trade_price":62.72,"last_trade_time":"2026-02-18T16:02:18","percent_change":15.4002,"prev_day_close":54.3499984741211},{"option":"SPXW260304P06925000","bid":102.1,"bid_size":0.0,"ask":102.8,"ask_size":0.0,"iv":0.151,"open_interest":70.0,"volume":8.0,"delta":-0.5738,"gamma":0.0019,"vega":5.2796,"theta":-2.8739,"rho":-1.5528,"theo":103.5014,"change":-26.7,"open":114.56,"high":114.56,"low":86.07,"tick":"down","last_trade_price":96.9,"last_trade_time":"2026-02-18T15:57:45","percent_change":-21.6019,"prev_day_close":123.599998474121},{"option":"SPXW260304C06930000","bid":59.6,"bid_size":0.0,"ask":60.2,"ask_size":0.0,"iv":0.1498,"open_interest":28.0,"volume":43.0,"delta":0.4156,"gamma":0.0019,"vega":5.2532,"theta":-2.8385,"rho":1.0713,"theo":59.4964,"change":11.55,"open":56.94,"high":70.5,"low":55.07,"tick":"up","last_trade_price":63.5,"last_trade_time":"2026-02-18T15:54:40","percent_change":22.2329,"prev_day_close":51.9500007629394},{"option":"SPXW260304P06930000","bid":104.3,"bid_size":0.0,"ask":105.0,"ask_size":0.0,"iv":0.1497,"open_interest":72.0,"volume":5.0,"delta":-0.5841,"gamma":0.0019,"vega":5.2532,"theta":-2.8325,"rho":-1.5812,"theo":105.7559,"change":-37.35,"open":91.36,"high":91.36,"low":87.1,"tick":"down","last_trade_price":88.75,"last_trade_time":"2026-02-18T12:49:20","percent_change":-29.6194,"prev_day_close":126.100002288818},{"option":"SPXW260304C06935000","bid":56.9,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.1485,"open_interest":9.0,"volume":16.0,"delta":0.4052,"gamma":0.0019,"vega":5.2234,"theta":-2.7958,"rho":1.0449,"theo":56.8156,"change":4.8,"open":51.35,"high":66.72,"low":51.35,"tick":"up","last_trade_price":54.35,"last_trade_time":"2026-02-18T15:42:33","percent_change":9.68719,"prev_day_close":49.5499992370606},{"option":"SPXW260304P06935000","bid":106.6,"bid_size":0.0,"ask":107.3,"ask_size":0.0,"iv":0.1485,"open_interest":9.0,"volume":2.0,"delta":-0.5946,"gamma":0.0019,"vega":5.2234,"theta":-2.7891,"rho":-1.6095,"theo":108.0671,"change":-39.65,"open":119.56,"high":119.56,"low":89.15,"tick":"down","last_trade_price":89.15,"last_trade_time":"2026-02-18T12:07:11","percent_change":-30.7842,"prev_day_close":128.799995422363},{"option":"SPXW260304C06940000","bid":54.3,"bid_size":0.0,"ask":54.9,"ask_size":0.0,"iv":0.1472,"open_interest":53.0,"volume":16.0,"delta":0.3946,"gamma":0.0019,"vega":5.1899,"theta":-2.7512,"rho":1.0184,"theo":54.193,"change":5.6,"open":49.11,"high":62.95,"low":49.11,"tick":"down","last_trade_price":52.85,"last_trade_time":"2026-02-18T14:36:31","percent_change":11.8519,"prev_day_close":47.25},{"option":"SPXW260304P06940000","bid":109.0,"bid_size":0.0,"ask":109.7,"ask_size":0.0,"iv":0.1471,"open_interest":49.0,"volume":30.0,"delta":-0.6051,"gamma":0.0019,"vega":5.1899,"theta":-2.7438,"rho":-1.638,"theo":110.4364,"change":-39.43,"open":94.0,"high":94.0,"low":91.4,"tick":"no_change","last_trade_price":91.97,"last_trade_time":"2026-02-18T11:43:01","percent_change":-30.0076,"prev_day_close":131.400001525879},{"option":"SPXW260304C06945000","bid":51.7,"bid_size":0.0,"ask":52.3,"ask_size":0.0,"iv":0.1458,"open_interest":13.0,"volume":52.0,"delta":0.384,"gamma":0.0019,"vega":5.1523,"theta":-2.7047,"rho":0.9914,"theo":51.6306,"change":5.3,"open":59.78,"high":61.9,"low":50.35,"tick":"down","last_trade_price":50.35,"last_trade_time":"2026-02-18T14:36:31","percent_change":11.7647,"prev_day_close":45.0499992370606},{"option":"SPXW260304P06945000","bid":111.4,"bid_size":0.0,"ask":112.2,"ask_size":0.0,"iv":0.1458,"open_interest":3.0,"volume":1.0,"delta":-0.6158,"gamma":0.0019,"vega":5.1523,"theta":-2.6967,"rho":-1.6668,"theo":112.8659,"change":-33.04,"open":101.16,"high":101.16,"low":101.16,"tick":"down","last_trade_price":101.16,"last_trade_time":"2026-02-18T12:00:05","percent_change":-24.62,"prev_day_close":134.200004577637},{"option":"SPXW260304C06950000","bid":49.2,"bid_size":0.0,"ask":49.8,"ask_size":0.0,"iv":0.1446,"open_interest":368.0,"volume":73.0,"delta":0.3733,"gamma":0.0019,"vega":5.1102,"theta":-2.6564,"rho":0.9638,"theo":49.1308,"change":6.5,"open":56.1,"high":57.5,"low":45.49,"tick":"up","last_trade_price":49.3,"last_trade_time":"2026-02-18T16:01:28","percent_change":15.1869,"prev_day_close":42.7999992370606},{"option":"SPXW260304P06950000","bid":113.8,"bid_size":0.0,"ask":114.5,"ask_size":0.0,"iv":0.1445,"open_interest":357.0,"volume":140.0,"delta":-0.6265,"gamma":0.0019,"vega":5.1102,"theta":-2.6478,"rho":-1.6964,"theo":115.3581,"change":-27.08,"open":131.66,"high":131.66,"low":93.2,"tick":"down","last_trade_price":109.92,"last_trade_time":"2026-02-18T15:52:43","percent_change":-19.7664,"prev_day_close":137.0},{"option":"SPXW260304C06955000","bid":46.7,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.1431,"open_interest":11.0,"volume":15.0,"delta":0.3624,"gamma":0.0019,"vega":5.0633,"theta":-2.6064,"rho":0.9357,"theo":46.6961,"change":14.15,"open":48.9,"high":54.8,"low":48.9,"tick":"up","last_trade_price":54.8,"last_trade_time":"2026-02-18T10:27:22","percent_change":34.8093,"prev_day_close":40.6500015258789},{"option":"SPXW260304P06955000","bid":116.4,"bid_size":0.0,"ask":117.1,"ask_size":0.0,"iv":0.1432,"open_interest":2.0,"volume":0.0,"delta":-0.6373,"gamma":0.0019,"vega":5.0633,"theta":-2.5971,"rho":-1.7264,"theo":117.9153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.2,"last_trade_time":"2026-02-12T10:40:14","percent_change":0.0,"prev_day_close":139.849998474121},{"option":"SPXW260304C06960000","bid":44.3,"bid_size":0.0,"ask":44.9,"ask_size":0.0,"iv":0.1418,"open_interest":29.0,"volume":24.0,"delta":0.3516,"gamma":0.0019,"vega":5.012,"theta":-2.5545,"rho":0.9075,"theo":44.3277,"change":7.4,"open":46.37,"high":53.03,"low":45.95,"tick":"down","last_trade_price":45.95,"last_trade_time":"2026-02-18T14:22:04","percent_change":19.1959,"prev_day_close":38.5499992370606},{"option":"SPXW260304P06960000","bid":119.0,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.1418,"open_interest":49.0,"volume":48.0,"delta":-0.6482,"gamma":0.0019,"vega":5.012,"theta":-2.5446,"rho":-1.7565,"theo":120.5389,"change":-27.78,"open":115.7,"high":131.28,"low":100.28,"tick":"down","last_trade_price":114.92,"last_trade_time":"2026-02-18T15:52:43","percent_change":-19.4674,"prev_day_close":142.699996948242},{"option":"SPXW260304C06965000","bid":42.0,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.1405,"open_interest":6.0,"volume":145.0,"delta":0.3406,"gamma":0.0019,"vega":4.9569,"theta":-2.5009,"rho":0.8796,"theo":42.026,"change":2.75,"open":49.36,"high":49.5,"low":38.0,"tick":"up","last_trade_price":39.3,"last_trade_time":"2026-02-18T15:38:02","percent_change":7.52394,"prev_day_close":36.5499992370606},{"option":"SPXW260304P06965000","bid":121.6,"bid_size":0.0,"ask":122.4,"ask_size":0.0,"iv":0.1405,"open_interest":11.0,"volume":0.0,"delta":-0.6591,"gamma":0.0019,"vega":4.9569,"theta":-2.4904,"rho":-1.7864,"theo":123.229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.5,"last_trade_time":"2026-02-12T11:49:12","percent_change":0.0,"prev_day_close":145.349998474121},{"option":"SPXW260304C06970000","bid":39.7,"bid_size":0.0,"ask":40.3,"ask_size":0.0,"iv":0.1391,"open_interest":197.0,"volume":15.0,"delta":0.3296,"gamma":0.0019,"vega":4.8981,"theta":-2.4457,"rho":0.8518,"theo":39.7902,"change":0.12,"open":41.9,"high":48.21,"low":34.67,"tick":"down","last_trade_price":34.67,"last_trade_time":"2026-02-18T15:30:11","percent_change":0.347325,"prev_day_close":34.5499992370606},{"option":"SPXW260304P06970000","bid":124.2,"bid_size":0.0,"ask":125.0,"ask_size":0.0,"iv":0.1391,"open_interest":18.0,"volume":0.0,"delta":-0.6701,"gamma":0.0019,"vega":4.8981,"theta":-2.4344,"rho":-1.8161,"theo":125.9852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.6,"last_trade_time":"2026-02-12T11:18:59","percent_change":0.0,"prev_day_close":148.5},{"option":"SPXW260304C06975000","bid":37.5,"bid_size":0.0,"ask":38.0,"ask_size":0.0,"iv":0.1379,"open_interest":125.0,"volume":27.0,"delta":0.3186,"gamma":0.0019,"vega":4.8352,"theta":-2.3887,"rho":0.8237,"theo":37.6199,"change":7.54,"open":36.1,"high":44.25,"low":36.1,"tick":"up","last_trade_price":40.19,"last_trade_time":"2026-02-18T15:56:08","percent_change":23.0934,"prev_day_close":32.6500015258789},{"option":"SPXW260304P06975000","bid":127.1,"bid_size":0.0,"ask":127.8,"ask_size":0.0,"iv":0.1378,"open_interest":29.0,"volume":6.0,"delta":-0.6811,"gamma":0.0019,"vega":4.8352,"theta":-2.3768,"rho":-1.846,"theo":128.8068,"change":-32.29,"open":120.25,"high":120.25,"low":109.9,"tick":"up","last_trade_price":119.16,"last_trade_time":"2026-02-18T13:55:32","percent_change":-21.3206,"prev_day_close":151.450004577637},{"option":"SPXW260304C06980000","bid":35.3,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.1364,"open_interest":346.0,"volume":68.0,"delta":0.3076,"gamma":0.0019,"vega":4.7672,"theta":-2.3301,"rho":0.7952,"theo":35.5147,"change":1.25,"open":31.0,"high":43.8,"low":30.8,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-18T15:32:39","percent_change":4.06504,"prev_day_close":30.75},{"option":"SPXW260304P06980000","bid":129.8,"bid_size":0.0,"ask":130.6,"ask_size":0.0,"iv":0.1365,"open_interest":11.0,"volume":2.0,"delta":-0.6922,"gamma":0.0019,"vega":4.7672,"theta":-2.3176,"rho":-1.8764,"theo":131.6936,"change":-41.4,"open":113.2,"high":113.2,"low":113.2,"tick":"down","last_trade_price":113.2,"last_trade_time":"2026-02-18T11:24:58","percent_change":-26.7788,"prev_day_close":154.599998474121},{"option":"SPXW260304C06985000","bid":33.3,"bid_size":0.0,"ask":33.8,"ask_size":0.0,"iv":0.1351,"open_interest":18.0,"volume":53.0,"delta":0.2965,"gamma":0.0019,"vega":4.6938,"theta":-2.2698,"rho":0.7663,"theo":33.4744,"change":1.55,"open":37.86,"high":39.94,"low":30.2,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-18T15:08:25","percent_change":5.35406,"prev_day_close":28.9500007629394},{"option":"SPXW260304P06985000","bid":129.9,"bid_size":0.0,"ask":139.5,"ask_size":0.0,"iv":0.1366,"open_interest":0.0,"volume":4.0,"delta":-0.7032,"gamma":0.0019,"vega":4.6938,"theta":-2.2566,"rho":-1.9072,"theo":134.6452,"change":-23.03,"open":115.2,"high":134.72,"low":115.2,"tick":"no_change","last_trade_price":134.72,"last_trade_time":"2026-02-18T14:35:17","percent_change":-14.599,"prev_day_close":157.75},{"option":"SPXW260304C06990000","bid":31.2,"bid_size":0.0,"ask":31.8,"ask_size":0.0,"iv":0.1338,"open_interest":34.0,"volume":14.0,"delta":0.2855,"gamma":0.0019,"vega":4.6154,"theta":-2.2076,"rho":0.7376,"theo":31.4978,"change":8.75,"open":29.39,"high":37.6,"low":29.39,"tick":"no_change","last_trade_price":36.0,"last_trade_time":"2026-02-18T11:56:32","percent_change":32.1101,"prev_day_close":27.25},{"option":"SPXW260304P06990000","bid":134.1,"bid_size":0.0,"ask":138.1,"ask_size":0.0,"iv":0.1342,"open_interest":18.0,"volume":0.0,"delta":-0.7143,"gamma":0.0019,"vega":4.6154,"theta":-2.1938,"rho":-1.9379,"theo":137.6605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.0,"last_trade_time":"2026-02-11T14:09:23","percent_change":0.0,"prev_day_close":161.099998474121},{"option":"SPXW260304C06995000","bid":29.3,"bid_size":0.0,"ask":29.8,"ask_size":0.0,"iv":0.1325,"open_interest":2.0,"volume":14.0,"delta":0.2744,"gamma":0.0018,"vega":4.5331,"theta":-2.1437,"rho":0.7092,"theo":29.5828,"change":1.85,"open":26.3,"high":33.2,"low":26.3,"tick":"down","last_trade_price":27.45,"last_trade_time":"2026-02-18T15:42:33","percent_change":7.22656,"prev_day_close":25.5999994277954},{"option":"SPXW260304P06995000","bid":135.9,"bid_size":0.0,"ask":145.5,"ask_size":0.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.7254,"gamma":0.0018,"vega":4.5331,"theta":-2.1292,"rho":-1.9682,"theo":140.7374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.299995422363},{"option":"SPXW260304C07000000","bid":27.4,"bid_size":0.0,"ask":27.9,"ask_size":0.0,"iv":0.1314,"open_interest":180.0,"volume":172.0,"delta":0.2633,"gamma":0.0018,"vega":4.4472,"theta":-2.078,"rho":0.681,"theo":27.7275,"change":4.71,"open":31.8,"high":35.09,"low":23.97,"tick":"up","last_trade_price":28.71,"last_trade_time":"2026-02-18T15:53:36","percent_change":19.625,"prev_day_close":24.0},{"option":"SPXW260304P07000000","bid":140.2,"bid_size":0.0,"ask":144.2,"ask_size":0.0,"iv":0.1315,"open_interest":35.0,"volume":0.0,"delta":-0.7365,"gamma":0.0018,"vega":4.4472,"theta":-2.0628,"rho":-1.9983,"theo":143.874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.21,"last_trade_time":"2026-02-13T10:05:40","percent_change":0.0,"prev_day_close":167.799995422363},{"option":"SPXW260304C07005000","bid":25.6,"bid_size":0.0,"ask":26.1,"ask_size":0.0,"iv":0.1298,"open_interest":204.0,"volume":33.0,"delta":0.2522,"gamma":0.0018,"vega":4.3567,"theta":-2.0106,"rho":0.6526,"theo":25.9315,"change":1.7,"open":23.05,"high":33.01,"low":23.05,"tick":"down","last_trade_price":24.15,"last_trade_time":"2026-02-18T15:04:22","percent_change":7.57238,"prev_day_close":22.4500007629395},{"option":"SPXW260304P07005000","bid":142.1,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.1313,"open_interest":1.0,"volume":2.0,"delta":-0.7475,"gamma":0.0018,"vega":4.3567,"theta":-1.9948,"rho":-2.0287,"theo":147.0699,"change":-24.03,"open":147.12,"high":147.12,"low":147.12,"tick":"no_change","last_trade_price":147.12,"last_trade_time":"2026-02-18T14:35:17","percent_change":-14.0403,"prev_day_close":171.149993896484},{"option":"SPXW260304C07010000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.1286,"open_interest":62.0,"volume":19.0,"delta":0.2412,"gamma":0.0018,"vega":4.2604,"theta":-1.9414,"rho":0.6237,"theo":24.1956,"change":1.5,"open":23.85,"high":30.7,"low":22.5,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:04:22","percent_change":7.14286,"prev_day_close":21.0},{"option":"SPXW260304P07010000","bid":146.5,"bid_size":0.0,"ask":150.6,"ask_size":0.0,"iv":0.129,"open_interest":10.0,"volume":0.0,"delta":-0.7586,"gamma":0.0018,"vega":4.2604,"theta":-1.925,"rho":-2.0594,"theo":150.326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.0,"last_trade_time":"2026-02-11T13:06:55","percent_change":0.0,"prev_day_close":174.849998474121},{"option":"SPXW260304C07015000","bid":22.2,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.1272,"open_interest":13.0,"volume":5.0,"delta":0.2301,"gamma":0.0018,"vega":4.1581,"theta":-1.8706,"rho":0.5948,"theo":22.521,"change":0.47,"open":20.07,"high":20.07,"low":20.07,"tick":"down","last_trade_price":20.07,"last_trade_time":"2026-02-18T15:07:24","percent_change":2.39796,"prev_day_close":19.5999994277954},{"option":"SPXW260304P07015000","bid":148.6,"bid_size":0.0,"ask":158.0,"ask_size":0.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.7696,"gamma":0.0018,"vega":4.1581,"theta":-1.8536,"rho":-2.0902,"theo":153.6433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.099998474121},{"option":"SPXW260304C07020000","bid":20.6,"bid_size":0.0,"ask":21.1,"ask_size":0.0,"iv":0.1259,"open_interest":534.0,"volume":38.0,"delta":0.2192,"gamma":0.0017,"vega":4.0514,"theta":-1.7984,"rho":0.5665,"theo":20.9081,"change":2.65,"open":18.72,"high":26.52,"low":18.62,"tick":"no_change","last_trade_price":20.9,"last_trade_time":"2026-02-18T15:51:52","percent_change":14.5205,"prev_day_close":18.25},{"option":"SPXW260304P07020000","bid":153.3,"bid_size":0.0,"ask":157.4,"ask_size":0.0,"iv":0.1266,"open_interest":9.0,"volume":0.0,"delta":-0.7806,"gamma":0.0017,"vega":4.0514,"theta":-1.7806,"rho":-2.1204,"theo":157.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":187.53,"last_trade_time":"2026-02-12T15:38:19","percent_change":0.0,"prev_day_close":181.899993896484},{"option":"SPXW260304C07025000","bid":19.1,"bid_size":0.0,"ask":19.6,"ask_size":0.0,"iv":0.1247,"open_interest":98.0,"volume":90.0,"delta":0.2082,"gamma":0.0017,"vega":3.9416,"theta":-1.7248,"rho":0.5387,"theo":19.3575,"change":0.63,"open":23.72,"high":23.72,"low":16.25,"tick":"up","last_trade_price":17.58,"last_trade_time":"2026-02-18T15:40:33","percent_change":3.71682,"prev_day_close":16.9499998092651},{"option":"SPXW260304P07025000","bid":156.6,"bid_size":0.0,"ask":160.9,"ask_size":0.0,"iv":0.1252,"open_interest":10.0,"volume":0.0,"delta":-0.7915,"gamma":0.0017,"vega":3.9416,"theta":-1.7064,"rho":-2.1502,"theo":160.4636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.0,"last_trade_time":"2026-02-10T13:08:37","percent_change":0.0,"prev_day_close":185.5},{"option":"SPXW260304C07030000","bid":17.6,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.1234,"open_interest":144.0,"volume":41.0,"delta":0.1974,"gamma":0.0017,"vega":3.8278,"theta":-1.6502,"rho":0.5107,"theo":17.8711,"change":1.24,"open":16.65,"high":21.99,"low":16.65,"tick":"down","last_trade_price":16.94,"last_trade_time":"2026-02-18T14:45:08","percent_change":7.89809,"prev_day_close":15.6999998092651},{"option":"SPXW260304P07030000","bid":160.2,"bid_size":0.0,"ask":164.5,"ask_size":0.0,"iv":0.1241,"open_interest":15.0,"volume":0.0,"delta":-0.8024,"gamma":0.0017,"vega":3.8278,"theta":-1.6312,"rho":-2.1801,"theo":163.9691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.4,"last_trade_time":"2026-02-12T10:35:46","percent_change":0.0,"prev_day_close":189.349998474121},{"option":"SPXW260304C07040000","bid":14.9,"bid_size":0.0,"ask":15.4,"ask_size":0.0,"iv":0.1209,"open_interest":135.0,"volume":35.0,"delta":0.1761,"gamma":0.0016,"vega":3.5842,"theta":-1.4991,"rho":0.4549,"theo":15.1031,"change":2.43,"open":13.77,"high":20.8,"low":12.81,"tick":"no_change","last_trade_price":15.83,"last_trade_time":"2026-02-18T15:55:45","percent_change":18.1343,"prev_day_close":13.4000000953674},{"option":"SPXW260304P07040000","bid":167.5,"bid_size":0.0,"ask":171.8,"ask_size":0.0,"iv":0.1219,"open_interest":17.0,"volume":0.0,"delta":-0.8237,"gamma":0.0016,"vega":3.5842,"theta":-1.4788,"rho":-2.2397,"theo":171.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.64,"last_trade_time":"2026-02-12T10:34:35","percent_change":0.0,"prev_day_close":197.0},{"option":"SPXW260304C07050000","bid":12.5,"bid_size":0.0,"ask":12.9,"ask_size":0.0,"iv":0.1182,"open_interest":197.0,"volume":59.0,"delta":0.1555,"gamma":0.0015,"vega":3.328,"theta":-1.3477,"rho":0.4021,"theo":12.62,"change":1.88,"open":11.79,"high":17.34,"low":11.4,"tick":"no_change","last_trade_price":13.33,"last_trade_time":"2026-02-18T15:55:45","percent_change":16.4192,"prev_day_close":11.4500002861023},{"option":"SPXW260304P07050000","bid":174.9,"bid_size":0.0,"ask":179.3,"ask_size":0.0,"iv":0.119,"open_interest":9.0,"volume":0.0,"delta":-0.8443,"gamma":0.0015,"vega":3.328,"theta":-1.326,"rho":-2.2963,"theo":178.6858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.4,"last_trade_time":"2026-02-09T10:12:09","percent_change":0.0,"prev_day_close":205.199996948242},{"option":"SPXW260304C07060000","bid":10.4,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.1161,"open_interest":34.0,"volume":45.0,"delta":0.1359,"gamma":0.0014,"vega":3.0625,"theta":-1.1993,"rho":0.3509,"theo":10.4345,"change":1.6,"open":10.05,"high":14.79,"low":9.68,"tick":"up","last_trade_price":11.15,"last_trade_time":"2026-02-18T15:53:23","percent_change":16.7539,"prev_day_close":9.5499997138977},{"option":"SPXW260304P07060000","bid":182.7,"bid_size":0.0,"ask":187.3,"ask_size":0.0,"iv":0.1171,"open_interest":5.0,"volume":0.0,"delta":-0.8639,"gamma":0.0014,"vega":3.0625,"theta":-1.1764,"rho":-2.3514,"theo":186.4841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.31,"last_trade_time":"2026-02-17T15:04:56","percent_change":0.0,"prev_day_close":213.049995422363},{"option":"SPXW260304C07070000","bid":8.5,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.1138,"open_interest":43.0,"volume":55.0,"delta":0.1177,"gamma":0.0013,"vega":2.7924,"theta":-1.0574,"rho":0.3041,"theo":8.5518,"change":0.0,"open":8.25,"high":12.39,"low":7.72,"tick":"no_change","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:00:52","percent_change":0.0,"prev_day_close":8.0},{"option":"SPXW260304P07070000","bid":190.8,"bid_size":0.0,"ask":195.5,"ask_size":0.0,"iv":0.1148,"open_interest":3.0,"volume":0.0,"delta":-0.8821,"gamma":0.0013,"vega":2.7924,"theta":-1.0332,"rho":-2.402,"theo":194.5853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.2,"last_trade_time":"2026-02-12T10:57:40","percent_change":0.0,"prev_day_close":221.699996948242},{"option":"SPXW260304C07075000","bid":7.7,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.1128,"open_interest":155.0,"volume":54.0,"delta":0.1091,"gamma":0.0012,"vega":2.6595,"theta":-0.9899,"rho":0.2819,"theo":7.7217,"change":-0.1,"open":8.25,"high":11.35,"low":7.0,"tick":"no_change","last_trade_price":7.2,"last_trade_time":"2026-02-18T16:00:52","percent_change":-1.36986,"prev_day_close":7.29999995231628},{"option":"SPXW260304P07075000","bid":195.1,"bid_size":0.0,"ask":199.7,"ask_size":0.0,"iv":0.1139,"open_interest":6.0,"volume":0.0,"delta":-0.8906,"gamma":0.0012,"vega":2.6595,"theta":-0.965,"rho":-2.4261,"theo":198.747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.66,"last_trade_time":"2026-02-04T14:27:57","percent_change":0.0,"prev_day_close":225.849998474121},{"option":"SPXW260304C07080000","bid":6.9,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.1116,"open_interest":29.0,"volume":201.0,"delta":0.1011,"gamma":0.0012,"vega":2.5273,"theta":-0.9252,"rho":0.2606,"theo":6.9643,"change":0.65,"open":8.36,"high":9.86,"low":6.27,"tick":"up","last_trade_price":7.3,"last_trade_time":"2026-02-18T15:57:18","percent_change":9.77443,"prev_day_close":6.65000009536743},{"option":"SPXW260304P07080000","bid":199.3,"bid_size":0.0,"ask":204.0,"ask_size":0.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.8987,"gamma":0.0012,"vega":2.5273,"theta":-0.8997,"rho":-2.4493,"theo":202.9816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.199996948242},{"option":"SPXW260304C07090000","bid":5.5,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.1094,"open_interest":114.0,"volume":14.0,"delta":0.0863,"gamma":0.0011,"vega":2.2704,"theta":-0.8052,"rho":0.2227,"theo":5.6554,"change":-0.36,"open":8.25,"high":8.25,"low":5.14,"tick":"no_change","last_trade_price":5.14,"last_trade_time":"2026-02-18T14:58:22","percent_change":-6.54545,"prev_day_close":5.5},{"option":"SPXW260304P07090000","bid":207.8,"bid_size":0.0,"ask":212.6,"ask_size":0.0,"iv":0.1108,"open_interest":0.0,"volume":0.0,"delta":-0.9135,"gamma":0.0011,"vega":2.2704,"theta":-0.7783,"rho":-2.4911,"theo":211.6566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.0},{"option":"SPXW260304C07100000","bid":4.4,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.1076,"open_interest":805.0,"volume":76.0,"delta":0.0734,"gamma":0.001,"vega":2.0318,"theta":-0.699,"rho":0.1891,"theo":4.596,"change":-0.2,"open":5.05,"high":6.77,"low":4.05,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-18T15:59:37","percent_change":-4.44444,"prev_day_close":4.5},{"option":"SPXW260304P07100000","bid":216.7,"bid_size":0.0,"ask":221.5,"ask_size":0.0,"iv":0.1098,"open_interest":0.0,"volume":0.0,"delta":-0.9263,"gamma":0.001,"vega":2.0318,"theta":-0.6708,"rho":-2.5285,"theo":220.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.100006103516},{"option":"SPXW260304C07110000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.1058,"open_interest":18.0,"volume":38.0,"delta":0.0625,"gamma":0.0008,"vega":1.8122,"theta":-0.6071,"rho":0.1609,"theo":3.7531,"change":-0.3,"open":4.75,"high":5.55,"low":3.35,"tick":"down","last_trade_price":3.35,"last_trade_time":"2026-02-18T15:46:52","percent_change":-8.21918,"prev_day_close":3.64999997615814},{"option":"SPXW260304P07110000","bid":225.7,"bid_size":0.0,"ask":230.5,"ask_size":0.0,"iv":0.1084,"open_interest":0.0,"volume":0.0,"delta":-0.9373,"gamma":0.0008,"vega":1.8122,"theta":-0.5776,"rho":-2.5605,"theo":229.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.949996948242},{"option":"SPXW260304C07125000","bid":2.45,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.1034,"open_interest":468.0,"volume":273.0,"delta":0.0493,"gamma":0.0007,"vega":1.5277,"theta":-0.4947,"rho":0.1266,"theo":2.8121,"change":-0.15,"open":3.1,"high":4.28,"low":2.35,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-18T15:53:05","percent_change":-5.66038,"prev_day_close":2.64999997615814},{"option":"SPXW260304P07125000","bid":238.9,"bid_size":0.0,"ask":244.4,"ask_size":0.0,"iv":0.1065,"open_interest":2.0,"volume":0.0,"delta":-0.9504,"gamma":0.0007,"vega":1.5277,"theta":-0.4633,"rho":-2.6005,"theo":243.7567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.22,"last_trade_time":"2026-02-12T12:57:06","percent_change":0.0,"prev_day_close":271.100006103516},{"option":"SPXW260304C07150000","bid":1.35,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.1009,"open_interest":116.0,"volume":61.0,"delta":0.0341,"gamma":0.0005,"vega":1.1605,"theta":-0.3616,"rho":0.0873,"theo":1.8284,"change":-0.41,"open":1.71,"high":2.52,"low":1.19,"tick":"no_change","last_trade_price":1.19,"last_trade_time":"2026-02-18T16:00:18","percent_change":-25.625,"prev_day_close":1.60000002384186},{"option":"SPXW260304P07150000","bid":262.2,"bid_size":0.0,"ask":269.8,"ask_size":0.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9657,"gamma":0.0005,"vega":1.1605,"theta":-0.327,"rho":-2.6494,"theo":267.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.949996948242},{"option":"SPXW260304C07175000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1004,"open_interest":168.0,"volume":350.0,"delta":0.0243,"gamma":0.0004,"vega":0.8936,"theta":-0.2721,"rho":0.062,"theo":1.2497,"change":-0.305,"open":1.07,"high":1.53,"low":0.67,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-18T16:00:18","percent_change":-31.282,"prev_day_close":0.974999964237213},{"option":"SPXW260304P07175000","bid":280.7,"bid_size":0.0,"ask":297.3,"ask_size":0.0,"iv":0.0709,"open_interest":10.0,"volume":0.0,"delta":-0.9755,"gamma":0.0004,"vega":0.8936,"theta":-0.2342,"rho":-2.6842,"theo":292.1135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.18,"last_trade_time":"2026-01-28T11:42:18","percent_change":0.0,"prev_day_close":319.25},{"option":"SPXW260304C07200000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1007,"open_interest":324.0,"volume":184.0,"delta":0.0175,"gamma":0.0003,"vega":0.6912,"theta":-0.2069,"rho":0.0447,"theo":0.8743,"change":0.095,"open":0.67,"high":0.95,"low":0.67,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-18T13:33:43","percent_change":15.2,"prev_day_close":0.625},{"option":"SPXW260304P07200000","bid":305.2,"bid_size":0.0,"ask":325.9,"ask_size":0.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":-0.9822,"gamma":0.0003,"vega":0.6912,"theta":-0.1658,"rho":-2.7112,"theo":316.6978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.68,"last_trade_time":"2026-01-28T11:42:18","percent_change":0.0,"prev_day_close":344.049987792969},{"option":"SPXW260304C07225000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.103,"open_interest":94.0,"volume":136.0,"delta":0.0127,"gamma":0.0002,"vega":0.5337,"theta":-0.1574,"rho":0.0322,"theo":0.6168,"change":-0.025,"open":0.51,"high":0.63,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:42:42","percent_change":-5.88235,"prev_day_close":0.424999997019768},{"option":"SPXW260304P07225000","bid":330.3,"bid_size":0.0,"ask":351.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9871,"gamma":0.0002,"vega":0.5337,"theta":-0.113,"rho":-2.7332,"theo":341.3999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.050003051758},{"option":"SPXW260304C07250000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1046,"open_interest":101.0,"volume":31.0,"delta":0.0092,"gamma":0.0002,"vega":0.4109,"theta":-0.1196,"rho":0.0233,"theo":0.4374,"change":0.025,"open":0.42,"high":0.43,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:16:46","percent_change":9.09091,"prev_day_close":0.274999998509884},{"option":"SPXW260304P07250000","bid":355.2,"bid_size":0.0,"ask":375.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0002,"vega":0.4113,"theta":-0.072,"rho":-2.7517,"theo":366.1804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.199996948242},{"option":"SPXW260304C07275000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1081,"open_interest":63.0,"volume":13.0,"delta":0.0067,"gamma":0.0001,"vega":0.3174,"theta":-0.0913,"rho":0.017,"theo":0.3137,"change":0.055,"open":0.32,"high":0.32,"low":0.27,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-18T12:13:35","percent_change":24.4444,"prev_day_close":0.225000008940697},{"option":"SPXW260304P07275000","bid":380.1,"bid_size":0.0,"ask":400.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.993,"gamma":0.0001,"vega":0.3177,"theta":-0.0404,"rho":-2.7675,"theo":391.0163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.649993896484},{"option":"SPXW260304C07300000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1125,"open_interest":52.0,"volume":1.0,"delta":0.005,"gamma":0.0001,"vega":0.2468,"theta":-0.0704,"rho":0.0125,"theo":0.2289,"change":0.045,"open":0.22,"high":0.22,"low":0.22,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T10:48:12","percent_change":25.7143,"prev_day_close":0.175000000745058},{"option":"SPXW260304P07300000","bid":405.3,"bid_size":0.0,"ask":423.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0001,"vega":0.2469,"theta":-0.0162,"rho":-2.7816,"theo":415.8908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.949996948242},{"option":"SPXW260304C07325000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1184,"open_interest":21.0,"volume":0.0,"delta":0.0038,"gamma":0.0001,"vega":0.1942,"theta":-0.0551,"rho":0.0094,"theo":0.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-13T14:39:54","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260304P07325000","bid":430.0,"bid_size":0.0,"ask":450.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0001,"vega":0.1941,"theta":0.0,"rho":-2.7943,"theo":440.7919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.700012207031},{"option":"SPXW260304C07350000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1223,"open_interest":29.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.1549,"theta":-0.044,"rho":0.0072,"theo":0.1305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-17T14:58:47","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260304P07350000","bid":454.9,"bid_size":0.0,"ask":475.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.1547,"theta":0.0,"rho":-2.8061,"theo":465.7112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.099990844727},{"option":"SPXW260304C07375000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.128,"open_interest":5.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.1256,"theta":-0.0358,"rho":0.0056,"theo":0.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-11T14:20:50","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260304P07375000","bid":479.9,"bid_size":0.0,"ask":500.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.1253,"theta":0.0,"rho":-2.8172,"theo":490.6425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.349990844727},{"option":"SPXW260304C07400000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1336,"open_interest":18.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1033,"theta":-0.0297,"rho":0.0045,"theo":0.082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T10:57:12","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260304P07400000","bid":504.8,"bid_size":0.0,"ask":522.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1029,"theta":0.0,"rho":-2.8279,"theo":515.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.700012207031},{"option":"SPXW260304C07425000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1368,"open_interest":33.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0858,"theta":-0.0249,"rho":0.0036,"theo":0.0667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T14:39:54","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304P07425000","bid":529.8,"bid_size":0.0,"ask":547.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.0858,"theta":0.0,"rho":-2.8383,"theo":540.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.049987792969},{"option":"SPXW260304C07450000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1394,"open_interest":67.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0728,"theta":-0.0214,"rho":0.003,"theo":0.056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T15:59:28","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304P07450000","bid":554.8,"bid_size":0.0,"ask":575.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0724,"theta":0.0,"rho":-2.8485,"theo":565.4752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.399993896484},{"option":"SPXW260304C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.15,"open_interest":18.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0528,"theta":-0.016,"rho":0.0021,"theo":0.0399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-17T14:58:47","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304P07500000","bid":604.7,"bid_size":0.0,"ask":625.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0528,"theta":0.0,"rho":-2.8685,"theo":615.3787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.0},{"option":"SPXW260304C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.171,"open_interest":54.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0299,"theta":-0.0096,"rho":0.0011,"theo":0.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-12T13:19:54","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260304P07600000","bid":704.5,"bid_size":0.0,"ask":725.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0296,"theta":0.0,"rho":-2.9078,"theo":715.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.299987792969},{"option":"SPXW260304C07800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2065,"open_interest":12.0,"volume":7.0,"delta":0.0001,"gamma":0.0,"vega":0.0101,"theta":-0.0036,"rho":0.0004,"theo":0.0073,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:14:20","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260304P07800000","bid":904.2,"bid_size":0.0,"ask":924.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":-2.9851,"theo":914.8616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.449981689453},{"option":"SPXW260304C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2445,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0041,"theta":-0.0016,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-02T11:47:14","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P08000000","bid":1103.9,"bid_size":0.0,"ask":1120.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":-3.0619,"theo":1114.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1141.95001220703},{"option":"SPXW260304C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.281,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.002,"theta":-0.0008,"rho":0.0001,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-02T10:53:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P08200000","bid":1303.5,"bid_size":0.0,"ask":1324.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":-3.1385,"theo":1314.2097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1342.89996337891},{"option":"SPXW260304C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3163,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0006,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":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":"SPXW260304P08400000","bid":1503.2,"bid_size":0.0,"ask":1523.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-3.215,"theo":1513.8861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1543.39996337891},{"option":"SPXW260304C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0004,"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":"SPXW260304P08600000","bid":1702.9,"bid_size":0.0,"ask":1723.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-3.2916,"theo":1713.5627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1742.60003662109},{"option":"SPXW260304C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3836,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0003,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":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":"SPXW260304P08800000","bid":1902.1,"bid_size":0.0,"ask":1921.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-3.3681,"theo":1913.2395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1942.29998779297},{"option":"SPXW260304C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4157,"open_interest":0.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:18:35","percent_change":-1.49012e-6,"prev_day_close":0.0500000007450581},{"option":"SPXW260304P09000000","bid":2102.2,"bid_size":0.0,"ask":2122.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-3.4446,"theo":2112.9164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2141.54992675781},{"option":"SPXW260305C02800000","bid":4067.3,"bid_size":0.0,"ask":4087.8,"ask_size":0.0,"iv":1.6466,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":1.1482,"theo":4077.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.80004882812},{"option":"SPXW260305P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2905,"open_interest":23.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.008,"theta":-0.0272,"rho":-0.0004,"theo":0.0638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T13:58:33","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305C03000000","bid":3867.7,"bid_size":0.0,"ask":3888.4,"ask_size":0.0,"iv":1.5222,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.01,"theta":0.0,"rho":1.23,"theo":3877.4445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3850.60009765625},{"option":"SPXW260305P03000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1951,"open_interest":8.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.01,"theta":-0.0322,"rho":-0.0005,"theo":0.0771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T10:13:13","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305C03200000","bid":3668.0,"bid_size":0.0,"ask":3688.5,"ask_size":0.0,"iv":1.4159,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":1.3119,"theo":3677.8071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.44995117188},{"option":"SPXW260305P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1058,"open_interest":12.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0127,"theta":-0.0385,"rho":-0.0007,"theo":0.0942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:32:52","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260305C03400000","bid":3468.4,"bid_size":0.0,"ask":3489.1,"ask_size":0.0,"iv":1.3064,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":1.3937,"theo":3478.1728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3450.84997558594},{"option":"SPXW260305P03400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0218,"open_interest":42.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0159,"theta":-0.0454,"rho":-0.0009,"theo":0.1138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:54:58","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260305C03600000","bid":3272.2,"bid_size":0.0,"ask":3289.5,"ask_size":0.0,"iv":1.2033,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.02,"theta":0.0,"rho":1.4754,"theo":3278.5425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.25},{"option":"SPXW260305P03600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9425,"open_interest":5.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0201,"theta":-0.0537,"rho":-0.0011,"theo":0.1378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-12T11:27:17","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260305C03800000","bid":3072.5,"bid_size":0.0,"ask":3089.8,"ask_size":0.0,"iv":1.114,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0251,"theta":0.0,"rho":1.5571,"theo":3078.9172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3052.0},{"option":"SPXW260305P03800000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8996,"open_interest":51.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0252,"theta":-0.0633,"rho":-0.0014,"theo":0.1666,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:36:24","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260305C04000000","bid":2869.5,"bid_size":0.0,"ask":2890.2,"ask_size":0.0,"iv":1.0212,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0315,"theta":0.0,"rho":1.6387,"theo":2879.298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.15002441406},{"option":"SPXW260305P04000000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8372,"open_interest":255.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0316,"theta":-0.0744,"rho":-0.0018,"theo":0.2012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-17T11:45:31","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260305C04200000","bid":2669.9,"bid_size":0.0,"ask":2690.6,"ask_size":0.0,"iv":0.94,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0398,"theta":0.0,"rho":1.7202,"theo":2679.6865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2652.84997558594},{"option":"SPXW260305P04200000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.766,"open_interest":1586.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.04,"theta":-0.0877,"rho":-0.0023,"theo":0.2441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-17T11:40:18","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260305C04400000","bid":2470.3,"bid_size":0.0,"ask":2491.0,"ask_size":0.0,"iv":0.8617,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0504,"theta":0.0,"rho":1.8015,"theo":2480.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2452.64990234375},{"option":"SPXW260305P04400000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.727,"open_interest":140.0,"volume":46.0,"delta":-0.0011,"gamma":0.0,"vega":0.0504,"theta":-0.103,"rho":-0.003,"theo":0.2954,"change":-0.145,"open":0.28,"high":0.28,"low":0.23,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-18T15:35:51","percent_change":-38.6667,"prev_day_close":0.375},{"option":"SPXW260305C04600000","bid":2275.0,"bid_size":0.0,"ask":2291.4,"ask_size":0.0,"iv":0.7862,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0643,"theta":0.0,"rho":1.8826,"theo":2280.4973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2253.14990234375},{"option":"SPXW260305P04600000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.6741,"open_interest":134.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.0643,"theta":-0.1219,"rho":-0.0039,"theo":0.3615,"change":-0.2,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T12:09:41","percent_change":-40.0,"prev_day_close":0.500000014901161},{"option":"SPXW260305C04800000","bid":2075.3,"bid_size":0.0,"ask":2092.1,"ask_size":0.0,"iv":0.713,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.083,"theta":0.0,"rho":1.9634,"theo":2080.9284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2054.04992675781},{"option":"SPXW260305P04800000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.6257,"open_interest":399.0,"volume":5.0,"delta":-0.0018,"gamma":0.0,"vega":0.0831,"theta":-0.1453,"rho":-0.0051,"theo":0.4469,"change":-0.225,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T11:08:44","percent_change":-33.3333,"prev_day_close":0.675000011920929},{"option":"SPXW260305C05000000","bid":1871.7,"bid_size":0.0,"ask":1892.4,"ask_size":0.0,"iv":0.6462,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1084,"theta":0.0,"rho":2.0437,"theo":1881.3879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1854.5},{"option":"SPXW260305P05000000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.5779,"open_interest":967.0,"volume":30.0,"delta":-0.0024,"gamma":0.0,"vega":0.1084,"theta":-0.1747,"rho":-0.0068,"theo":0.5604,"change":-0.295,"open":0.75,"high":0.75,"low":0.55,"tick":"no_change","last_trade_price":0.58,"last_trade_time":"2026-02-18T12:14:07","percent_change":-33.7143,"prev_day_close":0.875},{"option":"SPXW260305C05200000","bid":1672.2,"bid_size":0.0,"ask":1693.0,"ask_size":0.0,"iv":0.5838,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1449,"theta":-0.0089,"rho":2.1231,"theo":1681.8922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1655.09997558594},{"option":"SPXW260305P05200000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.529,"open_interest":145.0,"volume":15.0,"delta":-0.0034,"gamma":0.0,"vega":0.145,"theta":-0.2135,"rho":-0.0094,"theo":0.7188,"change":-0.175,"open":1.0,"high":1.0,"low":0.8,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-18T14:42:26","percent_change":-14.8936,"prev_day_close":1.17500001192093},{"option":"SPXW260305C05400000","bid":1472.8,"bid_size":0.0,"ask":1493.3,"ask_size":0.0,"iv":0.5178,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1994,"theta":-0.0877,"rho":2.2011,"theo":1482.4757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1455.54998779297},{"option":"SPXW260305P05400000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.4774,"open_interest":380.0,"volume":11.0,"delta":-0.0048,"gamma":0.0,"vega":0.1994,"theta":-0.2679,"rho":-0.0134,"theo":0.9557,"change":-0.425,"open":1.27,"high":1.27,"low":1.1,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T13:35:10","percent_change":-27.8689,"prev_day_close":1.52500003576279},{"option":"SPXW260305C05500000","bid":1373.1,"bid_size":0.0,"ask":1393.9,"ask_size":0.0,"iv":0.4892,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.2379,"theta":-0.1366,"rho":2.2392,"theo":1382.8184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1348.28,"last_trade_time":"2026-02-13T15:22:42","percent_change":0.0,"prev_day_close":1355.75},{"option":"SPXW260305P05500000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.4534,"open_interest":3.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.2379,"theta":-0.3046,"rho":-0.0163,"theo":1.1253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.69,"last_trade_time":"2026-02-06T09:41:38","percent_change":0.0,"prev_day_close":1.77500003576279},{"option":"SPXW260305C05600000","bid":1273.5,"bid_size":0.0,"ask":1294.0,"ask_size":0.0,"iv":0.416,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.2871,"theta":-0.195,"rho":2.2764,"theo":1283.2144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1256.40002441406},{"option":"SPXW260305P05600000","bid":1.4,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.4278,"open_interest":330.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":0.2873,"theta":-0.3512,"rho":-0.0201,"theo":1.3496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":2.10000002384186},{"option":"SPXW260305C05700000","bid":1182.0,"bid_size":0.0,"ask":1188.8,"ask_size":0.0,"iv":0.3922,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.3523,"theta":-0.2658,"rho":2.3121,"theo":1183.6858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1156.85003662109},{"option":"SPXW260305P05700000","bid":1.7,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.4042,"open_interest":393.0,"volume":201.0,"delta":-0.009,"gamma":0.0,"vega":0.3523,"theta":-0.4096,"rho":-0.0254,"theo":1.6466,"change":-0.375,"open":1.92,"high":2.1,"low":1.92,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-18T15:21:31","percent_change":-15.1515,"prev_day_close":2.47500002384186},{"option":"SPXW260305C05800000","bid":1083.0,"bid_size":0.0,"ask":1089.3,"ask_size":0.0,"iv":0.3796,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0001,"vega":0.437,"theta":-0.353,"rho":2.3459,"theo":1084.2642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1057.89996337891},{"option":"SPXW260305P05800000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.3805,"open_interest":405.0,"volume":0.0,"delta":-0.0116,"gamma":0.0001,"vega":0.437,"theta":-0.4846,"rho":-0.0325,"theo":2.052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-17T15:54:54","percent_change":0.0,"prev_day_close":3.0},{"option":"SPXW260305C05850000","bid":1033.4,"bid_size":0.0,"ask":1039.6,"ask_size":0.0,"iv":0.3644,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0001,"vega":0.4898,"theta":-0.4039,"rho":2.3619,"theo":1034.6057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1008.0},{"option":"SPXW260305P05850000","bid":2.25,"bid_size":0.0,"ask":2.4,"ask_size":0.0,"iv":0.3692,"open_interest":77.0,"volume":5.0,"delta":-0.0132,"gamma":0.0001,"vega":0.4898,"theta":-0.5294,"rho":-0.0371,"theo":2.3071,"change":-1.12,"open":2.18,"high":2.18,"low":2.18,"tick":"no_change","last_trade_price":2.18,"last_trade_time":"2026-02-18T12:09:46","percent_change":-33.9394,"prev_day_close":3.30000007152557},{"option":"SPXW260305C05875000","bid":1008.5,"bid_size":0.0,"ask":1014.8,"ask_size":0.0,"iv":0.3561,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0001,"vega":0.5193,"theta":-0.4314,"rho":2.3695,"theo":1009.7927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":983.349975585938},{"option":"SPXW260305P05875000","bid":2.4,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.3632,"open_interest":19.0,"volume":0.0,"delta":-0.0141,"gamma":0.0001,"vega":0.5197,"theta":-0.5542,"rho":-0.0397,"theo":2.4524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.5},{"option":"SPXW260305C05900000","bid":983.7,"bid_size":0.0,"ask":989.9,"ask_size":0.0,"iv":0.3511,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0001,"vega":0.5506,"theta":-0.4606,"rho":2.3769,"theo":984.992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":958.849975585938},{"option":"SPXW260305P05900000","bid":2.55,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.3572,"open_interest":213.0,"volume":6.0,"delta":-0.0151,"gamma":0.0001,"vega":0.5506,"theta":-0.58,"rho":-0.0425,"theo":2.6068,"change":-1.25,"open":3.07,"high":3.07,"low":2.45,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-18T12:39:13","percent_change":-33.7838,"prev_day_close":3.69999992847443},{"option":"SPXW260305C05925000","bid":959.0,"bid_size":0.0,"ask":965.0,"ask_size":0.0,"iv":0.3477,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0001,"vega":0.584,"theta":-0.4913,"rho":2.3841,"theo":960.2046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.75},{"option":"SPXW260305P05925000","bid":2.7,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.3519,"open_interest":104.0,"volume":0.0,"delta":-0.0162,"gamma":0.0001,"vega":0.584,"theta":-0.6078,"rho":-0.0456,"theo":2.7762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.17,"last_trade_time":"2026-02-10T15:05:33","percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"SPXW260305C05950000","bid":934.2,"bid_size":0.0,"ask":939.0,"ask_size":0.0,"iv":0.3412,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0001,"vega":0.6197,"theta":-0.5238,"rho":2.391,"theo":935.4319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":909.349975585938},{"option":"SPXW260305P05950000","bid":2.85,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.3468,"open_interest":7.0,"volume":69.0,"delta":-0.0174,"gamma":0.0001,"vega":0.6197,"theta":-0.6372,"rho":-0.0489,"theo":2.9602,"change":-1.2,"open":2.67,"high":3.04,"low":2.67,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T16:10:05","percent_change":-29.2683,"prev_day_close":4.09999990463257},{"option":"SPXW260305C05975000","bid":909.5,"bid_size":0.0,"ask":914.4,"ask_size":0.0,"iv":0.3388,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0001,"vega":0.6584,"theta":-0.5582,"rho":2.3977,"theo":910.6752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.100006103516},{"option":"SPXW260305P05975000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.3414,"open_interest":5.0,"volume":126.0,"delta":-0.0186,"gamma":0.0001,"vega":0.6584,"theta":-0.6685,"rho":-0.0525,"theo":3.1602,"change":-0.7,"open":3.25,"high":3.8,"low":3.25,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T15:25:59","percent_change":-16.2791,"prev_day_close":4.29999995231628},{"option":"SPXW260305C06000000","bid":884.7,"bid_size":0.0,"ask":890.0,"ask_size":0.0,"iv":0.3303,"open_interest":687.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":0.7004,"theta":-0.5945,"rho":2.404,"theo":885.9362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":959.16,"last_trade_time":"2026-02-09T10:17:38","percent_change":0.0,"prev_day_close":859.599975585938},{"option":"SPXW260305P06000000","bid":3.2,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.3358,"open_interest":854.0,"volume":8.0,"delta":-0.02,"gamma":0.0001,"vega":0.7004,"theta":-0.7018,"rho":-0.0565,"theo":3.378,"change":-0.7,"open":3.38,"high":3.9,"low":3.38,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:42:52","percent_change":-15.2174,"prev_day_close":4.59999990463257},{"option":"SPXW260305C06025000","bid":860.0,"bid_size":0.0,"ask":864.9,"ask_size":0.0,"iv":0.332,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":0.746,"theta":-0.6329,"rho":2.4098,"theo":861.2172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.899993896484},{"option":"SPXW260305P06025000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.33,"open_interest":19.0,"volume":0.0,"delta":-0.0216,"gamma":0.0001,"vega":0.746,"theta":-0.7372,"rho":-0.0608,"theo":3.6157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.77,"last_trade_time":"2026-02-12T15:59:32","percent_change":0.0,"prev_day_close":4.90000009536743},{"option":"SPXW260305C06050000","bid":835.2,"bid_size":0.0,"ask":840.2,"ask_size":0.0,"iv":0.3226,"open_interest":0.0,"volume":0.0,"delta":0.9765,"gamma":0.0001,"vega":0.7947,"theta":-0.6737,"rho":2.4152,"theo":836.5209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":810.25},{"option":"SPXW260305P06050000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.3239,"open_interest":13.0,"volume":1.0,"delta":-0.0232,"gamma":0.0001,"vega":0.7947,"theta":-0.775,"rho":-0.0657,"theo":3.8762,"change":-1.8,"open":3.4,"high":3.4,"low":3.4,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-18T12:41:13","percent_change":-34.6154,"prev_day_close":5.20000004768372},{"option":"SPXW260305C06075000","bid":810.6,"bid_size":0.0,"ask":815.7,"ask_size":0.0,"iv":0.3146,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0001,"vega":0.8467,"theta":-0.7171,"rho":2.4202,"theo":811.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.549987792969},{"option":"SPXW260305P06075000","bid":3.9,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.319,"open_interest":66.0,"volume":5.0,"delta":-0.0251,"gamma":0.0001,"vega":0.8467,"theta":-0.8153,"rho":-0.071,"theo":4.162,"change":-2.05,"open":3.5,"high":3.5,"low":3.5,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T10:53:47","percent_change":-36.9369,"prev_day_close":5.54999995231628},{"option":"SPXW260305C06100000","bid":785.9,"bid_size":0.0,"ask":791.6,"ask_size":0.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0001,"vega":0.9026,"theta":-0.7632,"rho":2.4248,"theo":787.2073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.25},{"option":"SPXW260305P06100000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.3137,"open_interest":115.0,"volume":7.0,"delta":-0.0271,"gamma":0.0001,"vega":0.9026,"theta":-0.8584,"rho":-0.0767,"theo":4.4761,"change":-2.15,"open":3.6,"high":3.8,"low":3.6,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:21:08","percent_change":-36.1345,"prev_day_close":5.95000004768372},{"option":"SPXW260305C06125000","bid":761.3,"bid_size":0.0,"ask":766.5,"ask_size":0.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":0.9636,"theta":-0.8123,"rho":2.4287,"theo":762.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":736.650024414062},{"option":"SPXW260305P06125000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.3086,"open_interest":81.0,"volume":5.0,"delta":-0.0294,"gamma":0.0001,"vega":0.9636,"theta":-0.9044,"rho":-0.083,"theo":4.8218,"change":-2.4,"open":4.0,"high":4.0,"low":4.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T10:53:47","percent_change":-37.5,"prev_day_close":6.40000009536743},{"option":"SPXW260305C06150000","bid":736.8,"bid_size":0.0,"ask":741.3,"ask_size":0.0,"iv":0.3021,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0002,"vega":1.0303,"theta":-0.8646,"rho":2.432,"theo":738.0213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":712.25},{"option":"SPXW260305P06150000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.3033,"open_interest":42.0,"volume":7.0,"delta":-0.0318,"gamma":0.0002,"vega":1.0303,"theta":-0.9537,"rho":-0.09,"theo":5.2036,"change":-2.45,"open":4.1,"high":4.4,"low":4.1,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T12:35:37","percent_change":-35.7664,"prev_day_close":6.84999990463257},{"option":"SPXW260305C06175000","bid":712.2,"bid_size":0.0,"ask":717.0,"ask_size":0.0,"iv":0.2975,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0002,"vega":1.1025,"theta":-0.9204,"rho":2.4343,"theo":713.4879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":687.700012207031},{"option":"SPXW260305P06175000","bid":5.3,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.2981,"open_interest":32.0,"volume":4.0,"delta":-0.0345,"gamma":0.0002,"vega":1.1025,"theta":-1.0065,"rho":-0.0979,"theo":5.6269,"change":-2.16,"open":4.85,"high":5.25,"low":4.85,"tick":"down","last_trade_price":5.24,"last_trade_time":"2026-02-18T14:01:25","percent_change":-29.1892,"prev_day_close":7.40000009536743},{"option":"SPXW260305C06200000","bid":687.8,"bid_size":0.0,"ask":692.5,"ask_size":0.0,"iv":0.2925,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0002,"vega":1.1798,"theta":-0.9802,"rho":2.4359,"theo":689.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.5},{"option":"SPXW260305P06200000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.293,"open_interest":116.0,"volume":73.0,"delta":-0.0376,"gamma":0.0002,"vega":1.1798,"theta":-1.0633,"rho":-0.1066,"theo":6.0978,"change":-1.1,"open":5.25,"high":6.9,"low":4.7,"tick":"no_change","last_trade_price":6.9,"last_trade_time":"2026-02-18T15:26:17","percent_change":-13.75,"prev_day_close":8.00000023841858},{"option":"SPXW260305C06225000","bid":663.1,"bid_size":0.0,"ask":668.3,"ask_size":0.0,"iv":0.2876,"open_interest":0.0,"volume":0.0,"delta":0.9588,"gamma":0.0002,"vega":1.263,"theta":-1.0442,"rho":2.4366,"theo":664.5698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.099975585938},{"option":"SPXW260305P06225000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.288,"open_interest":123.0,"volume":0.0,"delta":-0.0409,"gamma":0.0002,"vega":1.263,"theta":-1.1242,"rho":-0.1161,"theo":6.6223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-17T15:46:38","percent_change":0.0,"prev_day_close":8.65000009536743},{"option":"SPXW260305C06250000","bid":638.9,"bid_size":0.0,"ask":643.9,"ask_size":0.0,"iv":0.2827,"open_interest":0.0,"volume":0.0,"delta":0.9551,"gamma":0.0002,"vega":1.354,"theta":-1.1127,"rho":2.4364,"theo":640.1978,"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":614.950012207031},{"option":"SPXW260305P06250000","bid":6.8,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.2834,"open_interest":171.0,"volume":46.0,"delta":-0.0446,"gamma":0.0002,"vega":1.354,"theta":-1.1897,"rho":-0.1266,"theo":7.207,"change":-1.2,"open":5.38,"high":8.15,"low":5.38,"tick":"no_change","last_trade_price":8.15,"last_trade_time":"2026-02-18T15:26:17","percent_change":-12.8342,"prev_day_close":9.34999990463257},{"option":"SPXW260305C06275000","bid":614.7,"bid_size":0.0,"ask":619.7,"ask_size":0.0,"iv":0.2802,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0003,"vega":1.4539,"theta":-1.1859,"rho":2.4347,"theo":615.8949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":590.950012207031},{"option":"SPXW260305P06275000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.279,"open_interest":88.0,"volume":2.0,"delta":-0.0488,"gamma":0.0003,"vega":1.4539,"theta":-1.2599,"rho":-0.1385,"theo":7.8609,"change":-3.82,"open":6.38,"high":6.38,"low":6.38,"tick":"down","last_trade_price":6.38,"last_trade_time":"2026-02-18T11:30:21","percent_change":-37.451,"prev_day_close":10.2000002861023},{"option":"SPXW260305C06300000","bid":590.4,"bid_size":0.0,"ask":595.3,"ask_size":0.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.9463,"gamma":0.0003,"vega":1.5612,"theta":-1.2643,"rho":2.4316,"theo":591.6717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":567.0},{"option":"SPXW260305P06300000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.2742,"open_interest":365.0,"volume":203.0,"delta":-0.0534,"gamma":0.0003,"vega":1.5612,"theta":-1.3352,"rho":-0.1519,"theo":8.5944,"change":-1.55,"open":6.34,"high":9.6,"low":6.34,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T15:28:29","percent_change":-13.9013,"prev_day_close":11.1500000953674},{"option":"SPXW260305C06325000","bid":566.3,"bid_size":0.0,"ask":571.7,"ask_size":0.0,"iv":0.27,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0003,"vega":1.6757,"theta":-1.348,"rho":2.4271,"theo":567.5383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.399993896484},{"option":"SPXW260305P06325000","bid":9.0,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.2695,"open_interest":88.0,"volume":202.0,"delta":-0.0586,"gamma":0.0003,"vega":1.6757,"theta":-1.4159,"rho":-0.1666,"theo":9.4178,"change":-5.02,"open":7.8,"high":7.8,"low":7.18,"tick":"no_change","last_trade_price":7.18,"last_trade_time":"2026-02-18T13:19:24","percent_change":-41.1475,"prev_day_close":12.2000002861023},{"option":"SPXW260305C06350000","bid":542.3,"bid_size":0.0,"ask":547.1,"ask_size":0.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":0.9355,"gamma":0.0003,"vega":1.8001,"theta":-1.4372,"rho":2.4211,"theo":543.5049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.25},{"option":"SPXW260305P06350000","bid":9.9,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.2652,"open_interest":258.0,"volume":404.0,"delta":-0.0643,"gamma":0.0003,"vega":1.8001,"theta":-1.5021,"rho":-0.1828,"theo":10.3411,"change":-4.95,"open":8.27,"high":8.4,"low":8.1,"tick":"up","last_trade_price":8.4,"last_trade_time":"2026-02-18T12:13:56","percent_change":-37.0787,"prev_day_close":13.3499999046326},{"option":"SPXW260305C06375000","bid":518.4,"bid_size":0.0,"ask":523.2,"ask_size":0.0,"iv":0.2608,"open_interest":0.0,"volume":0.0,"delta":0.9291,"gamma":0.0004,"vega":1.9361,"theta":-1.532,"rho":2.4129,"theo":519.5846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.949996948242},{"option":"SPXW260305P06375000","bid":10.9,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.2608,"open_interest":66.0,"volume":4.0,"delta":-0.0707,"gamma":0.0004,"vega":1.9361,"theta":-1.5938,"rho":-0.2013,"theo":11.3776,"change":-5.62,"open":10.03,"high":10.03,"low":9.03,"tick":"down","last_trade_price":9.03,"last_trade_time":"2026-02-18T11:30:21","percent_change":-38.3618,"prev_day_close":14.6500000953674},{"option":"SPXW260305C06400000","bid":494.7,"bid_size":0.0,"ask":499.4,"ask_size":0.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0004,"vega":2.0806,"theta":-1.6322,"rho":2.4025,"theo":495.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.449996948242},{"option":"SPXW260305P06400000","bid":12.1,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.2566,"open_interest":274.0,"volume":9.0,"delta":-0.0778,"gamma":0.0004,"vega":2.0806,"theta":-1.691,"rho":-0.2219,"theo":12.5429,"change":-6.47,"open":11.09,"high":11.09,"low":9.63,"tick":"no_change","last_trade_price":9.63,"last_trade_time":"2026-02-18T13:09:48","percent_change":-40.1863,"prev_day_close":16.1000003814697},{"option":"SPXW260305C06425000","bid":471.0,"bid_size":0.0,"ask":475.7,"ask_size":0.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":0.9141,"gamma":0.0004,"vega":2.2334,"theta":-1.7379,"rho":2.3902,"theo":472.1442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.100006103516},{"option":"SPXW260305P06425000","bid":13.3,"bid_size":0.0,"ask":13.7,"ask_size":0.0,"iv":0.2522,"open_interest":85.0,"volume":4.0,"delta":-0.0857,"gamma":0.0004,"vega":2.2334,"theta":-1.7936,"rho":-0.2444,"theo":13.8506,"change":-7.19,"open":10.56,"high":10.56,"low":10.56,"tick":"no_change","last_trade_price":10.56,"last_trade_time":"2026-02-18T13:09:48","percent_change":-40.507,"prev_day_close":17.75},{"option":"SPXW260305C06450000","bid":447.6,"bid_size":0.0,"ask":452.4,"ask_size":0.0,"iv":0.2488,"open_interest":0.0,"volume":1.0,"delta":0.9053,"gamma":0.0005,"vega":2.3986,"theta":-1.8485,"rho":2.3754,"theo":448.6516,"change":48.75,"open":474.3,"high":474.3,"low":474.3,"tick":"up","last_trade_price":474.3,"last_trade_time":"2026-02-18T12:07:04","percent_change":11.4558,"prev_day_close":425.550003051758},{"option":"SPXW260305P06450000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.2481,"open_interest":116.0,"volume":17.0,"delta":-0.0945,"gamma":0.0005,"vega":2.3986,"theta":-1.9012,"rho":-0.2696,"theo":15.3148,"change":-8.07,"open":17.51,"high":17.51,"low":11.48,"tick":"down","last_trade_price":11.48,"last_trade_time":"2026-02-18T12:54:09","percent_change":-41.2788,"prev_day_close":19.5500001907349},{"option":"SPXW260305C06475000","bid":424.3,"bid_size":0.0,"ask":429.1,"ask_size":0.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":0.8956,"gamma":0.0005,"vega":2.5748,"theta":-1.9634,"rho":2.3572,"theo":425.3348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":402.550003051758},{"option":"SPXW260305P06475000","bid":16.4,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.2438,"open_interest":88.0,"volume":5.0,"delta":-0.1042,"gamma":0.0005,"vega":2.5748,"theta":-2.0131,"rho":-0.298,"theo":16.9547,"change":-8.4,"open":13.67,"high":13.67,"low":13.1,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-02-18T10:55:00","percent_change":-39.0698,"prev_day_close":21.5},{"option":"SPXW260305C06490000","bid":410.3,"bid_size":0.0,"ask":414.7,"ask_size":0.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8892,"gamma":0.0006,"vega":2.6834,"theta":-2.0343,"rho":2.345,"theo":411.4369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.100006103516},{"option":"SPXW260305P06490000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2414,"open_interest":4.0,"volume":30.0,"delta":-0.1105,"gamma":0.0006,"vega":2.6834,"theta":-2.0821,"rho":-0.3163,"theo":18.0309,"change":-6.24,"open":16.56,"high":16.56,"low":16.56,"tick":"down","last_trade_price":16.56,"last_trade_time":"2026-02-18T10:01:04","percent_change":-27.3684,"prev_day_close":22.8000001907349},{"option":"SPXW260305C06500000","bid":401.1,"bid_size":0.0,"ask":405.6,"ask_size":0.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.8848,"gamma":0.0006,"vega":2.7573,"theta":-2.0821,"rho":2.3365,"theo":402.212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.799987792969},{"option":"SPXW260305P06500000","bid":18.2,"bid_size":0.0,"ask":18.6,"ask_size":0.0,"iv":0.2396,"open_interest":90.0,"volume":48.0,"delta":-0.115,"gamma":0.0006,"vega":2.7573,"theta":-2.1288,"rho":-0.329,"theo":18.7887,"change":-9.55,"open":21.35,"high":21.35,"low":14.08,"tick":"up","last_trade_price":14.15,"last_trade_time":"2026-02-18T13:10:04","percent_change":-40.2954,"prev_day_close":23.6999998092651},{"option":"SPXW260305C06510000","bid":391.9,"bid_size":0.0,"ask":397.0,"ask_size":0.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":0.8802,"gamma":0.0006,"vega":2.833,"theta":-2.1304,"rho":2.3274,"theo":393.0205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.899993896484},{"option":"SPXW260305P06510000","bid":19.0,"bid_size":0.0,"ask":19.4,"ask_size":0.0,"iv":0.238,"open_interest":7.0,"volume":1.0,"delta":-0.1196,"gamma":0.0006,"vega":2.833,"theta":-2.1758,"rho":-0.3421,"theo":19.5798,"change":-9.57,"open":15.08,"high":15.08,"low":15.08,"tick":"down","last_trade_price":15.08,"last_trade_time":"2026-02-18T11:02:28","percent_change":-38.8235,"prev_day_close":24.6499996185303},{"option":"SPXW260305C06520000","bid":382.7,"bid_size":0.0,"ask":387.3,"ask_size":0.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":0.8754,"gamma":0.0006,"vega":2.9108,"theta":-2.1791,"rho":2.3178,"theo":383.8635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":361.75},{"option":"SPXW260305P06520000","bid":19.8,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.2363,"open_interest":5.0,"volume":2.0,"delta":-0.1244,"gamma":0.0006,"vega":2.9108,"theta":-2.2233,"rho":-0.3559,"theo":20.4056,"change":-9.98,"open":16.15,"high":16.15,"low":15.67,"tick":"down","last_trade_price":15.67,"last_trade_time":"2026-02-18T11:02:28","percent_change":-38.9084,"prev_day_close":25.6499996185303},{"option":"SPXW260305C06525000","bid":378.2,"bid_size":0.0,"ask":383.0,"ask_size":0.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.8729,"gamma":0.0006,"vega":2.9505,"theta":-2.2035,"rho":2.3127,"theo":379.2985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":357.25},{"option":"SPXW260305P06525000","bid":20.2,"bid_size":0.0,"ask":20.7,"ask_size":0.0,"iv":0.2354,"open_interest":115.0,"volume":8.0,"delta":-0.1269,"gamma":0.0006,"vega":2.9505,"theta":-2.2471,"rho":-0.363,"theo":20.8319,"change":-7.47,"open":18.06,"high":18.68,"low":15.79,"tick":"up","last_trade_price":18.68,"last_trade_time":"2026-02-18T15:53:26","percent_change":-28.566,"prev_day_close":26.1499996185303},{"option":"SPXW260305C06530000","bid":373.6,"bid_size":0.0,"ask":379.0,"ask_size":0.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.8704,"gamma":0.0006,"vega":2.9906,"theta":-2.228,"rho":2.3074,"theo":374.7427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.050003051758},{"option":"SPXW260305P06530000","bid":20.7,"bid_size":0.0,"ask":21.1,"ask_size":0.0,"iv":0.2344,"open_interest":25.0,"volume":2.0,"delta":-0.1294,"gamma":0.0006,"vega":2.9906,"theta":-2.271,"rho":-0.3703,"theo":21.2675,"change":-10.72,"open":18.58,"high":18.58,"low":15.93,"tick":"down","last_trade_price":15.93,"last_trade_time":"2026-02-18T12:54:09","percent_change":-40.2251,"prev_day_close":26.6499996185303},{"option":"SPXW260305C06540000","bid":364.5,"bid_size":0.0,"ask":369.5,"ask_size":0.0,"iv":0.233,"open_interest":0.0,"volume":0.0,"delta":0.8652,"gamma":0.0007,"vega":3.072,"theta":-2.2771,"rho":2.2963,"theo":365.6598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.149993896484},{"option":"SPXW260305P06540000","bid":21.5,"bid_size":0.0,"ask":22.0,"ask_size":0.0,"iv":0.2327,"open_interest":6.0,"volume":1.0,"delta":-0.1346,"gamma":0.0007,"vega":3.072,"theta":-2.3189,"rho":-0.3855,"theo":22.1672,"change":-7.84,"open":19.91,"high":19.91,"low":19.91,"tick":"down","last_trade_price":19.91,"last_trade_time":"2026-02-18T15:53:26","percent_change":-28.2523,"prev_day_close":27.75},{"option":"SPXW260305C06550000","bid":355.5,"bid_size":0.0,"ask":359.8,"ask_size":0.0,"iv":0.2303,"open_interest":0.0,"volume":0.0,"delta":0.8598,"gamma":0.0007,"vega":3.1542,"theta":-2.3264,"rho":2.2846,"theo":356.6164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.300003051758},{"option":"SPXW260305P06550000","bid":22.5,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.2312,"open_interest":142.0,"volume":14.0,"delta":-0.14,"gamma":0.0007,"vega":3.1542,"theta":-2.3669,"rho":-0.4013,"theo":23.1066,"change":-8.62,"open":25.1,"high":27.18,"low":20.23,"tick":"down","last_trade_price":20.23,"last_trade_time":"2026-02-18T10:10:56","percent_change":-29.8787,"prev_day_close":28.8500003814697},{"option":"SPXW260305C06560000","bid":346.5,"bid_size":0.0,"ask":351.4,"ask_size":0.0,"iv":0.2283,"open_interest":0.0,"volume":0.0,"delta":0.8542,"gamma":0.0007,"vega":3.2368,"theta":-2.3756,"rho":2.2724,"theo":347.6139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.350006103516},{"option":"SPXW260305P06560000","bid":23.4,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.2295,"open_interest":29.0,"volume":0.0,"delta":-0.1456,"gamma":0.0007,"vega":3.2368,"theta":-2.415,"rho":-0.4176,"theo":24.0867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.78,"last_trade_time":"2026-02-17T12:06:31","percent_change":0.0,"prev_day_close":30.0},{"option":"SPXW260305C06570000","bid":337.5,"bid_size":0.0,"ask":342.3,"ask_size":0.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.8483,"gamma":0.0007,"vega":3.3197,"theta":-2.4248,"rho":2.2597,"theo":338.6531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.649993896484},{"option":"SPXW260305P06570000","bid":24.4,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.2276,"open_interest":14.0,"volume":0.0,"delta":-0.1514,"gamma":0.0007,"vega":3.3197,"theta":-2.4629,"rho":-0.4344,"theo":25.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.02,"last_trade_time":"2026-02-17T16:07:18","percent_change":0.0,"prev_day_close":31.1999998092651},{"option":"SPXW260305C06575000","bid":333.0,"bid_size":0.0,"ask":337.4,"ask_size":0.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.8453,"gamma":0.0008,"vega":3.3615,"theta":-2.4493,"rho":2.2532,"theo":334.1887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.050003051758},{"option":"SPXW260305P06575000","bid":25.0,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.2267,"open_interest":124.0,"volume":14.0,"delta":-0.1544,"gamma":0.0008,"vega":3.3615,"theta":-2.4868,"rho":-0.443,"theo":25.6356,"change":-9.11,"open":29.42,"high":29.42,"low":19.05,"tick":"up","last_trade_price":22.74,"last_trade_time":"2026-02-18T15:54:40","percent_change":-28.6028,"prev_day_close":31.8500003814697},{"option":"SPXW260305C06580000","bid":328.6,"bid_size":0.0,"ask":333.1,"ask_size":0.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.8423,"gamma":0.0008,"vega":3.4036,"theta":-2.4738,"rho":2.2465,"theo":329.7351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.800003051758},{"option":"SPXW260305P06580000","bid":25.5,"bid_size":0.0,"ask":26.0,"ask_size":0.0,"iv":0.2259,"open_interest":22.0,"volume":5.0,"delta":-0.1574,"gamma":0.0008,"vega":3.4036,"theta":-2.5107,"rho":-0.4517,"theo":26.1734,"change":-11.55,"open":23.15,"high":23.15,"low":20.95,"tick":"down","last_trade_price":20.95,"last_trade_time":"2026-02-18T10:45:23","percent_change":-35.5385,"prev_day_close":32.5},{"option":"SPXW260305C06590000","bid":319.7,"bid_size":0.0,"ask":324.4,"ask_size":0.0,"iv":0.2231,"open_interest":0.0,"volume":0.0,"delta":0.836,"gamma":0.0008,"vega":3.4892,"theta":-2.5225,"rho":2.2327,"theo":320.8612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.25},{"option":"SPXW260305P06590000","bid":26.6,"bid_size":0.0,"ask":27.1,"ask_size":0.0,"iv":0.2242,"open_interest":18.0,"volume":4.0,"delta":-0.1637,"gamma":0.0008,"vega":3.4892,"theta":-2.5582,"rho":-0.4696,"theo":27.2822,"change":-11.95,"open":30.19,"high":30.19,"low":21.85,"tick":"down","last_trade_price":21.85,"last_trade_time":"2026-02-18T10:45:23","percent_change":-35.355,"prev_day_close":33.7999992370606},{"option":"SPXW260305C06600000","bid":311.0,"bid_size":0.0,"ask":315.4,"ask_size":0.0,"iv":0.2217,"open_interest":1.0,"volume":2.0,"delta":0.8295,"gamma":0.0008,"vega":3.5765,"theta":-2.5708,"rho":2.2179,"theo":312.0333,"change":43.25,"open":334.75,"high":334.75,"low":334.75,"tick":"up","last_trade_price":334.75,"last_trade_time":"2026-02-18T12:07:04","percent_change":14.837,"prev_day_close":291.5},{"option":"SPXW260305P06600000","bid":27.7,"bid_size":0.0,"ask":28.2,"ask_size":0.0,"iv":0.2223,"open_interest":268.0,"volume":21.0,"delta":-0.1702,"gamma":0.0008,"vega":3.5765,"theta":-2.6053,"rho":-0.4885,"theo":28.4369,"change":-9.79,"open":31.94,"high":31.94,"low":21.2,"tick":"up","last_trade_price":25.31,"last_trade_time":"2026-02-18T15:54:40","percent_change":-27.8917,"prev_day_close":35.1000003814697},{"option":"SPXW260305C06610000","bid":302.1,"bid_size":0.0,"ask":306.6,"ask_size":0.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.8227,"gamma":0.0008,"vega":3.6651,"theta":-2.6185,"rho":2.2022,"theo":303.2535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.099990844727},{"option":"SPXW260305P06610000","bid":28.9,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.2205,"open_interest":27.0,"volume":15.0,"delta":-0.177,"gamma":0.0008,"vega":3.6651,"theta":-2.6518,"rho":-0.5083,"theo":29.6398,"change":-13.25,"open":30.81,"high":30.81,"low":23.35,"tick":"down","last_trade_price":23.35,"last_trade_time":"2026-02-18T11:31:09","percent_change":-36.2022,"prev_day_close":36.6000003814697},{"option":"SPXW260305C06620000","bid":293.4,"bid_size":0.0,"ask":297.8,"ask_size":0.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.8157,"gamma":0.0009,"vega":3.7538,"theta":-2.6656,"rho":2.1857,"theo":294.5242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.350006103516},{"option":"SPXW260305P06620000","bid":30.1,"bid_size":0.0,"ask":30.6,"ask_size":0.0,"iv":0.2188,"open_interest":73.0,"volume":16.0,"delta":-0.184,"gamma":0.0009,"vega":3.7538,"theta":-2.6976,"rho":-0.5289,"theo":30.8932,"change":-13.67,"open":34.2,"high":34.2,"low":24.09,"tick":"no_change","last_trade_price":24.38,"last_trade_time":"2026-02-18T11:35:46","percent_change":-35.9264,"prev_day_close":38.0500011444092},{"option":"SPXW260305C06625000","bid":289.1,"bid_size":0.0,"ask":293.4,"ask_size":0.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.8121,"gamma":0.0009,"vega":3.798,"theta":-2.6888,"rho":2.1772,"theo":290.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.300003051758},{"option":"SPXW260305P06625000","bid":30.8,"bid_size":0.0,"ask":31.3,"ask_size":0.0,"iv":0.2179,"open_interest":45.0,"volume":7.0,"delta":-0.1876,"gamma":0.0009,"vega":3.798,"theta":-2.7202,"rho":-0.5394,"theo":31.5394,"change":-3.65,"open":34.9,"high":35.15,"low":23.76,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-18T14:59:13","percent_change":-9.40722,"prev_day_close":38.7999992370606},{"option":"SPXW260305C06630000","bid":284.7,"bid_size":0.0,"ask":289.1,"ask_size":0.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.8085,"gamma":0.0009,"vega":3.8421,"theta":-2.7118,"rho":2.1686,"theo":285.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.949996948242},{"option":"SPXW260305P06630000","bid":31.4,"bid_size":0.0,"ask":31.9,"ask_size":0.0,"iv":0.217,"open_interest":95.0,"volume":16.0,"delta":-0.1913,"gamma":0.0009,"vega":3.8421,"theta":-2.7426,"rho":-0.5501,"theo":32.1987,"change":-14.19,"open":33.43,"high":33.43,"low":25.09,"tick":"no_change","last_trade_price":25.41,"last_trade_time":"2026-02-18T11:35:46","percent_change":-35.8333,"prev_day_close":39.6000003814697},{"option":"SPXW260305C06640000","bid":276.1,"bid_size":0.0,"ask":280.6,"ask_size":0.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.8009,"gamma":0.0009,"vega":3.9299,"theta":-2.7571,"rho":2.151,"theo":277.223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.699996948242},{"option":"SPXW260305P06640000","bid":32.8,"bid_size":0.0,"ask":33.3,"ask_size":0.0,"iv":0.2151,"open_interest":31.0,"volume":1.0,"delta":-0.1988,"gamma":0.0009,"vega":3.9299,"theta":-2.7868,"rho":-0.5718,"theo":33.5575,"change":-15.27,"open":25.93,"high":25.93,"low":25.93,"tick":"down","last_trade_price":25.93,"last_trade_time":"2026-02-18T12:47:56","percent_change":-37.0631,"prev_day_close":41.2000007629394},{"option":"SPXW260305C06650000","bid":267.5,"bid_size":0.0,"ask":271.3,"ask_size":0.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7931,"gamma":0.001,"vega":4.018,"theta":-2.8014,"rho":2.1327,"theo":268.6537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.25},{"option":"SPXW260305P06650000","bid":34.2,"bid_size":0.0,"ask":34.7,"ask_size":0.0,"iv":0.2132,"open_interest":122.0,"volume":55.0,"delta":-0.2066,"gamma":0.001,"vega":4.018,"theta":-2.8298,"rho":-0.5942,"theo":34.9708,"change":-7.96,"open":39.13,"high":39.13,"low":26.99,"tick":"down","last_trade_price":34.84,"last_trade_time":"2026-02-18T15:39:48","percent_change":-18.5981,"prev_day_close":42.7999992370606},{"option":"SPXW260305C06660000","bid":259.1,"bid_size":0.0,"ask":263.2,"ask_size":0.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.785,"gamma":0.001,"vega":4.107,"theta":-2.8444,"rho":2.1135,"theo":260.1408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.150001525879},{"option":"SPXW260305P06660000","bid":35.6,"bid_size":0.0,"ask":36.1,"ask_size":0.0,"iv":0.2114,"open_interest":30.0,"volume":17.0,"delta":-0.2148,"gamma":0.001,"vega":4.107,"theta":-2.8716,"rho":-0.6175,"theo":36.4407,"change":-16.27,"open":42.42,"high":42.42,"low":28.28,"tick":"down","last_trade_price":28.28,"last_trade_time":"2026-02-18T12:47:56","percent_change":-36.5208,"prev_day_close":44.5499992370606},{"option":"SPXW260305C06670000","bid":250.6,"bid_size":0.0,"ask":254.9,"ask_size":0.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7766,"gamma":0.001,"vega":4.1969,"theta":-2.886,"rho":2.0932,"theo":251.6872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.75},{"option":"SPXW260305P06670000","bid":37.1,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.2095,"open_interest":3.0,"volume":10.0,"delta":-0.2231,"gamma":0.001,"vega":4.1969,"theta":-2.912,"rho":-0.642,"theo":37.9697,"change":-12.35,"open":34.0,"high":34.0,"low":34.0,"tick":"down","last_trade_price":34.0,"last_trade_time":"2026-02-18T14:04:12","percent_change":-26.6451,"prev_day_close":46.3499984741211},{"option":"SPXW260305C06675000","bid":246.4,"bid_size":0.0,"ask":250.7,"ask_size":0.0,"iv":0.2084,"open_interest":1.0,"volume":0.0,"delta":0.7723,"gamma":0.001,"vega":4.2419,"theta":-2.9063,"rho":2.0825,"theo":247.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":263.91,"last_trade_time":"2026-02-04T12:53:00","percent_change":0.0,"prev_day_close":228.649993896484},{"option":"SPXW260305P06675000","bid":37.9,"bid_size":0.0,"ask":38.4,"ask_size":0.0,"iv":0.2086,"open_interest":44.0,"volume":4.0,"delta":-0.2274,"gamma":0.001,"vega":4.2419,"theta":-2.9316,"rho":-0.6546,"theo":38.7575,"change":-17.45,"open":32.76,"high":32.76,"low":29.43,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-18T13:07:29","percent_change":-36.9312,"prev_day_close":47.25},{"option":"SPXW260305C06680000","bid":242.3,"bid_size":0.0,"ask":246.4,"ask_size":0.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.7679,"gamma":0.001,"vega":4.2867,"theta":-2.9261,"rho":2.0716,"theo":243.296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.649993896484},{"option":"SPXW260305P06680000","bid":38.7,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.2076,"open_interest":29.0,"volume":3.0,"delta":-0.2318,"gamma":0.001,"vega":4.2867,"theta":-2.9508,"rho":-0.6676,"theo":39.5613,"change":-17.32,"open":30.93,"high":30.93,"low":30.93,"tick":"no_change","last_trade_price":30.93,"last_trade_time":"2026-02-18T11:01:12","percent_change":-35.8964,"prev_day_close":48.25},{"option":"SPXW260305C06690000","bid":234.0,"bid_size":0.0,"ask":238.0,"ask_size":0.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.7589,"gamma":0.0011,"vega":4.3753,"theta":-2.9644,"rho":2.0493,"theo":234.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.649993896484},{"option":"SPXW260305P06690000","bid":40.3,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.2058,"open_interest":29.0,"volume":1.0,"delta":-0.2408,"gamma":0.0011,"vega":4.3753,"theta":-2.9879,"rho":-0.694,"theo":41.2179,"change":-8.7,"open":41.5,"high":41.5,"low":41.5,"tick":"down","last_trade_price":41.5,"last_trade_time":"2026-02-18T09:56:36","percent_change":-17.3307,"prev_day_close":50.2000007629394},{"option":"SPXW260305C06695000","bid":227.0,"bid_size":0.0,"ask":237.9,"ask_size":0.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.7543,"gamma":0.0011,"vega":4.419,"theta":-2.9828,"rho":2.0379,"theo":230.832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.25},{"option":"SPXW260305P06695000","bid":41.2,"bid_size":0.0,"ask":41.7,"ask_size":0.0,"iv":0.2047,"open_interest":0.0,"volume":0.0,"delta":-0.2455,"gamma":0.0011,"vega":4.419,"theta":-3.0058,"rho":-0.7075,"theo":42.0712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.74,"last_trade_time":"2026-02-17T12:26:57","percent_change":0.0,"prev_day_close":51.2000007629394},{"option":"SPXW260305C06700000","bid":225.3,"bid_size":0.0,"ask":229.6,"ask_size":0.0,"iv":0.2029,"open_interest":3.0,"volume":0.0,"delta":0.7496,"gamma":0.0011,"vega":4.4622,"theta":-3.0008,"rho":2.0263,"theo":226.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.05,"last_trade_time":"2026-02-13T11:15:58","percent_change":0.0,"prev_day_close":208.649993896484},{"option":"SPXW260305P06700000","bid":42.0,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.2038,"open_interest":123.0,"volume":14.0,"delta":-0.2502,"gamma":0.0011,"vega":4.4622,"theta":-3.0231,"rho":-0.7211,"theo":42.9415,"change":-11.2,"open":39.6,"high":48.64,"low":33.2,"tick":"down","last_trade_price":41.0,"last_trade_time":"2026-02-18T15:47:02","percent_change":-21.4559,"prev_day_close":52.2000007629394},{"option":"SPXW260305C06705000","bid":219.2,"bid_size":0.0,"ask":229.6,"ask_size":0.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":0.7448,"gamma":0.0011,"vega":4.505,"theta":-3.0182,"rho":2.0146,"theo":222.607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.300003051758},{"option":"SPXW260305P06705000","bid":42.9,"bid_size":0.0,"ask":43.5,"ask_size":0.0,"iv":0.2028,"open_interest":1.0,"volume":0.0,"delta":-0.255,"gamma":0.0011,"vega":4.505,"theta":-3.0399,"rho":-0.7349,"theo":43.8289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.82,"last_trade_time":"2026-02-13T14:37:05","percent_change":0.0,"prev_day_close":53.25},{"option":"SPXW260305C06710000","bid":217.4,"bid_size":0.0,"ask":221.5,"ask_size":0.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":0.7399,"gamma":0.0012,"vega":4.5477,"theta":-3.0351,"rho":2.0026,"theo":218.5204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.800003051758},{"option":"SPXW260305P06710000","bid":43.8,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.2018,"open_interest":67.0,"volume":9.0,"delta":-0.2599,"gamma":0.0012,"vega":4.5477,"theta":-3.0562,"rho":-0.7489,"theo":44.7337,"change":-6.82,"open":38.32,"high":47.48,"low":38.32,"tick":"no_change","last_trade_price":47.48,"last_trade_time":"2026-02-18T14:54:41","percent_change":-12.5599,"prev_day_close":54.2999992370606},{"option":"SPXW260305C06715000","bid":210.6,"bid_size":0.0,"ask":218.9,"ask_size":0.0,"iv":0.2006,"open_interest":5.0,"volume":0.0,"delta":0.7349,"gamma":0.0012,"vega":4.5902,"theta":-3.0514,"rho":1.9904,"theo":214.4515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.3,"last_trade_time":"2026-02-13T15:55:02","percent_change":0.0,"prev_day_close":197.049995422363},{"option":"SPXW260305P06715000","bid":44.7,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.2008,"open_interest":0.0,"volume":4.0,"delta":-0.2648,"gamma":0.0012,"vega":4.5902,"theta":-3.0719,"rho":-0.7631,"theo":45.6562,"change":-19.03,"open":48.8,"high":48.8,"low":36.37,"tick":"down","last_trade_price":36.37,"last_trade_time":"2026-02-18T13:22:01","percent_change":-34.3502,"prev_day_close":55.3999996185303},{"option":"SPXW260305C06720000","bid":209.3,"bid_size":0.0,"ask":213.0,"ask_size":0.0,"iv":0.1992,"open_interest":7.0,"volume":1.0,"delta":0.7299,"gamma":0.0012,"vega":4.6328,"theta":-3.0671,"rho":1.9779,"theo":210.4008,"change":17.3,"open":209.7,"high":209.7,"low":209.7,"tick":"down","last_trade_price":209.7,"last_trade_time":"2026-02-18T09:56:36","percent_change":8.99168,"prev_day_close":192.400001525879},{"option":"SPXW260305P06720000","bid":45.6,"bid_size":0.0,"ask":46.2,"ask_size":0.0,"iv":0.1997,"open_interest":62.0,"volume":4.0,"delta":-0.2699,"gamma":0.0012,"vega":4.6328,"theta":-3.0871,"rho":-0.7777,"theo":46.5968,"change":-9.45,"open":49.83,"high":49.83,"low":47.05,"tick":"down","last_trade_price":47.05,"last_trade_time":"2026-02-18T09:56:36","percent_change":-16.7257,"prev_day_close":56.5},{"option":"SPXW260305C06725000","bid":205.3,"bid_size":0.0,"ask":209.1,"ask_size":0.0,"iv":0.1982,"open_interest":7.0,"volume":8.0,"delta":0.7247,"gamma":0.0012,"vega":4.6752,"theta":-3.0822,"rho":1.9651,"theo":206.3686,"change":35.32,"open":223.82,"high":223.82,"low":223.82,"tick":"up","last_trade_price":223.82,"last_trade_time":"2026-02-18T12:21:17","percent_change":18.7374,"prev_day_close":188.5},{"option":"SPXW260305P06725000","bid":46.6,"bid_size":0.0,"ask":47.1,"ask_size":0.0,"iv":0.1988,"open_interest":216.0,"volume":3.0,"delta":-0.275,"gamma":0.0012,"vega":4.6752,"theta":-3.1016,"rho":-0.7926,"theo":47.556,"change":-19.35,"open":41.55,"high":41.55,"low":38.3,"tick":"down","last_trade_price":38.3,"last_trade_time":"2026-02-18T11:35:33","percent_change":-33.5646,"prev_day_close":57.6500015258789},{"option":"SPXW260305C06730000","bid":201.0,"bid_size":0.0,"ask":205.0,"ask_size":0.0,"iv":0.1973,"open_interest":3.0,"volume":0.0,"delta":0.7195,"gamma":0.0012,"vega":4.7175,"theta":-3.0967,"rho":1.9518,"theo":202.3556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.6,"last_trade_time":"2026-02-12T11:22:41","percent_change":0.0,"prev_day_close":184.699996948242},{"option":"SPXW260305P06730000","bid":47.5,"bid_size":0.0,"ask":48.1,"ask_size":0.0,"iv":0.1977,"open_interest":120.0,"volume":7.0,"delta":-0.2802,"gamma":0.0012,"vega":4.7175,"theta":-3.1154,"rho":-0.8079,"theo":48.5343,"change":-19.98,"open":51.85,"high":51.85,"low":38.77,"tick":"down","last_trade_price":38.77,"last_trade_time":"2026-02-18T13:22:01","percent_change":-34.0085,"prev_day_close":58.75},{"option":"SPXW260305C06735000","bid":194.5,"bid_size":0.0,"ask":201.3,"ask_size":0.0,"iv":0.1959,"open_interest":0.0,"volume":0.0,"delta":0.7142,"gamma":0.0012,"vega":4.7595,"theta":-3.1105,"rho":1.9382,"theo":198.3623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.799995422363},{"option":"SPXW260305P06735000","bid":48.5,"bid_size":0.0,"ask":49.1,"ask_size":0.0,"iv":0.1967,"open_interest":12.0,"volume":0.0,"delta":-0.2856,"gamma":0.0012,"vega":4.7595,"theta":-3.1286,"rho":-0.8236,"theo":49.5324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.6,"last_trade_time":"2026-02-17T15:30:07","percent_change":0.0,"prev_day_close":59.9500007629394},{"option":"SPXW260305C06740000","bid":193.3,"bid_size":0.0,"ask":197.3,"ask_size":0.0,"iv":0.1952,"open_interest":5.0,"volume":0.0,"delta":0.7088,"gamma":0.0012,"vega":4.801,"theta":-3.1235,"rho":1.9243,"theo":194.3892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":197.99,"last_trade_time":"2026-02-13T12:19:54","percent_change":0.0,"prev_day_close":177.0},{"option":"SPXW260305P06740000","bid":49.5,"bid_size":0.0,"ask":50.1,"ask_size":0.0,"iv":0.1956,"open_interest":25.0,"volume":8.0,"delta":-0.291,"gamma":0.0012,"vega":4.801,"theta":-3.141,"rho":-0.8395,"theo":50.5506,"change":-5.4,"open":54.25,"high":57.15,"low":41.37,"tick":"up","last_trade_price":55.75,"last_trade_time":"2026-02-18T15:24:29","percent_change":-8.83075,"prev_day_close":61.1500015258789},{"option":"SPXW260305C06745000","bid":186.5,"bid_size":0.0,"ask":193.4,"ask_size":0.0,"iv":0.1939,"open_interest":1.0,"volume":0.0,"delta":0.7033,"gamma":0.0013,"vega":4.8418,"theta":-3.1358,"rho":1.9101,"theo":190.4366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.27,"last_trade_time":"2026-02-13T15:00:26","percent_change":0.0,"prev_day_close":173.300003051758},{"option":"SPXW260305P06745000","bid":50.6,"bid_size":0.0,"ask":51.1,"ask_size":0.0,"iv":0.1946,"open_interest":8.0,"volume":1.0,"delta":-0.2965,"gamma":0.0013,"vega":4.8418,"theta":-3.1527,"rho":-0.8558,"theo":51.5894,"change":-7.0,"open":55.35,"high":55.35,"low":55.35,"tick":"down","last_trade_price":55.35,"last_trade_time":"2026-02-18T09:42:46","percent_change":-11.2269,"prev_day_close":62.3499984741211},{"option":"SPXW260305C06750000","bid":185.4,"bid_size":0.0,"ask":189.1,"ask_size":0.0,"iv":0.1931,"open_interest":13.0,"volume":12.0,"delta":0.6977,"gamma":0.0013,"vega":4.8817,"theta":-3.1474,"rho":1.8957,"theo":186.505,"change":35.15,"open":186.0,"high":204.7,"low":186.0,"tick":"up","last_trade_price":204.7,"last_trade_time":"2026-02-18T12:07:04","percent_change":20.7314,"prev_day_close":169.549995422363},{"option":"SPXW260305P06750000","bid":51.6,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.1936,"open_interest":162.0,"volume":13.0,"delta":-0.3021,"gamma":0.0013,"vega":4.8817,"theta":-3.1637,"rho":-0.8722,"theo":52.6491,"change":-13.15,"open":55.32,"high":59.28,"low":41.96,"tick":"down","last_trade_price":50.4,"last_trade_time":"2026-02-18T15:47:02","percent_change":-20.6924,"prev_day_close":63.5499992370606},{"option":"SPXW260305C06755000","bid":183.0,"bid_size":0.0,"ask":183.8,"ask_size":0.0,"iv":0.1926,"open_interest":1.0,"volume":0.0,"delta":0.692,"gamma":0.0013,"vega":4.9208,"theta":-3.1582,"rho":1.8812,"theo":182.5946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.58,"last_trade_time":"2026-02-13T10:50:22","percent_change":0.0,"prev_day_close":165.75},{"option":"SPXW260305P06755000","bid":52.7,"bid_size":0.0,"ask":53.2,"ask_size":0.0,"iv":0.1926,"open_interest":0.0,"volume":8.0,"delta":-0.3078,"gamma":0.0013,"vega":4.9208,"theta":-3.1738,"rho":-0.8888,"theo":53.73,"change":-14.66,"open":62.16,"high":62.16,"low":50.19,"tick":"down","last_trade_price":50.19,"last_trade_time":"2026-02-18T10:01:34","percent_change":-22.606,"prev_day_close":64.8499984741211},{"option":"SPXW260305C06760000","bid":179.1,"bid_size":0.0,"ask":179.8,"ask_size":0.0,"iv":0.1916,"open_interest":2.0,"volume":0.0,"delta":0.6862,"gamma":0.0013,"vega":4.959,"theta":-3.1681,"rho":1.8665,"theo":178.7055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.43,"last_trade_time":"2026-02-17T09:47:38","percent_change":0.0,"prev_day_close":162.099998474121},{"option":"SPXW260305P06760000","bid":53.8,"bid_size":0.0,"ask":54.3,"ask_size":0.0,"iv":0.1915,"open_interest":10.0,"volume":137.0,"delta":-0.3136,"gamma":0.0013,"vega":4.959,"theta":-3.1832,"rho":-0.9055,"theo":54.8323,"change":-11.87,"open":62.93,"high":62.93,"low":47.42,"tick":"down","last_trade_price":54.28,"last_trade_time":"2026-02-18T16:07:39","percent_change":-17.9441,"prev_day_close":66.1500015258789},{"option":"SPXW260305C06765000","bid":175.2,"bid_size":0.0,"ask":176.0,"ask_size":0.0,"iv":0.1904,"open_interest":1.0,"volume":0.0,"delta":0.6803,"gamma":0.0013,"vega":4.9966,"theta":-3.1772,"rho":1.8516,"theo":174.8381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.55,"last_trade_time":"2026-02-17T11:03:52","percent_change":0.0,"prev_day_close":158.400001525879},{"option":"SPXW260305P06765000","bid":54.9,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":-0.3195,"gamma":0.0013,"vega":4.9966,"theta":-3.1917,"rho":-0.9225,"theo":55.9563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.28,"last_trade_time":"2026-02-17T14:23:58","percent_change":0.0,"prev_day_close":67.4499969482422},{"option":"SPXW260305C06770000","bid":171.4,"bid_size":0.0,"ask":172.1,"ask_size":0.0,"iv":0.1894,"open_interest":4.0,"volume":0.0,"delta":0.6743,"gamma":0.0014,"vega":5.0335,"theta":-3.1855,"rho":1.8364,"theo":170.9927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.85,"last_trade_time":"2026-02-16T11:17:47","percent_change":0.0,"prev_day_close":154.799995422363},{"option":"SPXW260305P06770000","bid":56.0,"bid_size":0.0,"ask":56.6,"ask_size":0.0,"iv":0.1894,"open_interest":26.0,"volume":21.0,"delta":-0.3255,"gamma":0.0014,"vega":5.0335,"theta":-3.1994,"rho":-0.9397,"theo":57.1022,"change":-6.53,"open":65.46,"high":65.46,"low":53.64,"tick":"up","last_trade_price":62.32,"last_trade_time":"2026-02-18T15:19:45","percent_change":-9.48438,"prev_day_close":68.8499984741211},{"option":"SPXW260305C06775000","bid":167.4,"bid_size":0.0,"ask":168.2,"ask_size":0.0,"iv":0.1884,"open_interest":4.0,"volume":0.0,"delta":0.6682,"gamma":0.0014,"vega":5.0698,"theta":-3.1928,"rho":1.8209,"theo":167.1699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.7,"last_trade_time":"2026-02-17T11:03:52","percent_change":0.0,"prev_day_close":151.25},{"option":"SPXW260305P06775000","bid":57.1,"bid_size":0.0,"ask":57.7,"ask_size":0.0,"iv":0.1882,"open_interest":34.0,"volume":9.0,"delta":-0.3316,"gamma":0.0014,"vega":5.0698,"theta":-3.2061,"rho":-0.9573,"theo":58.2707,"change":-17.4,"open":51.85,"high":52.8,"low":46.69,"tick":"up","last_trade_price":52.8,"last_trade_time":"2026-02-18T13:51:11","percent_change":-24.7863,"prev_day_close":70.2000007629394},{"option":"SPXW260305C06780000","bid":163.7,"bid_size":0.0,"ask":164.4,"ask_size":0.0,"iv":0.1873,"open_interest":0.0,"volume":1.0,"delta":0.662,"gamma":0.0014,"vega":5.1057,"theta":-3.1992,"rho":1.8049,"theo":163.3701,"change":4.93,"open":152.53,"high":152.53,"low":152.53,"tick":"up","last_trade_price":152.53,"last_trade_time":"2026-02-18T09:49:16","percent_change":3.34011,"prev_day_close":147.599998474121},{"option":"SPXW260305P06780000","bid":58.3,"bid_size":0.0,"ask":58.9,"ask_size":0.0,"iv":0.1872,"open_interest":33.0,"volume":28.0,"delta":-0.3378,"gamma":0.0014,"vega":5.1057,"theta":-3.2119,"rho":-0.9753,"theo":59.4623,"change":-16.34,"open":65.02,"high":67.11,"low":55.26,"tick":"no_change","last_trade_price":55.26,"last_trade_time":"2026-02-18T15:53:04","percent_change":-22.8212,"prev_day_close":71.6000022888184},{"option":"SPXW260305C06785000","bid":159.8,"bid_size":0.0,"ask":160.6,"ask_size":0.0,"iv":0.1861,"open_interest":2.0,"volume":18.0,"delta":0.6556,"gamma":0.0014,"vega":5.1409,"theta":-3.2047,"rho":1.7884,"theo":159.5943,"change":31.81,"open":175.58,"high":175.86,"low":175.58,"tick":"up","last_trade_price":175.86,"last_trade_time":"2026-02-18T13:05:47","percent_change":22.0826,"prev_day_close":144.049995422363},{"option":"SPXW260305P06785000","bid":59.5,"bid_size":0.0,"ask":60.1,"ask_size":0.0,"iv":0.1861,"open_interest":8.0,"volume":1.0,"delta":-0.3441,"gamma":0.0014,"vega":5.1409,"theta":-3.2167,"rho":-0.9938,"theo":60.6778,"change":-19.49,"open":53.56,"high":53.56,"low":53.56,"tick":"down","last_trade_price":53.56,"last_trade_time":"2026-02-18T10:07:30","percent_change":-26.6804,"prev_day_close":73.0500030517578},{"option":"SPXW260305C06790000","bid":156.2,"bid_size":0.0,"ask":156.8,"ask_size":0.0,"iv":0.1851,"open_interest":10.0,"volume":0.0,"delta":0.6492,"gamma":0.0014,"vega":5.1753,"theta":-3.2091,"rho":1.7715,"theo":155.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.8,"last_trade_time":"2026-02-17T11:03:52","percent_change":0.0,"prev_day_close":140.5},{"option":"SPXW260305P06790000","bid":60.7,"bid_size":0.0,"ask":61.3,"ask_size":0.0,"iv":0.185,"open_interest":53.0,"volume":27.0,"delta":-0.3505,"gamma":0.0014,"vega":5.1753,"theta":-3.2205,"rho":-1.0128,"theo":61.9179,"change":-16.91,"open":54.64,"high":57.54,"low":51.67,"tick":"no_change","last_trade_price":57.54,"last_trade_time":"2026-02-18T15:53:04","percent_change":-22.7132,"prev_day_close":74.4499969482422},{"option":"SPXW260305C06795000","bid":152.4,"bid_size":0.0,"ask":153.2,"ask_size":0.0,"iv":0.184,"open_interest":1.0,"volume":0.0,"delta":0.6427,"gamma":0.0014,"vega":5.2087,"theta":-3.2124,"rho":1.7543,"theo":152.1169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.21,"last_trade_time":"2026-02-13T15:00:26","percent_change":0.0,"prev_day_close":136.950004577637},{"option":"SPXW260305P06795000","bid":62.0,"bid_size":0.0,"ask":62.6,"ask_size":0.0,"iv":0.1839,"open_interest":5.0,"volume":0.0,"delta":-0.357,"gamma":0.0014,"vega":5.2087,"theta":-3.2232,"rho":-1.0321,"theo":63.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.86,"last_trade_time":"2026-02-17T14:42:28","percent_change":0.0,"prev_day_close":75.8999977111816},{"option":"SPXW260305C06800000","bid":148.7,"bid_size":0.0,"ask":149.4,"ask_size":0.0,"iv":0.1829,"open_interest":40.0,"volume":0.0,"delta":0.6361,"gamma":0.0015,"vega":5.2408,"theta":-3.2147,"rho":1.7368,"theo":148.4166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.23,"last_trade_time":"2026-02-17T10:41:25","percent_change":0.0,"prev_day_close":133.449996948242},{"option":"SPXW260305P06800000","bid":63.3,"bid_size":0.0,"ask":63.9,"ask_size":0.0,"iv":0.1828,"open_interest":111.0,"volume":33.0,"delta":-0.3637,"gamma":0.0015,"vega":5.2408,"theta":-3.2249,"rho":-1.0516,"theo":64.4742,"change":-5.51,"open":67.88,"high":71.94,"low":52.62,"tick":"up","last_trade_price":71.94,"last_trade_time":"2026-02-18T15:16:22","percent_change":-7.11426,"prev_day_close":77.4499969482422},{"option":"SPXW260305C06805000","bid":145.0,"bid_size":0.0,"ask":145.7,"ask_size":0.0,"iv":0.1817,"open_interest":3.0,"volume":0.0,"delta":0.6293,"gamma":0.0015,"vega":5.2716,"theta":-3.2158,"rho":1.7191,"theo":144.7423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.6,"last_trade_time":"2026-02-17T12:44:34","percent_change":0.0,"prev_day_close":130.0},{"option":"SPXW260305P06805000","bid":64.6,"bid_size":0.0,"ask":65.2,"ask_size":0.0,"iv":0.1816,"open_interest":12.0,"volume":2.0,"delta":-0.3704,"gamma":0.0015,"vega":5.2716,"theta":-3.2254,"rho":-1.0714,"theo":65.7912,"change":-22.45,"open":50.8,"high":56.6,"low":50.8,"tick":"up","last_trade_price":56.6,"last_trade_time":"2026-02-18T13:28:42","percent_change":-28.3997,"prev_day_close":79.0500030517578},{"option":"SPXW260305C06810000","bid":141.4,"bid_size":0.0,"ask":142.0,"ask_size":0.0,"iv":0.1806,"open_interest":15.0,"volume":0.0,"delta":0.6224,"gamma":0.0015,"vega":5.301,"theta":-3.2158,"rho":1.7012,"theo":141.0943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.26,"last_trade_time":"2026-02-17T12:53:49","percent_change":0.0,"prev_day_close":126.600002288818},{"option":"SPXW260305P06810000","bid":65.9,"bid_size":0.0,"ask":66.5,"ask_size":0.0,"iv":0.1805,"open_interest":81.0,"volume":1.0,"delta":-0.3773,"gamma":0.0015,"vega":5.301,"theta":-3.2248,"rho":-1.0913,"theo":67.1346,"change":-6.19,"open":74.36,"high":74.36,"low":74.36,"tick":"down","last_trade_price":74.36,"last_trade_time":"2026-02-18T09:47:22","percent_change":-7.68467,"prev_day_close":80.5500030517578},{"option":"SPXW260305C06815000","bid":137.7,"bid_size":0.0,"ask":138.4,"ask_size":0.0,"iv":0.1794,"open_interest":6.0,"volume":0.0,"delta":0.6155,"gamma":0.0015,"vega":5.3291,"theta":-3.2146,"rho":1.6831,"theo":137.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.72,"last_trade_time":"2026-02-13T09:35:13","percent_change":0.0,"prev_day_close":123.150001525879},{"option":"SPXW260305P06815000","bid":67.2,"bid_size":0.0,"ask":67.9,"ask_size":0.0,"iv":0.1794,"open_interest":6.0,"volume":1.0,"delta":-0.3843,"gamma":0.0015,"vega":5.3291,"theta":-3.223,"rho":-1.1114,"theo":68.5047,"change":-2.63,"open":79.57,"high":79.57,"low":79.57,"tick":"down","last_trade_price":79.57,"last_trade_time":"2026-02-18T09:33:25","percent_change":-3.19951,"prev_day_close":82.2000007629394},{"option":"SPXW260305C06820000","bid":134.1,"bid_size":0.0,"ask":134.8,"ask_size":0.0,"iv":0.1783,"open_interest":22.0,"volume":2.0,"delta":0.6084,"gamma":0.0015,"vega":5.3559,"theta":-3.2123,"rho":1.6648,"theo":133.8788,"change":4.49,"open":128.82,"high":128.82,"low":124.29,"tick":"down","last_trade_price":124.29,"last_trade_time":"2026-02-18T09:49:16","percent_change":3.74791,"prev_day_close":119.799999237061},{"option":"SPXW260305P06820000","bid":68.6,"bid_size":0.0,"ask":69.2,"ask_size":0.0,"iv":0.1782,"open_interest":53.0,"volume":6.0,"delta":-0.3914,"gamma":0.0015,"vega":5.3559,"theta":-3.22,"rho":-1.1318,"theo":69.9018,"change":-23.68,"open":57.0,"high":60.17,"low":57.0,"tick":"up","last_trade_price":60.17,"last_trade_time":"2026-02-18T13:31:43","percent_change":-28.2409,"prev_day_close":83.8499984741211},{"option":"SPXW260305C06825000","bid":130.5,"bid_size":0.0,"ask":131.2,"ask_size":0.0,"iv":0.1772,"open_interest":16.0,"volume":3.0,"delta":0.6012,"gamma":0.0016,"vega":5.3815,"theta":-3.2086,"rho":1.646,"theo":130.3122,"change":10.4,"open":144.89,"high":144.89,"low":126.85,"tick":"down","last_trade_price":126.85,"last_trade_time":"2026-02-18T14:45:09","percent_change":8.93087,"prev_day_close":116.450000762939},{"option":"SPXW260305P06825000","bid":70.0,"bid_size":0.0,"ask":70.7,"ask_size":0.0,"iv":0.1771,"open_interest":30.0,"volume":2.0,"delta":-0.3986,"gamma":0.0016,"vega":5.3815,"theta":-3.2158,"rho":-1.1526,"theo":71.3266,"change":-16.97,"open":63.44,"high":68.53,"low":63.44,"tick":"up","last_trade_price":68.53,"last_trade_time":"2026-02-18T15:47:12","percent_change":-19.848,"prev_day_close":85.5},{"option":"SPXW260305C06830000","bid":127.0,"bid_size":0.0,"ask":127.7,"ask_size":0.0,"iv":0.176,"open_interest":36.0,"volume":2.0,"delta":0.5938,"gamma":0.0016,"vega":5.4058,"theta":-3.2037,"rho":1.6267,"theo":126.7742,"change":4.82,"open":121.52,"high":121.52,"low":117.97,"tick":"down","last_trade_price":117.97,"last_trade_time":"2026-02-18T15:29:33","percent_change":4.25983,"prev_day_close":113.150001525879},{"option":"SPXW260305P06830000","bid":71.5,"bid_size":0.0,"ask":72.1,"ask_size":0.0,"iv":0.176,"open_interest":44.0,"volume":29.0,"delta":-0.4059,"gamma":0.0016,"vega":5.4058,"theta":-3.2103,"rho":-1.174,"theo":72.7799,"change":-10.49,"open":83.05,"high":83.05,"low":56.9,"tick":"no_change","last_trade_price":76.66,"last_trade_time":"2026-02-18T14:54:41","percent_change":-12.0367,"prev_day_close":87.1500015258789},{"option":"SPXW260305C06835000","bid":123.4,"bid_size":0.0,"ask":124.1,"ask_size":0.0,"iv":0.1748,"open_interest":2.0,"volume":3.0,"delta":0.5864,"gamma":0.0016,"vega":5.4288,"theta":-3.1975,"rho":1.6069,"theo":123.2655,"change":27.54,"open":113.92,"high":137.54,"low":113.92,"tick":"up","last_trade_price":137.54,"last_trade_time":"2026-02-18T10:48:47","percent_change":25.0364,"prev_day_close":110.0},{"option":"SPXW260305P06835000","bid":72.9,"bid_size":0.0,"ask":73.6,"ask_size":0.0,"iv":0.1749,"open_interest":28.0,"volume":2.0,"delta":-0.4134,"gamma":0.0016,"vega":5.4288,"theta":-3.2034,"rho":-1.1959,"theo":74.2626,"change":-19.4,"open":84.7,"high":84.7,"low":69.5,"tick":"down","last_trade_price":69.5,"last_trade_time":"2026-02-18T14:27:15","percent_change":-21.8223,"prev_day_close":88.8999977111816},{"option":"SPXW260305C06840000","bid":120.0,"bid_size":0.0,"ask":120.6,"ask_size":0.0,"iv":0.1737,"open_interest":13.0,"volume":1.0,"delta":0.5788,"gamma":0.0016,"vega":5.4503,"theta":-3.1898,"rho":1.5866,"theo":119.7873,"change":22.34,"open":129.09,"high":129.09,"low":129.09,"tick":"up","last_trade_price":129.09,"last_trade_time":"2026-02-18T10:08:19","percent_change":20.9274,"prev_day_close":106.75},{"option":"SPXW260305P06840000","bid":74.4,"bid_size":0.0,"ask":75.1,"ask_size":0.0,"iv":0.1737,"open_interest":45.0,"volume":4.0,"delta":-0.4209,"gamma":0.0016,"vega":5.4503,"theta":-3.1952,"rho":-1.2183,"theo":75.7757,"change":-15.85,"open":77.05,"high":77.1,"low":65.2,"tick":"up","last_trade_price":74.85,"last_trade_time":"2026-02-18T16:13:18","percent_change":-17.4752,"prev_day_close":90.7000007629394},{"option":"SPXW260305C06845000","bid":116.5,"bid_size":0.0,"ask":117.2,"ask_size":0.0,"iv":0.1725,"open_interest":4.0,"volume":3.0,"delta":0.5711,"gamma":0.0016,"vega":5.47,"theta":-3.1808,"rho":1.5658,"theo":116.3403,"change":24.75,"open":125.59,"high":128.3,"low":125.59,"tick":"up","last_trade_price":128.3,"last_trade_time":"2026-02-18T10:15:36","percent_change":23.9015,"prev_day_close":103.549999237061},{"option":"SPXW260305P06845000","bid":76.0,"bid_size":0.0,"ask":76.6,"ask_size":0.0,"iv":0.1725,"open_interest":7.0,"volume":6.0,"delta":-0.4286,"gamma":0.0016,"vega":5.47,"theta":-3.1855,"rho":-1.241,"theo":77.32,"change":-4.82,"open":89.29,"high":89.29,"low":87.68,"tick":"down","last_trade_price":87.68,"last_trade_time":"2026-02-18T09:50:32","percent_change":-5.21081,"prev_day_close":92.5},{"option":"SPXW260305C06850000","bid":113.1,"bid_size":0.0,"ask":113.8,"ask_size":0.0,"iv":0.1713,"open_interest":838.0,"volume":5.0,"delta":0.5633,"gamma":0.0016,"vega":5.4879,"theta":-3.1702,"rho":1.5449,"theo":112.9252,"change":22.62,"open":105.98,"high":123.07,"low":105.98,"tick":"up","last_trade_price":123.07,"last_trade_time":"2026-02-18T12:04:42","percent_change":22.5187,"prev_day_close":100.449996948242},{"option":"SPXW260305P06850000","bid":77.5,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.1713,"open_interest":137.0,"volume":18.0,"delta":-0.4364,"gamma":0.0016,"vega":5.4879,"theta":-3.1744,"rho":-1.2641,"theo":78.8963,"change":-18.72,"open":91.07,"high":91.07,"low":67.8,"tick":"down","last_trade_price":75.53,"last_trade_time":"2026-02-18T15:50:24","percent_change":-19.8621,"prev_day_close":94.25},{"option":"SPXW260305C06855000","bid":109.7,"bid_size":0.0,"ask":110.4,"ask_size":0.0,"iv":0.1702,"open_interest":12.0,"volume":15.0,"delta":0.5553,"gamma":0.0017,"vega":5.5038,"theta":-3.1582,"rho":1.5237,"theo":109.5424,"change":4.04,"open":104.89,"high":119.12,"low":101.29,"tick":"down","last_trade_price":101.29,"last_trade_time":"2026-02-18T15:29:33","percent_change":4.15424,"prev_day_close":97.25},{"option":"SPXW260305P06855000","bid":79.1,"bid_size":0.0,"ask":79.8,"ask_size":0.0,"iv":0.1701,"open_interest":83.0,"volume":5.0,"delta":-0.4444,"gamma":0.0017,"vega":5.5038,"theta":-3.1618,"rho":-1.2872,"theo":80.5049,"change":-24.95,"open":86.6,"high":86.6,"low":71.2,"tick":"down","last_trade_price":71.2,"last_trade_time":"2026-02-18T10:36:26","percent_change":-25.949,"prev_day_close":96.1500015258789},{"option":"SPXW260305C06860000","bid":106.3,"bid_size":0.0,"ask":107.0,"ask_size":0.0,"iv":0.1689,"open_interest":10.0,"volume":5.0,"delta":0.5473,"gamma":0.0017,"vega":5.5176,"theta":-3.1448,"rho":1.5024,"theo":106.1925,"change":15.5,"open":97.99,"high":109.7,"low":97.99,"tick":"up","last_trade_price":109.7,"last_trade_time":"2026-02-18T14:10:11","percent_change":16.4544,"prev_day_close":94.2000007629394},{"option":"SPXW260305P06860000","bid":80.8,"bid_size":0.0,"ask":81.4,"ask_size":0.0,"iv":0.1689,"open_interest":84.0,"volume":12.0,"delta":-0.4525,"gamma":0.0017,"vega":5.5176,"theta":-3.1477,"rho":-1.3106,"theo":82.1462,"change":-16.58,"open":93.13,"high":93.13,"low":67.13,"tick":"up","last_trade_price":81.52,"last_trade_time":"2026-02-18T16:07:39","percent_change":-16.9011,"prev_day_close":98.1000022888184},{"option":"SPXW260305C06865000","bid":103.0,"bid_size":0.0,"ask":103.7,"ask_size":0.0,"iv":0.1678,"open_interest":5.0,"volume":2.0,"delta":0.5391,"gamma":0.0017,"vega":5.5295,"theta":-3.1297,"rho":1.4808,"theo":102.8758,"change":23.78,"open":104.0,"high":114.98,"low":104.0,"tick":"up","last_trade_price":114.98,"last_trade_time":"2026-02-18T11:00:50","percent_change":26.0746,"prev_day_close":91.2000007629394},{"option":"SPXW260305P06865000","bid":82.4,"bid_size":0.0,"ask":83.1,"ask_size":0.0,"iv":0.1677,"open_interest":13.0,"volume":3.0,"delta":-0.4607,"gamma":0.0017,"vega":5.5295,"theta":-3.132,"rho":-1.3342,"theo":83.8209,"change":-8.57,"open":69.77,"high":91.48,"low":69.77,"tick":"up","last_trade_price":91.48,"last_trade_time":"2026-02-18T15:17:44","percent_change":-8.56572,"prev_day_close":100.049999237061},{"option":"SPXW260305C06870000","bid":99.7,"bid_size":0.0,"ask":100.4,"ask_size":0.0,"iv":0.1665,"open_interest":26.0,"volume":9.0,"delta":0.5307,"gamma":0.0017,"vega":5.5392,"theta":-3.1131,"rho":1.4588,"theo":99.5934,"change":5.8,"open":104.46,"high":109.98,"low":94.0,"tick":"down","last_trade_price":94.0,"last_trade_time":"2026-02-18T15:06:25","percent_change":6.57596,"prev_day_close":88.2000007629394},{"option":"SPXW260305P06870000","bid":84.1,"bid_size":0.0,"ask":84.8,"ask_size":0.0,"iv":0.1665,"open_interest":51.0,"volume":5.0,"delta":-0.469,"gamma":0.0017,"vega":5.5392,"theta":-3.1148,"rho":-1.3583,"theo":85.5299,"change":-23.37,"open":74.85,"high":78.68,"low":74.85,"tick":"up","last_trade_price":78.68,"last_trade_time":"2026-02-18T15:55:01","percent_change":-22.9005,"prev_day_close":102.049999237061},{"option":"SPXW260305C06875000","bid":96.5,"bid_size":0.0,"ask":97.2,"ask_size":0.0,"iv":0.1653,"open_interest":23.0,"volume":19.0,"delta":0.5223,"gamma":0.0017,"vega":5.5468,"theta":-3.0949,"rho":1.4362,"theo":96.3463,"change":12.79,"open":88.52,"high":107.87,"low":88.52,"tick":"down","last_trade_price":97.99,"last_trade_time":"2026-02-18T16:00:02","percent_change":15.0117,"prev_day_close":85.2000007629394},{"option":"SPXW260305P06875000","bid":85.9,"bid_size":0.0,"ask":86.6,"ask_size":0.0,"iv":0.1653,"open_interest":91.0,"volume":20.0,"delta":-0.4775,"gamma":0.0017,"vega":5.5468,"theta":-3.096,"rho":-1.3829,"theo":87.2742,"change":-21.4,"open":76.45,"high":96.85,"low":74.65,"tick":"down","last_trade_price":82.7,"last_trade_time":"2026-02-18T15:51:50","percent_change":-20.5572,"prev_day_close":104.100002288818},{"option":"SPXW260305C06880000","bid":93.3,"bid_size":0.0,"ask":93.9,"ask_size":0.0,"iv":0.164,"open_interest":263.0,"volume":32.0,"delta":0.5137,"gamma":0.0017,"vega":5.5521,"theta":-3.075,"rho":1.413,"theo":93.1361,"change":3.36,"open":89.16,"high":106.4,"low":85.56,"tick":"down","last_trade_price":85.56,"last_trade_time":"2026-02-18T15:29:33","percent_change":4.08759,"prev_day_close":82.2000007629394},{"option":"SPXW260305P06880000","bid":87.7,"bid_size":0.0,"ask":88.3,"ask_size":0.0,"iv":0.1641,"open_interest":236.0,"volume":16.0,"delta":-0.4861,"gamma":0.0017,"vega":5.5521,"theta":-3.0755,"rho":-1.4082,"theo":89.0553,"change":-24.08,"open":89.67,"high":92.93,"low":70.9,"tick":"down","last_trade_price":82.12,"last_trade_time":"2026-02-18T15:55:01","percent_change":-22.6742,"prev_day_close":106.200000762939},{"option":"SPXW260305C06885000","bid":90.1,"bid_size":0.0,"ask":90.8,"ask_size":0.0,"iv":0.1628,"open_interest":19.0,"volume":4.0,"delta":0.505,"gamma":0.0018,"vega":5.5549,"theta":-3.0535,"rho":1.3892,"theo":89.9643,"change":13.7,"open":83.11,"high":93.1,"low":83.11,"tick":"up","last_trade_price":93.1,"last_trade_time":"2026-02-18T14:10:11","percent_change":17.2544,"prev_day_close":79.3999977111816},{"option":"SPXW260305P06885000","bid":89.5,"bid_size":0.0,"ask":90.2,"ask_size":0.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":-0.4948,"gamma":0.0018,"vega":5.5549,"theta":-3.0534,"rho":-1.4341,"theo":90.8748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.299999237061},{"option":"SPXW260305C06890000","bid":87.0,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.1616,"open_interest":29.0,"volume":13.0,"delta":0.4961,"gamma":0.0018,"vega":5.5552,"theta":-3.0302,"rho":1.365,"theo":86.832,"change":17.31,"open":81.31,"high":93.86,"low":79.4,"tick":"up","last_trade_price":93.86,"last_trade_time":"2026-02-18T10:09:14","percent_change":22.6127,"prev_day_close":76.5500030517578},{"option":"SPXW260305P06890000","bid":91.3,"bid_size":0.0,"ask":92.0,"ask_size":0.0,"iv":0.1616,"open_interest":57.0,"volume":4.0,"delta":-0.5036,"gamma":0.0018,"vega":5.5552,"theta":-3.0295,"rho":-1.4603,"theo":92.7338,"change":-28.37,"open":102.08,"high":104.96,"low":79.16,"tick":"up","last_trade_price":82.03,"last_trade_time":"2026-02-18T11:59:38","percent_change":-25.6975,"prev_day_close":110.399997711182},{"option":"SPXW260305C06895000","bid":83.9,"bid_size":0.0,"ask":84.5,"ask_size":0.0,"iv":0.1603,"open_interest":10.0,"volume":20.0,"delta":0.4871,"gamma":0.0018,"vega":5.5527,"theta":-3.0051,"rho":1.3407,"theo":83.7403,"change":9.83,"open":90.73,"high":94.81,"low":82.72,"tick":"up","last_trade_price":83.63,"last_trade_time":"2026-02-18T15:46:42","percent_change":13.3198,"prev_day_close":73.7999992370606},{"option":"SPXW260305P06895000","bid":93.2,"bid_size":0.0,"ask":93.9,"ask_size":0.0,"iv":0.1604,"open_interest":0.0,"volume":2.0,"delta":-0.5126,"gamma":0.0018,"vega":5.5527,"theta":-3.0038,"rho":-1.4866,"theo":94.6335,"change":-28.37,"open":80.91,"high":84.28,"low":80.91,"tick":"up","last_trade_price":84.28,"last_trade_time":"2026-02-18T11:59:38","percent_change":-25.1842,"prev_day_close":112.650001525879},{"option":"SPXW260305C06900000","bid":80.8,"bid_size":0.0,"ask":81.5,"ask_size":0.0,"iv":0.1591,"open_interest":44.0,"volume":18.0,"delta":0.478,"gamma":0.0018,"vega":5.5476,"theta":-2.9784,"rho":1.3163,"theo":80.6901,"change":9.53,"open":91.32,"high":91.32,"low":79.72,"tick":"up","last_trade_price":80.58,"last_trade_time":"2026-02-18T15:46:42","percent_change":13.4131,"prev_day_close":71.0500030517578},{"option":"SPXW260305P06900000","bid":95.2,"bid_size":0.0,"ask":95.9,"ask_size":0.0,"iv":0.1591,"open_interest":83.0,"volume":23.0,"delta":-0.5217,"gamma":0.0018,"vega":5.5476,"theta":-2.9764,"rho":-1.5131,"theo":96.5747,"change":-20.95,"open":95.57,"high":107.0,"low":80.53,"tick":"down","last_trade_price":93.95,"last_trade_time":"2026-02-18T16:00:07","percent_change":-18.2332,"prev_day_close":114.899997711182},{"option":"SPXW260305C06905000","bid":77.8,"bid_size":0.0,"ask":78.5,"ask_size":0.0,"iv":0.1578,"open_interest":0.0,"volume":7.0,"delta":0.4688,"gamma":0.0018,"vega":5.5397,"theta":-2.9498,"rho":1.2916,"theo":77.6824,"change":80.11,"open":88.15,"high":88.65,"low":79.76,"tick":"up","last_trade_price":80.11,"last_trade_time":"2026-02-18T14:30:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305P06905000","bid":97.2,"bid_size":0.0,"ask":97.8,"ask_size":0.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-0.531,"gamma":0.0018,"vega":5.5397,"theta":-2.9473,"rho":-1.5398,"theo":98.5583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260305C06910000","bid":74.9,"bid_size":0.0,"ask":75.5,"ask_size":0.0,"iv":0.1566,"open_interest":46.0,"volume":5.0,"delta":0.4594,"gamma":0.0018,"vega":5.5288,"theta":-2.9195,"rho":1.2666,"theo":74.7187,"change":4.7,"open":77.83,"high":84.68,"low":70.4,"tick":"down","last_trade_price":70.4,"last_trade_time":"2026-02-18T15:34:36","percent_change":7.15373,"prev_day_close":65.7000007629394},{"option":"SPXW260305P06910000","bid":99.2,"bid_size":0.0,"ask":99.9,"ask_size":0.0,"iv":0.1566,"open_interest":57.0,"volume":5.0,"delta":-0.5404,"gamma":0.0018,"vega":5.5288,"theta":-2.9164,"rho":-1.5669,"theo":100.586,"change":-14.95,"open":84.84,"high":104.55,"low":84.84,"tick":"up","last_trade_price":104.55,"last_trade_time":"2026-02-18T15:34:36","percent_change":-12.5105,"prev_day_close":119.5},{"option":"SPXW260305C06920000","bid":69.1,"bid_size":0.0,"ask":69.7,"ask_size":0.0,"iv":0.154,"open_interest":73.0,"volume":13.0,"delta":0.4403,"gamma":0.0018,"vega":5.4971,"theta":-2.8537,"rho":1.2145,"theo":68.9314,"change":8.74,"open":66.41,"high":80.41,"low":63.01,"tick":"down","last_trade_price":69.24,"last_trade_time":"2026-02-18T16:13:18","percent_change":14.4463,"prev_day_close":60.5},{"option":"SPXW260305P06920000","bid":103.4,"bid_size":0.0,"ask":104.1,"ask_size":0.0,"iv":0.154,"open_interest":70.0,"volume":1.0,"delta":-0.5595,"gamma":0.0018,"vega":5.4971,"theta":-2.8493,"rho":-1.6231,"theo":104.7813,"change":-5.98,"open":118.32,"high":118.32,"low":118.32,"tick":"down","last_trade_price":118.32,"last_trade_time":"2026-02-18T09:50:07","percent_change":-4.81094,"prev_day_close":124.299999237061},{"option":"SPXW260305C06925000","bid":66.3,"bid_size":0.0,"ask":66.9,"ask_size":0.0,"iv":0.1528,"open_interest":111.0,"volume":54.0,"delta":0.4305,"gamma":0.0018,"vega":5.4759,"theta":-2.818,"rho":1.1876,"theo":66.1125,"change":4.05,"open":70.27,"high":76.37,"low":62.05,"tick":"down","last_trade_price":62.05,"last_trade_time":"2026-02-18T15:34:36","percent_change":6.98276,"prev_day_close":58.0},{"option":"SPXW260305P06925000","bid":105.5,"bid_size":0.0,"ask":106.2,"ask_size":0.0,"iv":0.1528,"open_interest":131.0,"volume":9.0,"delta":-0.5692,"gamma":0.0018,"vega":5.4759,"theta":-2.8131,"rho":-1.652,"theo":106.9539,"change":-10.29,"open":98.45,"high":116.51,"low":86.48,"tick":"up","last_trade_price":116.51,"last_trade_time":"2026-02-18T15:17:44","percent_change":-8.11514,"prev_day_close":126.799999237061},{"option":"SPXW260305C06930000","bid":63.5,"bid_size":0.0,"ask":64.1,"ask_size":0.0,"iv":0.1514,"open_interest":86.0,"volume":2.0,"delta":0.4207,"gamma":0.0018,"vega":5.4513,"theta":-2.7806,"rho":1.1605,"theo":63.3464,"change":5.25,"open":70.87,"high":70.87,"low":60.8,"tick":"down","last_trade_price":60.8,"last_trade_time":"2026-02-18T14:36:21","percent_change":9.45095,"prev_day_close":55.5499992370606},{"option":"SPXW260305P06930000","bid":107.8,"bid_size":0.0,"ask":108.5,"ask_size":0.0,"iv":0.1514,"open_interest":66.0,"volume":104.0,"delta":-0.5791,"gamma":0.0018,"vega":5.4513,"theta":-2.7751,"rho":-1.6812,"theo":109.1791,"change":-37.05,"open":96.48,"high":96.48,"low":91.3,"tick":"down","last_trade_price":92.25,"last_trade_time":"2026-02-18T12:49:20","percent_change":-28.6543,"prev_day_close":129.300003051758},{"option":"SPXW260305C06940000","bid":58.1,"bid_size":0.0,"ask":58.7,"ask_size":0.0,"iv":0.149,"open_interest":32.0,"volume":6.0,"delta":0.4006,"gamma":0.0019,"vega":5.3921,"theta":-2.7007,"rho":1.1063,"theo":57.9789,"change":15.55,"open":65.7,"high":67.71,"low":65.7,"tick":"no_change","last_trade_price":66.3,"last_trade_time":"2026-02-18T11:11:19","percent_change":30.6404,"prev_day_close":50.75},{"option":"SPXW260305P06940000","bid":112.3,"bid_size":0.0,"ask":113.1,"ask_size":0.0,"iv":0.1488,"open_interest":37.0,"volume":105.0,"delta":-0.5991,"gamma":0.0019,"vega":5.3921,"theta":-2.6939,"rho":-1.7395,"theo":113.7943,"change":-33.8,"open":100.68,"high":100.8,"low":100.68,"tick":"up","last_trade_price":100.8,"last_trade_time":"2026-02-18T13:31:43","percent_change":-25.1114,"prev_day_close":134.599998474121},{"option":"SPXW260305C06950000","bid":52.9,"bid_size":0.0,"ask":53.6,"ask_size":0.0,"iv":0.1463,"open_interest":767.0,"volume":44.0,"delta":0.3802,"gamma":0.0019,"vega":5.3182,"theta":-2.6142,"rho":1.051,"theo":52.8429,"change":13.18,"open":48.27,"high":63.07,"low":48.27,"tick":"down","last_trade_price":59.43,"last_trade_time":"2026-02-18T12:51:01","percent_change":28.4973,"prev_day_close":46.25},{"option":"SPXW260305P06950000","bid":117.2,"bid_size":0.0,"ask":117.9,"ask_size":0.0,"iv":0.1463,"open_interest":63.0,"volume":7.0,"delta":-0.6195,"gamma":0.0019,"vega":5.3182,"theta":-2.6062,"rho":-1.799,"theo":118.6409,"change":-9.03,"open":106.63,"high":130.97,"low":101.14,"tick":"up","last_trade_price":130.97,"last_trade_time":"2026-02-18T15:16:22","percent_change":-6.45,"prev_day_close":140.0},{"option":"SPXW260305C06960000","bid":48.0,"bid_size":0.0,"ask":48.6,"ask_size":0.0,"iv":0.1438,"open_interest":108.0,"volume":114.0,"delta":0.3595,"gamma":0.0019,"vega":5.2269,"theta":-2.5215,"rho":0.9935,"theo":47.9567,"change":0.6,"open":46.59,"high":56.63,"low":42.55,"tick":"down","last_trade_price":42.55,"last_trade_time":"2026-02-18T15:21:47","percent_change":1.43027,"prev_day_close":41.9500007629394},{"option":"SPXW260305P06960000","bid":122.2,"bid_size":0.0,"ask":123.0,"ask_size":0.0,"iv":0.1438,"open_interest":33.0,"volume":3.0,"delta":-0.6403,"gamma":0.0019,"vega":5.2269,"theta":-2.5122,"rho":-1.8605,"theo":123.7375,"change":-22.44,"open":135.8,"high":135.8,"low":123.16,"tick":"down","last_trade_price":123.16,"last_trade_time":"2026-02-18T16:07:39","percent_change":-15.4121,"prev_day_close":145.599998474121},{"option":"SPXW260305C06970000","bid":43.3,"bid_size":0.0,"ask":43.9,"ask_size":0.0,"iv":0.1412,"open_interest":150.0,"volume":108.0,"delta":0.3386,"gamma":0.0018,"vega":5.1196,"theta":-2.4227,"rho":0.936,"theo":43.3324,"change":12.82,"open":51.25,"high":51.25,"low":50.4,"tick":"up","last_trade_price":50.62,"last_trade_time":"2026-02-18T12:05:12","percent_change":33.9153,"prev_day_close":37.7999992370606},{"option":"SPXW260305P06970000","bid":127.5,"bid_size":0.0,"ask":128.2,"ask_size":0.0,"iv":0.1412,"open_interest":19.0,"volume":0.0,"delta":-0.6612,"gamma":0.0018,"vega":5.1196,"theta":-2.4123,"rho":-1.9221,"theo":129.0959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.44,"last_trade_time":"2026-02-13T10:06:54","percent_change":0.0,"prev_day_close":151.350006103516},{"option":"SPXW260305C06975000","bid":41.0,"bid_size":0.0,"ask":41.6,"ask_size":0.0,"iv":0.14,"open_interest":104.0,"volume":4.0,"delta":0.328,"gamma":0.0018,"vega":5.0607,"theta":-2.3712,"rho":0.9075,"theo":41.118,"change":12.95,"open":48.8,"high":48.8,"low":48.8,"tick":"up","last_trade_price":48.8,"last_trade_time":"2026-02-18T10:23:09","percent_change":36.1227,"prev_day_close":35.8499984741211},{"option":"SPXW260305P06975000","bid":130.2,"bid_size":0.0,"ask":131.0,"ask_size":0.0,"iv":0.1399,"open_interest":28.0,"volume":0.0,"delta":-0.6717,"gamma":0.0018,"vega":5.0607,"theta":-2.3602,"rho":-1.9526,"theo":131.8728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.77,"last_trade_time":"2026-02-13T09:41:07","percent_change":0.0,"prev_day_close":154.25},{"option":"SPXW260305C06980000","bid":38.8,"bid_size":0.0,"ask":39.4,"ask_size":0.0,"iv":0.1387,"open_interest":104.0,"volume":28.0,"delta":0.3175,"gamma":0.0018,"vega":4.9978,"theta":-2.3183,"rho":0.8788,"theo":38.9678,"change":0.25,"open":47.0,"high":47.0,"low":34.2,"tick":"down","last_trade_price":34.2,"last_trade_time":"2026-02-18T15:21:47","percent_change":0.736375,"prev_day_close":33.9500007629394},{"option":"SPXW260305P06980000","bid":133.0,"bid_size":0.0,"ask":133.7,"ask_size":0.0,"iv":0.1387,"open_interest":36.0,"volume":6.0,"delta":-0.6823,"gamma":0.0018,"vega":4.9978,"theta":-2.3067,"rho":-1.9834,"theo":134.714,"change":-10.15,"open":117.69,"high":147.4,"low":117.65,"tick":"up","last_trade_price":147.4,"last_trade_time":"2026-02-18T15:21:47","percent_change":-6.4424,"prev_day_close":157.550003051758},{"option":"SPXW260305C06990000","bid":34.6,"bid_size":0.0,"ask":35.2,"ask_size":0.0,"iv":0.1361,"open_interest":63.0,"volume":43.0,"delta":0.2964,"gamma":0.0018,"vega":4.8571,"theta":-2.2081,"rho":0.82,"theo":34.8576,"change":11.06,"open":39.21,"high":41.31,"low":39.14,"tick":"up","last_trade_price":41.31,"last_trade_time":"2026-02-18T13:05:47","percent_change":36.562,"prev_day_close":30.25},{"option":"SPXW260305P06990000","bid":137.3,"bid_size":0.0,"ask":141.1,"ask_size":0.0,"iv":0.1365,"open_interest":26.0,"volume":1.0,"delta":-0.7034,"gamma":0.0018,"vega":4.8571,"theta":-2.1952,"rho":-2.0463,"theo":140.5864,"change":-20.75,"open":142.9,"high":142.9,"low":142.9,"tick":"down","last_trade_price":142.9,"last_trade_time":"2026-02-18T09:56:15","percent_change":-12.6795,"prev_day_close":163.650001525879},{"option":"SPXW260305C07000000","bid":30.7,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.1337,"open_interest":939.0,"volume":242.0,"delta":0.2752,"gamma":0.0018,"vega":4.6984,"theta":-2.0917,"rho":0.7616,"theo":30.9913,"change":0.15,"open":28.43,"high":38.45,"low":26.71,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T15:27:20","percent_change":0.558658,"prev_day_close":26.8500003814697},{"option":"SPXW260305P07000000","bid":143.1,"bid_size":0.0,"ask":147.1,"ask_size":0.0,"iv":0.134,"open_interest":729.0,"volume":0.0,"delta":-0.7245,"gamma":0.0018,"vega":4.6984,"theta":-2.0776,"rho":-2.1088,"theo":146.7029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":167.6,"last_trade_time":"2026-02-12T13:58:31","percent_change":0.0,"prev_day_close":170.349998474121},{"option":"SPXW260305C07010000","bid":27.0,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.1311,"open_interest":50.0,"volume":11.0,"delta":0.2541,"gamma":0.0017,"vega":4.5252,"theta":-1.969,"rho":0.7038,"theo":27.3526,"change":4.95,"open":25.11,"high":32.72,"low":25.11,"tick":"down","last_trade_price":28.65,"last_trade_time":"2026-02-18T13:51:11","percent_change":20.8861,"prev_day_close":23.6999998092651},{"option":"SPXW260305P07010000","bid":149.3,"bid_size":0.0,"ask":153.4,"ask_size":0.0,"iv":0.1316,"open_interest":9.0,"volume":0.0,"delta":-0.7457,"gamma":0.0017,"vega":4.5252,"theta":-1.9537,"rho":-2.1707,"theo":153.0468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.04,"last_trade_time":"2026-02-11T11:57:46","percent_change":0.0,"prev_day_close":177.0},{"option":"SPXW260305C07020000","bid":23.5,"bid_size":0.0,"ask":24.1,"ask_size":0.0,"iv":0.1285,"open_interest":120.0,"volume":4.0,"delta":0.233,"gamma":0.0017,"vega":4.3313,"theta":-1.8401,"rho":0.6448,"theo":23.9383,"change":3.74,"open":24.7,"high":24.7,"low":24.54,"tick":"no_change","last_trade_price":24.54,"last_trade_time":"2026-02-18T14:30:14","percent_change":17.9808,"prev_day_close":20.8000001907349},{"option":"SPXW260305P07020000","bid":155.8,"bid_size":0.0,"ask":160.1,"ask_size":0.0,"iv":0.1294,"open_interest":10.0,"volume":0.0,"delta":-0.7668,"gamma":0.0017,"vega":4.3313,"theta":-1.8236,"rho":-2.2338,"theo":159.6153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.44,"last_trade_time":"2026-02-12T15:58:34","percent_change":0.0,"prev_day_close":184.100006103516},{"option":"SPXW260305C07025000","bid":21.9,"bid_size":0.0,"ask":22.4,"ask_size":0.0,"iv":0.1273,"open_interest":130.0,"volume":8.0,"delta":0.2225,"gamma":0.0017,"vega":4.2268,"theta":-1.7734,"rho":0.6157,"theo":22.317,"change":0.55,"open":20.5,"high":27.3,"low":19.95,"tick":"down","last_trade_price":19.95,"last_trade_time":"2026-02-18T14:59:13","percent_change":2.83505,"prev_day_close":19.4000005722046},{"option":"SPXW260305P07025000","bid":159.2,"bid_size":0.0,"ask":163.4,"ask_size":0.0,"iv":0.128,"open_interest":5.0,"volume":0.0,"delta":-0.7773,"gamma":0.0017,"vega":4.2268,"theta":-1.7563,"rho":-2.2649,"theo":162.9853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.4,"last_trade_time":"2026-02-10T13:11:11","percent_change":0.0,"prev_day_close":187.75},{"option":"SPXW260305C07030000","bid":20.4,"bid_size":0.0,"ask":20.9,"ask_size":0.0,"iv":0.126,"open_interest":93.0,"volume":7.0,"delta":0.212,"gamma":0.0016,"vega":4.1192,"theta":-1.7054,"rho":0.5871,"theo":20.7533,"change":0.41,"open":19.1,"high":21.7,"low":18.51,"tick":"down","last_trade_price":18.51,"last_trade_time":"2026-02-18T15:35:56","percent_change":2.2652,"prev_day_close":18.0999994277954},{"option":"SPXW260305P07030000","bid":162.6,"bid_size":0.0,"ask":166.9,"ask_size":0.0,"iv":0.1267,"open_interest":4.0,"volume":0.0,"delta":-0.7877,"gamma":0.0016,"vega":4.1192,"theta":-1.6877,"rho":-2.2956,"theo":166.4129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":112.1,"last_trade_time":"2026-02-10T13:05:18","percent_change":0.0,"prev_day_close":191.5},{"option":"SPXW260305C07040000","bid":17.5,"bid_size":0.0,"ask":18.0,"ask_size":0.0,"iv":0.1236,"open_interest":70.0,"volume":33.0,"delta":0.1913,"gamma":0.0016,"vega":3.8926,"theta":-1.5666,"rho":0.5299,"theo":17.8054,"change":0.11,"open":20.18,"high":20.18,"low":15.81,"tick":"down","last_trade_price":15.81,"last_trade_time":"2026-02-18T15:35:56","percent_change":0.700638,"prev_day_close":15.6999998092651},{"option":"SPXW260305P07040000","bid":169.7,"bid_size":0.0,"ask":174.0,"ask_size":0.0,"iv":0.1244,"open_interest":5.0,"volume":0.0,"delta":-0.8084,"gamma":0.0016,"vega":3.8926,"theta":-1.5476,"rho":-2.3569,"theo":173.4477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.9,"last_trade_time":"2026-02-10T13:05:09","percent_change":0.0,"prev_day_close":198.899993896484},{"option":"SPXW260305C07050000","bid":14.9,"bid_size":0.0,"ask":15.4,"ask_size":0.0,"iv":0.1212,"open_interest":78.0,"volume":56.0,"delta":0.1711,"gamma":0.0015,"vega":3.6463,"theta":-1.4253,"rho":0.4734,"theo":15.1151,"change":1.16,"open":15.3,"high":19.55,"low":12.85,"tick":"no_change","last_trade_price":14.66,"last_trade_time":"2026-02-18T15:47:01","percent_change":8.59259,"prev_day_close":13.5},{"option":"SPXW260305P07050000","bid":177.0,"bid_size":0.0,"ask":181.4,"ask_size":0.0,"iv":0.1224,"open_interest":10.0,"volume":0.0,"delta":-0.8287,"gamma":0.0015,"vega":3.6463,"theta":-1.4052,"rho":-2.4175,"theo":180.7401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.6,"last_trade_time":"2026-02-10T10:11:41","percent_change":0.0,"prev_day_close":206.699996948242},{"option":"SPXW260305C07060000","bid":12.6,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.119,"open_interest":15.0,"volume":2.0,"delta":0.1515,"gamma":0.0014,"vega":3.3908,"theta":-1.2842,"rho":0.4196,"theo":12.6952,"change":2.07,"open":16.4,"high":16.4,"low":13.57,"tick":"down","last_trade_price":13.57,"last_trade_time":"2026-02-18T15:55:01","percent_change":18.0,"prev_day_close":11.5},{"option":"SPXW260305P07060000","bid":184.6,"bid_size":0.0,"ask":189.2,"ask_size":0.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.8482,"gamma":0.0014,"vega":3.3908,"theta":-1.2629,"rho":-2.4754,"theo":188.3029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.649993896484},{"option":"SPXW260305C07070000","bid":10.5,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.1166,"open_interest":9.0,"volume":14.0,"delta":0.1329,"gamma":0.0013,"vega":3.1249,"theta":-1.1462,"rho":0.3676,"theo":10.5597,"change":3.67,"open":13.3,"high":13.94,"low":13.3,"tick":"down","last_trade_price":13.47,"last_trade_time":"2026-02-18T12:26:27","percent_change":37.449,"prev_day_close":9.80000019073486},{"option":"SPXW260305P07070000","bid":192.5,"bid_size":0.0,"ask":197.1,"ask_size":0.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.8668,"gamma":0.0013,"vega":3.1249,"theta":-1.1237,"rho":-2.5315,"theo":196.1502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.900001525879},{"option":"SPXW260305C07075000","bid":9.6,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.1156,"open_interest":74.0,"volume":10.0,"delta":0.1241,"gamma":0.0013,"vega":2.9901,"theta":-1.0793,"rho":0.3433,"theo":9.6003,"change":1.28,"open":10.2,"high":13.12,"low":10.2,"tick":"down","last_trade_price":10.28,"last_trade_time":"2026-02-18T15:53:26","percent_change":14.2222,"prev_day_close":9.0},{"option":"SPXW260305P07075000","bid":196.5,"bid_size":0.0,"ask":201.2,"ask_size":0.0,"iv":0.1169,"open_interest":7.0,"volume":0.0,"delta":-0.8756,"gamma":0.0013,"vega":2.9901,"theta":-1.0561,"rho":-2.5578,"theo":200.1821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.8,"last_trade_time":"2026-02-12T09:40:11","percent_change":0.0,"prev_day_close":227.049995422363},{"option":"SPXW260305C07080000","bid":8.7,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.1144,"open_interest":7.0,"volume":18.0,"delta":0.1156,"gamma":0.0012,"vega":2.8569,"theta":-1.0143,"rho":0.32,"theo":8.7118,"change":3.46,"open":11.3,"high":12.67,"low":11.3,"tick":"no_change","last_trade_price":11.66,"last_trade_time":"2026-02-18T11:35:46","percent_change":42.1951,"prev_day_close":8.19999980926514},{"option":"SPXW260305P07080000","bid":200.7,"bid_size":0.0,"ask":205.4,"ask_size":0.0,"iv":0.1164,"open_interest":100.0,"volume":0.0,"delta":-0.8841,"gamma":0.0012,"vega":2.8569,"theta":-0.9905,"rho":-2.5832,"theo":204.2849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.01,"last_trade_time":"2026-02-11T12:48:18","percent_change":0.0,"prev_day_close":231.549995422363},{"option":"SPXW260305C07090000","bid":7.2,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.1124,"open_interest":22.0,"volume":67.0,"delta":0.0998,"gamma":0.0011,"vega":2.5931,"theta":-0.8912,"rho":0.2757,"theo":7.1456,"change":0.81,"open":7.3,"high":10.67,"low":6.65,"tick":"up","last_trade_price":7.71,"last_trade_time":"2026-02-18T15:53:26","percent_change":11.7391,"prev_day_close":6.89999985694885},{"option":"SPXW260305P07090000","bid":209.1,"bid_size":0.0,"ask":213.8,"ask_size":0.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.8999,"gamma":0.0011,"vega":2.5931,"theta":-0.8662,"rho":-2.6316,"theo":212.7014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.150001525879},{"option":"SPXW260305C07100000","bid":5.8,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.1106,"open_interest":142.0,"volume":76.0,"delta":0.0857,"gamma":0.001,"vega":2.338,"theta":-0.7792,"rho":0.2369,"theo":5.8452,"change":0.05,"open":6.1,"high":8.75,"low":5.1,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T15:59:37","percent_change":0.869565,"prev_day_close":5.75},{"option":"SPXW260305P07100000","bid":217.7,"bid_size":0.0,"ask":222.5,"ask_size":0.0,"iv":0.1134,"open_interest":112.0,"volume":0.0,"delta":-0.914,"gamma":0.001,"vega":2.338,"theta":-0.7529,"rho":-2.6745,"theo":221.3837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.8,"last_trade_time":"2026-02-12T15:54:03","percent_change":0.0,"prev_day_close":249.0},{"option":"SPXW260305C07125000","bid":3.4,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.1063,"open_interest":612.0,"volume":152.0,"delta":0.0581,"gamma":0.0008,"vega":1.7799,"theta":-0.5545,"rho":0.1603,"theo":3.576,"change":1.45,"open":5.15,"high":5.15,"low":5.0,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T11:22:01","percent_change":40.8451,"prev_day_close":3.55000007152557},{"option":"SPXW260305P07125000","bid":240.1,"bid_size":0.0,"ask":245.0,"ask_size":0.0,"iv":0.1103,"open_interest":4.0,"volume":0.0,"delta":-0.9416,"gamma":0.0008,"vega":1.7799,"theta":-0.5253,"rho":-2.7614,"theo":244.0713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":169.8,"last_trade_time":"2026-01-28T10:07:53","percent_change":0.0,"prev_day_close":271.650009155273},{"option":"SPXW260305C07150000","bid":1.95,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.1036,"open_interest":214.0,"volume":87.0,"delta":0.0402,"gamma":0.0006,"vega":1.3578,"theta":-0.4039,"rho":0.1105,"theo":2.3003,"change":-0.4,"open":2.25,"high":3.3,"low":1.75,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-18T15:23:09","percent_change":-18.6047,"prev_day_close":2.14999997615814},{"option":"SPXW260305P07150000","bid":263.4,"bid_size":0.0,"ask":268.5,"ask_size":0.0,"iv":0.1062,"open_interest":6.0,"volume":0.0,"delta":-0.9596,"gamma":0.0006,"vega":1.3578,"theta":-0.3716,"rho":-2.8214,"theo":267.7523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":284.85,"last_trade_time":"2026-02-12T11:54:46","percent_change":0.0,"prev_day_close":295.299987792969},{"option":"SPXW260305C07175000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.102,"open_interest":229.0,"volume":212.0,"delta":0.0287,"gamma":0.0004,"vega":1.0525,"theta":-0.3046,"rho":0.0788,"theo":1.5699,"change":0.35,"open":1.63,"high":2.01,"low":1.63,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T13:19:24","percent_change":25.9259,"prev_day_close":1.35000002384186},{"option":"SPXW260305P07175000","bid":286.9,"bid_size":0.0,"ask":292.6,"ask_size":0.0,"iv":0.105,"open_interest":0.0,"volume":0.0,"delta":-0.971,"gamma":0.0004,"vega":1.0525,"theta":-0.2693,"rho":-2.8634,"theo":291.9786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.350006103516},{"option":"SPXW260305C07200000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1019,"open_interest":318.0,"volume":256.0,"delta":0.021,"gamma":0.0003,"vega":0.8251,"theta":-0.2348,"rho":0.0574,"theo":1.1125,"change":0.185,"open":1.02,"high":1.27,"low":1.02,"tick":"no_change","last_trade_price":1.06,"last_trade_time":"2026-02-18T13:19:24","percent_change":21.1429,"prev_day_close":0.875},{"option":"SPXW260305P07200000","bid":311.5,"bid_size":0.0,"ask":317.2,"ask_size":0.0,"iv":0.1067,"open_interest":0.0,"volume":0.0,"delta":-0.9787,"gamma":0.0003,"vega":0.8251,"theta":-0.1965,"rho":-2.895,"theo":316.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.949996948242},{"option":"SPXW260305C07225000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.103,"open_interest":100.0,"volume":6.0,"delta":0.0155,"gamma":0.0002,"vega":0.6486,"theta":-0.1823,"rho":0.0423,"theo":0.8016,"change":0.185,"open":0.81,"high":0.85,"low":0.75,"tick":"up","last_trade_price":0.76,"last_trade_time":"2026-02-18T11:08:10","percent_change":32.1739,"prev_day_close":0.574999988079071},{"option":"SPXW260305P07225000","bid":336.2,"bid_size":0.0,"ask":341.9,"ask_size":0.0,"iv":0.1072,"open_interest":0.0,"volume":0.0,"delta":-0.9842,"gamma":0.0002,"vega":0.6486,"theta":-0.1409,"rho":-2.9203,"theo":341.1238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.149993896484},{"option":"SPXW260305C07250000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1048,"open_interest":41.0,"volume":17.0,"delta":0.0115,"gamma":0.0002,"vega":0.5101,"theta":-0.1418,"rho":0.0314,"theo":0.583,"change":0.095,"open":0.53,"high":0.55,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T11:08:10","percent_change":22.3529,"prev_day_close":0.424999997019768},{"option":"SPXW260305P07250000","bid":354.8,"bid_size":0.0,"ask":375.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0002,"vega":0.5101,"theta":-0.0974,"rho":-2.9415,"theo":365.862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.600006103516},{"option":"SPXW260305C07275000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1068,"open_interest":1080.0,"volume":18.0,"delta":0.0086,"gamma":0.0001,"vega":0.4019,"theta":-0.1108,"rho":0.0233,"theo":0.4284,"change":0.08,"open":0.4,"high":0.42,"low":0.37,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T10:39:43","percent_change":26.6667,"prev_day_close":0.300000004470348},{"option":"SPXW260305P07275000","bid":380.0,"bid_size":0.0,"ask":400.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0001,"vega":0.4019,"theta":-0.0633,"rho":-2.9598,"theo":390.6641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.199996948242},{"option":"SPXW260305C07300000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.11,"open_interest":43.0,"volume":3.0,"delta":0.0065,"gamma":0.0001,"vega":0.3186,"theta":-0.0872,"rho":0.0176,"theo":0.3193,"change":-0.045,"open":0.3,"high":0.3,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:54:40","percent_change":-20.0,"prev_day_close":0.225000008940697},{"option":"SPXW260305P07300000","bid":404.9,"bid_size":0.0,"ask":425.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0001,"vega":0.3186,"theta":-0.0368,"rho":-2.9758,"theo":415.5118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.799987792969},{"option":"SPXW260305C07325000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1142,"open_interest":21.0,"volume":11.0,"delta":0.005,"gamma":0.0001,"vega":0.2548,"theta":-0.0696,"rho":0.0134,"theo":0.2426,"change":-0.05,"open":0.22,"high":0.22,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:54:40","percent_change":-25.0,"prev_day_close":0.200000006705523},{"option":"SPXW260305P07325000","bid":428.8,"bid_size":0.0,"ask":450.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0001,"vega":0.2548,"theta":-0.0161,"rho":-2.9902,"theo":440.3918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.400009155273},{"option":"SPXW260305C07350000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1198,"open_interest":267.0,"volume":0.0,"delta":0.0039,"gamma":0.0001,"vega":0.2064,"theta":-0.0564,"rho":0.0105,"theo":0.1884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-13T15:41:17","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260305P07350000","bid":454.8,"bid_size":0.0,"ask":475.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0001,"vega":0.2064,"theta":0.0,"rho":-3.0034,"theo":465.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.649993896484},{"option":"SPXW260305C07375000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1254,"open_interest":17.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.169,"theta":-0.0464,"rho":0.0083,"theo":0.1493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-13T11:51:36","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260305P07375000","bid":479.5,"bid_size":0.0,"ask":500.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.1694,"theta":0.0,"rho":-3.0158,"theo":490.2125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.300003051758},{"option":"SPXW260305C07400000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1289,"open_interest":22.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.1412,"theta":-0.0391,"rho":0.0067,"theo":0.1217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:47:49","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260305P07400000","bid":504.4,"bid_size":0.0,"ask":525.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.1412,"theta":0.0,"rho":-3.0277,"theo":515.1412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.200012207031},{"option":"SPXW260305C07425000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1344,"open_interest":7.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.1187,"theta":-0.0333,"rho":0.0055,"theo":0.1005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-12T13:03:46","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260305P07425000","bid":529.4,"bid_size":0.0,"ask":550.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.1191,"theta":0.0,"rho":-3.0391,"theo":540.0771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.149993896484},{"option":"SPXW260305C07450000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1397,"open_interest":4.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1016,"theta":-0.0289,"rho":0.0046,"theo":0.085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-06T11:34:42","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260305P07450000","bid":554.3,"bid_size":0.0,"ask":575.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1016,"theta":0.0,"rho":-3.0503,"theo":565.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.649993896484},{"option":"SPXW260305C07500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1449,"open_interest":4.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0758,"theta":-0.0222,"rho":0.0033,"theo":0.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T09:30:06","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260305P07500000","bid":604.2,"bid_size":0.0,"ask":624.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0758,"theta":0.0,"rho":-3.0721,"theo":614.9089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.550018310547},{"option":"SPXW260305C07600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1651,"open_interest":15.0,"volume":3.0,"delta":0.0007,"gamma":0.0,"vega":0.0444,"theta":-0.0138,"rho":0.0018,"theo":0.0361,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:11:00","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260305P07600000","bid":704.3,"bid_size":0.0,"ask":720.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0444,"theta":0.0,"rho":-3.1146,"theo":714.7094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.600006103516},{"option":"SPXW260305C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2041,"open_interest":54.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0156,"theta":-0.0053,"rho":0.0006,"theo":0.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-04T14:24:41","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260305P07800000","bid":903.7,"bid_size":0.0,"ask":920.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":-3.1978,"theo":914.3399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.649993896484},{"option":"SPXW260305C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0061,"theta":-0.0022,"rho":0.0002,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260305P08000000","bid":1102.5,"bid_size":0.0,"ask":1123.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":-3.2802,"theo":1113.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1142.65002441406},{"option":"SPXW260305C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2715,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0027,"theta":-0.001,"rho":0.0001,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-04T12:47:34","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260305P08200000","bid":1303.0,"bid_size":0.0,"ask":1323.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":-3.3623,"theo":1313.6372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1342.70001220703},{"option":"SPXW260305C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3056,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0006,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":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":"SPXW260305P08400000","bid":1502.6,"bid_size":0.0,"ask":1523.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-3.4443,"theo":1513.2902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1540.30004882812},{"option":"SPXW260305C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3385,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0004,"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":"SPXW260305P08600000","bid":1702.3,"bid_size":0.0,"ask":1723.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-3.5263,"theo":1712.9438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1739.95001220703},{"option":"SPXW260305C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3704,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0003,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":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":"SPXW260305P08800000","bid":1901.1,"bid_size":0.0,"ask":1922.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-3.6083,"theo":1912.5976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1941.60003662109},{"option":"SPXW260305C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4015,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":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":"SPXW260305P09000000","bid":2101.6,"bid_size":0.0,"ask":2122.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-3.6903,"theo":2112.2514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2140.84997558594},{"option":"SPXW260306C02200000","bid":4666.4,"bid_size":0.0,"ask":4686.9,"ask_size":0.0,"iv":1.9398,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":1.0228,"theo":4676.3747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4649.10009765625},{"option":"SPXW260306P02200000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.4688,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0055,"theta":-0.0212,"rho":-0.0003,"theo":0.0515,"change":0.0,"open":0.0,"high":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":"SPXW260306C02400000","bid":4466.8,"bid_size":0.0,"ask":4487.3,"ask_size":0.0,"iv":1.7987,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":1.1156,"theo":4476.7778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4449.09985351562},{"option":"SPXW260306P02400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3596,"open_interest":10.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.007,"theta":-0.0253,"rho":-0.0004,"theo":0.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-05T10:50:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C02600000","bid":4266.9,"bid_size":0.0,"ask":4287.7,"ask_size":0.0,"iv":1.6691,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":1.2084,"theo":4277.1829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4249.39990234375},{"option":"SPXW260306P02600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.3138,"open_interest":16.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0088,"theta":-0.0299,"rho":-0.0005,"theo":0.0756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-05T15:36:24","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C02800000","bid":4067.3,"bid_size":0.0,"ask":4088.1,"ask_size":0.0,"iv":1.5351,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":1.3012,"theo":4077.5902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.84997558594},{"option":"SPXW260306P02800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.217,"open_interest":80.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.011,"theta":-0.0353,"rho":-0.0007,"theo":0.0911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-04T16:05:59","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306C03000000","bid":3867.8,"bid_size":0.0,"ask":3888.5,"ask_size":0.0,"iv":1.4243,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":1.3939,"theo":3878.0003,"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":3850.65002441406},{"option":"SPXW260306P03000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":1.1269,"open_interest":40.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0137,"theta":-0.0414,"rho":-0.0008,"theo":0.1092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:33:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260306C03200000","bid":3668.2,"bid_size":0.0,"ask":3688.9,"ask_size":0.0,"iv":1.3327,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.017,"theta":0.0,"rho":1.4866,"theo":3678.4137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.69995117188},{"option":"SPXW260306P03200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0425,"open_interest":81.0,"volume":300.0,"delta":-0.0003,"gamma":0.0,"vega":0.017,"theta":-0.0486,"rho":-0.001,"theo":0.1309,"change":-0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:41:37","percent_change":-33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260306C03400000","bid":3468.6,"bid_size":0.0,"ask":3489.3,"ask_size":0.0,"iv":1.2342,"open_interest":4.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0211,"theta":0.0,"rho":1.5792,"theo":3478.8309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3461.74,"last_trade_time":"2026-01-02T12:26:45","percent_change":0.0,"prev_day_close":3450.79992675781},{"option":"SPXW260306P03400000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9896,"open_interest":393.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0212,"theta":-0.0566,"rho":-0.0013,"theo":0.1562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:40:17","percent_change":0.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306C03600000","bid":3269.0,"bid_size":0.0,"ask":3289.8,"ask_size":0.0,"iv":1.1412,"open_interest":1.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0262,"theta":0.0,"rho":1.6718,"theo":3279.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3302.16,"last_trade_time":"2026-02-06T11:44:38","percent_change":0.0,"prev_day_close":3251.75},{"option":"SPXW260306P03600000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9464,"open_interest":99.0,"volume":8.0,"delta":-0.0005,"gamma":0.0,"vega":0.0262,"theta":-0.0658,"rho":-0.0016,"theo":0.1858,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:31:01","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306C03800000","bid":3069.5,"bid_size":0.0,"ask":3090.2,"ask_size":0.0,"iv":1.053,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0325,"theta":0.0,"rho":1.7643,"theo":3079.6809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3051.85009765625},{"option":"SPXW260306P03800000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8712,"open_interest":214.0,"volume":32.0,"delta":-0.0006,"gamma":0.0,"vega":0.0325,"theta":-0.0766,"rho":-0.0021,"theo":0.2216,"change":-0.1,"open":0.1,"high":0.13,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:44:56","percent_change":-50.0,"prev_day_close":0.200000002980232},{"option":"SPXW260306C04000000","bid":2869.9,"bid_size":0.0,"ask":2890.7,"ask_size":0.0,"iv":0.969,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0405,"theta":0.0,"rho":1.8566,"theo":2880.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2989.61,"last_trade_time":"2026-01-27T15:56:59","percent_change":0.0,"prev_day_close":2852.95007324219},{"option":"SPXW260306P04000000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8204,"open_interest":4441.0,"volume":25.0,"delta":-0.0008,"gamma":0.0,"vega":0.0405,"theta":-0.0891,"rho":-0.0026,"theo":0.2647,"change":-0.08,"open":0.15,"high":0.17,"low":0.15,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T14:57:46","percent_change":-32.0,"prev_day_close":0.250000007450581},{"option":"SPXW260306C04200000","bid":2670.4,"bid_size":0.0,"ask":2691.1,"ask_size":0.0,"iv":0.8964,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0505,"theta":0.0,"rho":1.9488,"theo":2680.5604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2653.10009765625},{"option":"SPXW260306P04200000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.7659,"open_interest":2175.0,"volume":37.0,"delta":-0.001,"gamma":0.0,"vega":0.0505,"theta":-0.1037,"rho":-0.0033,"theo":0.3172,"change":-0.125,"open":0.24,"high":0.24,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:07:25","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPXW260306C04400000","bid":2474.0,"bid_size":0.0,"ask":2491.6,"ask_size":0.0,"iv":0.8256,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0632,"theta":0.0,"rho":2.0408,"theo":2481.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2453.35009765625},{"option":"SPXW260306P04400000","bid":0.25,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7198,"open_interest":872.0,"volume":2538.0,"delta":-0.0013,"gamma":0.0,"vega":0.0634,"theta":-0.1213,"rho":-0.0042,"theo":0.3826,"change":-0.165,"open":0.33,"high":0.38,"low":0.27,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-18T15:31:54","percent_change":-34.7368,"prev_day_close":0.475000008940697},{"option":"SPXW260306C04600000","bid":2271.4,"bid_size":0.0,"ask":2292.1,"ask_size":0.0,"iv":0.7507,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.08,"theta":0.0,"rho":2.1325,"theo":2281.4892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2254.64990234375},{"option":"SPXW260306P04600000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.6686,"open_interest":735.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0801,"theta":-0.1418,"rho":-0.0054,"theo":0.462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.62,"last_trade_time":"2026-02-17T13:38:41","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260306C04800000","bid":2072.1,"bid_size":0.0,"ask":2092.7,"ask_size":0.0,"iv":0.6888,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.102,"theta":0.0,"rho":2.2238,"theo":2081.9849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2054.55004882812},{"option":"SPXW260306P04800000","bid":0.5,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.6202,"open_interest":561.0,"volume":213.0,"delta":-0.0022,"gamma":0.0,"vega":0.1021,"theta":-0.1673,"rho":-0.0071,"theo":0.5658,"change":-0.255,"open":0.5,"high":0.55,"low":0.5,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:56:13","percent_change":-32.9032,"prev_day_close":0.775000005960464},{"option":"SPXW260306C05000000","bid":1872.5,"bid_size":0.0,"ask":1893.0,"ask_size":0.0,"iv":0.6225,"open_interest":862.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1325,"theta":0.0,"rho":2.3144,"theo":1882.5149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1865.42,"last_trade_time":"2026-02-17T13:53:16","percent_change":0.0,"prev_day_close":1855.45001220703},{"option":"SPXW260306P05000000","bid":0.7,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.572,"open_interest":2162.0,"volume":16.0,"delta":-0.003,"gamma":0.0,"vega":0.1327,"theta":-0.1996,"rho":-0.0094,"theo":0.7041,"change":-0.16,"open":0.87,"high":0.89,"low":0.87,"tick":"up","last_trade_price":0.89,"last_trade_time":"2026-02-18T09:48:49","percent_change":-15.2381,"prev_day_close":1.05000001192093},{"option":"SPXW260306C05100000","bid":1777.0,"bid_size":0.0,"ask":1793.6,"ask_size":0.0,"iv":0.5956,"open_interest":2.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1521,"theta":-0.0162,"rho":2.3593,"theo":1782.7993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1765.84,"last_trade_time":"2026-02-17T13:53:16","percent_change":0.0,"prev_day_close":1755.79998779297},{"option":"SPXW260306P05100000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.5465,"open_interest":259.0,"volume":85.0,"delta":-0.0034,"gamma":0.0,"vega":0.1521,"theta":-0.2193,"rho":-0.0109,"theo":0.7919,"change":-0.15,"open":1.0,"high":1.05,"low":0.85,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T14:43:21","percent_change":-12.5,"prev_day_close":1.19999998807907},{"option":"SPXW260306C05200000","bid":1673.2,"bid_size":0.0,"ask":1693.9,"ask_size":0.0,"iv":0.5646,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1755,"theta":-0.0508,"rho":2.4039,"theo":1683.1021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1656.0},{"option":"SPXW260306P05200000","bid":0.95,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.5215,"open_interest":632.0,"volume":2388.0,"delta":-0.004,"gamma":0.0,"vega":0.1757,"theta":-0.2428,"rho":-0.0128,"theo":0.8998,"change":-0.175,"open":1.15,"high":1.2,"low":1.0,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:12:59","percent_change":-12.7273,"prev_day_close":1.375},{"option":"SPXW260306C05300000","bid":1573.5,"bid_size":0.0,"ask":1594.0,"ask_size":0.0,"iv":0.5335,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.2048,"theta":-0.0899,"rho":2.448,"theo":1583.4297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1556.79998779297},{"option":"SPXW260306P05300000","bid":1.1,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.4969,"open_interest":462.0,"volume":643.0,"delta":-0.0048,"gamma":0.0,"vega":0.2051,"theta":-0.2706,"rho":-0.0152,"theo":1.0318,"change":-0.305,"open":1.41,"high":1.41,"low":1.08,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-18T15:31:13","percent_change":-19.3651,"prev_day_close":1.57499998807907},{"option":"SPXW260306C05400000","bid":1473.9,"bid_size":0.0,"ask":1494.7,"ask_size":0.0,"iv":0.5053,"open_interest":1.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.2413,"theta":-0.1351,"rho":2.4914,"theo":1483.7923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1574.27,"last_trade_time":"2026-02-09T16:09:46","percent_change":0.0,"prev_day_close":1456.34997558594},{"option":"SPXW260306P05400000","bid":1.25,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.4733,"open_interest":3554.0,"volume":87.0,"delta":-0.0057,"gamma":0.0,"vega":0.2415,"theta":-0.3043,"rho":-0.0182,"theo":1.1978,"change":-0.375,"open":1.65,"high":1.7,"low":1.29,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T15:33:25","percent_change":-20.5479,"prev_day_close":1.82499998807907},{"option":"SPXW260306C05450000","bid":1424.1,"bid_size":0.0,"ask":1444.9,"ask_size":0.0,"iv":0.491,"open_interest":1.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.2627,"theta":-0.1606,"rho":2.5128,"theo":1433.9907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1524.49,"last_trade_time":"2026-02-09T16:09:46","percent_change":0.0,"prev_day_close":1406.79998779297},{"option":"SPXW260306P05450000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.4612,"open_interest":35.0,"volume":23.0,"delta":-0.0063,"gamma":0.0,"vega":0.2627,"theta":-0.3239,"rho":-0.02,"theo":1.2972,"change":-0.4,"open":1.55,"high":1.55,"low":1.55,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T09:44:04","percent_change":-20.5128,"prev_day_close":1.94999998807907},{"option":"SPXW260306C05475000","bid":1399.2,"bid_size":0.0,"ask":1420.0,"ask_size":0.0,"iv":0.4838,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.2744,"theta":-0.1741,"rho":2.5234,"theo":1409.0949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1381.84997558594},{"option":"SPXW260306P05475000","bid":1.4,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.4549,"open_interest":3.0,"volume":4.0,"delta":-0.0066,"gamma":0.0,"vega":0.2744,"theta":-0.3346,"rho":-0.021,"theo":1.3525,"change":-0.425,"open":1.6,"high":1.6,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T09:57:10","percent_change":-20.9877,"prev_day_close":2.02499997615814},{"option":"SPXW260306C05500000","bid":1374.3,"bid_size":0.0,"ask":1395.1,"ask_size":0.0,"iv":0.4766,"open_interest":7.0,"volume":0.0,"delta":0.9929,"gamma":0.0,"vega":0.2869,"theta":-0.1883,"rho":2.5339,"theo":1384.2029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1300.52,"last_trade_time":"2026-02-17T09:55:28","percent_change":0.0,"prev_day_close":1356.95001220703},{"option":"SPXW260306P05500000","bid":1.45,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.4486,"open_interest":516.0,"volume":260.0,"delta":-0.0069,"gamma":0.0,"vega":0.2869,"theta":-0.3459,"rho":-0.0221,"theo":1.4115,"change":-0.475,"open":1.75,"high":1.75,"low":1.38,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:34:36","percent_change":-22.3529,"prev_day_close":2.125},{"option":"SPXW260306C05525000","bid":1357.3,"bid_size":0.0,"ask":1364.5,"ask_size":0.0,"iv":0.4213,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.3003,"theta":-0.2031,"rho":2.5444,"theo":1359.3149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1332.20001220703},{"option":"SPXW260306P05525000","bid":1.55,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.443,"open_interest":0.0,"volume":18.0,"delta":-0.0073,"gamma":0.0,"vega":0.3003,"theta":-0.3579,"rho":-0.0232,"theo":1.4745,"change":-0.625,"open":1.5,"high":1.55,"low":1.5,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-18T10:30:29","percent_change":-28.7356,"prev_day_close":2.17499995231628},{"option":"SPXW260306C05550000","bid":1332.4,"bid_size":0.0,"ask":1339.6,"ask_size":0.0,"iv":0.4179,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.3147,"theta":-0.2186,"rho":2.5548,"theo":1334.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1307.45001220703},{"option":"SPXW260306P05550000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.4373,"open_interest":109.0,"volume":2.0,"delta":-0.0077,"gamma":0.0,"vega":0.3147,"theta":-0.3705,"rho":-0.0245,"theo":1.5419,"change":-0.575,"open":1.7,"high":1.7,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T10:00:38","percent_change":-25.2747,"prev_day_close":2.27499997615814},{"option":"SPXW260306C05575000","bid":1307.5,"bid_size":0.0,"ask":1314.7,"ask_size":0.0,"iv":0.414,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.33,"theta":-0.2348,"rho":2.565,"theo":1309.5526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1282.64996337891},{"option":"SPXW260306P05575000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.4307,"open_interest":0.0,"volume":10.0,"delta":-0.0081,"gamma":0.0,"vega":0.33,"theta":-0.3839,"rho":-0.0258,"theo":1.6141,"change":-0.725,"open":1.65,"high":1.65,"low":1.65,"tick":"no_change","last_trade_price":1.65,"last_trade_time":"2026-02-18T15:58:44","percent_change":-30.5263,"prev_day_close":2.375},{"option":"SPXW260306C05600000","bid":1282.7,"bid_size":0.0,"ask":1289.7,"ask_size":0.0,"iv":0.4081,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.3464,"theta":-0.2517,"rho":2.5752,"theo":1284.679,"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":1257.75},{"option":"SPXW260306P05600000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.4256,"open_interest":43059.0,"volume":129.0,"delta":-0.0086,"gamma":0.0,"vega":0.3464,"theta":-0.398,"rho":-0.0273,"theo":1.6916,"change":-0.775,"open":2.27,"high":2.27,"low":1.6,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T15:59:05","percent_change":-31.3131,"prev_day_close":2.47500002384186},{"option":"SPXW260306C05625000","bid":1258.3,"bid_size":0.0,"ask":1264.8,"ask_size":0.0,"iv":0.4119,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.3636,"theta":-0.2695,"rho":2.5852,"theo":1259.8111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1232.90002441406},{"option":"SPXW260306P05625000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.4188,"open_interest":120.0,"volume":25.0,"delta":-0.0091,"gamma":0.0,"vega":0.3636,"theta":-0.4129,"rho":-0.0289,"theo":1.7747,"change":-0.675,"open":1.9,"high":1.9,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T13:34:20","percent_change":-26.2136,"prev_day_close":2.57500004768372},{"option":"SPXW260306C05650000","bid":1233.0,"bid_size":0.0,"ask":1240.0,"ask_size":0.0,"iv":0.3976,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.3819,"theta":-0.2882,"rho":2.5951,"theo":1234.9494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1208.04998779297},{"option":"SPXW260306P05650000","bid":1.9,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.4134,"open_interest":508.0,"volume":101.0,"delta":-0.0096,"gamma":0.0,"vega":0.3819,"theta":-0.4288,"rho":-0.0306,"theo":1.8639,"change":-0.375,"open":1.92,"high":2.3,"low":1.92,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-18T15:21:30","percent_change":-14.0187,"prev_day_close":2.67499995231628},{"option":"SPXW260306C05675000","bid":1208.1,"bid_size":0.0,"ask":1215.1,"ask_size":0.0,"iv":0.3929,"open_interest":0.0,"volume":0.0,"delta":0.9897,"gamma":0.0,"vega":0.4013,"theta":-0.3078,"rho":2.6049,"theo":1210.0941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1182.84997558594},{"option":"SPXW260306P05675000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.4078,"open_interest":0.0,"volume":103.0,"delta":-0.0101,"gamma":0.0,"vega":0.4013,"theta":-0.4455,"rho":-0.0324,"theo":1.9597,"change":-0.95,"open":1.85,"high":1.85,"low":1.85,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-18T11:08:44","percent_change":-33.9286,"prev_day_close":2.79999995231628},{"option":"SPXW260306C05700000","bid":1183.4,"bid_size":0.0,"ask":1190.1,"ask_size":0.0,"iv":0.388,"open_interest":1.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.422,"theta":-0.3283,"rho":2.6146,"theo":1185.2459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1263.03,"last_trade_time":"2026-01-29T09:59:15","percent_change":0.0,"prev_day_close":1158.25},{"option":"SPXW260306P05700000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.4021,"open_interest":41434.0,"volume":118.0,"delta":-0.0107,"gamma":0.0,"vega":0.422,"theta":-0.4632,"rho":-0.0343,"theo":2.0625,"change":-0.925,"open":2.57,"high":2.57,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T13:23:38","percent_change":-31.6239,"prev_day_close":2.92499995231628},{"option":"SPXW260306C05725000","bid":1158.6,"bid_size":0.0,"ask":1165.2,"ask_size":0.0,"iv":0.3828,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0,"vega":0.4441,"theta":-0.3498,"rho":2.6242,"theo":1160.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1133.40002441406},{"option":"SPXW260306P05725000","bid":2.15,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.3962,"open_interest":6.0,"volume":0.0,"delta":-0.0114,"gamma":0.0,"vega":0.4441,"theta":-0.4818,"rho":-0.0364,"theo":2.1727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-12T12:19:57","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260306C05750000","bid":1133.8,"bid_size":0.0,"ask":1140.4,"ask_size":0.0,"iv":0.3775,"open_interest":327.0,"volume":0.0,"delta":0.9878,"gamma":0.0001,"vega":0.4679,"theta":-0.3724,"rho":2.6336,"theo":1135.5726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1106.37,"last_trade_time":"2026-01-21T13:01:31","percent_change":0.0,"prev_day_close":1108.85003662109},{"option":"SPXW260306P05750000","bid":2.3,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.3902,"open_interest":1889.0,"volume":53.0,"delta":-0.0121,"gamma":0.0001,"vega":0.4679,"theta":-0.5016,"rho":-0.0386,"theo":2.2911,"change":-0.83,"open":2.19,"high":2.37,"low":2.19,"tick":"up","last_trade_price":2.37,"last_trade_time":"2026-02-18T12:04:30","percent_change":-25.9375,"prev_day_close":3.19999992847443},{"option":"SPXW260306C05775000","bid":1108.9,"bid_size":0.0,"ask":1115.5,"ask_size":0.0,"iv":0.3802,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0001,"vega":0.4935,"theta":-0.3961,"rho":2.6428,"theo":1110.7489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1083.70001220703},{"option":"SPXW260306P05775000","bid":2.4,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.3852,"open_interest":675.0,"volume":15.0,"delta":-0.0128,"gamma":0.0001,"vega":0.4935,"theta":-0.5224,"rho":-0.041,"theo":2.4184,"change":-1.15,"open":2.2,"high":2.2,"low":2.2,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-18T11:08:46","percent_change":-34.3284,"prev_day_close":3.35000002384186},{"option":"SPXW260306C05800000","bid":1084.0,"bid_size":0.0,"ask":1090.7,"ask_size":0.0,"iv":0.3742,"open_interest":1.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.5209,"theta":-0.4209,"rho":2.6517,"theo":1085.9349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1080.68,"last_trade_time":"2026-02-12T11:46:50","percent_change":0.0,"prev_day_close":1059.19995117188},{"option":"SPXW260306P05800000","bid":2.55,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.3789,"open_interest":2619.0,"volume":56.0,"delta":-0.0137,"gamma":0.0001,"vega":0.5209,"theta":-0.5444,"rho":-0.0437,"theo":2.5554,"change":-0.4,"open":2.95,"high":3.1,"low":2.95,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-18T15:16:23","percent_change":-11.4286,"prev_day_close":3.5},{"option":"SPXW260306C05825000","bid":1059.2,"bid_size":0.0,"ask":1065.7,"ask_size":0.0,"iv":0.3691,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0001,"vega":0.55,"theta":-0.447,"rho":2.6604,"theo":1061.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1034.19995117188},{"option":"SPXW260306P05825000","bid":2.65,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.3735,"open_interest":72.0,"volume":0.0,"delta":-0.0146,"gamma":0.0001,"vega":0.55,"theta":-0.5677,"rho":-0.0466,"theo":2.7031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-12T11:22:21","percent_change":0.0,"prev_day_close":3.69999992847443},{"option":"SPXW260306C05850000","bid":1034.5,"bid_size":0.0,"ask":1041.1,"ask_size":0.0,"iv":0.3674,"open_interest":327.0,"volume":0.0,"delta":0.9843,"gamma":0.0001,"vega":0.5808,"theta":-0.4745,"rho":2.669,"theo":1036.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":998.06,"last_trade_time":"2026-02-05T12:06:30","percent_change":0.0,"prev_day_close":1009.39999389648},{"option":"SPXW260306P05850000","bid":2.8,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.3684,"open_interest":809.0,"volume":56.0,"delta":-0.0155,"gamma":0.0001,"vega":0.5808,"theta":-0.5924,"rho":-0.0496,"theo":2.8624,"change":-0.98,"open":3.0,"high":3.0,"low":2.56,"tick":"no_change","last_trade_price":2.92,"last_trade_time":"2026-02-18T14:07:57","percent_change":-25.1282,"prev_day_close":3.89999997615814},{"option":"SPXW260306C05875000","bid":1009.8,"bid_size":0.0,"ask":1016.3,"ask_size":0.0,"iv":0.3591,"open_interest":1.0,"volume":0.0,"delta":0.9833,"gamma":0.0001,"vega":0.6134,"theta":-0.5034,"rho":2.6772,"theo":1011.5606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":984.650024414062},{"option":"SPXW260306P05875000","bid":2.95,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.3621,"open_interest":215.0,"volume":0.0,"delta":-0.0165,"gamma":0.0001,"vega":0.6134,"theta":-0.6184,"rho":-0.053,"theo":3.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-12T12:37:56","percent_change":0.0,"prev_day_close":4.09999990463257},{"option":"SPXW260306C05900000","bid":985.0,"bid_size":0.0,"ask":991.5,"ask_size":0.0,"iv":0.3481,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0001,"vega":0.6484,"theta":-0.5338,"rho":2.6853,"theo":986.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":960.149993896484},{"option":"SPXW260306P05900000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.3562,"open_interest":669.0,"volume":215.0,"delta":-0.0177,"gamma":0.0001,"vega":0.6484,"theta":-0.6459,"rho":-0.0565,"theo":3.2197,"change":-0.9,"open":3.02,"high":3.8,"low":2.66,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-18T15:34:33","percent_change":-20.9302,"prev_day_close":4.29999995231628},{"option":"SPXW260306C05925000","bid":960.6,"bid_size":0.0,"ask":966.5,"ask_size":0.0,"iv":0.345,"open_interest":2.0,"volume":0.0,"delta":0.981,"gamma":0.0001,"vega":0.6861,"theta":-0.5658,"rho":2.693,"theo":962.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1082.13,"last_trade_time":"2026-02-02T12:52:56","percent_change":0.0,"prev_day_close":935.25},{"option":"SPXW260306P05925000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.3509,"open_interest":439.0,"volume":0.0,"delta":-0.0189,"gamma":0.0001,"vega":0.6861,"theta":-0.6751,"rho":-0.0604,"theo":3.4201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-17T14:19:47","percent_change":0.0,"prev_day_close":4.54999995231628},{"option":"SPXW260306C05950000","bid":936.0,"bid_size":0.0,"ask":942.0,"ask_size":0.0,"iv":0.3444,"open_interest":7.0,"volume":0.0,"delta":0.9796,"gamma":0.0001,"vega":0.7269,"theta":-0.5994,"rho":2.7004,"theo":937.3105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":926.83,"last_trade_time":"2026-02-04T13:17:22","percent_change":0.0,"prev_day_close":910.549987792969},{"option":"SPXW260306P05950000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.3454,"open_interest":739.0,"volume":34.0,"delta":-0.0202,"gamma":0.0001,"vega":0.7269,"theta":-0.7059,"rho":-0.0646,"theo":3.637,"change":-0.6,"open":4.2,"high":4.2,"low":3.62,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-18T15:14:03","percent_change":-12.5,"prev_day_close":4.79999995231628},{"option":"SPXW260306C05975000","bid":910.8,"bid_size":0.0,"ask":917.0,"ask_size":0.0,"iv":0.3329,"open_interest":3.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":0.7708,"theta":-0.635,"rho":2.7074,"theo":912.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":953.24,"last_trade_time":"2026-01-30T13:34:33","percent_change":0.0,"prev_day_close":885.699981689453},{"option":"SPXW260306P05975000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.3404,"open_interest":234.0,"volume":240.0,"delta":-0.0216,"gamma":0.0001,"vega":0.7708,"theta":-0.7386,"rho":-0.0693,"theo":3.8725,"change":-0.7,"open":3.3,"high":4.4,"low":3.3,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T15:20:19","percent_change":-13.7255,"prev_day_close":5.09999990463257},{"option":"SPXW260306C06000000","bid":886.5,"bid_size":0.0,"ask":892.5,"ask_size":0.0,"iv":0.3315,"open_interest":2960.0,"volume":0.0,"delta":0.9767,"gamma":0.0001,"vega":0.8176,"theta":-0.6725,"rho":2.7139,"theo":887.9004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":988.8,"last_trade_time":"2026-02-09T15:16:50","percent_change":0.0,"prev_day_close":861.200012207031},{"option":"SPXW260306P06000000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.3351,"open_interest":4034.0,"volume":99.0,"delta":-0.0232,"gamma":0.0001,"vega":0.8176,"theta":-0.7732,"rho":-0.0744,"theo":4.1289,"change":-1.3,"open":4.7,"high":4.7,"low":3.5,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T15:45:10","percent_change":-24.0741,"prev_day_close":5.40000009536743},{"option":"SPXW260306C06010000","bid":876.5,"bid_size":0.0,"ask":882.4,"ask_size":0.0,"iv":0.3265,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0001,"vega":0.8371,"theta":-0.6881,"rho":2.7164,"theo":878.0289,"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":851.599975585938},{"option":"SPXW260306P06010000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.3329,"open_interest":0.0,"volume":0.0,"delta":-0.0239,"gamma":0.0001,"vega":0.8371,"theta":-0.7877,"rho":-0.0766,"theo":4.2379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260306C06020000","bid":866.7,"bid_size":0.0,"ask":872.8,"ask_size":0.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":0.9753,"gamma":0.0001,"vega":0.8571,"theta":-0.7041,"rho":2.7188,"theo":868.1613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.599975585938},{"option":"SPXW260306P06020000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.3307,"open_interest":0.0,"volume":0.0,"delta":-0.0246,"gamma":0.0001,"vega":0.8571,"theta":-0.8026,"rho":-0.0788,"theo":4.3507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5.70000004768372},{"option":"SPXW260306C06025000","bid":861.8,"bid_size":0.0,"ask":867.8,"ask_size":0.0,"iv":0.325,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0001,"vega":0.8673,"theta":-0.7122,"rho":2.72,"theo":863.229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.549987792969},{"option":"SPXW260306P06025000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.3302,"open_interest":244.0,"volume":3.0,"delta":-0.0249,"gamma":0.0001,"vega":0.8673,"theta":-0.8101,"rho":-0.0799,"theo":4.4086,"change":-1.8,"open":3.9,"high":3.9,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T10:06:51","percent_change":-31.5789,"prev_day_close":5.70000004768372},{"option":"SPXW260306C06030000","bid":857.0,"bid_size":0.0,"ask":863.2,"ask_size":0.0,"iv":0.325,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0001,"vega":0.8776,"theta":-0.7205,"rho":2.7211,"theo":858.2978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":831.650024414062},{"option":"SPXW260306P06030000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.3285,"open_interest":0.0,"volume":0.0,"delta":-0.0253,"gamma":0.0001,"vega":0.8776,"theta":-0.8178,"rho":-0.0811,"theo":4.4675,"change":0.0,"open":0.0,"high":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":"SPXW260306C06040000","bid":847.1,"bid_size":0.0,"ask":853.0,"ask_size":0.0,"iv":0.3238,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0001,"vega":0.8987,"theta":-0.7372,"rho":2.7234,"theo":848.4384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":822.099975585938},{"option":"SPXW260306P06040000","bid":4.4,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.3268,"open_interest":0.0,"volume":0.0,"delta":-0.026,"gamma":0.0001,"vega":0.8987,"theta":-0.8334,"rho":-0.0835,"theo":4.5886,"change":0.0,"open":0.0,"high":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":"SPXW260306C06050000","bid":837.2,"bid_size":0.0,"ask":843.3,"ask_size":0.0,"iv":0.3182,"open_interest":2.0,"volume":0.0,"delta":0.9731,"gamma":0.0001,"vega":0.9204,"theta":-0.7543,"rho":2.7256,"theo":838.5834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":835.98,"last_trade_time":"2026-02-12T14:35:27","percent_change":0.0,"prev_day_close":812.099975585938},{"option":"SPXW260306P06050000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.325,"open_interest":814.0,"volume":16.0,"delta":-0.0268,"gamma":0.0001,"vega":0.9204,"theta":-0.8494,"rho":-0.0859,"theo":4.714,"change":-2.3,"open":3.8,"high":4.1,"low":3.8,"tick":"down","last_trade_price":3.8,"last_trade_time":"2026-02-18T13:01:30","percent_change":-37.7049,"prev_day_close":6.09999990463257},{"option":"SPXW260306C06060000","bid":827.2,"bid_size":0.0,"ask":833.1,"ask_size":0.0,"iv":0.3205,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0001,"vega":0.9429,"theta":-0.7719,"rho":2.7277,"theo":828.733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.049987792969},{"option":"SPXW260306P06060000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.3226,"open_interest":0.0,"volume":0.0,"delta":-0.0276,"gamma":0.0001,"vega":0.9429,"theta":-0.8658,"rho":-0.0884,"theo":4.844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.29999995231628},{"option":"SPXW260306C06070000","bid":817.4,"bid_size":0.0,"ask":823.5,"ask_size":0.0,"iv":0.3184,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0001,"vega":0.9661,"theta":-0.7898,"rho":2.7297,"theo":818.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.349975585938},{"option":"SPXW260306P06070000","bid":4.7,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.3202,"open_interest":0.0,"volume":0.0,"delta":-0.0284,"gamma":0.0001,"vega":0.9661,"theta":-0.8826,"rho":-0.0911,"theo":4.9788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.45000004768372},{"option":"SPXW260306C06075000","bid":812.5,"bid_size":0.0,"ask":818.3,"ask_size":0.0,"iv":0.3132,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":0.978,"theta":-0.799,"rho":2.7307,"theo":813.9665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":787.600006103516},{"option":"SPXW260306P06075000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.3195,"open_interest":414.0,"volume":7.0,"delta":-0.0288,"gamma":0.0001,"vega":0.978,"theta":-0.8912,"rho":-0.0924,"theo":5.0481,"change":-2.27,"open":6.3,"high":6.3,"low":4.23,"tick":"down","last_trade_price":4.23,"last_trade_time":"2026-02-18T11:09:46","percent_change":-34.9231,"prev_day_close":6.5},{"option":"SPXW260306C06080000","bid":807.5,"bid_size":0.0,"ask":813.3,"ask_size":0.0,"iv":0.318,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0001,"vega":0.9901,"theta":-0.8082,"rho":2.7316,"theo":809.0469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.350006103516},{"option":"SPXW260306P06080000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.3183,"open_interest":0.0,"volume":0.0,"delta":-0.0292,"gamma":0.0001,"vega":0.9901,"theta":-0.8999,"rho":-0.0938,"theo":5.1186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.59999990463257},{"option":"SPXW260306C06090000","bid":797.8,"bid_size":0.0,"ask":803.8,"ask_size":0.0,"iv":0.3137,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0001,"vega":1.015,"theta":-0.827,"rho":2.7334,"theo":799.2116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.25},{"option":"SPXW260306P06090000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.3164,"open_interest":0.0,"volume":0.0,"delta":-0.0301,"gamma":0.0001,"vega":1.015,"theta":-0.9176,"rho":-0.0967,"theo":5.2638,"change":0.0,"open":0.0,"high":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":"SPXW260306C06100000","bid":787.9,"bid_size":0.0,"ask":794.0,"ask_size":0.0,"iv":0.3142,"open_interest":1.0,"volume":0.0,"delta":0.9688,"gamma":0.0001,"vega":1.0408,"theta":-0.8463,"rho":2.7351,"theo":789.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":907.13,"last_trade_time":"2026-01-28T11:31:58","percent_change":0.0,"prev_day_close":762.950012207031},{"option":"SPXW260306P06100000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.3143,"open_interest":532.0,"volume":843.0,"delta":-0.031,"gamma":0.0001,"vega":1.0408,"theta":-0.9357,"rho":-0.0996,"theo":5.4145,"change":-1.7,"open":4.6,"high":5.3,"low":4.3,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T13:58:52","percent_change":-24.2857,"prev_day_close":7.0},{"option":"SPXW260306C06110000","bid":778.1,"bid_size":0.0,"ask":784.2,"ask_size":0.0,"iv":0.3119,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0002,"vega":1.0674,"theta":-0.8661,"rho":2.7366,"theo":779.5582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":753.850006103516},{"option":"SPXW260306P06110000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.3123,"open_interest":1.0,"volume":6.0,"delta":-0.032,"gamma":0.0002,"vega":1.0674,"theta":-0.9544,"rho":-0.1028,"theo":5.5712,"change":-2.75,"open":5.22,"high":5.22,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T11:08:44","percent_change":-38.4615,"prev_day_close":7.15000009536743},{"option":"SPXW260306C06120000","bid":768.4,"bid_size":0.0,"ask":774.4,"ask_size":0.0,"iv":0.3077,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0002,"vega":1.0947,"theta":-0.8864,"rho":2.738,"theo":769.7407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.049987792969},{"option":"SPXW260306P06120000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.3102,"open_interest":1.0,"volume":1.0,"delta":-0.033,"gamma":0.0002,"vega":1.0947,"theta":-0.9735,"rho":-0.106,"theo":5.7341,"change":-1.98,"open":5.37,"high":5.37,"low":5.37,"tick":"down","last_trade_price":5.37,"last_trade_time":"2026-02-18T10:01:11","percent_change":-26.9388,"prev_day_close":7.34999990463257},{"option":"SPXW260306C06125000","bid":763.4,"bid_size":0.0,"ask":769.1,"ask_size":0.0,"iv":0.3068,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0002,"vega":1.1087,"theta":-0.8967,"rho":2.7387,"theo":764.8344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.199981689453},{"option":"SPXW260306P06125000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.3093,"open_interest":185.0,"volume":114.0,"delta":-0.0335,"gamma":0.0002,"vega":1.1087,"theta":-0.9833,"rho":-0.1077,"theo":5.818,"change":-2.85,"open":4.6,"high":4.6,"low":4.6,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T11:08:46","percent_change":-38.255,"prev_day_close":7.45000004768372},{"option":"SPXW260306C06130000","bid":758.5,"bid_size":0.0,"ask":764.2,"ask_size":0.0,"iv":0.3059,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0002,"vega":1.1229,"theta":-0.9072,"rho":2.7393,"theo":759.9298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.350006103516},{"option":"SPXW260306P06130000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.308,"open_interest":0.0,"volume":0.0,"delta":-0.034,"gamma":0.0002,"vega":1.1229,"theta":-0.9932,"rho":-0.1094,"theo":5.9035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"SPXW260306C06140000","bid":748.6,"bid_size":0.0,"ask":754.4,"ask_size":0.0,"iv":0.304,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0002,"vega":1.1517,"theta":-0.9285,"rho":2.7404,"theo":750.1258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.5},{"option":"SPXW260306P06140000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":-0.0351,"gamma":0.0002,"vega":1.1517,"theta":-1.0134,"rho":-0.1129,"theo":6.08,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.79999995231628},{"option":"SPXW260306C06150000","bid":738.9,"bid_size":0.0,"ask":744.9,"ask_size":0.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0002,"vega":1.1813,"theta":-0.9504,"rho":2.7414,"theo":740.3291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.75},{"option":"SPXW260306P06150000","bid":6.0,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.304,"open_interest":243.0,"volume":64.0,"delta":-0.0362,"gamma":0.0002,"vega":1.1813,"theta":-1.0341,"rho":-0.1166,"theo":6.2636,"change":-2.33,"open":5.39,"high":5.67,"low":4.97,"tick":"up","last_trade_price":5.67,"last_trade_time":"2026-02-18T13:34:06","percent_change":-29.125,"prev_day_close":8.00000023841858},{"option":"SPXW260306C06160000","bid":729.2,"bid_size":0.0,"ask":734.8,"ask_size":0.0,"iv":0.2978,"open_interest":5.0,"volume":0.0,"delta":0.9625,"gamma":0.0002,"vega":1.2116,"theta":-0.9729,"rho":2.7423,"theo":730.5399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":704.949981689453},{"option":"SPXW260306P06160000","bid":6.1,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.3021,"open_interest":5.0,"volume":1.0,"delta":-0.0374,"gamma":0.0002,"vega":1.2116,"theta":-1.0554,"rho":-0.1203,"theo":6.4549,"change":-2.91,"open":5.34,"high":5.34,"low":5.34,"tick":"down","last_trade_price":5.34,"last_trade_time":"2026-02-18T11:33:53","percent_change":-35.2727,"prev_day_close":8.25},{"option":"SPXW260306C06170000","bid":719.3,"bid_size":0.0,"ask":725.1,"ask_size":0.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0002,"vega":1.2428,"theta":-0.996,"rho":2.743,"theo":720.7587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":695.300018310547},{"option":"SPXW260306P06170000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3002,"open_interest":10.0,"volume":0.0,"delta":-0.0386,"gamma":0.0002,"vega":1.2428,"theta":-1.0774,"rho":-0.1242,"theo":6.6541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-13T13:58:52","percent_change":0.0,"prev_day_close":8.5},{"option":"SPXW260306C06175000","bid":714.5,"bid_size":0.0,"ask":720.5,"ask_size":0.0,"iv":0.2974,"open_interest":2.0,"volume":0.0,"delta":0.9606,"gamma":0.0002,"vega":1.2587,"theta":-1.0077,"rho":2.7433,"theo":715.8712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.15,"last_trade_time":"2026-02-17T15:47:24","percent_change":0.0,"prev_day_close":690.399993896484},{"option":"SPXW260306P06175000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.2992,"open_interest":327.0,"volume":66.0,"delta":-0.0392,"gamma":0.0002,"vega":1.2587,"theta":-1.0886,"rho":-0.1262,"theo":6.7568,"change":-2.58,"open":6.65,"high":6.65,"low":5.19,"tick":"up","last_trade_price":6.07,"last_trade_time":"2026-02-18T13:34:06","percent_change":-29.8266,"prev_day_close":8.65000009536743},{"option":"SPXW260306C06180000","bid":709.5,"bid_size":0.0,"ask":715.6,"ask_size":0.0,"iv":0.2985,"open_interest":0.0,"volume":0.0,"delta":0.96,"gamma":0.0002,"vega":1.2749,"theta":-1.0196,"rho":2.7436,"theo":710.9858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.649993896484},{"option":"SPXW260306P06180000","bid":6.5,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.2982,"open_interest":23.0,"volume":25.0,"delta":-0.0398,"gamma":0.0002,"vega":1.2749,"theta":-1.0999,"rho":-0.1283,"theo":6.8616,"change":-3.45,"open":5.85,"high":5.9,"low":5.3,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-18T11:08:44","percent_change":-39.4286,"prev_day_close":8.75},{"option":"SPXW260306C06190000","bid":699.8,"bid_size":0.0,"ask":705.8,"ask_size":0.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9587,"gamma":0.0002,"vega":1.3081,"theta":-1.0439,"rho":2.7441,"theo":701.2215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.899993896484},{"option":"SPXW260306P06190000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.2962,"open_interest":9.0,"volume":44.0,"delta":-0.0411,"gamma":0.0002,"vega":1.3081,"theta":-1.123,"rho":-0.1324,"theo":7.0777,"change":-3.15,"open":5.9,"high":5.9,"low":5.9,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T10:22:52","percent_change":-34.8066,"prev_day_close":9.0499997138977},{"option":"SPXW260306C06200000","bid":690.1,"bid_size":0.0,"ask":695.7,"ask_size":0.0,"iv":0.2904,"open_interest":257.0,"volume":0.0,"delta":0.9574,"gamma":0.0002,"vega":1.3425,"theta":-1.0688,"rho":2.7444,"theo":691.4663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":810.06,"last_trade_time":"2026-01-15T10:14:44","percent_change":0.0,"prev_day_close":666.25},{"option":"SPXW260306P06200000","bid":6.9,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.2945,"open_interest":4550.0,"volume":2480.0,"delta":-0.0425,"gamma":0.0002,"vega":1.3425,"theta":-1.1468,"rho":-0.1368,"theo":7.3029,"change":-2.53,"open":8.3,"high":8.85,"low":5.72,"tick":"down","last_trade_price":6.82,"last_trade_time":"2026-02-18T15:46:59","percent_change":-27.0588,"prev_day_close":9.34999990463257},{"option":"SPXW260306C06210000","bid":680.3,"bid_size":0.0,"ask":685.9,"ask_size":0.0,"iv":0.2917,"open_interest":0.0,"volume":0.0,"delta":0.9559,"gamma":0.0002,"vega":1.3782,"theta":-1.0944,"rho":2.7445,"theo":681.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.599975585938},{"option":"SPXW260306P06210000","bid":7.2,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.2927,"open_interest":7.0,"volume":0.0,"delta":-0.0439,"gamma":0.0002,"vega":1.3782,"theta":-1.1712,"rho":-0.1413,"theo":7.5376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.2,"last_trade_time":"2026-02-17T12:22:39","percent_change":0.0,"prev_day_close":9.65000009536743},{"option":"SPXW260306C06220000","bid":670.6,"bid_size":0.0,"ask":676.2,"ask_size":0.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":0.9545,"gamma":0.0002,"vega":1.4152,"theta":-1.1206,"rho":2.7444,"theo":671.9851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":646.900024414062},{"option":"SPXW260306P06220000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.2905,"open_interest":51.0,"volume":0.0,"delta":-0.0454,"gamma":0.0002,"vega":1.4152,"theta":-1.1963,"rho":-0.1461,"theo":7.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.4,"last_trade_time":"2026-02-17T11:52:27","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"SPXW260306C06225000","bid":665.7,"bid_size":0.0,"ask":671.3,"ask_size":0.0,"iv":0.2878,"open_interest":7.0,"volume":0.0,"delta":0.9537,"gamma":0.0002,"vega":1.4342,"theta":-1.1339,"rho":2.7442,"theo":667.1212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":786.25,"last_trade_time":"2026-01-15T10:14:44","percent_change":0.0,"prev_day_close":642.049987792969},{"option":"SPXW260306P06225000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.2894,"open_interest":4839.0,"volume":204.0,"delta":-0.0461,"gamma":0.0002,"vega":1.4342,"theta":-1.2091,"rho":-0.1485,"theo":7.9088,"change":-3.83,"open":8.33,"high":8.33,"low":6.22,"tick":"no_change","last_trade_price":6.22,"last_trade_time":"2026-02-18T12:51:19","percent_change":-38.1095,"prev_day_close":10.0499997138977},{"option":"SPXW260306C06230000","bid":660.8,"bid_size":0.0,"ask":666.5,"ask_size":0.0,"iv":0.2855,"open_interest":0.0,"volume":0.0,"delta":0.9529,"gamma":0.0002,"vega":1.4535,"theta":-1.1475,"rho":2.744,"theo":662.2601,"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":637.25},{"option":"SPXW260306P06230000","bid":7.7,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.289,"open_interest":60.0,"volume":3.0,"delta":-0.0469,"gamma":0.0002,"vega":1.4535,"theta":-1.222,"rho":-0.1511,"theo":8.0379,"change":-1.85,"open":8.4,"high":8.4,"low":8.4,"tick":"down","last_trade_price":8.4,"last_trade_time":"2026-02-18T15:33:09","percent_change":-18.0488,"prev_day_close":10.25},{"option":"SPXW260306C06240000","bid":651.2,"bid_size":0.0,"ask":657.0,"ask_size":0.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.9513,"gamma":0.0002,"vega":1.493,"theta":-1.1751,"rho":2.7434,"theo":652.5464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.800018310547},{"option":"SPXW260306P06240000","bid":7.9,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.2866,"open_interest":20.0,"volume":4.0,"delta":-0.0485,"gamma":0.0002,"vega":1.493,"theta":-1.2485,"rho":-0.1563,"theo":8.3046,"change":-4.25,"open":6.3,"high":6.3,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T11:08:44","percent_change":-40.2844,"prev_day_close":10.5499997138977},{"option":"SPXW260306C06250000","bid":641.5,"bid_size":0.0,"ask":647.4,"ask_size":0.0,"iv":0.2821,"open_interest":30.0,"volume":0.0,"delta":0.9497,"gamma":0.0002,"vega":1.5337,"theta":-1.2034,"rho":2.7426,"theo":642.8445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":722.64,"last_trade_time":"2026-02-10T13:53:43","percent_change":0.0,"prev_day_close":618.0},{"option":"SPXW260306P06250000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.2849,"open_interest":1487.0,"volume":48.0,"delta":-0.0502,"gamma":0.0002,"vega":1.5337,"theta":-1.2757,"rho":-0.1618,"theo":8.5831,"change":-4.05,"open":10.12,"high":10.12,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T12:12:07","percent_change":-36.9863,"prev_day_close":10.9500002861023},{"option":"SPXW260306C06260000","bid":631.7,"bid_size":0.0,"ask":637.7,"ask_size":0.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":0.9479,"gamma":0.0003,"vega":1.5753,"theta":-1.2324,"rho":2.7415,"theo":633.1551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.25},{"option":"SPXW260306P06260000","bid":8.5,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.2832,"open_interest":51.0,"volume":0.0,"delta":-0.0519,"gamma":0.0003,"vega":1.5753,"theta":-1.3036,"rho":-0.1675,"theo":8.8741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-13T16:00:09","percent_change":0.0,"prev_day_close":11.25},{"option":"SPXW260306C06270000","bid":622.1,"bid_size":0.0,"ask":627.6,"ask_size":0.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0003,"vega":1.6179,"theta":-1.2622,"rho":2.7403,"theo":623.4787,"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":598.650024414062},{"option":"SPXW260306P06270000","bid":8.8,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.2813,"open_interest":63.0,"volume":0.0,"delta":-0.0537,"gamma":0.0003,"vega":1.6179,"theta":-1.3322,"rho":-0.1734,"theo":9.1781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.89,"last_trade_time":"2026-02-17T16:12:03","percent_change":0.0,"prev_day_close":11.6500000953674},{"option":"SPXW260306C06275000","bid":617.0,"bid_size":0.0,"ask":622.8,"ask_size":0.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.9452,"gamma":0.0003,"vega":1.6395,"theta":-1.2774,"rho":2.7396,"theo":618.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.950012207031},{"option":"SPXW260306P06275000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.2807,"open_interest":1579.0,"volume":39.0,"delta":-0.0546,"gamma":0.0003,"vega":1.6395,"theta":-1.3469,"rho":-0.1765,"theo":9.3351,"change":-4.25,"open":7.1,"high":7.6,"low":7.1,"tick":"up","last_trade_price":7.6,"last_trade_time":"2026-02-18T11:48:44","percent_change":-35.865,"prev_day_close":11.8499999046326},{"option":"SPXW260306C06280000","bid":612.5,"bid_size":0.0,"ask":618.3,"ask_size":0.0,"iv":0.2783,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.0003,"vega":1.6615,"theta":-1.2928,"rho":2.7388,"theo":613.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.450012207031},{"option":"SPXW260306P06280000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.2794,"open_interest":44.0,"volume":40.0,"delta":-0.0556,"gamma":0.0003,"vega":1.6615,"theta":-1.3617,"rho":-0.1796,"theo":9.4957,"change":-1.7,"open":9.33,"high":10.35,"low":7.2,"tick":"up","last_trade_price":10.35,"last_trade_time":"2026-02-18T14:36:18","percent_change":-14.1079,"prev_day_close":12.0499997138977},{"option":"SPXW260306C06290000","bid":602.8,"bid_size":0.0,"ask":608.6,"ask_size":0.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.9423,"gamma":0.0003,"vega":1.7063,"theta":-1.3241,"rho":2.7371,"theo":604.1672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.5},{"option":"SPXW260306P06290000","bid":9.4,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.2777,"open_interest":121.0,"volume":1.0,"delta":-0.0576,"gamma":0.0003,"vega":1.7063,"theta":-1.3919,"rho":-0.1859,"theo":9.8273,"change":-1.95,"open":10.5,"high":10.5,"low":10.5,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:43:11","percent_change":-15.6627,"prev_day_close":12.4500002861023},{"option":"SPXW260306C06300000","bid":592.9,"bid_size":0.0,"ask":599.0,"ask_size":0.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.9402,"gamma":0.0003,"vega":1.7525,"theta":-1.3562,"rho":2.7352,"theo":594.5331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.799987792969},{"option":"SPXW260306P06300000","bid":9.8,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.2759,"open_interest":4094.0,"volume":1238.0,"delta":-0.0596,"gamma":0.0003,"vega":1.7525,"theta":-1.4228,"rho":-0.1925,"theo":10.1737,"change":-3.33,"open":11.92,"high":11.92,"low":7.89,"tick":"down","last_trade_price":9.57,"last_trade_time":"2026-02-18T15:46:59","percent_change":-25.814,"prev_day_close":12.9000000953674},{"option":"SPXW260306C06310000","bid":583.5,"bid_size":0.0,"ask":589.3,"ask_size":0.0,"iv":0.2733,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0003,"vega":1.8003,"theta":-1.3891,"rho":2.733,"theo":584.9144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.75},{"option":"SPXW260306P06310000","bid":10.1,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.2744,"open_interest":29.0,"volume":4.0,"delta":-0.0617,"gamma":0.0003,"vega":1.8003,"theta":-1.4546,"rho":-0.1993,"theo":10.5353,"change":-4.95,"open":9.3,"high":9.3,"low":8.4,"tick":"no_change","last_trade_price":8.4,"last_trade_time":"2026-02-18T11:14:19","percent_change":-37.0787,"prev_day_close":13.3499999046326},{"option":"SPXW260306C06320000","bid":574.0,"bid_size":0.0,"ask":579.8,"ask_size":0.0,"iv":0.2716,"open_interest":0.0,"volume":0.0,"delta":0.9359,"gamma":0.0003,"vega":1.8498,"theta":-1.4227,"rho":2.7305,"theo":575.3116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.850006103516},{"option":"SPXW260306P06320000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.2724,"open_interest":19.0,"volume":29.0,"delta":-0.064,"gamma":0.0003,"vega":1.8498,"theta":-1.487,"rho":-0.2064,"theo":10.913,"change":-2.0,"open":10.78,"high":11.85,"low":8.15,"tick":"up","last_trade_price":11.85,"last_trade_time":"2026-02-18T14:36:18","percent_change":-14.4404,"prev_day_close":13.8499999046326},{"option":"SPXW260306C06325000","bid":569.2,"bid_size":0.0,"ask":575.0,"ask_size":0.0,"iv":0.2721,"open_interest":31.0,"volume":0.0,"delta":0.9348,"gamma":0.0003,"vega":1.8752,"theta":-1.4398,"rho":2.7291,"theo":570.5165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":649.59,"last_trade_time":"2026-02-10T13:56:12","percent_change":0.0,"prev_day_close":546.0},{"option":"SPXW260306P06325000","bid":10.7,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.2716,"open_interest":855.0,"volume":13.0,"delta":-0.0651,"gamma":0.0003,"vega":1.8752,"theta":-1.5036,"rho":-0.2101,"theo":11.1081,"change":-5.0,"open":9.7,"high":9.7,"low":8.7,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-18T11:48:44","percent_change":-35.7143,"prev_day_close":14.0},{"option":"SPXW260306C06330000","bid":564.4,"bid_size":0.0,"ask":570.2,"ask_size":0.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0003,"vega":1.9011,"theta":-1.4571,"rho":2.7276,"theo":565.7257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.600006103516},{"option":"SPXW260306P06330000","bid":10.9,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.2707,"open_interest":25.0,"volume":6.0,"delta":-0.0663,"gamma":0.0003,"vega":1.9011,"theta":-1.5203,"rho":-0.2139,"theo":11.3075,"change":-5.45,"open":9.9,"high":9.9,"low":8.8,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T11:12:41","percent_change":-38.2456,"prev_day_close":14.25},{"option":"SPXW260306C06340000","bid":554.8,"bid_size":0.0,"ask":560.2,"ask_size":0.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.9312,"gamma":0.0003,"vega":1.9541,"theta":-1.4923,"rho":2.7244,"theo":556.1575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.899993896484},{"option":"SPXW260306P06340000","bid":11.3,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.2689,"open_interest":31.0,"volume":4.0,"delta":-0.0687,"gamma":0.0003,"vega":1.9541,"theta":-1.5544,"rho":-0.2218,"theo":11.7197,"change":-5.55,"open":9.55,"high":9.55,"low":8.75,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-18T11:12:07","percent_change":-37.6271,"prev_day_close":14.75},{"option":"SPXW260306C06350000","bid":545.3,"bid_size":0.0,"ask":551.0,"ask_size":0.0,"iv":0.2664,"open_interest":201.0,"volume":0.0,"delta":0.9287,"gamma":0.0004,"vega":2.0084,"theta":-1.5283,"rho":2.7208,"theo":546.608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.649993896484},{"option":"SPXW260306P06350000","bid":11.7,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.2672,"open_interest":1150.0,"volume":104.0,"delta":-0.0712,"gamma":0.0004,"vega":2.0084,"theta":-1.5892,"rho":-0.2301,"theo":12.1505,"change":-3.48,"open":10.7,"high":12.8,"low":9.4,"tick":"down","last_trade_price":11.82,"last_trade_time":"2026-02-18T16:08:46","percent_change":-22.7451,"prev_day_close":15.2999997138977},{"option":"SPXW260306C06360000","bid":535.8,"bid_size":0.0,"ask":541.1,"ask_size":0.0,"iv":0.2636,"open_interest":0.0,"volume":0.0,"delta":0.9261,"gamma":0.0004,"vega":2.064,"theta":-1.565,"rho":2.7168,"theo":537.078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.900009155273},{"option":"SPXW260306P06360000","bid":12.1,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.2655,"open_interest":84.0,"volume":24.0,"delta":-0.0738,"gamma":0.0004,"vega":2.064,"theta":-1.6248,"rho":-0.2387,"theo":12.6009,"change":-4.47,"open":10.25,"high":11.33,"low":10.0,"tick":"no_change","last_trade_price":11.33,"last_trade_time":"2026-02-18T15:56:05","percent_change":-28.2911,"prev_day_close":15.7999997138977},{"option":"SPXW260306C06370000","bid":526.3,"bid_size":0.0,"ask":531.6,"ask_size":0.0,"iv":0.2617,"open_interest":6.0,"volume":0.0,"delta":0.9234,"gamma":0.0004,"vega":2.1206,"theta":-1.6026,"rho":2.7125,"theo":527.5683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.800003051758},{"option":"SPXW260306P06370000","bid":12.6,"bid_size":0.0,"ask":12.9,"ask_size":0.0,"iv":0.2639,"open_interest":85.0,"volume":7.0,"delta":-0.0765,"gamma":0.0004,"vega":2.1206,"theta":-1.6612,"rho":-0.2477,"theo":13.0716,"change":-1.3,"open":15.1,"high":15.1,"low":15.1,"tick":"down","last_trade_price":15.1,"last_trade_time":"2026-02-18T09:31:33","percent_change":-7.92683,"prev_day_close":16.3999996185303},{"option":"SPXW260306C06375000","bid":521.5,"bid_size":0.0,"ask":527.2,"ask_size":0.0,"iv":0.2621,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0004,"vega":2.1493,"theta":-1.6216,"rho":2.7102,"theo":522.8213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.75},{"option":"SPXW260306P06375000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.2628,"open_interest":707.0,"volume":33.0,"delta":-0.0779,"gamma":0.0004,"vega":2.1493,"theta":-1.6797,"rho":-0.2522,"theo":13.3149,"change":-2.7,"open":10.8,"high":14.0,"low":10.2,"tick":"no_change","last_trade_price":14.0,"last_trade_time":"2026-02-18T14:42:01","percent_change":-16.1677,"prev_day_close":16.6999998092651},{"option":"SPXW260306C06380000","bid":516.8,"bid_size":0.0,"ask":522.2,"ask_size":0.0,"iv":0.26,"open_interest":0.0,"volume":0.0,"delta":0.9205,"gamma":0.0004,"vega":2.1783,"theta":-1.6408,"rho":2.7079,"theo":518.0797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.199996948242},{"option":"SPXW260306P06380000","bid":13.1,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.2622,"open_interest":102.0,"volume":25.0,"delta":-0.0793,"gamma":0.0004,"vega":2.1783,"theta":-1.6984,"rho":-0.2569,"theo":13.5634,"change":-4.82,"open":10.64,"high":15.21,"low":10.64,"tick":"no_change","last_trade_price":12.18,"last_trade_time":"2026-02-18T15:56:05","percent_change":-28.3529,"prev_day_close":17.0},{"option":"SPXW260306C06390000","bid":507.2,"bid_size":0.0,"ask":513.0,"ask_size":0.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":0.9176,"gamma":0.0004,"vega":2.2372,"theta":-1.6799,"rho":2.703,"theo":508.6128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.0},{"option":"SPXW260306P06390000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.2604,"open_interest":195.0,"volume":3.0,"delta":-0.0823,"gamma":0.0004,"vega":2.2372,"theta":-1.7363,"rho":-0.2664,"theo":14.0769,"change":-4.5,"open":10.35,"high":13.1,"low":10.35,"tick":"up","last_trade_price":13.1,"last_trade_time":"2026-02-18T15:52:33","percent_change":-25.5682,"prev_day_close":17.6000003814697},{"option":"SPXW260306C06400000","bid":497.9,"bid_size":0.0,"ask":503.5,"ask_size":0.0,"iv":0.2569,"open_interest":3.0,"volume":0.0,"delta":0.9145,"gamma":0.0004,"vega":2.2978,"theta":-1.7196,"rho":2.6978,"theo":499.1684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.91,"last_trade_time":"2026-02-17T13:22:01","percent_change":0.0,"prev_day_close":475.5},{"option":"SPXW260306P06400000","bid":14.2,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.2586,"open_interest":2943.0,"volume":93.0,"delta":-0.0853,"gamma":0.0004,"vega":2.2978,"theta":-1.7749,"rho":-0.2763,"theo":14.6129,"change":-3.98,"open":16.7,"high":17.45,"low":10.9,"tick":"down","last_trade_price":14.27,"last_trade_time":"2026-02-18T16:00:17","percent_change":-21.8082,"prev_day_close":18.25},{"option":"SPXW260306C06410000","bid":488.5,"bid_size":0.0,"ask":494.0,"ask_size":0.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":0.9113,"gamma":0.0004,"vega":2.3603,"theta":-1.7601,"rho":2.6921,"theo":489.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.199996948242},{"option":"SPXW260306P06410000","bid":14.7,"bid_size":0.0,"ask":15.1,"ask_size":0.0,"iv":0.257,"open_interest":68.0,"volume":3.0,"delta":-0.0885,"gamma":0.0004,"vega":2.3603,"theta":-1.8142,"rho":-0.2866,"theo":15.1721,"change":-7.8,"open":12.35,"high":12.35,"low":11.15,"tick":"down","last_trade_price":11.15,"last_trade_time":"2026-02-18T13:01:35","percent_change":-41.1609,"prev_day_close":18.9499998092651},{"option":"SPXW260306C06420000","bid":479.1,"bid_size":0.0,"ask":484.6,"ask_size":0.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.908,"gamma":0.0004,"vega":2.4248,"theta":-1.8012,"rho":2.686,"theo":480.3503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.350006103516},{"option":"SPXW260306P06420000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2554,"open_interest":241.0,"volume":2.0,"delta":-0.0918,"gamma":0.0004,"vega":2.4248,"theta":-1.8542,"rho":-0.2974,"theo":15.7557,"change":-7.75,"open":11.9,"high":11.9,"low":11.9,"tick":"no_change","last_trade_price":11.9,"last_trade_time":"2026-02-18T12:55:01","percent_change":-39.4402,"prev_day_close":19.6499996185303},{"option":"SPXW260306C06425000","bid":474.4,"bid_size":0.0,"ask":479.9,"ask_size":0.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.9063,"gamma":0.0004,"vega":2.4578,"theta":-1.822,"rho":2.6827,"theo":475.6613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.649993896484},{"option":"SPXW260306P06425000","bid":15.6,"bid_size":0.0,"ask":15.9,"ask_size":0.0,"iv":0.2545,"open_interest":369.0,"volume":75.0,"delta":-0.0935,"gamma":0.0004,"vega":2.4578,"theta":-1.8744,"rho":-0.303,"theo":16.0569,"change":-4.7,"open":15.52,"high":15.52,"low":11.79,"tick":"up","last_trade_price":15.3,"last_trade_time":"2026-02-18T16:00:17","percent_change":-23.5,"prev_day_close":20.0},{"option":"SPXW260306C06430000","bid":469.7,"bid_size":0.0,"ask":475.2,"ask_size":0.0,"iv":0.2519,"open_interest":1.0,"volume":0.0,"delta":0.9046,"gamma":0.0005,"vega":2.4913,"theta":-1.8429,"rho":2.6793,"theo":470.9789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":498.62,"last_trade_time":"2026-02-03T13:59:06","percent_change":0.0,"prev_day_close":447.900009155273},{"option":"SPXW260306P06430000","bid":15.9,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.2537,"open_interest":146.0,"volume":1.0,"delta":-0.0953,"gamma":0.0005,"vega":2.4913,"theta":-1.8948,"rho":-0.3087,"theo":16.3646,"change":-6.85,"open":13.55,"high":13.55,"low":13.55,"tick":"down","last_trade_price":13.55,"last_trade_time":"2026-02-18T10:26:34","percent_change":-33.5784,"prev_day_close":20.3999996185303},{"option":"SPXW260306C06435000","bid":462.1,"bid_size":0.0,"ask":471.8,"ask_size":0.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.9028,"gamma":0.0005,"vega":2.5251,"theta":-1.864,"rho":2.6758,"theo":466.3031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.699996948242},{"option":"SPXW260306P06435000","bid":16.2,"bid_size":0.0,"ask":16.6,"ask_size":0.0,"iv":0.253,"open_interest":2.0,"volume":7.0,"delta":-0.0971,"gamma":0.0005,"vega":2.5251,"theta":-1.9153,"rho":-0.3146,"theo":16.679,"change":-1.55,"open":19.2,"high":19.2,"low":19.2,"tick":"down","last_trade_price":19.2,"last_trade_time":"2026-02-18T09:31:33","percent_change":-7.46988,"prev_day_close":20.75},{"option":"SPXW260306C06440000","bid":460.3,"bid_size":0.0,"ask":465.9,"ask_size":0.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.901,"gamma":0.0005,"vega":2.5593,"theta":-1.8853,"rho":2.6721,"theo":461.6341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.800003051758},{"option":"SPXW260306P06440000","bid":16.5,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.252,"open_interest":125.0,"volume":3.0,"delta":-0.0989,"gamma":0.0005,"vega":2.5593,"theta":-1.936,"rho":-0.3206,"theo":17.0003,"change":-5.9,"open":15.57,"high":15.57,"low":15.2,"tick":"down","last_trade_price":15.2,"last_trade_time":"2026-02-18T14:02:31","percent_change":-27.9621,"prev_day_close":21.1000003814697},{"option":"SPXW260306C06445000","bid":452.7,"bid_size":0.0,"ask":462.4,"ask_size":0.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.8991,"gamma":0.0005,"vega":2.5937,"theta":-1.9067,"rho":2.6683,"theo":456.9721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.549987792969},{"option":"SPXW260306P06445000","bid":16.8,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.2511,"open_interest":1.0,"volume":0.0,"delta":-0.1007,"gamma":0.0005,"vega":2.5937,"theta":-1.9568,"rho":-0.3267,"theo":17.3284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.5,"last_trade_time":"2026-02-17T15:54:43","percent_change":0.0,"prev_day_close":21.5},{"option":"SPXW260306C06450000","bid":451.0,"bid_size":0.0,"ask":456.5,"ask_size":0.0,"iv":0.2487,"open_interest":4.0,"volume":0.0,"delta":0.8972,"gamma":0.0005,"vega":2.6284,"theta":-1.9282,"rho":2.6644,"theo":452.3172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":438.0,"last_trade_time":"2026-01-20T15:36:50","percent_change":0.0,"prev_day_close":429.450012207031},{"option":"SPXW260306P06450000","bid":17.2,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.2503,"open_interest":881.0,"volume":71.0,"delta":-0.1026,"gamma":0.0005,"vega":2.6284,"theta":-1.9778,"rho":-0.3329,"theo":17.6637,"change":-3.4,"open":20.19,"high":20.19,"low":13.47,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T14:42:01","percent_change":-15.5251,"prev_day_close":21.8999996185303},{"option":"SPXW260306C06455000","bid":443.5,"bid_size":0.0,"ask":453.0,"ask_size":0.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":0.8953,"gamma":0.0005,"vega":2.6633,"theta":-1.9499,"rho":2.6604,"theo":447.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.350006103516},{"option":"SPXW260306P06455000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2495,"open_interest":0.0,"volume":1.0,"delta":-0.1045,"gamma":0.0005,"vega":2.6633,"theta":-1.9988,"rho":-0.3393,"theo":18.0062,"change":-7.4,"open":14.9,"high":14.9,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T10:26:34","percent_change":-33.1839,"prev_day_close":22.3000001907349},{"option":"SPXW260306C06460000","bid":441.8,"bid_size":0.0,"ask":447.2,"ask_size":0.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8934,"gamma":0.0005,"vega":2.6984,"theta":-1.9717,"rho":2.6562,"theo":443.029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.5},{"option":"SPXW260306P06460000","bid":17.8,"bid_size":0.0,"ask":18.2,"ask_size":0.0,"iv":0.2486,"open_interest":111.0,"volume":0.0,"delta":-0.1065,"gamma":0.0005,"vega":2.6984,"theta":-2.0201,"rho":-0.3457,"theo":18.356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.2,"last_trade_time":"2026-02-17T13:37:39","percent_change":0.0,"prev_day_close":22.75},{"option":"SPXW260306C06465000","bid":434.2,"bid_size":0.0,"ask":443.8,"ask_size":0.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.8914,"gamma":0.0005,"vega":2.7337,"theta":-1.9936,"rho":2.652,"theo":438.396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.199996948242},{"option":"SPXW260306P06465000","bid":18.1,"bid_size":0.0,"ask":18.6,"ask_size":0.0,"iv":0.2477,"open_interest":12.0,"volume":0.0,"delta":-0.1085,"gamma":0.0005,"vega":2.7337,"theta":-2.0414,"rho":-0.3523,"theo":18.7132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.9,"last_trade_time":"2026-02-17T10:51:52","percent_change":0.0,"prev_day_close":23.1499996185303},{"option":"SPXW260306C06470000","bid":432.5,"bid_size":0.0,"ask":438.0,"ask_size":0.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.8893,"gamma":0.0005,"vega":2.7692,"theta":-2.0156,"rho":2.6477,"theo":433.7705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.0},{"option":"SPXW260306P06470000","bid":18.5,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.2468,"open_interest":76.0,"volume":0.0,"delta":-0.1105,"gamma":0.0005,"vega":2.7692,"theta":-2.0629,"rho":-0.3589,"theo":19.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.3,"last_trade_time":"2026-02-17T10:49:34","percent_change":0.0,"prev_day_close":23.6000003814697},{"option":"SPXW260306C06475000","bid":427.9,"bid_size":0.0,"ask":433.3,"ask_size":0.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.8873,"gamma":0.0005,"vega":2.805,"theta":-2.0378,"rho":2.6433,"theo":429.1526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.599990844727},{"option":"SPXW260306P06475000","bid":18.9,"bid_size":0.0,"ask":19.3,"ask_size":0.0,"iv":0.2459,"open_interest":188.0,"volume":6.0,"delta":-0.1126,"gamma":0.0005,"vega":2.805,"theta":-2.0845,"rho":-0.3656,"theo":19.4501,"change":-8.53,"open":20.79,"high":20.79,"low":15.52,"tick":"down","last_trade_price":15.52,"last_trade_time":"2026-02-18T10:40:32","percent_change":-35.4678,"prev_day_close":24.0500001907349},{"option":"SPXW260306C06480000","bid":423.3,"bid_size":0.0,"ask":428.3,"ask_size":0.0,"iv":0.2446,"open_interest":3.0,"volume":1.0,"delta":0.8852,"gamma":0.0006,"vega":2.8412,"theta":-2.06,"rho":2.6388,"theo":424.5423,"change":43.59,"open":445.54,"high":445.54,"low":445.54,"tick":"up","last_trade_price":445.54,"last_trade_time":"2026-02-18T11:09:53","percent_change":10.8446,"prev_day_close":401.949996948242},{"option":"SPXW260306P06480000","bid":19.2,"bid_size":0.0,"ask":19.7,"ask_size":0.0,"iv":0.2453,"open_interest":223.0,"volume":6.0,"delta":-0.1147,"gamma":0.0006,"vega":2.8412,"theta":-2.1061,"rho":-0.3725,"theo":19.8301,"change":-9.16,"open":15.15,"high":15.34,"low":15.15,"tick":"up","last_trade_price":15.34,"last_trade_time":"2026-02-18T11:09:53","percent_change":-37.3878,"prev_day_close":24.5},{"option":"SPXW260306C06485000","bid":415.8,"bid_size":0.0,"ask":425.4,"ask_size":0.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.883,"gamma":0.0006,"vega":2.8778,"theta":-2.0823,"rho":2.6342,"theo":419.9399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":398.0},{"option":"SPXW260306P06485000","bid":19.6,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.2444,"open_interest":3.0,"volume":4.0,"delta":-0.1168,"gamma":0.0006,"vega":2.8778,"theta":-2.1279,"rho":-0.3794,"theo":20.2178,"change":-9.65,"open":15.3,"high":15.3,"low":15.3,"tick":"no_change","last_trade_price":15.3,"last_trade_time":"2026-02-18T12:53:45","percent_change":-38.6774,"prev_day_close":24.9499998092651},{"option":"SPXW260306C06490000","bid":414.1,"bid_size":0.0,"ask":419.2,"ask_size":0.0,"iv":0.2423,"open_interest":2.0,"volume":0.0,"delta":0.8808,"gamma":0.0006,"vega":2.9148,"theta":-2.1048,"rho":2.6294,"theo":415.3453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.15,"last_trade_time":"2026-02-17T13:24:23","percent_change":0.0,"prev_day_close":393.0},{"option":"SPXW260306P06490000","bid":20.0,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.2435,"open_interest":280.0,"volume":0.0,"delta":-0.119,"gamma":0.0006,"vega":2.9148,"theta":-2.1498,"rho":-0.3865,"theo":20.6135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.66,"last_trade_time":"2026-02-17T15:33:13","percent_change":0.0,"prev_day_close":25.3999996185303},{"option":"SPXW260306C06495000","bid":406.6,"bid_size":0.0,"ask":416.2,"ask_size":0.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.8786,"gamma":0.0006,"vega":2.9523,"theta":-2.1273,"rho":2.6245,"theo":410.7588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.0},{"option":"SPXW260306P06495000","bid":20.4,"bid_size":0.0,"ask":20.9,"ask_size":0.0,"iv":0.2428,"open_interest":34.0,"volume":15.0,"delta":-0.1213,"gamma":0.0006,"vega":2.9523,"theta":-2.1717,"rho":-0.3937,"theo":21.0172,"change":-7.05,"open":23.9,"high":23.9,"low":15.59,"tick":"up","last_trade_price":18.85,"last_trade_time":"2026-02-18T15:53:23","percent_change":-27.2201,"prev_day_close":25.8999996185303},{"option":"SPXW260306C06500000","bid":404.9,"bid_size":0.0,"ask":409.9,"ask_size":0.0,"iv":0.2412,"open_interest":102.0,"volume":0.0,"delta":0.8763,"gamma":0.0006,"vega":2.9904,"theta":-2.1498,"rho":2.6194,"theo":406.1806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":395.28,"last_trade_time":"2026-02-17T14:05:39","percent_change":0.0,"prev_day_close":384.0},{"option":"SPXW260306P06500000","bid":20.9,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.2418,"open_interest":1131.0,"volume":92.0,"delta":-0.1236,"gamma":0.0006,"vega":2.9904,"theta":-2.1937,"rho":-0.4011,"theo":21.4291,"change":-5.4,"open":23.24,"high":24.68,"low":15.6,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-18T16:06:13","percent_change":-20.4545,"prev_day_close":26.3999996185303},{"option":"SPXW260306C06505000","bid":397.5,"bid_size":0.0,"ask":407.0,"ask_size":0.0,"iv":0.2351,"open_interest":0.0,"volume":0.0,"delta":0.874,"gamma":0.0006,"vega":3.0289,"theta":-2.1725,"rho":2.6142,"theo":401.6107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.950012207031},{"option":"SPXW260306P06505000","bid":21.2,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.241,"open_interest":6.0,"volume":0.0,"delta":-0.1259,"gamma":0.0006,"vega":3.0289,"theta":-2.2158,"rho":-0.4087,"theo":21.8495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.8,"last_trade_time":"2026-02-17T15:54:36","percent_change":0.0,"prev_day_close":26.8999996185303},{"option":"SPXW260306C06510000","bid":395.8,"bid_size":0.0,"ask":400.9,"ask_size":0.0,"iv":0.2388,"open_interest":3.0,"volume":0.0,"delta":0.8716,"gamma":0.0006,"vega":3.0679,"theta":-2.1952,"rho":2.6087,"theo":397.0495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":365.95,"last_trade_time":"2026-02-17T11:12:26","percent_change":0.0,"prev_day_close":375.100006103516},{"option":"SPXW260306P06510000","bid":21.7,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.2401,"open_interest":195.0,"volume":6.0,"delta":-0.1282,"gamma":0.0006,"vega":3.0679,"theta":-2.2379,"rho":-0.4165,"theo":22.2784,"change":-7.3,"open":26.05,"high":26.05,"low":20.1,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-18T15:55:03","percent_change":-26.6423,"prev_day_close":27.3999996185303},{"option":"SPXW260306C06515000","bid":388.4,"bid_size":0.0,"ask":397.8,"ask_size":0.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8692,"gamma":0.0006,"vega":3.1073,"theta":-2.2179,"rho":2.6031,"theo":392.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":371.050003051758},{"option":"SPXW260306P06515000","bid":22.1,"bid_size":0.0,"ask":22.5,"ask_size":0.0,"iv":0.2394,"open_interest":3.0,"volume":0.0,"delta":-0.1306,"gamma":0.0006,"vega":3.1073,"theta":-2.26,"rho":-0.4244,"theo":22.7162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.74,"last_trade_time":"2026-02-17T12:32:09","percent_change":0.0,"prev_day_close":27.8999996185303},{"option":"SPXW260306C06520000","bid":386.7,"bid_size":0.0,"ask":391.6,"ask_size":0.0,"iv":0.2372,"open_interest":4.0,"volume":0.0,"delta":0.8668,"gamma":0.0006,"vega":3.147,"theta":-2.2406,"rho":2.5973,"theo":387.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":472.22,"last_trade_time":"2026-02-10T09:44:35","percent_change":0.0,"prev_day_close":366.0},{"option":"SPXW260306P06520000","bid":22.5,"bid_size":0.0,"ask":23.0,"ask_size":0.0,"iv":0.2384,"open_interest":103.0,"volume":1.0,"delta":-0.1331,"gamma":0.0006,"vega":3.147,"theta":-2.2822,"rho":-0.4325,"theo":23.1629,"change":-3.72,"open":24.68,"high":24.68,"low":24.68,"tick":"down","last_trade_price":24.68,"last_trade_time":"2026-02-18T09:41:31","percent_change":-13.0986,"prev_day_close":28.3999996185303},{"option":"SPXW260306C06525000","bid":382.1,"bid_size":0.0,"ask":387.2,"ask_size":0.0,"iv":0.2368,"open_interest":1.0,"volume":0.0,"delta":0.8643,"gamma":0.0006,"vega":3.187,"theta":-2.2634,"rho":2.5913,"theo":383.4193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.15,"last_trade_time":"2026-02-17T13:54:13","percent_change":0.0,"prev_day_close":361.850006103516},{"option":"SPXW260306P06525000","bid":23.0,"bid_size":0.0,"ask":23.4,"ask_size":0.0,"iv":0.2376,"open_interest":354.0,"volume":8.0,"delta":-0.1356,"gamma":0.0006,"vega":3.187,"theta":-2.3044,"rho":-0.4408,"theo":23.6188,"change":-3.88,"open":22.39,"high":25.07,"low":19.08,"tick":"up","last_trade_price":25.07,"last_trade_time":"2026-02-18T14:51:41","percent_change":-13.4024,"prev_day_close":28.9499998092651},{"option":"SPXW260306C06530000","bid":377.6,"bid_size":0.0,"ask":382.6,"ask_size":0.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.8617,"gamma":0.0006,"vega":3.2271,"theta":-2.2862,"rho":2.5852,"theo":378.8943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":357.400009155273},{"option":"SPXW260306P06530000","bid":23.4,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.2368,"open_interest":243.0,"volume":11.0,"delta":-0.1381,"gamma":0.0006,"vega":3.2271,"theta":-2.3267,"rho":-0.4493,"theo":24.0841,"change":-5.82,"open":28.1,"high":28.1,"low":23.68,"tick":"down","last_trade_price":23.68,"last_trade_time":"2026-02-18T14:31:31","percent_change":-19.7288,"prev_day_close":29.5},{"option":"SPXW260306C06535000","bid":370.3,"bid_size":0.0,"ask":379.8,"ask_size":0.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":0.8592,"gamma":0.0007,"vega":3.2672,"theta":-2.309,"rho":2.5789,"theo":374.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.199996948242},{"option":"SPXW260306P06535000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.2359,"open_interest":7.0,"volume":0.0,"delta":-0.1407,"gamma":0.0007,"vega":3.2672,"theta":-2.3489,"rho":-0.4579,"theo":24.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.08,"last_trade_time":"2026-02-17T14:33:30","percent_change":0.0,"prev_day_close":30.1000003814697},{"option":"SPXW260306C06540000","bid":368.7,"bid_size":0.0,"ask":373.9,"ask_size":0.0,"iv":0.2344,"open_interest":1.0,"volume":0.0,"delta":0.8565,"gamma":0.0007,"vega":3.3075,"theta":-2.3319,"rho":2.5725,"theo":369.873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":360.99,"last_trade_time":"2026-02-17T13:57:10","percent_change":0.0,"prev_day_close":348.199996948242},{"option":"SPXW260306P06540000","bid":24.4,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.2351,"open_interest":185.0,"volume":9.0,"delta":-0.1433,"gamma":0.0007,"vega":3.3075,"theta":-2.3712,"rho":-0.4666,"theo":25.0431,"change":-3.6,"open":22.0,"high":27.05,"low":22.0,"tick":"up","last_trade_price":27.05,"last_trade_time":"2026-02-18T15:08:46","percent_change":-11.7455,"prev_day_close":30.6499996185303},{"option":"SPXW260306C06545000","bid":361.3,"bid_size":0.0,"ask":370.9,"ask_size":0.0,"iv":0.229,"open_interest":0.0,"volume":3.0,"delta":0.8538,"gamma":0.0007,"vega":3.3478,"theta":-2.3547,"rho":2.566,"theo":365.3768,"change":30.28,"open":357.4,"high":374.68,"low":357.4,"tick":"up","last_trade_price":374.68,"last_trade_time":"2026-02-18T15:54:37","percent_change":8.7921,"prev_day_close":344.400009155273},{"option":"SPXW260306P06545000","bid":24.9,"bid_size":0.0,"ask":25.3,"ask_size":0.0,"iv":0.2342,"open_interest":0.0,"volume":6.0,"delta":-0.146,"gamma":0.0007,"vega":3.3478,"theta":-2.3934,"rho":-0.4754,"theo":25.5372,"change":-3.7,"open":29.07,"high":29.07,"low":27.26,"tick":"up","last_trade_price":27.55,"last_trade_time":"2026-02-18T15:00:27","percent_change":-11.84,"prev_day_close":31.25},{"option":"SPXW260306C06550000","bid":359.6,"bid_size":0.0,"ask":364.6,"ask_size":0.0,"iv":0.2324,"open_interest":43.0,"volume":1.0,"delta":0.8511,"gamma":0.0007,"vega":3.3882,"theta":-2.3775,"rho":2.5594,"theo":360.8905,"change":19.26,"open":358.96,"high":358.96,"low":358.96,"tick":"up","last_trade_price":358.96,"last_trade_time":"2026-02-18T09:55:51","percent_change":5.66971,"prev_day_close":339.699996948242},{"option":"SPXW260306P06550000","bid":25.4,"bid_size":0.0,"ask":25.8,"ask_size":0.0,"iv":0.2332,"open_interest":1509.0,"volume":556.0,"delta":-0.1488,"gamma":0.0007,"vega":3.3882,"theta":-2.4156,"rho":-0.4844,"theo":26.0411,"change":-6.28,"open":29.14,"high":30.11,"low":19.64,"tick":"up","last_trade_price":25.52,"last_trade_time":"2026-02-18T16:08:46","percent_change":-19.7484,"prev_day_close":31.8000001907349},{"option":"SPXW260306C06555000","bid":352.4,"bid_size":0.0,"ask":361.9,"ask_size":0.0,"iv":0.2274,"open_interest":1.0,"volume":0.0,"delta":0.8483,"gamma":0.0007,"vega":3.4288,"theta":-2.4002,"rho":2.5526,"theo":356.4141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.42,"last_trade_time":"2026-02-17T11:16:36","percent_change":0.0,"prev_day_close":335.599990844727},{"option":"SPXW260306P06555000","bid":25.9,"bid_size":0.0,"ask":26.4,"ask_size":0.0,"iv":0.2324,"open_interest":19.0,"volume":26.0,"delta":-0.1515,"gamma":0.0007,"vega":3.4288,"theta":-2.4378,"rho":-0.4934,"theo":26.5548,"change":-8.45,"open":29.69,"high":29.69,"low":24.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-18T13:44:10","percent_change":-26.0401,"prev_day_close":32.4499988555908},{"option":"SPXW260306C06560000","bid":350.7,"bid_size":0.0,"ask":355.6,"ask_size":0.0,"iv":0.2316,"open_interest":51.0,"volume":2.0,"delta":0.8455,"gamma":0.0007,"vega":3.4696,"theta":-2.4229,"rho":2.5458,"theo":351.9477,"change":13.77,"open":344.3,"high":344.3,"low":344.22,"tick":"down","last_trade_price":344.22,"last_trade_time":"2026-02-18T15:32:05","percent_change":4.16705,"prev_day_close":330.449996948242},{"option":"SPXW260306P06560000","bid":26.4,"bid_size":0.0,"ask":26.9,"ask_size":0.0,"iv":0.2317,"open_interest":230.0,"volume":12.0,"delta":-0.1544,"gamma":0.0007,"vega":3.4696,"theta":-2.46,"rho":-0.5026,"theo":27.0787,"change":-4.54,"open":30.6,"high":30.6,"low":24.8,"tick":"down","last_trade_price":28.51,"last_trade_time":"2026-02-18T15:32:05","percent_change":-13.7368,"prev_day_close":33.0500011444092},{"option":"SPXW260306C06565000","bid":343.8,"bid_size":0.0,"ask":353.0,"ask_size":0.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.8426,"gamma":0.0007,"vega":3.5107,"theta":-2.4456,"rho":2.5388,"theo":347.4915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.900009155273},{"option":"SPXW260306P06565000","bid":26.9,"bid_size":0.0,"ask":27.4,"ask_size":0.0,"iv":0.2308,"open_interest":4.0,"volume":0.0,"delta":-0.1573,"gamma":0.0007,"vega":3.5107,"theta":-2.4821,"rho":-0.512,"theo":27.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.63,"last_trade_time":"2026-02-13T16:05:54","percent_change":0.0,"prev_day_close":33.6499996185303},{"option":"SPXW260306C06570000","bid":341.8,"bid_size":0.0,"ask":346.7,"ask_size":0.0,"iv":0.2294,"open_interest":50.0,"volume":0.0,"delta":0.8397,"gamma":0.0007,"vega":3.5523,"theta":-2.4682,"rho":2.5316,"theo":343.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.32,"last_trade_time":"2026-02-06T14:44:57","percent_change":0.0,"prev_day_close":322.199996948242},{"option":"SPXW260306P06570000","bid":27.5,"bid_size":0.0,"ask":28.0,"ask_size":0.0,"iv":0.23,"open_interest":215.0,"volume":5.0,"delta":-0.1602,"gamma":0.0007,"vega":3.5523,"theta":-2.5041,"rho":-0.5215,"theo":28.1569,"change":-6.1,"open":24.18,"high":28.2,"low":24.18,"tick":"up","last_trade_price":28.2,"last_trade_time":"2026-02-18T14:31:48","percent_change":-17.7843,"prev_day_close":34.3000011444092},{"option":"SPXW260306C06575000","bid":337.2,"bid_size":0.0,"ask":342.3,"ask_size":0.0,"iv":0.2281,"open_interest":60.0,"volume":0.0,"delta":0.8367,"gamma":0.0007,"vega":3.5942,"theta":-2.4907,"rho":2.5242,"theo":338.6102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":413.69,"last_trade_time":"2026-02-10T13:56:12","percent_change":0.0,"prev_day_close":317.75},{"option":"SPXW260306P06575000","bid":28.0,"bid_size":0.0,"ask":28.4,"ask_size":0.0,"iv":0.229,"open_interest":405.0,"volume":18.0,"delta":-0.1632,"gamma":0.0007,"vega":3.5942,"theta":-2.526,"rho":-0.5312,"theo":28.7118,"change":-5.17,"open":32.45,"high":32.45,"low":21.46,"tick":"up","last_trade_price":29.83,"last_trade_time":"2026-02-18T14:36:09","percent_change":-14.7714,"prev_day_close":35.0},{"option":"SPXW260306C06580000","bid":332.9,"bid_size":0.0,"ask":337.8,"ask_size":0.0,"iv":0.2269,"open_interest":1.0,"volume":0.0,"delta":0.8336,"gamma":0.0008,"vega":3.6366,"theta":-2.5131,"rho":2.5166,"theo":334.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.3,"last_trade_time":"2026-02-13T15:36:36","percent_change":0.0,"prev_day_close":313.599990844727},{"option":"SPXW260306P06580000","bid":28.6,"bid_size":0.0,"ask":29.1,"ask_size":0.0,"iv":0.2282,"open_interest":314.0,"volume":123.0,"delta":-0.1662,"gamma":0.0008,"vega":3.6366,"theta":-2.5479,"rho":-0.5411,"theo":29.2774,"change":-6.35,"open":25.68,"high":29.3,"low":22.2,"tick":"up","last_trade_price":29.3,"last_trade_time":"2026-02-18T14:31:48","percent_change":-17.8121,"prev_day_close":35.6499996185303},{"option":"SPXW260306C06585000","bid":326.1,"bid_size":0.0,"ask":335.3,"ask_size":0.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.8305,"gamma":0.0008,"vega":3.6794,"theta":-2.5354,"rho":2.5087,"theo":329.772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.550003051758},{"option":"SPXW260306P06585000","bid":29.1,"bid_size":0.0,"ask":29.6,"ask_size":0.0,"iv":0.2274,"open_interest":7.0,"volume":0.0,"delta":-0.1693,"gamma":0.0008,"vega":3.6794,"theta":-2.5696,"rho":-0.5513,"theo":29.854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.6,"last_trade_time":"2026-02-17T15:53:15","percent_change":0.0,"prev_day_close":36.25},{"option":"SPXW260306C06590000","bid":324.1,"bid_size":0.0,"ask":329.2,"ask_size":0.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.8274,"gamma":0.0008,"vega":3.7225,"theta":-2.5576,"rho":2.5006,"theo":325.3697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.899993896484},{"option":"SPXW260306P06590000","bid":29.7,"bid_size":0.0,"ask":30.2,"ask_size":0.0,"iv":0.2265,"open_interest":188.0,"volume":403.0,"delta":-0.1725,"gamma":0.0008,"vega":3.7225,"theta":-2.5912,"rho":-0.5617,"theo":30.4418,"change":-9.65,"open":26.69,"high":27.8,"low":23.7,"tick":"down","last_trade_price":27.35,"last_trade_time":"2026-02-18T14:11:23","percent_change":-26.0811,"prev_day_close":37.0},{"option":"SPXW260306C06595000","bid":317.2,"bid_size":0.0,"ask":326.5,"ask_size":0.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.8242,"gamma":0.0008,"vega":3.7658,"theta":-2.5797,"rho":2.4923,"theo":320.9789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.0},{"option":"SPXW260306P06595000","bid":30.3,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.2256,"open_interest":24.0,"volume":1.0,"delta":-0.1757,"gamma":0.0008,"vega":3.7658,"theta":-2.6127,"rho":-0.5724,"theo":31.0412,"change":-13.33,"open":24.37,"high":24.37,"low":24.37,"tick":"down","last_trade_price":24.37,"last_trade_time":"2026-02-18T11:12:46","percent_change":-35.3581,"prev_day_close":37.6999988555908},{"option":"SPXW260306C06600000","bid":315.4,"bid_size":0.0,"ask":320.2,"ask_size":0.0,"iv":0.2243,"open_interest":16.0,"volume":0.0,"delta":0.8209,"gamma":0.0008,"vega":3.8092,"theta":-2.6016,"rho":2.4838,"theo":316.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.73,"last_trade_time":"2026-02-17T11:28:05","percent_change":0.0,"prev_day_close":296.350006103516},{"option":"SPXW260306P06600000","bid":31.0,"bid_size":0.0,"ask":31.4,"ask_size":0.0,"iv":0.2247,"open_interest":1335.0,"volume":524.0,"delta":-0.1789,"gamma":0.0008,"vega":3.8092,"theta":-2.6341,"rho":-0.5832,"theo":31.6524,"change":-9.4,"open":37.3,"high":37.3,"low":23.75,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-18T15:56:26","percent_change":-24.4792,"prev_day_close":38.3999996185303},{"option":"SPXW260306C06605000","bid":308.3,"bid_size":0.0,"ask":317.7,"ask_size":0.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":0.8176,"gamma":0.0008,"vega":3.8526,"theta":-2.6234,"rho":2.475,"theo":312.2328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.399993896484},{"option":"SPXW260306P06605000","bid":31.5,"bid_size":0.0,"ask":32.1,"ask_size":0.0,"iv":0.2239,"open_interest":3.0,"volume":1.0,"delta":-0.1822,"gamma":0.0008,"vega":3.8526,"theta":-2.6553,"rho":-0.5943,"theo":32.2756,"change":-8.55,"open":30.6,"high":30.6,"low":30.6,"tick":"down","last_trade_price":30.6,"last_trade_time":"2026-02-18T14:29:22","percent_change":-21.8391,"prev_day_close":39.1499996185303},{"option":"SPXW260306C06610000","bid":306.5,"bid_size":0.0,"ask":311.5,"ask_size":0.0,"iv":0.2221,"open_interest":1.0,"volume":1.0,"delta":0.8142,"gamma":0.0008,"vega":3.8959,"theta":-2.6449,"rho":2.4661,"theo":307.878,"change":34.86,"open":322.71,"high":322.71,"low":322.71,"tick":"down","last_trade_price":322.71,"last_trade_time":"2026-02-18T13:37:35","percent_change":12.1105,"prev_day_close":287.850006103516},{"option":"SPXW260306P06610000","bid":32.2,"bid_size":0.0,"ask":32.7,"ask_size":0.0,"iv":0.223,"open_interest":412.0,"volume":51.0,"delta":-0.1856,"gamma":0.0008,"vega":3.8959,"theta":-2.6763,"rho":-0.6055,"theo":32.9109,"change":-6.03,"open":38.42,"high":38.92,"low":25.25,"tick":"no_change","last_trade_price":33.82,"last_trade_time":"2026-02-18T15:04:00","percent_change":-15.1317,"prev_day_close":39.8500003814697},{"option":"SPXW260306C06615000","bid":299.4,"bid_size":0.0,"ask":309.1,"ask_size":0.0,"iv":0.2178,"open_interest":2.0,"volume":0.0,"delta":0.8108,"gamma":0.0008,"vega":3.939,"theta":-2.6663,"rho":2.457,"theo":303.5355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":294.25,"last_trade_time":"2026-02-17T14:26:52","percent_change":0.0,"prev_day_close":283.899993896484},{"option":"SPXW260306P06615000","bid":32.8,"bid_size":0.0,"ask":33.3,"ask_size":0.0,"iv":0.222,"open_interest":2.0,"volume":24.0,"delta":-0.189,"gamma":0.0008,"vega":3.939,"theta":-2.6971,"rho":-0.6169,"theo":33.5586,"change":-14.92,"open":26.24,"high":26.34,"low":25.73,"tick":"down","last_trade_price":25.73,"last_trade_time":"2026-02-18T13:00:42","percent_change":-36.7036,"prev_day_close":40.6499996185303},{"option":"SPXW260306C06620000","bid":298.1,"bid_size":0.0,"ask":302.8,"ask_size":0.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8073,"gamma":0.0009,"vega":3.982,"theta":-2.6875,"rho":2.4478,"theo":299.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.71,"last_trade_time":"2026-02-17T14:58:45","percent_change":0.0,"prev_day_close":279.449996948242},{"option":"SPXW260306P06620000","bid":33.5,"bid_size":0.0,"ask":34.0,"ask_size":0.0,"iv":0.2212,"open_interest":345.0,"volume":40.0,"delta":-0.1926,"gamma":0.0009,"vega":3.982,"theta":-2.7177,"rho":-0.6284,"theo":34.2188,"change":-6.14,"open":40.18,"high":40.18,"low":25.7,"tick":"down","last_trade_price":35.31,"last_trade_time":"2026-02-18T15:35:05","percent_change":-14.813,"prev_day_close":41.4499988555908},{"option":"SPXW260306C06625000","bid":293.8,"bid_size":0.0,"ask":298.4,"ask_size":0.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.8037,"gamma":0.0009,"vega":4.025,"theta":-2.7085,"rho":2.4385,"theo":294.8881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.25},{"option":"SPXW260306P06625000","bid":34.2,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.2202,"open_interest":523.0,"volume":20.0,"delta":-0.1961,"gamma":0.0009,"vega":4.025,"theta":-2.7382,"rho":-0.6401,"theo":34.8916,"change":-9.1,"open":37.8,"high":38.65,"low":27.15,"tick":"down","last_trade_price":33.05,"last_trade_time":"2026-02-18T15:48:07","percent_change":-21.5896,"prev_day_close":42.1499996185303},{"option":"SPXW260306C06630000","bid":289.4,"bid_size":0.0,"ask":294.1,"ask_size":0.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":0.8001,"gamma":0.0009,"vega":4.0679,"theta":-2.7293,"rho":2.4291,"theo":290.5834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":271.050003051758},{"option":"SPXW260306P06630000","bid":34.8,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.2194,"open_interest":166.0,"volume":11.0,"delta":-0.1997,"gamma":0.0009,"vega":4.0679,"theta":-2.7584,"rho":-0.6518,"theo":35.5771,"change":-15.63,"open":41.97,"high":41.97,"low":27.37,"tick":"down","last_trade_price":27.37,"last_trade_time":"2026-02-18T12:55:15","percent_change":-36.3488,"prev_day_close":43.0},{"option":"SPXW260306C06635000","bid":282.2,"bid_size":0.0,"ask":291.9,"ask_size":0.0,"iv":0.2145,"open_interest":30.0,"volume":0.0,"delta":0.7964,"gamma":0.0009,"vega":4.1109,"theta":-2.7498,"rho":2.4194,"theo":286.2916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":274.24,"last_trade_time":"2026-02-17T14:18:49","percent_change":0.0,"prev_day_close":267.100006103516},{"option":"SPXW260306P06635000","bid":35.5,"bid_size":0.0,"ask":36.0,"ask_size":0.0,"iv":0.2185,"open_interest":26.0,"volume":9.0,"delta":-0.2034,"gamma":0.0009,"vega":4.1109,"theta":-2.7783,"rho":-0.6638,"theo":36.2756,"change":-7.25,"open":42.0,"high":42.0,"low":36.6,"tick":"down","last_trade_price":36.6,"last_trade_time":"2026-02-18T09:55:55","percent_change":-16.5336,"prev_day_close":43.8500003814697},{"option":"SPXW260306C06640000","bid":280.8,"bid_size":0.0,"ask":285.5,"ask_size":0.0,"iv":0.2167,"open_interest":1.0,"volume":2.0,"delta":0.7927,"gamma":0.0009,"vega":4.1541,"theta":-2.7701,"rho":2.4096,"theo":282.0129,"change":31.95,"open":295.06,"high":295.06,"low":294.65,"tick":"down","last_trade_price":294.65,"last_trade_time":"2026-02-18T10:31:08","percent_change":12.1622,"prev_day_close":262.699996948242},{"option":"SPXW260306P06640000","bid":36.2,"bid_size":0.0,"ask":36.7,"ask_size":0.0,"iv":0.2176,"open_interest":278.0,"volume":23.0,"delta":-0.2072,"gamma":0.0009,"vega":4.1541,"theta":-2.798,"rho":-0.676,"theo":36.9871,"change":-10.5,"open":40.2,"high":40.2,"low":29.41,"tick":"up","last_trade_price":34.15,"last_trade_time":"2026-02-18T15:57:27","percent_change":-23.5162,"prev_day_close":44.6499996185303},{"option":"SPXW260306C06645000","bid":274.0,"bid_size":0.0,"ask":283.1,"ask_size":0.0,"iv":0.2127,"open_interest":0.0,"volume":1.0,"delta":0.7889,"gamma":0.0009,"vega":4.1976,"theta":-2.7901,"rho":2.3995,"theo":277.7476,"change":15.73,"open":274.48,"high":274.48,"low":274.48,"tick":"up","last_trade_price":274.48,"last_trade_time":"2026-02-18T14:40:53","percent_change":6.07923,"prev_day_close":258.75},{"option":"SPXW260306P06645000","bid":36.9,"bid_size":0.0,"ask":37.5,"ask_size":0.0,"iv":0.2167,"open_interest":5.0,"volume":1.0,"delta":-0.211,"gamma":0.0009,"vega":4.1976,"theta":-2.8174,"rho":-0.6884,"theo":37.712,"change":-16.13,"open":29.37,"high":29.37,"low":29.37,"tick":"down","last_trade_price":29.37,"last_trade_time":"2026-02-18T12:07:42","percent_change":-35.4506,"prev_day_close":45.5},{"option":"SPXW260306C06650000","bid":272.3,"bid_size":0.0,"ask":276.9,"ask_size":0.0,"iv":0.2153,"open_interest":23.0,"volume":2.0,"delta":0.785,"gamma":0.0009,"vega":4.2413,"theta":-2.8098,"rho":2.3892,"theo":273.496,"change":36.21,"open":288.39,"high":290.51,"low":288.39,"tick":"up","last_trade_price":290.51,"last_trade_time":"2026-02-18T10:44:10","percent_change":14.2391,"prev_day_close":254.300003051758},{"option":"SPXW260306P06650000","bid":37.7,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.2156,"open_interest":1439.0,"volume":256.0,"delta":-0.2148,"gamma":0.0009,"vega":4.2413,"theta":-2.8366,"rho":-0.701,"theo":38.4506,"change":-8.05,"open":44.67,"high":44.67,"low":30.24,"tick":"up","last_trade_price":38.3,"last_trade_time":"2026-02-18T16:12:42","percent_change":-17.3679,"prev_day_close":46.3500003814697},{"option":"SPXW260306C06655000","bid":265.4,"bid_size":0.0,"ask":274.9,"ask_size":0.0,"iv":0.2109,"open_interest":1.0,"volume":0.0,"delta":0.7811,"gamma":0.001,"vega":4.2853,"theta":-2.8292,"rho":2.3785,"theo":269.2584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.63,"last_trade_time":"2026-02-13T13:29:46","percent_change":0.0,"prev_day_close":250.5},{"option":"SPXW260306P06655000","bid":38.4,"bid_size":0.0,"ask":38.9,"ask_size":0.0,"iv":0.2148,"open_interest":21.0,"volume":11.0,"delta":-0.2188,"gamma":0.001,"vega":4.2853,"theta":-2.8554,"rho":-0.714,"theo":39.2032,"change":-11.35,"open":43.4,"high":43.4,"low":32.8,"tick":"down","last_trade_price":35.9,"last_trade_time":"2026-02-18T15:54:18","percent_change":-24.0212,"prev_day_close":47.25},{"option":"SPXW260306C06660000","bid":263.9,"bid_size":0.0,"ask":268.4,"ask_size":0.0,"iv":0.2132,"open_interest":42.0,"volume":2.0,"delta":0.7771,"gamma":0.001,"vega":4.3294,"theta":-2.8482,"rho":2.3675,"theo":265.0352,"change":12.26,"open":272.24,"high":272.24,"low":258.46,"tick":"down","last_trade_price":258.46,"last_trade_time":"2026-02-18T15:36:45","percent_change":4.97969,"prev_day_close":246.200004577637},{"option":"SPXW260306P06660000","bid":39.2,"bid_size":0.0,"ask":39.7,"ask_size":0.0,"iv":0.214,"open_interest":203.0,"volume":12.0,"delta":-0.2228,"gamma":0.001,"vega":4.3294,"theta":-2.8739,"rho":-0.7273,"theo":39.9701,"change":-11.45,"open":45.22,"high":45.22,"low":32.75,"tick":"down","last_trade_price":36.7,"last_trade_time":"2026-02-18T15:53:18","percent_change":-23.7799,"prev_day_close":48.1499996185303},{"option":"SPXW260306C06665000","bid":256.6,"bid_size":0.0,"ask":266.5,"ask_size":0.0,"iv":0.2092,"open_interest":1.0,"volume":0.0,"delta":0.773,"gamma":0.001,"vega":4.3734,"theta":-2.8669,"rho":2.3563,"theo":260.8267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.73,"last_trade_time":"2026-02-17T14:46:38","percent_change":0.0,"prev_day_close":242.25},{"option":"SPXW260306P06665000","bid":40.0,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.2131,"open_interest":16.0,"volume":61.0,"delta":-0.2269,"gamma":0.001,"vega":4.3734,"theta":-2.892,"rho":-0.7409,"theo":40.7519,"change":-10.75,"open":44.8,"high":44.8,"low":34.3,"tick":"up","last_trade_price":38.3,"last_trade_time":"2026-02-18T14:13:39","percent_change":-21.9164,"prev_day_close":49.0500011444092},{"option":"SPXW260306C06670000","bid":255.2,"bid_size":0.0,"ask":260.1,"ask_size":0.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.7688,"gamma":0.001,"vega":4.4174,"theta":-2.8853,"rho":2.3447,"theo":256.6334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.650001525879},{"option":"SPXW260306P06670000","bid":40.8,"bid_size":0.0,"ask":41.3,"ask_size":0.0,"iv":0.2121,"open_interest":219.0,"volume":17.0,"delta":-0.231,"gamma":0.001,"vega":4.4174,"theta":-2.9098,"rho":-0.7548,"theo":41.5487,"change":-3.43,"open":50.1,"high":50.1,"low":33.86,"tick":"up","last_trade_price":46.52,"last_trade_time":"2026-02-18T15:15:50","percent_change":-6.86686,"prev_day_close":49.9499988555908},{"option":"SPXW260306C06675000","bid":251.1,"bid_size":0.0,"ask":255.8,"ask_size":0.0,"iv":0.2102,"open_interest":5.0,"volume":19.0,"delta":0.7646,"gamma":0.001,"vega":4.4611,"theta":-2.9032,"rho":2.333,"theo":252.4554,"change":11.52,"open":267.76,"high":274.45,"low":245.17,"tick":"down","last_trade_price":245.17,"last_trade_time":"2026-02-18T15:31:26","percent_change":4.93045,"prev_day_close":233.650001525879},{"option":"SPXW260306P06675000","bid":41.6,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.2112,"open_interest":514.0,"volume":58.0,"delta":-0.2352,"gamma":0.001,"vega":4.4611,"theta":-2.9272,"rho":-0.7689,"theo":42.3609,"change":-7.45,"open":45.93,"high":45.93,"low":32.15,"tick":"down","last_trade_price":43.5,"last_trade_time":"2026-02-18T15:37:06","percent_change":-14.6222,"prev_day_close":50.9499988555908},{"option":"SPXW260306C06680000","bid":247.2,"bid_size":0.0,"ask":251.7,"ask_size":0.0,"iv":0.2094,"open_interest":5.0,"volume":0.0,"delta":0.7603,"gamma":0.001,"vega":4.5044,"theta":-2.9208,"rho":2.321,"theo":248.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":227.23,"last_trade_time":"2026-02-13T10:46:53","percent_change":0.0,"prev_day_close":229.650001525879},{"option":"SPXW260306P06680000","bid":42.4,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.2101,"open_interest":146.0,"volume":12.0,"delta":-0.2395,"gamma":0.001,"vega":4.5044,"theta":-2.9442,"rho":-0.7832,"theo":43.1887,"change":-12.59,"open":48.77,"high":48.77,"low":39.26,"tick":"down","last_trade_price":39.26,"last_trade_time":"2026-02-18T15:53:24","percent_change":-24.2816,"prev_day_close":51.8500003814697},{"option":"SPXW260306C06685000","bid":240.3,"bid_size":0.0,"ask":249.6,"ask_size":0.0,"iv":0.2056,"open_interest":5.0,"volume":2.0,"delta":0.756,"gamma":0.001,"vega":4.5473,"theta":-2.938,"rho":2.3089,"theo":244.1465,"change":23.9,"open":238.07,"high":250.15,"low":238.07,"tick":"up","last_trade_price":250.15,"last_trade_time":"2026-02-18T15:53:37","percent_change":10.5635,"prev_day_close":226.25},{"option":"SPXW260306P06685000","bid":43.2,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.2092,"open_interest":63.0,"volume":20.0,"delta":-0.2439,"gamma":0.001,"vega":4.5473,"theta":-2.9608,"rho":-0.7976,"theo":44.0324,"change":-12.0,"open":48.85,"high":48.85,"low":36.9,"tick":"down","last_trade_price":40.85,"last_trade_time":"2026-02-18T15:53:37","percent_change":-22.7058,"prev_day_close":52.8500003814697},{"option":"SPXW260306C06690000","bid":238.6,"bid_size":0.0,"ask":243.3,"ask_size":0.0,"iv":0.2076,"open_interest":13.0,"volume":11.0,"delta":0.7515,"gamma":0.001,"vega":4.5898,"theta":-2.9547,"rho":2.2966,"theo":240.0159,"change":11.14,"open":258.58,"high":258.58,"low":232.79,"tick":"down","last_trade_price":232.79,"last_trade_time":"2026-02-18T15:31:50","percent_change":5.02594,"prev_day_close":221.650001525879},{"option":"SPXW260306P06690000","bid":44.1,"bid_size":0.0,"ask":44.6,"ask_size":0.0,"iv":0.2081,"open_interest":1267.0,"volume":63.0,"delta":-0.2483,"gamma":0.001,"vega":4.5898,"theta":-2.9769,"rho":-0.8122,"theo":44.8921,"change":-12.65,"open":49.71,"high":51.51,"low":34.38,"tick":"up","last_trade_price":41.2,"last_trade_time":"2026-02-18T15:54:14","percent_change":-23.4912,"prev_day_close":53.8500003814697},{"option":"SPXW260306C06695000","bid":231.6,"bid_size":0.0,"ask":241.4,"ask_size":0.0,"iv":0.2041,"open_interest":0.0,"volume":7.0,"delta":0.747,"gamma":0.0011,"vega":4.6319,"theta":-2.971,"rho":2.2842,"theo":235.9016,"change":18.5,"open":236.57,"high":236.8,"low":229.34,"tick":"up","last_trade_price":236.8,"last_trade_time":"2026-02-18T15:46:51","percent_change":8.47458,"prev_day_close":218.300003051758},{"option":"SPXW260306P06695000","bid":44.9,"bid_size":0.0,"ask":45.5,"ask_size":0.0,"iv":0.2073,"open_interest":69.0,"volume":12.0,"delta":-0.2528,"gamma":0.0011,"vega":4.6319,"theta":-2.9926,"rho":-0.8269,"theo":45.7679,"change":-10.8,"open":50.7,"high":50.7,"low":37.97,"tick":"down","last_trade_price":44.1,"last_trade_time":"2026-02-18T15:46:51","percent_change":-19.6721,"prev_day_close":54.8999996185303},{"option":"SPXW260306C06700000","bid":230.4,"bid_size":0.0,"ask":235.0,"ask_size":0.0,"iv":0.2058,"open_interest":97.0,"volume":3.0,"delta":0.7424,"gamma":0.0011,"vega":4.6738,"theta":-2.9868,"rho":2.2716,"theo":231.8036,"change":30.59,"open":230.23,"high":244.39,"low":230.23,"tick":"up","last_trade_price":244.39,"last_trade_time":"2026-02-18T11:57:10","percent_change":14.3078,"prev_day_close":213.800003051758},{"option":"SPXW260306P06700000","bid":45.8,"bid_size":0.0,"ask":46.3,"ask_size":0.0,"iv":0.2062,"open_interest":4703.0,"volume":807.0,"delta":-0.2574,"gamma":0.0011,"vega":4.6738,"theta":-3.0079,"rho":-0.8419,"theo":46.6601,"change":-9.45,"open":50.0,"high":51.8,"low":35.83,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-18T16:12:42","percent_change":-16.8901,"prev_day_close":55.9499988555908},{"option":"SPXW260306C06705000","bid":223.4,"bid_size":0.0,"ask":233.5,"ask_size":0.0,"iv":0.2021,"open_interest":1.0,"volume":20.0,"delta":0.7378,"gamma":0.0011,"vega":4.7156,"theta":-3.0021,"rho":2.2587,"theo":227.7222,"change":24.68,"open":233.27,"high":242.85,"low":233.27,"tick":"down","last_trade_price":235.08,"last_trade_time":"2026-02-18T15:55:55","percent_change":11.73,"prev_day_close":210.399993896484},{"option":"SPXW260306P06705000","bid":46.7,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.2054,"open_interest":57.0,"volume":33.0,"delta":-0.2621,"gamma":0.0011,"vega":4.7156,"theta":-3.0226,"rho":-0.857,"theo":47.569,"change":-13.26,"open":53.78,"high":53.78,"low":37.83,"tick":"up","last_trade_price":43.74,"last_trade_time":"2026-02-18T15:55:55","percent_change":-23.2632,"prev_day_close":57.0},{"option":"SPXW260306C06710000","bid":222.3,"bid_size":0.0,"ask":226.9,"ask_size":0.0,"iv":0.2036,"open_interest":15.0,"volume":13.0,"delta":0.733,"gamma":0.0011,"vega":4.7573,"theta":-3.0169,"rho":2.2456,"theo":223.6578,"change":24.85,"open":230.6,"high":236.65,"low":230.5,"tick":"down","last_trade_price":230.75,"last_trade_time":"2026-02-18T15:57:20","percent_change":12.069,"prev_day_close":205.900001525879},{"option":"SPXW260306P06710000","bid":47.6,"bid_size":0.0,"ask":48.2,"ask_size":0.0,"iv":0.2042,"open_interest":1357.0,"volume":41.0,"delta":-0.2668,"gamma":0.0011,"vega":4.7573,"theta":-3.0368,"rho":-0.8725,"theo":48.4948,"change":-10.55,"open":54.9,"high":54.9,"low":41.3,"tick":"up","last_trade_price":47.5,"last_trade_time":"2026-02-18T16:04:00","percent_change":-18.174,"prev_day_close":58.0500011444092},{"option":"SPXW260306C06715000","bid":215.2,"bid_size":0.0,"ask":225.2,"ask_size":0.0,"iv":0.2024,"open_interest":1.0,"volume":17.0,"delta":0.7282,"gamma":0.0011,"vega":4.799,"theta":-3.0311,"rho":2.232,"theo":219.6109,"change":5.51,"open":231.5,"high":234.52,"low":207.01,"tick":"down","last_trade_price":207.01,"last_trade_time":"2026-02-18T15:17:02","percent_change":2.73449,"prev_day_close":201.5},{"option":"SPXW260306P06715000","bid":48.6,"bid_size":0.0,"ask":49.1,"ask_size":0.0,"iv":0.2034,"open_interest":50.0,"volume":27.0,"delta":-0.2716,"gamma":0.0011,"vega":4.799,"theta":-3.0505,"rho":-0.8884,"theo":49.438,"change":-13.85,"open":50.06,"high":50.06,"low":39.39,"tick":"no_change","last_trade_price":45.3,"last_trade_time":"2026-02-18T13:43:58","percent_change":-23.415,"prev_day_close":59.1499996185303},{"option":"SPXW260306C06720000","bid":214.2,"bid_size":0.0,"ask":218.7,"ask_size":0.0,"iv":0.2018,"open_interest":13.0,"volume":6.0,"delta":0.7233,"gamma":0.0012,"vega":4.8407,"theta":-3.0448,"rho":2.2182,"theo":215.5818,"change":32.21,"open":230.07,"high":232.48,"low":226.49,"tick":"up","last_trade_price":229.76,"last_trade_time":"2026-02-18T12:46:47","percent_change":16.3047,"prev_day_close":197.549995422363},{"option":"SPXW260306P06720000","bid":49.5,"bid_size":0.0,"ask":50.1,"ask_size":0.0,"iv":0.2023,"open_interest":169.0,"volume":25.0,"delta":-0.2766,"gamma":0.0012,"vega":4.8407,"theta":-3.0637,"rho":-0.9046,"theo":50.3991,"change":-9.45,"open":57.9,"high":57.9,"low":40.19,"tick":"no_change","last_trade_price":50.85,"last_trade_time":"2026-02-18T15:40:25","percent_change":-15.6716,"prev_day_close":60.2999992370606},{"option":"SPXW260306C06725000","bid":210.2,"bid_size":0.0,"ask":214.7,"ask_size":0.0,"iv":0.2006,"open_interest":15.0,"volume":12.0,"delta":0.7183,"gamma":0.0012,"vega":4.8821,"theta":-3.058,"rho":2.2039,"theo":211.5711,"change":15.19,"open":226.05,"high":228.78,"low":208.37,"tick":"up","last_trade_price":209.04,"last_trade_time":"2026-02-18T14:42:41","percent_change":7.83596,"prev_day_close":193.849998474121},{"option":"SPXW260306P06725000","bid":50.5,"bid_size":0.0,"ask":51.0,"ask_size":0.0,"iv":0.2014,"open_interest":406.0,"volume":89.0,"delta":-0.2815,"gamma":0.0012,"vega":4.8821,"theta":-3.0762,"rho":-0.9212,"theo":51.3786,"change":-10.68,"open":55.73,"high":55.73,"low":40.54,"tick":"up","last_trade_price":50.77,"last_trade_time":"2026-02-18T16:14:43","percent_change":-17.38,"prev_day_close":61.4499988555908},{"option":"SPXW260306C06730000","bid":206.4,"bid_size":0.0,"ask":210.7,"ask_size":0.0,"iv":0.1999,"open_interest":9.0,"volume":6.0,"delta":0.7132,"gamma":0.0012,"vega":4.9232,"theta":-3.0705,"rho":2.1892,"theo":207.5792,"change":31.15,"open":194.64,"high":221.15,"low":194.64,"tick":"up","last_trade_price":221.15,"last_trade_time":"2026-02-18T12:37:03","percent_change":16.3947,"prev_day_close":190.0},{"option":"SPXW260306P06730000","bid":51.4,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.2004,"open_interest":149.0,"volume":15.0,"delta":-0.2866,"gamma":0.0012,"vega":4.9232,"theta":-3.0882,"rho":-0.9381,"theo":52.377,"change":-10.8,"open":49.46,"high":51.8,"low":40.35,"tick":"up","last_trade_price":51.8,"last_trade_time":"2026-02-18T14:33:20","percent_change":-17.2524,"prev_day_close":62.6000003814697},{"option":"SPXW260306C06735000","bid":199.2,"bid_size":0.0,"ask":207.4,"ask_size":0.0,"iv":0.1971,"open_interest":10.0,"volume":0.0,"delta":0.7081,"gamma":0.0012,"vega":4.9638,"theta":-3.0823,"rho":2.1743,"theo":203.6067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.0,"last_trade_time":"2026-02-13T15:57:31","percent_change":0.0,"prev_day_close":186.099998474121},{"option":"SPXW260306P06735000","bid":52.5,"bid_size":0.0,"ask":53.0,"ask_size":0.0,"iv":0.1993,"open_interest":72.0,"volume":12.0,"delta":-0.2918,"gamma":0.0012,"vega":4.9638,"theta":-3.0995,"rho":-0.9554,"theo":53.3946,"change":-6.33,"open":60.0,"high":60.0,"low":42.45,"tick":"up","last_trade_price":57.47,"last_trade_time":"2026-02-18T14:38:46","percent_change":-9.92163,"prev_day_close":63.7999992370606},{"option":"SPXW260306C06740000","bid":198.6,"bid_size":0.0,"ask":202.7,"ask_size":0.0,"iv":0.1976,"open_interest":21.0,"volume":1.0,"delta":0.7028,"gamma":0.0012,"vega":5.0038,"theta":-3.0936,"rho":2.1591,"theo":199.6537,"change":28.22,"open":210.62,"high":210.62,"low":210.62,"tick":"up","last_trade_price":210.62,"last_trade_time":"2026-02-18T10:36:15","percent_change":15.4715,"prev_day_close":182.400001525879},{"option":"SPXW260306P06740000","bid":53.5,"bid_size":0.0,"ask":54.0,"ask_size":0.0,"iv":0.1982,"open_interest":445.0,"volume":201.0,"delta":-0.297,"gamma":0.0012,"vega":5.0038,"theta":-3.1101,"rho":-0.9729,"theo":54.4319,"change":-8.46,"open":59.54,"high":59.54,"low":44.26,"tick":"down","last_trade_price":56.49,"last_trade_time":"2026-02-18T15:36:35","percent_change":-13.0254,"prev_day_close":64.9500007629394},{"option":"SPXW260306C06745000","bid":191.3,"bid_size":0.0,"ask":199.2,"ask_size":0.0,"iv":0.1951,"open_interest":10.0,"volume":1.0,"delta":0.6975,"gamma":0.0012,"vega":5.0429,"theta":-3.1041,"rho":2.1437,"theo":195.7208,"change":29.92,"open":208.52,"high":208.52,"low":208.52,"tick":"up","last_trade_price":208.52,"last_trade_time":"2026-02-18T10:28:27","percent_change":16.7525,"prev_day_close":178.599998474121},{"option":"SPXW260306P06745000","bid":54.5,"bid_size":0.0,"ask":55.1,"ask_size":0.0,"iv":0.1973,"open_interest":31.0,"volume":8.0,"delta":-0.3023,"gamma":0.0012,"vega":5.0429,"theta":-3.1201,"rho":-0.9906,"theo":55.4891,"change":-14.97,"open":65.37,"high":65.37,"low":44.92,"tick":"no_change","last_trade_price":51.23,"last_trade_time":"2026-02-18T13:57:56","percent_change":-22.6133,"prev_day_close":66.2000007629394},{"option":"SPXW260306C06750000","bid":192.3,"bid_size":0.0,"ask":193.0,"ask_size":0.0,"iv":0.1963,"open_interest":71.0,"volume":28.0,"delta":0.6921,"gamma":0.0012,"vega":5.0813,"theta":-3.1139,"rho":2.1282,"theo":191.8079,"change":13.5,"open":179.8,"high":208.15,"low":179.8,"tick":"up","last_trade_price":188.3,"last_trade_time":"2026-02-18T15:40:44","percent_change":7.72311,"prev_day_close":174.799995422363},{"option":"SPXW260306P06750000","bid":55.6,"bid_size":0.0,"ask":56.1,"ask_size":0.0,"iv":0.1962,"open_interest":668.0,"volume":184.0,"delta":-0.3078,"gamma":0.0012,"vega":5.0813,"theta":-3.1294,"rho":-1.0085,"theo":56.5664,"change":-15.12,"open":65.78,"high":65.78,"low":43.8,"tick":"up","last_trade_price":52.33,"last_trade_time":"2026-02-18T15:56:40","percent_change":-22.4166,"prev_day_close":67.4500007629394},{"option":"SPXW260306C06755000","bid":188.4,"bid_size":0.0,"ask":189.1,"ask_size":0.0,"iv":0.1952,"open_interest":1.0,"volume":0.0,"delta":0.6866,"gamma":0.0013,"vega":5.1189,"theta":-3.123,"rho":2.1124,"theo":187.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.5,"last_trade_time":"2026-02-09T10:57:59","percent_change":0.0,"prev_day_close":171.099998474121},{"option":"SPXW260306P06755000","bid":56.6,"bid_size":0.0,"ask":57.2,"ask_size":0.0,"iv":0.1952,"open_interest":103.0,"volume":17.0,"delta":-0.3133,"gamma":0.0013,"vega":5.1189,"theta":-3.1379,"rho":-1.0265,"theo":57.6642,"change":-12.87,"open":53.7,"high":64.22,"low":46.4,"tick":"down","last_trade_price":55.88,"last_trade_time":"2026-02-18T15:46:39","percent_change":-18.72,"prev_day_close":68.75},{"option":"SPXW260306C06760000","bid":184.5,"bid_size":0.0,"ask":185.2,"ask_size":0.0,"iv":0.1942,"open_interest":10.0,"volume":4.0,"delta":0.681,"gamma":0.0013,"vega":5.1558,"theta":-3.1314,"rho":2.0965,"theo":184.0435,"change":18.6,"open":195.6,"high":195.6,"low":183.25,"tick":"up","last_trade_price":186.0,"last_trade_time":"2026-02-18T15:48:50","percent_change":11.1111,"prev_day_close":167.400001525879},{"option":"SPXW260306P06760000","bid":57.7,"bid_size":0.0,"ask":58.3,"ask_size":0.0,"iv":0.194,"open_interest":1447.0,"volume":120.0,"delta":-0.3189,"gamma":0.0013,"vega":5.1558,"theta":-3.1457,"rho":-1.0448,"theo":58.7825,"change":-12.35,"open":65.41,"high":67.19,"low":46.13,"tick":"up","last_trade_price":57.65,"last_trade_time":"2026-02-18T16:04:00","percent_change":-17.6429,"prev_day_close":70.0},{"option":"SPXW260306C06765000","bid":180.6,"bid_size":0.0,"ask":181.4,"ask_size":0.0,"iv":0.1932,"open_interest":7.0,"volume":1.0,"delta":0.6753,"gamma":0.0013,"vega":5.1922,"theta":-3.139,"rho":2.0803,"theo":180.1926,"change":27.7,"open":191.5,"high":191.5,"low":191.5,"tick":"up","last_trade_price":191.5,"last_trade_time":"2026-02-18T10:05:31","percent_change":16.9109,"prev_day_close":163.799995422363},{"option":"SPXW260306P06765000","bid":58.9,"bid_size":0.0,"ask":59.5,"ask_size":0.0,"iv":0.193,"open_interest":25.0,"volume":4.0,"delta":-0.3246,"gamma":0.0013,"vega":5.1922,"theta":-3.1528,"rho":-1.0633,"theo":59.9217,"change":-8.3,"open":53.23,"high":63.05,"low":52.3,"tick":"up","last_trade_price":63.05,"last_trade_time":"2026-02-18T15:31:02","percent_change":-11.6328,"prev_day_close":71.3499984741211},{"option":"SPXW260306C06770000","bid":176.8,"bid_size":0.0,"ask":177.5,"ask_size":0.0,"iv":0.1921,"open_interest":266.0,"volume":15.0,"delta":0.6695,"gamma":0.0013,"vega":5.228,"theta":-3.1458,"rho":2.0637,"theo":176.363,"change":12.9,"open":163.1,"high":185.79,"low":163.1,"tick":"down","last_trade_price":173.0,"last_trade_time":"2026-02-18T15:39:51","percent_change":8.05747,"prev_day_close":160.099998474121},{"option":"SPXW260306P06770000","bid":60.0,"bid_size":0.0,"ask":60.6,"ask_size":0.0,"iv":0.192,"open_interest":146.0,"volume":63.0,"delta":-0.3303,"gamma":0.0013,"vega":5.228,"theta":-3.159,"rho":-1.0822,"theo":61.0823,"change":-11.4,"open":59.5,"high":63.43,"low":48.48,"tick":"down","last_trade_price":61.3,"last_trade_time":"2026-02-18T15:39:51","percent_change":-15.6809,"prev_day_close":72.7000007629394},{"option":"SPXW260306C06775000","bid":173.0,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.191,"open_interest":60.0,"volume":4.0,"delta":0.6636,"gamma":0.0013,"vega":5.2634,"theta":-3.1518,"rho":2.0467,"theo":172.5553,"change":32.2,"open":179.4,"high":188.7,"low":179.4,"tick":"up","last_trade_price":188.7,"last_trade_time":"2026-02-18T10:58:11","percent_change":20.5751,"prev_day_close":156.5},{"option":"SPXW260306P06775000","bid":61.2,"bid_size":0.0,"ask":61.7,"ask_size":0.0,"iv":0.1908,"open_interest":273.0,"volume":94.0,"delta":-0.3362,"gamma":0.0013,"vega":5.2634,"theta":-3.1644,"rho":-1.1016,"theo":62.2648,"change":-12.59,"open":68.97,"high":69.22,"low":49.16,"tick":"up","last_trade_price":61.41,"last_trade_time":"2026-02-18T16:14:43","percent_change":-17.0135,"prev_day_close":74.0},{"option":"SPXW260306C06780000","bid":169.1,"bid_size":0.0,"ask":169.8,"ask_size":0.0,"iv":0.19,"open_interest":228.0,"volume":11.0,"delta":0.6577,"gamma":0.0013,"vega":5.2982,"theta":-3.157,"rho":2.0292,"theo":168.7702,"change":28.6,"open":173.9,"high":186.0,"low":173.9,"tick":"down","last_trade_price":181.5,"last_trade_time":"2026-02-18T12:13:44","percent_change":18.705,"prev_day_close":152.900001525879},{"option":"SPXW260306P06780000","bid":62.4,"bid_size":0.0,"ask":62.9,"ask_size":0.0,"iv":0.1898,"open_interest":869.0,"volume":58.0,"delta":-0.3422,"gamma":0.0013,"vega":5.2982,"theta":-3.169,"rho":-1.1214,"theo":63.4699,"change":-16.65,"open":59.45,"high":68.3,"low":50.1,"tick":"down","last_trade_price":58.8,"last_trade_time":"2026-02-18T15:55:22","percent_change":-22.0676,"prev_day_close":75.4500007629394},{"option":"SPXW260306C06785000","bid":165.4,"bid_size":0.0,"ask":166.0,"ask_size":0.0,"iv":0.1888,"open_interest":9.0,"volume":14.0,"delta":0.6516,"gamma":0.0014,"vega":5.3322,"theta":-3.1612,"rho":2.0112,"theo":165.0083,"change":21.4,"open":170.8,"high":170.85,"low":170.8,"tick":"up","last_trade_price":170.85,"last_trade_time":"2026-02-18T15:54:07","percent_change":14.3192,"prev_day_close":149.450004577637},{"option":"SPXW260306P06785000","bid":63.6,"bid_size":0.0,"ask":64.2,"ask_size":0.0,"iv":0.1888,"open_interest":176.0,"volume":45.0,"delta":-0.3483,"gamma":0.0014,"vega":5.3322,"theta":-3.1726,"rho":-1.1417,"theo":64.6982,"change":-15.53,"open":63.2,"high":71.93,"low":56.1,"tick":"no_change","last_trade_price":61.32,"last_trade_time":"2026-02-18T15:58:58","percent_change":-20.2082,"prev_day_close":76.8499984741211},{"option":"SPXW260306C06790000","bid":161.6,"bid_size":0.0,"ask":162.3,"ask_size":0.0,"iv":0.1877,"open_interest":134.0,"volume":1.0,"delta":0.6454,"gamma":0.0014,"vega":5.3655,"theta":-3.1645,"rho":1.9928,"theo":161.2702,"change":17.01,"open":162.86,"high":162.86,"low":162.86,"tick":"up","last_trade_price":162.86,"last_trade_time":"2026-02-18T09:58:13","percent_change":11.6627,"prev_day_close":145.849998474121},{"option":"SPXW260306P06790000","bid":64.8,"bid_size":0.0,"ask":65.4,"ask_size":0.0,"iv":0.1877,"open_interest":287.0,"volume":29.0,"delta":-0.3544,"gamma":0.0014,"vega":5.3655,"theta":-3.1753,"rho":-1.1624,"theo":65.9503,"change":-11.58,"open":78.28,"high":78.28,"low":54.58,"tick":"down","last_trade_price":66.77,"last_trade_time":"2026-02-18T15:37:55","percent_change":-14.7798,"prev_day_close":78.3499984741211},{"option":"SPXW260306C06795000","bid":157.9,"bid_size":0.0,"ask":158.6,"ask_size":0.0,"iv":0.1867,"open_interest":21.0,"volume":2.0,"delta":0.6392,"gamma":0.0014,"vega":5.3976,"theta":-3.1668,"rho":1.9741,"theo":157.5564,"change":30.33,"open":173.42,"high":173.42,"low":172.63,"tick":"down","last_trade_price":172.63,"last_trade_time":"2026-02-18T10:58:26","percent_change":21.3141,"prev_day_close":142.300003051758},{"option":"SPXW260306P06795000","bid":66.0,"bid_size":0.0,"ask":66.6,"ask_size":0.0,"iv":0.1866,"open_interest":203.0,"volume":36.0,"delta":-0.3607,"gamma":0.0014,"vega":5.3976,"theta":-3.1771,"rho":-1.1834,"theo":67.2267,"change":-10.5,"open":58.5,"high":70.92,"low":54.34,"tick":"down","last_trade_price":69.3,"last_trade_time":"2026-02-18T15:35:44","percent_change":-13.1579,"prev_day_close":79.7999992370606},{"option":"SPXW260306C06800000","bid":154.2,"bid_size":0.0,"ask":154.8,"ask_size":0.0,"iv":0.1857,"open_interest":282.0,"volume":62.0,"delta":0.6328,"gamma":0.0014,"vega":5.4285,"theta":-3.1682,"rho":1.9552,"theo":153.8673,"change":5.27,"open":147.42,"high":167.4,"low":144.17,"tick":"down","last_trade_price":144.17,"last_trade_time":"2026-02-18T14:57:49","percent_change":3.7941,"prev_day_close":138.900001525879},{"option":"SPXW260306P06800000","bid":67.3,"bid_size":0.0,"ask":67.9,"ask_size":0.0,"iv":0.1855,"open_interest":6461.0,"volume":572.0,"delta":-0.3671,"gamma":0.0014,"vega":5.4285,"theta":-3.1779,"rho":-1.2047,"theo":68.5278,"change":-17.8,"open":76.8,"high":78.87,"low":53.8,"tick":"down","last_trade_price":63.5,"last_trade_time":"2026-02-18T15:57:07","percent_change":-21.8942,"prev_day_close":81.2999992370606},{"option":"SPXW260306C06805000","bid":150.5,"bid_size":0.0,"ask":151.2,"ask_size":0.0,"iv":0.1844,"open_interest":50.0,"volume":10.0,"delta":0.6263,"gamma":0.0014,"vega":5.4582,"theta":-3.1685,"rho":1.9361,"theo":150.2031,"change":9.41,"open":160.63,"high":163.6,"low":144.81,"tick":"down","last_trade_price":144.81,"last_trade_time":"2026-02-18T15:35:39","percent_change":6.94978,"prev_day_close":135.400001525879},{"option":"SPXW260306P06805000","bid":68.6,"bid_size":0.0,"ask":69.3,"ask_size":0.0,"iv":0.1844,"open_interest":84.0,"volume":18.0,"delta":-0.3735,"gamma":0.0014,"vega":5.4582,"theta":-3.1777,"rho":-1.2261,"theo":69.8538,"change":-16.73,"open":57.6,"high":71.73,"low":57.6,"tick":"no_change","last_trade_price":66.17,"last_trade_time":"2026-02-18T15:58:58","percent_change":-20.1809,"prev_day_close":82.8999977111816},{"option":"SPXW260306C06810000","bid":146.8,"bid_size":0.0,"ask":147.5,"ask_size":0.0,"iv":0.1833,"open_interest":54.0,"volume":13.0,"delta":0.6197,"gamma":0.0014,"vega":5.4865,"theta":-3.1678,"rho":1.9169,"theo":146.564,"change":7.79,"open":153.31,"high":161.07,"low":139.79,"tick":"down","last_trade_price":139.79,"last_trade_time":"2026-02-18T15:06:28","percent_change":5.90152,"prev_day_close":132.0},{"option":"SPXW260306P06810000","bid":70.0,"bid_size":0.0,"ask":70.6,"ask_size":0.0,"iv":0.1832,"open_interest":270.0,"volume":64.0,"delta":-0.3801,"gamma":0.0014,"vega":5.4865,"theta":-3.1764,"rho":-1.2476,"theo":71.205,"change":-5.97,"open":68.26,"high":78.43,"low":57.44,"tick":"up","last_trade_price":78.43,"last_trade_time":"2026-02-18T15:22:14","percent_change":-7.07346,"prev_day_close":84.3999977111816},{"option":"SPXW260306C06815000","bid":143.2,"bid_size":0.0,"ask":143.9,"ask_size":0.0,"iv":0.1822,"open_interest":31.0,"volume":13.0,"delta":0.613,"gamma":0.0014,"vega":5.5136,"theta":-3.1661,"rho":1.8974,"theo":142.9505,"change":27.97,"open":147.9,"high":157.32,"low":147.9,"tick":"no_change","last_trade_price":156.57,"last_trade_time":"2026-02-18T13:09:23","percent_change":21.7496,"prev_day_close":128.599998474121},{"option":"SPXW260306P06815000","bid":71.3,"bid_size":0.0,"ask":71.9,"ask_size":0.0,"iv":0.1822,"open_interest":83.0,"volume":22.0,"delta":-0.3868,"gamma":0.0014,"vega":5.5136,"theta":-3.1741,"rho":-1.2695,"theo":72.5816,"change":-13.6,"open":60.0,"high":72.4,"low":60.0,"tick":"up","last_trade_price":72.4,"last_trade_time":"2026-02-18T14:34:58","percent_change":-15.814,"prev_day_close":86.0},{"option":"SPXW260306C06820000","bid":139.6,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1811,"open_interest":105.0,"volume":21.0,"delta":0.6063,"gamma":0.0015,"vega":5.5396,"theta":-3.1633,"rho":1.8775,"theo":139.3629,"change":28.14,"open":151.5,"high":154.34,"low":150.89,"tick":"up","last_trade_price":153.34,"last_trade_time":"2026-02-18T12:21:17","percent_change":22.476,"prev_day_close":125.200000762939},{"option":"SPXW260306P06820000","bid":72.7,"bid_size":0.0,"ask":73.3,"ask_size":0.0,"iv":0.181,"open_interest":296.0,"volume":37.0,"delta":-0.3936,"gamma":0.0015,"vega":5.5396,"theta":-3.1707,"rho":-1.2916,"theo":73.9842,"change":-6.79,"open":84.76,"high":84.76,"low":59.61,"tick":"up","last_trade_price":80.86,"last_trade_time":"2026-02-18T15:23:57","percent_change":-7.74672,"prev_day_close":87.6500015258789},{"option":"SPXW260306C06825000","bid":136.0,"bid_size":0.0,"ask":136.7,"ask_size":0.0,"iv":0.18,"open_interest":845.0,"volume":8.0,"delta":0.5994,"gamma":0.0015,"vega":5.5644,"theta":-3.1593,"rho":1.8572,"theo":135.8018,"change":10.05,"open":132.0,"high":150.1,"low":131.9,"tick":"down","last_trade_price":131.9,"last_trade_time":"2026-02-18T15:35:29","percent_change":8.24785,"prev_day_close":121.849998474121},{"option":"SPXW260306P06825000","bid":74.1,"bid_size":0.0,"ask":74.7,"ask_size":0.0,"iv":0.1798,"open_interest":504.0,"volume":76.0,"delta":-0.4005,"gamma":0.0015,"vega":5.5644,"theta":-3.1662,"rho":-1.3143,"theo":75.4133,"change":-10.67,"open":78.97,"high":78.97,"low":60.29,"tick":"up","last_trade_price":78.58,"last_trade_time":"2026-02-18T15:30:58","percent_change":-11.9552,"prev_day_close":89.25},{"option":"SPXW260306C06830000","bid":132.5,"bid_size":0.0,"ask":133.2,"ask_size":0.0,"iv":0.1788,"open_interest":42.0,"volume":10.0,"delta":0.5924,"gamma":0.0015,"vega":5.5881,"theta":-3.1542,"rho":1.8364,"theo":132.2679,"change":4.89,"open":122.34,"high":141.78,"low":122.34,"tick":"down","last_trade_price":123.44,"last_trade_time":"2026-02-18T15:27:08","percent_change":4.12484,"prev_day_close":118.549999237061},{"option":"SPXW260306P06830000","bid":75.5,"bid_size":0.0,"ask":76.2,"ask_size":0.0,"iv":0.1787,"open_interest":184.0,"volume":78.0,"delta":-0.4075,"gamma":0.0015,"vega":5.5881,"theta":-3.1605,"rho":-1.3375,"theo":76.8697,"change":-10.32,"open":80.53,"high":83.99,"low":62.1,"tick":"down","last_trade_price":80.68,"last_trade_time":"2026-02-18T15:30:57","percent_change":-11.3407,"prev_day_close":91.0},{"option":"SPXW260306C06835000","bid":128.9,"bid_size":0.0,"ask":129.6,"ask_size":0.0,"iv":0.1776,"open_interest":38.0,"volume":2.0,"delta":0.5853,"gamma":0.0015,"vega":5.6105,"theta":-3.1479,"rho":1.8149,"theo":128.7623,"change":27.19,"open":143.26,"high":143.26,"low":142.49,"tick":"down","last_trade_price":142.49,"last_trade_time":"2026-02-18T10:58:26","percent_change":23.582,"prev_day_close":115.299999237061},{"option":"SPXW260306P06835000","bid":77.0,"bid_size":0.0,"ask":77.7,"ask_size":0.0,"iv":0.1776,"open_interest":71.0,"volume":39.0,"delta":-0.4146,"gamma":0.0015,"vega":5.6105,"theta":-3.1536,"rho":-1.3612,"theo":78.3542,"change":-12.73,"open":91.4,"high":91.4,"low":62.68,"tick":"up","last_trade_price":79.97,"last_trade_time":"2026-02-18T14:41:19","percent_change":-13.7325,"prev_day_close":92.7000007629394},{"option":"SPXW260306C06840000","bid":125.4,"bid_size":0.0,"ask":126.1,"ask_size":0.0,"iv":0.1765,"open_interest":55.0,"volume":8.0,"delta":0.578,"gamma":0.0015,"vega":5.6314,"theta":-3.1404,"rho":1.793,"theo":125.2857,"change":14.89,"open":116.5,"high":137.7,"low":116.5,"tick":"down","last_trade_price":126.99,"last_trade_time":"2026-02-18T14:15:27","percent_change":13.2828,"prev_day_close":112.100002288818},{"option":"SPXW260306P06840000","bid":78.5,"bid_size":0.0,"ask":79.1,"ask_size":0.0,"iv":0.1763,"open_interest":245.0,"volume":85.0,"delta":-0.4218,"gamma":0.0015,"vega":5.6314,"theta":-3.1455,"rho":-1.3855,"theo":79.8678,"change":-8.45,"open":90.1,"high":91.39,"low":65.73,"tick":"up","last_trade_price":86.0,"last_trade_time":"2026-02-18T15:19:31","percent_change":-8.94653,"prev_day_close":94.4499969482422},{"option":"SPXW260306C06845000","bid":122.0,"bid_size":0.0,"ask":122.7,"ask_size":0.0,"iv":0.1753,"open_interest":29.0,"volume":9.0,"delta":0.5707,"gamma":0.0016,"vega":5.6507,"theta":-3.1315,"rho":1.7707,"theo":121.8388,"change":3.3,"open":115.0,"high":132.5,"low":112.2,"tick":"down","last_trade_price":112.2,"last_trade_time":"2026-02-18T15:21:42","percent_change":3.03031,"prev_day_close":108.899997711182},{"option":"SPXW260306P06845000","bid":80.0,"bid_size":0.0,"ask":80.7,"ask_size":0.0,"iv":0.1753,"open_interest":366.0,"volume":11.0,"delta":-0.4292,"gamma":0.0016,"vega":5.6507,"theta":-3.1361,"rho":-1.4101,"theo":81.4111,"change":-28.55,"open":91.8,"high":91.8,"low":67.7,"tick":"down","last_trade_price":67.7,"last_trade_time":"2026-02-18T10:58:57","percent_change":-29.6623,"prev_day_close":96.25},{"option":"SPXW260306C06850000","bid":118.6,"bid_size":0.0,"ask":119.2,"ask_size":0.0,"iv":0.1742,"open_interest":818.0,"volume":40.0,"delta":0.5632,"gamma":0.0016,"vega":5.6682,"theta":-3.1214,"rho":1.7481,"theo":118.4221,"change":9.14,"open":109.47,"high":129.25,"low":108.9,"tick":"up","last_trade_price":114.84,"last_trade_time":"2026-02-18T15:41:27","percent_change":8.64711,"prev_day_close":105.700000762939},{"option":"SPXW260306P06850000","bid":81.6,"bid_size":0.0,"ask":82.2,"ask_size":0.0,"iv":0.1741,"open_interest":977.0,"volume":375.0,"delta":-0.4366,"gamma":0.0016,"vega":5.6682,"theta":-3.1254,"rho":-1.435,"theo":82.9847,"change":-19.48,"open":96.74,"high":96.74,"low":64.9,"tick":"no_change","last_trade_price":78.62,"last_trade_time":"2026-02-18T15:51:25","percent_change":-19.8573,"prev_day_close":98.1000022888184},{"option":"SPXW260306C06855000","bid":115.2,"bid_size":0.0,"ask":115.8,"ask_size":0.0,"iv":0.173,"open_interest":85.0,"volume":14.0,"delta":0.5557,"gamma":0.0016,"vega":5.6839,"theta":-3.1099,"rho":1.7254,"theo":115.0362,"change":3.4,"open":106.7,"high":125.3,"low":105.7,"tick":"up","last_trade_price":106.0,"last_trade_time":"2026-02-18T15:22:41","percent_change":3.31384,"prev_day_close":102.600002288818},{"option":"SPXW260306P06855000","bid":83.2,"bid_size":0.0,"ask":83.8,"ask_size":0.0,"iv":0.1729,"open_interest":70.0,"volume":83.0,"delta":-0.4442,"gamma":0.0016,"vega":5.6839,"theta":-3.1134,"rho":-1.46,"theo":84.5889,"change":-8.43,"open":77.6,"high":91.57,"low":69.12,"tick":"up","last_trade_price":91.57,"last_trade_time":"2026-02-18T14:59:01","percent_change":-8.43,"prev_day_close":100.0},{"option":"SPXW260306C06860000","bid":111.8,"bid_size":0.0,"ask":112.5,"ask_size":0.0,"iv":0.1718,"open_interest":86.0,"volume":103.0,"delta":0.548,"gamma":0.0016,"vega":5.6976,"theta":-3.0971,"rho":1.7025,"theo":111.6812,"change":7.45,"open":105.5,"high":125.35,"low":105.5,"tick":"down","last_trade_price":106.95,"last_trade_time":"2026-02-18T15:37:17","percent_change":7.48744,"prev_day_close":99.5},{"option":"SPXW260306P06860000","bid":84.8,"bid_size":0.0,"ask":85.4,"ask_size":0.0,"iv":0.1716,"open_interest":198.0,"volume":113.0,"delta":-0.4519,"gamma":0.0016,"vega":5.6976,"theta":-3.1,"rho":-1.4853,"theo":86.2242,"change":-12.17,"open":95.1,"high":97.3,"low":70.29,"tick":"up","last_trade_price":89.68,"last_trade_time":"2026-02-18T14:51:19","percent_change":-11.9489,"prev_day_close":101.849998474121},{"option":"SPXW260306C06865000","bid":108.5,"bid_size":0.0,"ask":109.1,"ask_size":0.0,"iv":0.1707,"open_interest":28.0,"volume":18.0,"delta":0.5402,"gamma":0.0016,"vega":5.7094,"theta":-3.0829,"rho":1.6793,"theo":108.3578,"change":15.2,"open":110.42,"high":116.3,"low":110.42,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-18T15:52:53","percent_change":15.784,"prev_day_close":96.2999992370606},{"option":"SPXW260306P06865000","bid":86.5,"bid_size":0.0,"ask":87.1,"ask_size":0.0,"iv":0.1706,"open_interest":63.0,"volume":14.0,"delta":-0.4597,"gamma":0.0016,"vega":5.7094,"theta":-3.0853,"rho":-1.5108,"theo":87.8909,"change":-14.77,"open":80.28,"high":95.87,"low":73.82,"tick":"down","last_trade_price":89.13,"last_trade_time":"2026-02-18T15:38:34","percent_change":-14.2156,"prev_day_close":103.899997711182},{"option":"SPXW260306C06870000","bid":105.2,"bid_size":0.0,"ask":105.8,"ask_size":0.0,"iv":0.1695,"open_interest":98.0,"volume":102.0,"delta":0.5323,"gamma":0.0016,"vega":5.7194,"theta":-3.0674,"rho":1.6557,"theo":105.0667,"change":7.63,"open":96.7,"high":118.17,"low":96.7,"tick":"up","last_trade_price":100.98,"last_trade_time":"2026-02-18T15:37:24","percent_change":8.17354,"prev_day_close":93.3499984741211},{"option":"SPXW260306P06870000","bid":88.2,"bid_size":0.0,"ask":88.8,"ask_size":0.0,"iv":0.1693,"open_interest":166.0,"volume":109.0,"delta":-0.4676,"gamma":0.0016,"vega":5.7194,"theta":-3.0691,"rho":-1.5367,"theo":89.59,"change":-15.3,"open":91.1,"high":95.39,"low":74.48,"tick":"no_change","last_trade_price":90.6,"last_trade_time":"2026-02-18T15:40:25","percent_change":-14.4476,"prev_day_close":105.899997711182},{"option":"SPXW260306C06875000","bid":102.0,"bid_size":0.0,"ask":102.6,"ask_size":0.0,"iv":0.1684,"open_interest":1068.0,"volume":100.0,"delta":0.5242,"gamma":0.0016,"vega":5.7273,"theta":-3.0504,"rho":1.6315,"theo":101.8088,"change":13.3,"open":92.6,"high":113.95,"low":92.6,"tick":"up","last_trade_price":103.6,"last_trade_time":"2026-02-18T15:52:08","percent_change":14.7287,"prev_day_close":90.2999992370606},{"option":"SPXW260306P06875000","bid":89.9,"bid_size":0.0,"ask":90.5,"ask_size":0.0,"iv":0.1681,"open_interest":210.0,"volume":46.0,"delta":-0.4756,"gamma":0.0016,"vega":5.7273,"theta":-3.0516,"rho":-1.5632,"theo":91.3224,"change":-20.6,"open":95.61,"high":95.61,"low":75.0,"tick":"down","last_trade_price":87.3,"last_trade_time":"2026-02-18T15:52:25","percent_change":-19.0917,"prev_day_close":107.899997711182},{"option":"SPXW260306C06880000","bid":98.7,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.1672,"open_interest":138.0,"volume":118.0,"delta":0.5161,"gamma":0.0016,"vega":5.733,"theta":-3.0319,"rho":1.6066,"theo":98.5856,"change":10.72,"open":96.92,"high":111.97,"low":90.7,"tick":"up","last_trade_price":98.12,"last_trade_time":"2026-02-18T16:13:01","percent_change":12.2654,"prev_day_close":87.3999977111816},{"option":"SPXW260306P06880000","bid":91.7,"bid_size":0.0,"ask":92.3,"ask_size":0.0,"iv":0.1669,"open_interest":163.0,"volume":95.0,"delta":-0.4838,"gamma":0.0016,"vega":5.733,"theta":-3.0325,"rho":-1.5904,"theo":93.0893,"change":-17.54,"open":96.73,"high":102.3,"low":77.6,"tick":"up","last_trade_price":92.36,"last_trade_time":"2026-02-18T16:13:13","percent_change":-15.96,"prev_day_close":109.899997711182},{"option":"SPXW260306C06885000","bid":95.5,"bid_size":0.0,"ask":96.2,"ask_size":0.0,"iv":0.1658,"open_interest":48.0,"volume":37.0,"delta":0.5078,"gamma":0.0017,"vega":5.7366,"theta":-3.0119,"rho":1.5812,"theo":95.3982,"change":18.7,"open":87.4,"high":107.9,"low":87.4,"tick":"up","last_trade_price":103.2,"last_trade_time":"2026-02-18T13:34:35","percent_change":22.1302,"prev_day_close":84.5},{"option":"SPXW260306P06885000","bid":93.5,"bid_size":0.0,"ask":94.1,"ask_size":0.0,"iv":0.1658,"open_interest":84.0,"volume":15.0,"delta":-0.492,"gamma":0.0017,"vega":5.7366,"theta":-3.0119,"rho":-1.6182,"theo":94.8922,"change":-15.67,"open":100.64,"high":100.64,"low":85.2,"tick":"down","last_trade_price":96.28,"last_trade_time":"2026-02-18T15:41:26","percent_change":-13.9973,"prev_day_close":111.950000762939},{"option":"SPXW260306C06890000","bid":92.4,"bid_size":0.0,"ask":93.0,"ask_size":0.0,"iv":0.1646,"open_interest":226.0,"volume":24.0,"delta":0.4994,"gamma":0.0017,"vega":5.7377,"theta":-2.9903,"rho":1.5552,"theo":92.248,"change":6.25,"open":100.0,"high":103.8,"low":86.09,"tick":"up","last_trade_price":87.95,"last_trade_time":"2026-02-18T15:34:49","percent_change":7.64994,"prev_day_close":81.7000007629394},{"option":"SPXW260306P06890000","bid":95.3,"bid_size":0.0,"ask":96.0,"ask_size":0.0,"iv":0.1645,"open_interest":997.0,"volume":79.0,"delta":-0.5004,"gamma":0.0017,"vega":5.7377,"theta":-2.9898,"rho":-1.6464,"theo":96.7321,"change":-21.75,"open":105.98,"high":105.98,"low":78.8,"tick":"down","last_trade_price":92.4,"last_trade_time":"2026-02-18T15:52:20","percent_change":-19.0539,"prev_day_close":114.150001525879},{"option":"SPXW260306C06895000","bid":89.3,"bid_size":0.0,"ask":89.9,"ask_size":0.0,"iv":0.1636,"open_interest":47.0,"volume":32.0,"delta":0.4909,"gamma":0.0017,"vega":5.7363,"theta":-2.9672,"rho":1.5291,"theo":89.1359,"change":14.2,"open":81.08,"high":100.1,"low":81.08,"tick":"up","last_trade_price":93.0,"last_trade_time":"2026-02-18T15:53:21","percent_change":18.0203,"prev_day_close":78.7999992370606},{"option":"SPXW260306P06895000","bid":97.2,"bid_size":0.0,"ask":97.9,"ask_size":0.0,"iv":0.1633,"open_interest":49.0,"volume":56.0,"delta":-0.509,"gamma":0.0017,"vega":5.7363,"theta":-2.9661,"rho":-1.6749,"theo":98.6102,"change":-22.7,"open":87.1,"high":102.0,"low":84.0,"tick":"down","last_trade_price":93.6,"last_trade_time":"2026-02-18T15:52:49","percent_change":-19.5185,"prev_day_close":116.299999237061},{"option":"SPXW260306C06900000","bid":86.2,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.1623,"open_interest":1068.0,"volume":120.0,"delta":0.4822,"gamma":0.0017,"vega":5.7325,"theta":-2.9426,"rho":1.5028,"theo":86.0628,"change":10.05,"open":78.36,"high":98.31,"low":78.2,"tick":"no_change","last_trade_price":86.1,"last_trade_time":"2026-02-18T16:07:32","percent_change":13.215,"prev_day_close":76.0500030517578},{"option":"SPXW260306P06900000","bid":99.1,"bid_size":0.0,"ask":99.8,"ask_size":0.0,"iv":0.1622,"open_interest":748.0,"volume":223.0,"delta":-0.5176,"gamma":0.0017,"vega":5.7325,"theta":-2.9409,"rho":-1.7035,"theo":100.5273,"change":-23.27,"open":109.07,"high":109.19,"low":82.22,"tick":"down","last_trade_price":95.23,"last_trade_time":"2026-02-18T15:52:54","percent_change":-19.6371,"prev_day_close":118.5},{"option":"SPXW260306C06905000","bid":83.2,"bid_size":0.0,"ask":83.8,"ask_size":0.0,"iv":0.161,"open_interest":92.0,"volume":28.0,"delta":0.4735,"gamma":0.0017,"vega":5.726,"theta":-2.9163,"rho":1.4764,"theo":83.0294,"change":10.15,"open":92.2,"high":95.7,"low":83.3,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-18T15:46:54","percent_change":13.8378,"prev_day_close":73.3499984741211},{"option":"SPXW260306P06905000","bid":101.1,"bid_size":0.0,"ask":101.7,"ask_size":0.0,"iv":0.1609,"open_interest":64.0,"volume":32.0,"delta":-0.5264,"gamma":0.0017,"vega":5.726,"theta":-2.9141,"rho":-1.7322,"theo":102.4842,"change":-28.8,"open":96.5,"high":96.5,"low":87.24,"tick":"up","last_trade_price":92.0,"last_trade_time":"2026-02-18T13:41:53","percent_change":-23.8411,"prev_day_close":120.799999237061},{"option":"SPXW260306C06910000","bid":80.2,"bid_size":0.0,"ask":80.8,"ask_size":0.0,"iv":0.1597,"open_interest":164.0,"volume":64.0,"delta":0.4646,"gamma":0.0017,"vega":5.7168,"theta":-2.8885,"rho":1.4497,"theo":80.037,"change":11.46,"open":74.6,"high":91.75,"low":73.78,"tick":"no_change","last_trade_price":82.06,"last_trade_time":"2026-02-18T15:51:25","percent_change":16.2323,"prev_day_close":70.6000022888184},{"option":"SPXW260306P06910000","bid":103.1,"bid_size":0.0,"ask":103.8,"ask_size":0.0,"iv":0.1597,"open_interest":336.0,"volume":10.0,"delta":-0.5352,"gamma":0.0017,"vega":5.7168,"theta":-2.8857,"rho":-1.7613,"theo":104.482,"change":-19.3,"open":103.13,"high":107.45,"low":86.74,"tick":"up","last_trade_price":103.8,"last_trade_time":"2026-02-18T16:06:58","percent_change":-15.6783,"prev_day_close":123.100002288818},{"option":"SPXW260306C06915000","bid":77.2,"bid_size":0.0,"ask":77.9,"ask_size":0.0,"iv":0.1586,"open_interest":135.0,"volume":23.0,"delta":0.4556,"gamma":0.0017,"vega":5.7048,"theta":-2.8591,"rho":1.4224,"theo":77.0872,"change":14.15,"open":70.01,"high":87.95,"low":70.01,"tick":"up","last_trade_price":82.1,"last_trade_time":"2026-02-18T14:01:31","percent_change":20.8241,"prev_day_close":67.9499969482422},{"option":"SPXW260306P06915000","bid":105.1,"bid_size":0.0,"ask":105.8,"ask_size":0.0,"iv":0.1585,"open_interest":117.0,"volume":0.0,"delta":-0.5442,"gamma":0.0017,"vega":5.7048,"theta":-2.8558,"rho":-1.7909,"theo":106.5223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.4,"last_trade_time":"2026-02-17T15:54:07","percent_change":0.0,"prev_day_close":125.450000762939},{"option":"SPXW260306C06920000","bid":74.3,"bid_size":0.0,"ask":75.0,"ask_size":0.0,"iv":0.1573,"open_interest":131.0,"volume":70.0,"delta":0.4465,"gamma":0.0017,"vega":5.6896,"theta":-2.8282,"rho":1.3944,"theo":74.1819,"change":12.15,"open":68.1,"high":85.85,"low":68.1,"tick":"up","last_trade_price":77.5,"last_trade_time":"2026-02-18T15:55:32","percent_change":18.5922,"prev_day_close":65.3499984741211},{"option":"SPXW260306P06920000","bid":107.2,"bid_size":0.0,"ask":107.9,"ask_size":0.0,"iv":0.1572,"open_interest":535.0,"volume":18.0,"delta":-0.5533,"gamma":0.0017,"vega":5.6896,"theta":-2.8242,"rho":-1.8212,"theo":108.6073,"change":-36.25,"open":98.0,"high":100.0,"low":91.6,"tick":"down","last_trade_price":91.6,"last_trade_time":"2026-02-18T12:47:36","percent_change":-28.3535,"prev_day_close":127.849998474121},{"option":"SPXW260306C06925000","bid":71.5,"bid_size":0.0,"ask":72.1,"ask_size":0.0,"iv":0.1561,"open_interest":148.0,"volume":106.0,"delta":0.4373,"gamma":0.0018,"vega":5.671,"theta":-2.7956,"rho":1.3657,"theo":71.3236,"change":10.75,"open":69.22,"high":83.05,"low":65.56,"tick":"up","last_trade_price":73.6,"last_trade_time":"2026-02-18T15:52:55","percent_change":17.1042,"prev_day_close":62.8499984741211},{"option":"SPXW260306P06925000","bid":109.3,"bid_size":0.0,"ask":110.0,"ask_size":0.0,"iv":0.1561,"open_interest":241.0,"volume":98.0,"delta":-0.5626,"gamma":0.0018,"vega":5.671,"theta":-2.7911,"rho":-1.8522,"theo":110.7392,"change":-38.35,"open":113.76,"high":113.76,"low":91.85,"tick":"no_change","last_trade_price":91.85,"last_trade_time":"2026-02-18T13:18:43","percent_change":-29.4547,"prev_day_close":130.200004577637},{"option":"SPXW260306C06930000","bid":68.7,"bid_size":0.0,"ask":69.3,"ask_size":0.0,"iv":0.1548,"open_interest":231.0,"volume":185.0,"delta":0.428,"gamma":0.0018,"vega":5.6492,"theta":-2.7614,"rho":1.3366,"theo":68.5145,"change":10.1,"open":62.89,"high":79.75,"low":62.78,"tick":"up","last_trade_price":70.5,"last_trade_time":"2026-02-18T15:52:44","percent_change":16.7219,"prev_day_close":60.3999996185303},{"option":"SPXW260306P06930000","bid":111.5,"bid_size":0.0,"ask":112.2,"ask_size":0.0,"iv":0.1549,"open_interest":193.0,"volume":24.0,"delta":-0.5719,"gamma":0.0018,"vega":5.6492,"theta":-2.7564,"rho":-1.8837,"theo":112.9203,"change":-26.45,"open":111.28,"high":111.28,"low":94.3,"tick":"no_change","last_trade_price":106.25,"last_trade_time":"2026-02-18T13:51:45","percent_change":-19.9322,"prev_day_close":132.699996948242},{"option":"SPXW260306C06935000","bid":65.9,"bid_size":0.0,"ask":66.6,"ask_size":0.0,"iv":0.1536,"open_interest":155.0,"volume":25.0,"delta":0.4185,"gamma":0.0018,"vega":5.6241,"theta":-2.7257,"rho":1.3073,"theo":65.7565,"change":10.8,"open":73.6,"high":76.52,"low":59.89,"tick":"up","last_trade_price":68.7,"last_trade_time":"2026-02-18T15:55:34","percent_change":18.6529,"prev_day_close":57.8999996185303},{"option":"SPXW260306P06935000","bid":113.8,"bid_size":0.0,"ask":114.5,"ask_size":0.0,"iv":0.1536,"open_interest":58.0,"volume":0.0,"delta":-0.5813,"gamma":0.0018,"vega":5.6241,"theta":-2.72,"rho":-1.9153,"theo":115.1525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.21,"last_trade_time":"2026-02-17T09:43:56","percent_change":0.0,"prev_day_close":135.200004577637},{"option":"SPXW260306C06940000","bid":63.3,"bid_size":0.0,"ask":63.9,"ask_size":0.0,"iv":0.1525,"open_interest":257.0,"volume":52.0,"delta":0.409,"gamma":0.0018,"vega":5.5959,"theta":-2.6884,"rho":1.2781,"theo":63.0514,"change":9.45,"open":61.52,"high":73.8,"low":58.21,"tick":"no_change","last_trade_price":65.0,"last_trade_time":"2026-02-18T15:50:59","percent_change":17.0117,"prev_day_close":55.5499992370606},{"option":"SPXW260306P06940000","bid":116.0,"bid_size":0.0,"ask":116.7,"ask_size":0.0,"iv":0.1523,"open_interest":143.0,"volume":25.0,"delta":-0.5908,"gamma":0.0018,"vega":5.5959,"theta":-2.6822,"rho":-1.9468,"theo":117.4375,"change":-8.86,"open":106.56,"high":128.94,"low":99.9,"tick":"up","last_trade_price":128.94,"last_trade_time":"2026-02-18T15:15:50","percent_change":-6.42961,"prev_day_close":137.799995422363},{"option":"SPXW260306C06945000","bid":60.6,"bid_size":0.0,"ask":61.2,"ask_size":0.0,"iv":0.1511,"open_interest":81.0,"volume":47.0,"delta":0.3994,"gamma":0.0018,"vega":5.5646,"theta":-2.6497,"rho":1.2488,"theo":60.4007,"change":6.75,"open":55.0,"high":69.38,"low":55.0,"tick":"up","last_trade_price":59.9,"last_trade_time":"2026-02-18T16:10:05","percent_change":12.6999,"prev_day_close":53.1500015258789},{"option":"SPXW260306P06945000","bid":118.4,"bid_size":0.0,"ask":119.2,"ask_size":0.0,"iv":0.1511,"open_interest":45.0,"volume":0.0,"delta":-0.6005,"gamma":0.0018,"vega":5.5646,"theta":-2.6429,"rho":-1.9785,"theo":119.777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.25,"last_trade_time":"2026-02-17T12:05:18","percent_change":0.0,"prev_day_close":140.400001525879},{"option":"SPXW260306C06950000","bid":58.0,"bid_size":0.0,"ask":58.6,"ask_size":0.0,"iv":0.15,"open_interest":1086.0,"volume":161.0,"delta":0.3897,"gamma":0.0018,"vega":5.5298,"theta":-2.6096,"rho":1.2192,"theo":57.8067,"change":8.7,"open":55.0,"high":68.26,"low":52.92,"tick":"up","last_trade_price":59.55,"last_trade_time":"2026-02-18T15:59:15","percent_change":17.1091,"prev_day_close":50.8499984741211},{"option":"SPXW260306P06950000","bid":120.8,"bid_size":0.0,"ask":121.6,"ask_size":0.0,"iv":0.15,"open_interest":860.0,"volume":48.0,"delta":-0.6102,"gamma":0.0018,"vega":5.5298,"theta":-2.6022,"rho":-2.0104,"theo":122.1732,"change":-19.65,"open":122.38,"high":122.38,"low":104.46,"tick":"up","last_trade_price":115.9,"last_trade_time":"2026-02-18T15:58:24","percent_change":-13.7221,"prev_day_close":143.200004577637},{"option":"SPXW260306C06955000","bid":55.4,"bid_size":0.0,"ask":56.1,"ask_size":0.0,"iv":0.1486,"open_interest":188.0,"volume":22.0,"delta":0.3799,"gamma":0.0018,"vega":5.4911,"theta":-2.5681,"rho":1.189,"theo":55.2718,"change":8.25,"open":48.82,"high":63.65,"low":48.82,"tick":"up","last_trade_price":56.9,"last_trade_time":"2026-02-18T15:59:15","percent_change":16.9579,"prev_day_close":48.6500015258789},{"option":"SPXW260306P06955000","bid":123.2,"bid_size":0.0,"ask":123.9,"ask_size":0.0,"iv":0.1486,"open_interest":48.0,"volume":0.0,"delta":-0.62,"gamma":0.0018,"vega":5.4911,"theta":-2.5602,"rho":-2.0429,"theo":124.6285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.76,"last_trade_time":"2026-02-13T15:29:47","percent_change":0.0,"prev_day_close":145.900001525879},{"option":"SPXW260306C06960000","bid":53.0,"bid_size":0.0,"ask":53.6,"ask_size":0.0,"iv":0.1474,"open_interest":220.0,"volume":52.0,"delta":0.37,"gamma":0.0018,"vega":5.4482,"theta":-2.5253,"rho":1.1581,"theo":52.7989,"change":9.25,"open":49.3,"high":60.35,"low":48.11,"tick":"up","last_trade_price":55.7,"last_trade_time":"2026-02-18T15:54:09","percent_change":19.9139,"prev_day_close":46.4500007629394},{"option":"SPXW260306P06960000","bid":125.6,"bid_size":0.0,"ask":126.4,"ask_size":0.0,"iv":0.1474,"open_interest":83.0,"volume":19.0,"delta":-0.6298,"gamma":0.0018,"vega":5.4482,"theta":-2.5168,"rho":-2.0761,"theo":127.1458,"change":-13.88,"open":110.99,"high":134.82,"low":106.89,"tick":"up","last_trade_price":134.82,"last_trade_time":"2026-02-18T15:08:46","percent_change":-9.33423,"prev_day_close":148.699996948242},{"option":"SPXW260306C06965000","bid":50.5,"bid_size":0.0,"ask":51.1,"ask_size":0.0,"iv":0.1462,"open_interest":167.0,"volume":61.0,"delta":0.3601,"gamma":0.0018,"vega":5.4011,"theta":-2.4812,"rho":1.127,"theo":50.3902,"change":2.47,"open":48.8,"high":58.3,"low":46.2,"tick":"up","last_trade_price":46.77,"last_trade_time":"2026-02-18T15:31:50","percent_change":5.57562,"prev_day_close":44.2999992370606},{"option":"SPXW260306P06965000","bid":128.3,"bid_size":0.0,"ask":129.0,"ask_size":0.0,"iv":0.1462,"open_interest":66.0,"volume":0.0,"delta":-0.6397,"gamma":0.0018,"vega":5.4011,"theta":-2.4721,"rho":-2.1096,"theo":129.7273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.16,"last_trade_time":"2026-02-17T10:15:47","percent_change":0.0,"prev_day_close":151.599998474121},{"option":"SPXW260306C06970000","bid":48.1,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.1449,"open_interest":226.0,"volume":86.0,"delta":0.3502,"gamma":0.0018,"vega":5.3503,"theta":-2.4358,"rho":1.0958,"theo":48.0471,"change":1.68,"open":43.7,"high":56.4,"low":43.17,"tick":"up","last_trade_price":43.88,"last_trade_time":"2026-02-18T15:30:41","percent_change":3.98104,"prev_day_close":42.2000007629394},{"option":"SPXW260306P06970000","bid":130.9,"bid_size":0.0,"ask":131.6,"ask_size":0.0,"iv":0.1449,"open_interest":96.0,"volume":0.0,"delta":-0.6497,"gamma":0.0018,"vega":5.3503,"theta":-2.4262,"rho":-2.143,"theo":132.3744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.2,"last_trade_time":"2026-02-17T14:36:50","percent_change":0.0,"prev_day_close":154.400001525879},{"option":"SPXW260306C06975000","bid":45.8,"bid_size":0.0,"ask":46.3,"ask_size":0.0,"iv":0.1437,"open_interest":144.0,"volume":165.0,"delta":0.3402,"gamma":0.0018,"vega":5.2962,"theta":-2.3894,"rho":1.065,"theo":45.7698,"change":8.74,"open":54.22,"high":55.15,"low":41.9,"tick":"up","last_trade_price":48.89,"last_trade_time":"2026-02-18T15:54:50","percent_change":21.7684,"prev_day_close":40.1500015258789},{"option":"SPXW260306P06975000","bid":133.4,"bid_size":0.0,"ask":134.2,"ask_size":0.0,"iv":0.1438,"open_interest":175.0,"volume":36.0,"delta":-0.6597,"gamma":0.0018,"vega":5.2962,"theta":-2.3792,"rho":-2.1762,"theo":135.0873,"change":-34.23,"open":125.48,"high":125.48,"low":122.87,"tick":"down","last_trade_price":122.87,"last_trade_time":"2026-02-18T11:59:37","percent_change":-21.7887,"prev_day_close":157.099998474121},{"option":"SPXW260306C06980000","bid":43.5,"bid_size":0.0,"ask":44.1,"ask_size":0.0,"iv":0.1425,"open_interest":603.0,"volume":62.0,"delta":0.3302,"gamma":0.0018,"vega":5.239,"theta":-2.3417,"rho":1.0343,"theo":43.5577,"change":5.62,"open":40.1,"high":51.62,"low":39.32,"tick":"up","last_trade_price":43.82,"last_trade_time":"2026-02-18T16:14:43","percent_change":14.712,"prev_day_close":38.2000007629394},{"option":"SPXW260306P06980000","bid":136.2,"bid_size":0.0,"ask":137.0,"ask_size":0.0,"iv":0.1425,"open_interest":55.0,"volume":4.0,"delta":-0.6697,"gamma":0.0018,"vega":5.239,"theta":-2.331,"rho":-2.2092,"theo":137.8655,"change":-29.82,"open":137.02,"high":137.02,"low":118.44,"tick":"up","last_trade_price":130.18,"last_trade_time":"2026-02-18T14:26:37","percent_change":-18.6375,"prev_day_close":160.0},{"option":"SPXW260306C06985000","bid":41.3,"bid_size":0.0,"ask":41.9,"ask_size":0.0,"iv":0.1413,"open_interest":101.0,"volume":27.0,"delta":0.3202,"gamma":0.0018,"vega":5.1781,"theta":-2.293,"rho":1.0035,"theo":41.4101,"change":7.35,"open":40.1,"high":48.86,"low":40.1,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-18T15:54:22","percent_change":20.2759,"prev_day_close":36.25},{"option":"SPXW260306P06985000","bid":139.0,"bid_size":0.0,"ask":139.8,"ask_size":0.0,"iv":0.1413,"open_interest":23.0,"volume":3.0,"delta":-0.6797,"gamma":0.0018,"vega":5.1781,"theta":-2.2817,"rho":-2.2423,"theo":140.708,"change":-43.38,"open":130.53,"high":131.93,"low":119.47,"tick":"down","last_trade_price":119.47,"last_trade_time":"2026-02-18T12:56:53","percent_change":-26.638,"prev_day_close":162.849998474121},{"option":"SPXW260306C06990000","bid":39.2,"bid_size":0.0,"ask":39.7,"ask_size":0.0,"iv":0.14,"open_interest":163.0,"volume":158.0,"delta":0.3102,"gamma":0.0017,"vega":5.113,"theta":-2.2431,"rho":0.9722,"theo":39.3259,"change":7.0,"open":34.63,"high":47.49,"low":34.63,"tick":"up","last_trade_price":41.4,"last_trade_time":"2026-02-18T15:54:22","percent_change":20.3488,"prev_day_close":34.3999996185303},{"option":"SPXW260306P06990000","bid":141.8,"bid_size":0.0,"ask":142.6,"ask_size":0.0,"iv":0.14,"open_interest":87.0,"volume":17.0,"delta":-0.6897,"gamma":0.0017,"vega":5.113,"theta":-2.2312,"rho":-2.2759,"theo":143.614,"change":-30.61,"open":132.59,"high":138.34,"low":123.49,"tick":"down","last_trade_price":135.64,"last_trade_time":"2026-02-18T14:26:37","percent_change":-18.412,"prev_day_close":166.25},{"option":"SPXW260306C06995000","bid":37.1,"bid_size":0.0,"ask":37.6,"ask_size":0.0,"iv":0.1389,"open_interest":130.0,"volume":121.0,"delta":0.3001,"gamma":0.0017,"vega":5.0432,"theta":-2.192,"rho":0.9406,"theo":37.304,"change":6.62,"open":32.78,"high":44.61,"low":32.78,"tick":"up","last_trade_price":39.22,"last_trade_time":"2026-02-18T15:54:07","percent_change":20.3067,"prev_day_close":32.6000003814697},{"option":"SPXW260306P06995000","bid":141.3,"bid_size":0.0,"ask":150.1,"ask_size":0.0,"iv":0.1388,"open_interest":11.0,"volume":10.0,"delta":-0.6997,"gamma":0.0017,"vega":5.0432,"theta":-2.1796,"rho":-2.3098,"theo":146.5824,"change":-32.0,"open":128.44,"high":137.1,"low":124.51,"tick":"up","last_trade_price":137.1,"last_trade_time":"2026-02-18T13:44:10","percent_change":-18.9237,"prev_day_close":169.099998474121},{"option":"SPXW260306C07000000","bid":35.1,"bid_size":0.0,"ask":35.5,"ask_size":0.0,"iv":0.1376,"open_interest":3467.0,"volume":727.0,"delta":0.2902,"gamma":0.0017,"vega":4.9689,"theta":-2.1397,"rho":0.909,"theo":35.3425,"change":3.93,"open":36.6,"high":43.42,"low":31.68,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-18T16:14:27","percent_change":12.7597,"prev_day_close":30.8000001907349},{"option":"SPXW260306P07000000","bid":145.5,"bid_size":0.0,"ask":150.0,"ask_size":0.0,"iv":0.138,"open_interest":2551.0,"volume":14.0,"delta":-0.7097,"gamma":0.0017,"vega":4.9689,"theta":-2.1267,"rho":-2.3438,"theo":149.611,"change":-21.71,"open":139.8,"high":156.0,"low":126.74,"tick":"down","last_trade_price":142.11,"last_trade_time":"2026-02-18T15:58:24","percent_change":-12.5819,"prev_day_close":172.550003051758},{"option":"SPXW260306C07005000","bid":33.1,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.1364,"open_interest":138.0,"volume":55.0,"delta":0.2802,"gamma":0.0017,"vega":4.8911,"theta":-2.086,"rho":0.8778,"theo":33.4385,"change":5.18,"open":31.05,"high":40.4,"low":28.29,"tick":"down","last_trade_price":34.28,"last_trade_time":"2026-02-18T15:59:05","percent_change":17.8007,"prev_day_close":29.0999994277954},{"option":"SPXW260306P07005000","bid":147.3,"bid_size":0.0,"ask":156.1,"ask_size":0.0,"iv":0.1368,"open_interest":7.0,"volume":0.0,"delta":-0.7197,"gamma":0.0017,"vega":4.8911,"theta":-2.0724,"rho":-2.3774,"theo":152.6973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.0,"last_trade_time":"2026-02-12T10:02:10","percent_change":0.0,"prev_day_close":175.449996948242},{"option":"SPXW260306C07010000","bid":31.2,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.1352,"open_interest":1511.0,"volume":110.0,"delta":0.2702,"gamma":0.0017,"vega":4.8102,"theta":-2.031,"rho":0.8469,"theo":31.5892,"change":4.0,"open":28.9,"high":38.1,"low":28.54,"tick":"up","last_trade_price":31.5,"last_trade_time":"2026-02-18T15:50:25","percent_change":14.5455,"prev_day_close":27.5},{"option":"SPXW260306P07010000","bid":151.8,"bid_size":0.0,"ask":156.1,"ask_size":0.0,"iv":0.1355,"open_interest":50.0,"volume":1.0,"delta":-0.7297,"gamma":0.0017,"vega":4.8102,"theta":-2.0168,"rho":-2.4105,"theo":155.8382,"change":-44.31,"open":134.89,"high":134.89,"low":134.89,"tick":"down","last_trade_price":134.89,"last_trade_time":"2026-02-18T12:10:37","percent_change":-24.7266,"prev_day_close":179.199996948242},{"option":"SPXW260306C07015000","bid":29.4,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.134,"open_interest":72.0,"volume":206.0,"delta":0.2602,"gamma":0.0017,"vega":4.726,"theta":-1.9746,"rho":0.8161,"theo":29.7924,"change":3.1,"open":33.4,"high":36.2,"low":27.68,"tick":"down","last_trade_price":29.0,"last_trade_time":"2026-02-18T16:10:16","percent_change":11.9691,"prev_day_close":25.9000005722046},{"option":"SPXW260306P07015000","bid":153.5,"bid_size":0.0,"ask":162.4,"ask_size":0.0,"iv":0.1343,"open_interest":16.0,"volume":1.0,"delta":-0.7397,"gamma":0.0017,"vega":4.726,"theta":-1.9599,"rho":-2.4436,"theo":159.0316,"change":-46.68,"open":135.52,"high":135.52,"low":135.52,"tick":"up","last_trade_price":135.52,"last_trade_time":"2026-02-18T12:07:42","percent_change":-25.6202,"prev_day_close":182.199996948242},{"option":"SPXW260306C07020000","bid":27.6,"bid_size":0.0,"ask":28.1,"ask_size":0.0,"iv":0.1328,"open_interest":896.0,"volume":53.0,"delta":0.2502,"gamma":0.0016,"vega":4.6375,"theta":-1.9168,"rho":0.7849,"theo":28.0474,"change":2.85,"open":25.2,"high":33.88,"low":24.85,"tick":"down","last_trade_price":27.2,"last_trade_time":"2026-02-18T16:10:05","percent_change":11.7043,"prev_day_close":24.3500003814697},{"option":"SPXW260306P07020000","bid":158.0,"bid_size":0.0,"ask":162.5,"ask_size":0.0,"iv":0.1332,"open_interest":27.0,"volume":2.0,"delta":-0.7496,"gamma":0.0016,"vega":4.6375,"theta":-1.9015,"rho":-2.4772,"theo":162.2767,"change":-29.13,"open":165.8,"high":165.8,"low":156.82,"tick":"down","last_trade_price":156.82,"last_trade_time":"2026-02-18T15:47:55","percent_change":-15.6655,"prev_day_close":185.950004577637},{"option":"SPXW260306C07025000","bid":25.9,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.1316,"open_interest":2023.0,"volume":74.0,"delta":0.2402,"gamma":0.0016,"vega":4.5437,"theta":-1.8576,"rho":0.7534,"theo":26.3543,"change":4.5,"open":24.1,"high":32.77,"low":23.3,"tick":"up","last_trade_price":27.4,"last_trade_time":"2026-02-18T15:57:20","percent_change":19.6507,"prev_day_close":22.9000005722046},{"option":"SPXW260306P07025000","bid":161.1,"bid_size":0.0,"ask":165.8,"ask_size":0.0,"iv":0.1319,"open_interest":22.0,"volume":2.0,"delta":-0.7596,"gamma":0.0016,"vega":4.5437,"theta":-1.8417,"rho":-2.511,"theo":165.5738,"change":-42.09,"open":151.65,"high":151.65,"low":147.41,"tick":"down","last_trade_price":147.41,"last_trade_time":"2026-02-18T10:44:10","percent_change":-22.2111,"prev_day_close":189.5},{"option":"SPXW260306C07030000","bid":24.2,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.1302,"open_interest":162.0,"volume":57.0,"delta":0.2303,"gamma":0.0016,"vega":4.4448,"theta":-1.797,"rho":0.7219,"theo":24.7136,"change":2.91,"open":20.61,"high":29.79,"low":20.61,"tick":"down","last_trade_price":24.41,"last_trade_time":"2026-02-18T16:14:43","percent_change":13.5349,"prev_day_close":21.5},{"option":"SPXW260306P07030000","bid":164.6,"bid_size":0.0,"ask":169.2,"ask_size":0.0,"iv":0.131,"open_interest":7.0,"volume":2.0,"delta":-0.7695,"gamma":0.0016,"vega":4.4448,"theta":-1.7806,"rho":-2.5448,"theo":168.9233,"change":-29.83,"open":172.6,"high":172.6,"low":163.37,"tick":"down","last_trade_price":163.37,"last_trade_time":"2026-02-18T15:47:55","percent_change":-15.44,"prev_day_close":193.200004577637},{"option":"SPXW260306C07035000","bid":22.6,"bid_size":0.0,"ask":23.1,"ask_size":0.0,"iv":0.1292,"open_interest":102.0,"volume":21.0,"delta":0.2204,"gamma":0.0016,"vega":4.3422,"theta":-1.7352,"rho":0.691,"theo":23.1254,"change":3.85,"open":22.18,"high":29.18,"low":20.73,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-18T15:53:23","percent_change":19.1067,"prev_day_close":20.1499996185303},{"option":"SPXW260306P07035000","bid":166.6,"bid_size":0.0,"ask":175.5,"ask_size":0.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.7794,"gamma":0.0016,"vega":4.3422,"theta":-1.7182,"rho":-2.5781,"theo":172.3253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.299995422363},{"option":"SPXW260306C07040000","bid":21.1,"bid_size":0.0,"ask":21.6,"ask_size":0.0,"iv":0.128,"open_interest":404.0,"volume":94.0,"delta":0.2106,"gamma":0.0016,"vega":4.2368,"theta":-1.6722,"rho":0.6605,"theo":21.59,"change":3.55,"open":19.13,"high":27.85,"low":18.17,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T15:53:23","percent_change":18.8329,"prev_day_close":18.8500003814697},{"option":"SPXW260306P07040000","bid":171.3,"bid_size":0.0,"ask":176.1,"ask_size":0.0,"iv":0.1285,"open_interest":13.0,"volume":0.0,"delta":-0.7893,"gamma":0.0016,"vega":4.2368,"theta":-1.6546,"rho":-2.6109,"theo":175.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.37,"last_trade_time":"2026-02-12T12:38:10","percent_change":0.0,"prev_day_close":200.349998474121},{"option":"SPXW260306C07045000","bid":19.7,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.1268,"open_interest":26.0,"volume":10.0,"delta":0.2008,"gamma":0.0015,"vega":4.1281,"theta":-1.6082,"rho":0.63,"theo":20.1087,"change":5.4,"open":18.22,"high":24.27,"low":18.22,"tick":"no_change","last_trade_price":23.0,"last_trade_time":"2026-02-18T12:36:27","percent_change":30.6818,"prev_day_close":17.5999994277954},{"option":"SPXW260306P07045000","bid":173.6,"bid_size":0.0,"ask":182.6,"ask_size":0.0,"iv":0.1269,"open_interest":3.0,"volume":0.0,"delta":-0.7991,"gamma":0.0015,"vega":4.1281,"theta":-1.5901,"rho":-2.6437,"theo":179.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.97,"last_trade_time":"2026-02-13T14:22:33","percent_change":0.0,"prev_day_close":203.599998474121},{"option":"SPXW260306C07050000","bid":18.3,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.1258,"open_interest":1452.0,"volume":296.0,"delta":0.191,"gamma":0.0015,"vega":4.0149,"theta":-1.5434,"rho":0.5993,"theo":18.6841,"change":1.65,"open":16.93,"high":23.84,"low":15.92,"tick":"no_change","last_trade_price":18.1,"last_trade_time":"2026-02-18T16:00:41","percent_change":10.0304,"prev_day_close":16.4499998092651},{"option":"SPXW260306P07050000","bid":178.4,"bid_size":0.0,"ask":183.2,"ask_size":0.0,"iv":0.1266,"open_interest":95.0,"volume":6.0,"delta":-0.8088,"gamma":0.0015,"vega":4.0149,"theta":-1.5247,"rho":-2.6768,"theo":182.8546,"change":-20.1,"open":170.45,"high":188.0,"low":161.3,"tick":"up","last_trade_price":188.0,"last_trade_time":"2026-02-18T14:37:53","percent_change":-9.65882,"prev_day_close":208.099998474121},{"option":"SPXW260306C07055000","bid":17.0,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.1246,"open_interest":97.0,"volume":44.0,"delta":0.1814,"gamma":0.0015,"vega":3.8966,"theta":-1.4781,"rho":0.5686,"theo":17.3189,"change":2.4,"open":17.85,"high":21.87,"low":15.25,"tick":"up","last_trade_price":17.75,"last_trade_time":"2026-02-18T15:53:09","percent_change":15.6352,"prev_day_close":15.3499999046326},{"option":"SPXW260306P07055000","bid":180.8,"bid_size":0.0,"ask":189.8,"ask_size":0.0,"iv":0.1245,"open_interest":1.0,"volume":0.0,"delta":-0.8184,"gamma":0.0015,"vega":3.8966,"theta":-1.4588,"rho":-2.7097,"theo":186.4796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.8,"last_trade_time":"2026-02-17T11:01:53","percent_change":0.0,"prev_day_close":211.349998474121},{"option":"SPXW260306C07060000","bid":15.7,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.1234,"open_interest":621.0,"volume":124.0,"delta":0.1719,"gamma":0.0014,"vega":3.7745,"theta":-1.4124,"rho":0.5388,"theo":16.0147,"change":1.1,"open":17.36,"high":21.3,"low":13.47,"tick":"up","last_trade_price":15.35,"last_trade_time":"2026-02-18T15:46:29","percent_change":7.7193,"prev_day_close":14.25},{"option":"SPXW260306P07060000","bid":185.7,"bid_size":0.0,"ask":190.8,"ask_size":0.0,"iv":0.1245,"open_interest":4.0,"volume":0.0,"delta":-0.8279,"gamma":0.0014,"vega":3.7745,"theta":-1.3925,"rho":-2.7418,"theo":190.1656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.0,"last_trade_time":"2026-02-13T14:58:31","percent_change":0.0,"prev_day_close":215.699996948242},{"option":"SPXW260306C07065000","bid":14.5,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.1223,"open_interest":57.0,"volume":136.0,"delta":0.1626,"gamma":0.0014,"vega":3.6507,"theta":-1.3466,"rho":0.5098,"theo":14.7725,"change":2.0,"open":13.53,"high":19.6,"low":13.05,"tick":"up","last_trade_price":15.2,"last_trade_time":"2026-02-18T15:53:09","percent_change":15.1515,"prev_day_close":13.1999998092651},{"option":"SPXW260306P07065000","bid":188.3,"bid_size":0.0,"ask":197.4,"ask_size":0.0,"iv":0.1223,"open_interest":3.0,"volume":6.0,"delta":-0.8373,"gamma":0.0014,"vega":3.6507,"theta":-1.3261,"rho":-2.7731,"theo":193.9136,"change":-29.1,"open":171.6,"high":189.9,"low":171.6,"tick":"up","last_trade_price":189.9,"last_trade_time":"2026-02-18T14:30:24","percent_change":-13.2877,"prev_day_close":219.0},{"option":"SPXW260306C07070000","bid":13.4,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.1212,"open_interest":288.0,"volume":48.0,"delta":0.1534,"gamma":0.0014,"vega":3.5255,"theta":-1.281,"rho":0.4812,"theo":13.5936,"change":1.42,"open":12.53,"high":18.1,"low":12.53,"tick":"up","last_trade_price":13.67,"last_trade_time":"2026-02-18T15:51:17","percent_change":11.5918,"prev_day_close":12.25},{"option":"SPXW260306P07070000","bid":193.3,"bid_size":0.0,"ask":198.4,"ask_size":0.0,"iv":0.1223,"open_interest":5.0,"volume":0.0,"delta":-0.8465,"gamma":0.0014,"vega":3.5255,"theta":-1.26,"rho":-2.8041,"theo":197.725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.0,"last_trade_time":"2026-02-09T15:28:25","percent_change":0.0,"prev_day_close":223.900001525879},{"option":"SPXW260306C07075000","bid":12.4,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.1204,"open_interest":1073.0,"volume":165.0,"delta":0.1444,"gamma":0.0013,"vega":3.3977,"theta":-1.216,"rho":0.4528,"theo":12.4804,"change":0.45,"open":11.73,"high":16.9,"low":10.78,"tick":"up","last_trade_price":11.85,"last_trade_time":"2026-02-18T15:46:12","percent_change":3.94737,"prev_day_close":11.4000000953674},{"option":"SPXW260306P07075000","bid":197.3,"bid_size":0.0,"ask":202.4,"ask_size":0.0,"iv":0.1217,"open_interest":3.0,"volume":0.0,"delta":-0.8554,"gamma":0.0013,"vega":3.3977,"theta":-1.1944,"rho":-2.8348,"theo":201.6019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.21,"last_trade_time":"2026-02-17T15:49:39","percent_change":0.0,"prev_day_close":227.900001525879},{"option":"SPXW260306C07080000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.1193,"open_interest":353.0,"volume":31.0,"delta":0.1357,"gamma":0.0013,"vega":3.2668,"theta":-1.1518,"rho":0.425,"theo":11.4344,"change":3.7,"open":10.78,"high":15.7,"low":10.78,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-18T13:16:42","percent_change":35.2381,"prev_day_close":10.5},{"option":"SPXW260306P07080000","bid":201.2,"bid_size":0.0,"ask":206.4,"ask_size":0.0,"iv":0.1206,"open_interest":5.0,"volume":0.0,"delta":-0.8642,"gamma":0.0013,"vega":3.2668,"theta":-1.1297,"rho":-2.8649,"theo":205.5461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.0,"last_trade_time":"2026-02-09T12:52:52","percent_change":0.0,"prev_day_close":232.0},{"option":"SPXW260306C07085000","bid":10.4,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.1181,"open_interest":50.0,"volume":96.0,"delta":0.1272,"gamma":0.0012,"vega":3.1347,"theta":-1.0888,"rho":0.3986,"theo":10.4555,"change":3.55,"open":10.76,"high":14.8,"low":10.76,"tick":"up","last_trade_price":13.3,"last_trade_time":"2026-02-18T13:17:51","percent_change":36.4103,"prev_day_close":9.75},{"option":"SPXW260306P07085000","bid":203.9,"bid_size":0.0,"ask":213.6,"ask_size":0.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.8726,"gamma":0.0012,"vega":3.1347,"theta":-1.0661,"rho":-2.8937,"theo":209.5574,"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":235.299995422363},{"option":"SPXW260306C07090000","bid":9.5,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.1172,"open_interest":185.0,"volume":11.0,"delta":0.1191,"gamma":0.0012,"vega":3.0036,"theta":-1.0273,"rho":0.3732,"theo":9.5428,"change":-0.4,"open":9.03,"high":12.7,"low":8.55,"tick":"down","last_trade_price":8.55,"last_trade_time":"2026-02-18T15:32:10","percent_change":-4.46928,"prev_day_close":8.9500002861023},{"option":"SPXW260306P07090000","bid":209.4,"bid_size":0.0,"ask":214.6,"ask_size":0.0,"iv":0.1188,"open_interest":7.0,"volume":0.0,"delta":-0.8808,"gamma":0.0012,"vega":3.0036,"theta":-1.004,"rho":-2.9214,"theo":213.6349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-02-10T13:34:55","percent_change":0.0,"prev_day_close":240.449996948242},{"option":"SPXW260306C07095000","bid":8.7,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.1161,"open_interest":35.0,"volume":101.0,"delta":0.1112,"gamma":0.0011,"vega":2.8738,"theta":-0.9676,"rho":0.3485,"theo":8.6961,"change":0.6,"open":8.57,"high":12.7,"low":8.57,"tick":"down","last_trade_price":8.85,"last_trade_time":"2026-02-18T14:36:45","percent_change":7.27273,"prev_day_close":8.25},{"option":"SPXW260306P07095000","bid":212.1,"bid_size":0.0,"ask":221.7,"ask_size":0.0,"iv":0.1171,"open_interest":1.0,"volume":0.0,"delta":-0.8886,"gamma":0.0011,"vega":2.8738,"theta":-0.9437,"rho":-2.9484,"theo":217.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.0,"last_trade_time":"2026-02-10T14:30:44","percent_change":0.0,"prev_day_close":243.75},{"option":"SPXW260306C07100000","bid":8.0,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.1152,"open_interest":3915.0,"volume":359.0,"delta":0.1037,"gamma":0.0011,"vega":2.7444,"theta":-0.9099,"rho":0.3246,"theo":7.915,"change":-0.2,"open":7.92,"high":11.75,"low":6.92,"tick":"no_change","last_trade_price":7.4,"last_trade_time":"2026-02-18T15:42:45","percent_change":-2.63158,"prev_day_close":7.59999990463257},{"option":"SPXW260306P07100000","bid":217.7,"bid_size":0.0,"ask":223.0,"ask_size":0.0,"iv":0.1171,"open_interest":21.0,"volume":2.0,"delta":-0.8961,"gamma":0.0011,"vega":2.7444,"theta":-0.8855,"rho":-2.9746,"theo":221.9876,"change":-47.99,"open":209.26,"high":209.26,"low":201.06,"tick":"down","last_trade_price":201.06,"last_trade_time":"2026-02-18T12:41:48","percent_change":-19.2692,"prev_day_close":249.050003051758},{"option":"SPXW260306C07105000","bid":7.2,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.1144,"open_interest":94.0,"volume":27.0,"delta":0.0966,"gamma":0.001,"vega":2.6157,"theta":-0.8545,"rho":0.3021,"theo":7.198,"change":-0.18,"open":7.25,"high":10.51,"low":6.77,"tick":"no_change","last_trade_price":6.77,"last_trade_time":"2026-02-18T14:57:11","percent_change":-2.58993,"prev_day_close":6.95000004768372},{"option":"SPXW260306P07105000","bid":220.5,"bid_size":0.0,"ask":229.9,"ask_size":0.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9033,"gamma":0.001,"vega":2.6157,"theta":-0.8295,"rho":-2.9994,"theo":226.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.599998474121},{"option":"SPXW260306C07110000","bid":6.6,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1135,"open_interest":844.0,"volume":33.0,"delta":0.0898,"gamma":0.001,"vega":2.4899,"theta":-0.8016,"rho":0.2812,"theo":6.542,"change":0.05,"open":6.51,"high":9.51,"low":6.12,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:59:59","percent_change":0.787403,"prev_day_close":6.34999990463257},{"option":"SPXW260306P07110000","bid":226.3,"bid_size":0.0,"ask":231.7,"ask_size":0.0,"iv":0.1156,"open_interest":3.0,"volume":0.0,"delta":-0.91,"gamma":0.001,"vega":2.4899,"theta":-0.7761,"rho":-3.0227,"theo":230.5949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.44,"last_trade_time":"2026-02-10T10:30:44","percent_change":0.0,"prev_day_close":257.799995422363},{"option":"SPXW260306C07120000","bid":5.4,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.112,"open_interest":191.0,"volume":68.0,"delta":0.0775,"gamma":0.0009,"vega":2.2506,"theta":-0.704,"rho":0.2424,"theo":5.4022,"change":-0.15,"open":7.97,"high":7.97,"low":4.6,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-18T15:59:59","percent_change":-2.77778,"prev_day_close":5.40000009536743},{"option":"SPXW260306P07120000","bid":235.1,"bid_size":0.0,"ask":240.5,"ask_size":0.0,"iv":0.1142,"open_interest":304.0,"volume":2.0,"delta":-0.9223,"gamma":0.0009,"vega":2.2506,"theta":-0.6773,"rho":-3.0661,"theo":239.4355,"change":-28.9,"open":237.3,"high":237.9,"low":237.3,"tick":"up","last_trade_price":237.9,"last_trade_time":"2026-02-18T15:59:53","percent_change":-10.8321,"prev_day_close":266.800003051758},{"option":"SPXW260306C07125000","bid":4.9,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.111,"open_interest":602.0,"volume":136.0,"delta":0.072,"gamma":0.0009,"vega":2.1366,"theta":-0.6594,"rho":0.2248,"theo":4.9129,"change":-0.02,"open":4.95,"high":7.65,"low":4.43,"tick":"up","last_trade_price":4.88,"last_trade_time":"2026-02-18T16:07:49","percent_change":-0.408165,"prev_day_close":4.90000009536743},{"option":"SPXW260306P07125000","bid":239.5,"bid_size":0.0,"ask":245.0,"ask_size":0.0,"iv":0.1134,"open_interest":13.0,"volume":0.0,"delta":-0.9279,"gamma":0.0009,"vega":2.1366,"theta":-0.6322,"rho":-3.0861,"theo":243.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.11,"last_trade_time":"2026-01-15T15:49:44","percent_change":0.0,"prev_day_close":271.300003051758},{"option":"SPXW260306C07130000","bid":4.4,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.1104,"open_interest":801.0,"volume":40.0,"delta":0.0668,"gamma":0.0008,"vega":2.0268,"theta":-0.6177,"rho":0.2086,"theo":4.4725,"change":0.27,"open":4.55,"high":6.85,"low":4.2,"tick":"up","last_trade_price":4.77,"last_trade_time":"2026-02-18T15:54:12","percent_change":6.0,"prev_day_close":4.5},{"option":"SPXW260306P07130000","bid":244.0,"bid_size":0.0,"ask":249.5,"ask_size":0.0,"iv":0.1127,"open_interest":5.0,"volume":0.0,"delta":-0.933,"gamma":0.0008,"vega":2.0268,"theta":-0.5899,"rho":-3.1045,"theo":248.4862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.46,"last_trade_time":"2026-01-30T15:51:27","percent_change":0.0,"prev_day_close":275.899993896484},{"option":"SPXW260306C07140000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1086,"open_interest":506.0,"volume":395.0,"delta":0.0576,"gamma":0.0007,"vega":1.8236,"theta":-0.5429,"rho":0.18,"theo":3.7219,"change":-0.37,"open":4.16,"high":5.54,"low":3.38,"tick":"no_change","last_trade_price":3.38,"last_trade_time":"2026-02-18T15:10:26","percent_change":-9.86667,"prev_day_close":3.75},{"option":"SPXW260306P07140000","bid":253.1,"bid_size":0.0,"ask":258.7,"ask_size":0.0,"iv":0.1116,"open_interest":0.0,"volume":0.0,"delta":-0.9422,"gamma":0.0007,"vega":1.8236,"theta":-0.514,"rho":-3.1378,"theo":257.7161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.199996948242},{"option":"SPXW260306C07150000","bid":2.95,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.1076,"open_interest":2155.0,"volume":218.0,"delta":0.0499,"gamma":0.0007,"vega":1.6421,"theta":-0.479,"rho":0.1554,"theo":3.1218,"change":-0.08,"open":3.3,"high":4.8,"low":2.71,"tick":"up","last_trade_price":2.98,"last_trade_time":"2026-02-18T16:07:49","percent_change":-2.58065,"prev_day_close":3.10000002384186},{"option":"SPXW260306P07150000","bid":262.7,"bid_size":0.0,"ask":268.0,"ask_size":0.0,"iv":0.1108,"open_interest":22.0,"volume":1.0,"delta":-0.95,"gamma":0.0007,"vega":1.6421,"theta":-0.4489,"rho":-3.1671,"theo":267.0963,"change":-49.37,"open":245.03,"high":245.03,"low":245.03,"tick":"down","last_trade_price":245.03,"last_trade_time":"2026-02-18T12:41:48","percent_change":-16.7697,"prev_day_close":294.399993896484},{"option":"SPXW260306C07160000","bid":2.4,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.1065,"open_interest":899.0,"volume":266.0,"delta":0.0434,"gamma":0.0006,"vega":1.4806,"theta":-0.4247,"rho":0.1352,"theo":2.6429,"change":-0.35,"open":2.6,"high":3.76,"low":2.25,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:10:26","percent_change":-13.4615,"prev_day_close":2.60000002384186},{"option":"SPXW260306P07160000","bid":272.1,"bid_size":0.0,"ask":277.4,"ask_size":0.0,"iv":0.1101,"open_interest":1.0,"volume":0.0,"delta":-0.9565,"gamma":0.0006,"vega":1.4806,"theta":-0.3935,"rho":-3.192,"theo":276.5979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.050003051758},{"option":"SPXW260306C07170000","bid":1.95,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.1057,"open_interest":1048.0,"volume":218.0,"delta":0.0379,"gamma":0.0005,"vega":1.3391,"theta":-0.3788,"rho":0.118,"theo":2.2591,"change":0.605,"open":2.92,"high":3.2,"low":2.78,"tick":"down","last_trade_price":2.78,"last_trade_time":"2026-02-18T12:38:03","percent_change":27.8161,"prev_day_close":2.17499995231628},{"option":"SPXW260306P07170000","bid":281.4,"bid_size":0.0,"ask":287.0,"ask_size":0.0,"iv":0.1087,"open_interest":0.0,"volume":0.0,"delta":-0.962,"gamma":0.0005,"vega":1.3391,"theta":-0.3465,"rho":-3.2138,"theo":286.1944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.399993896484},{"option":"SPXW260306C07175000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.1053,"open_interest":496.0,"volume":76.0,"delta":0.0355,"gamma":0.0005,"vega":1.275,"theta":-0.3586,"rho":0.1104,"theo":2.0962,"change":-0.36,"open":2.12,"high":2.82,"low":1.6,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-18T16:00:17","percent_change":-18.0,"prev_day_close":1.99999994039536},{"option":"SPXW260306P07175000","bid":286.3,"bid_size":0.0,"ask":291.7,"ask_size":0.0,"iv":0.1094,"open_interest":5.0,"volume":0.0,"delta":-0.9643,"gamma":0.0005,"vega":1.275,"theta":-0.3256,"rho":-3.2237,"theo":291.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.02,"last_trade_time":"2026-02-12T11:36:45","percent_change":0.0,"prev_day_close":318.299987792969},{"option":"SPXW260306C07180000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.1052,"open_interest":419.0,"volume":536.0,"delta":0.0333,"gamma":0.0005,"vega":1.2147,"theta":-0.3399,"rho":0.1035,"theo":1.9494,"change":-0.355,"open":2.02,"high":2.65,"low":1.47,"tick":"down","last_trade_price":1.47,"last_trade_time":"2026-02-18T15:46:29","percent_change":-19.4521,"prev_day_close":1.82499998807907},{"option":"SPXW260306P07180000","bid":291.1,"bid_size":0.0,"ask":296.6,"ask_size":0.0,"iv":0.1092,"open_interest":4.0,"volume":0.0,"delta":-0.9665,"gamma":0.0005,"vega":1.2147,"theta":-0.3064,"rho":-3.2329,"theo":295.8651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.56,"last_trade_time":"2026-02-06T11:00:07","percent_change":0.0,"prev_day_close":323.149993896484},{"option":"SPXW260306C07190000","bid":1.3,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1045,"open_interest":222.0,"volume":202.0,"delta":0.0294,"gamma":0.0004,"vega":1.1042,"theta":-0.3066,"rho":0.0914,"theo":1.6961,"change":-0.305,"open":2.0,"high":2.18,"low":1.22,"tick":"no_change","last_trade_price":1.22,"last_trade_time":"2026-02-18T15:59:44","percent_change":-20.0,"prev_day_close":1.52500003576279},{"option":"SPXW260306P07190000","bid":300.8,"bid_size":0.0,"ask":306.2,"ask_size":0.0,"iv":0.1089,"open_interest":0.0,"volume":0.0,"delta":-0.9704,"gamma":0.0004,"vega":1.1046,"theta":-0.2718,"rho":-3.2496,"theo":305.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.0},{"option":"SPXW260306C07200000","bid":1.05,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1043,"open_interest":1149.0,"volume":94.0,"delta":0.0261,"gamma":0.0004,"vega":1.0066,"theta":-0.2776,"rho":0.0811,"theo":1.4854,"change":-0.005,"open":1.37,"high":1.87,"low":1.27,"tick":"down","last_trade_price":1.27,"last_trade_time":"2026-02-18T14:22:07","percent_change":-0.39216,"prev_day_close":1.27500003576279},{"option":"SPXW260306P07200000","bid":310.5,"bid_size":0.0,"ask":316.0,"ask_size":0.0,"iv":0.1087,"open_interest":9.0,"volume":0.0,"delta":-0.9737,"gamma":0.0004,"vega":1.007,"theta":-0.2417,"rho":-3.2646,"theo":315.3617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":344.27,"last_trade_time":"2026-02-13T15:01:14","percent_change":0.0,"prev_day_close":342.699996948242},{"option":"SPXW260306C07210000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.104,"open_interest":279.0,"volume":131.0,"delta":0.0232,"gamma":0.0004,"vega":0.9194,"theta":-0.2522,"rho":0.072,"theo":1.3078,"change":-0.28,"open":1.38,"high":1.52,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T15:59:44","percent_change":-25.4545,"prev_day_close":1.10000002384186},{"option":"SPXW260306P07210000","bid":320.3,"bid_size":0.0,"ask":325.8,"ask_size":0.0,"iv":0.1065,"open_interest":0.0,"volume":0.0,"delta":-0.9766,"gamma":0.0004,"vega":0.9197,"theta":-0.2152,"rho":-3.2783,"theo":325.1644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":352.099990844727},{"option":"SPXW260306C07220000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.104,"open_interest":379.0,"volume":0.0,"delta":0.0208,"gamma":0.0003,"vega":0.8408,"theta":-0.2296,"rho":0.0642,"theo":1.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.12,"last_trade_time":"2026-02-17T10:17:31","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"SPXW260306P07220000","bid":329.8,"bid_size":0.0,"ask":335.6,"ask_size":0.0,"iv":0.1102,"open_interest":50.0,"volume":0.0,"delta":-0.9791,"gamma":0.0003,"vega":0.841,"theta":-0.1915,"rho":-3.2907,"theo":334.9931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":300.39,"last_trade_time":"2026-02-06T14:43:15","percent_change":0.0,"prev_day_close":361.800003051758},{"option":"SPXW260306C07225000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1044,"open_interest":1207.0,"volume":50.0,"delta":0.0196,"gamma":0.0003,"vega":0.8042,"theta":-0.2192,"rho":0.0607,"theo":1.0883,"change":-0.225,"open":0.98,"high":1.22,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T15:38:31","percent_change":-25.7143,"prev_day_close":0.875},{"option":"SPXW260306P07225000","bid":334.9,"bid_size":0.0,"ask":340.5,"ask_size":0.0,"iv":0.1103,"open_interest":6.0,"volume":0.0,"delta":-0.9802,"gamma":0.0003,"vega":0.8045,"theta":-0.1805,"rho":-3.2966,"theo":339.9155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":368.52,"last_trade_time":"2026-02-13T15:01:14","percent_change":0.0,"prev_day_close":366.599990844727},{"option":"SPXW260306C07230000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1041,"open_interest":453.0,"volume":34.0,"delta":0.0186,"gamma":0.0003,"vega":0.7694,"theta":-0.2094,"rho":0.0575,"theo":1.025,"change":0.22,"open":0.87,"high":1.12,"low":0.87,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-18T12:16:45","percent_change":27.5,"prev_day_close":0.799999982118606},{"option":"SPXW260306P07230000","bid":339.8,"bid_size":0.0,"ask":345.5,"ask_size":0.0,"iv":0.1076,"open_interest":50.0,"volume":0.0,"delta":-0.9813,"gamma":0.0003,"vega":0.7697,"theta":-0.1701,"rho":-3.3022,"theo":344.8424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":309.45,"last_trade_time":"2026-02-06T14:43:15","percent_change":0.0,"prev_day_close":371.399993896484},{"option":"SPXW260306C07240000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.105,"open_interest":96.0,"volume":12.0,"delta":0.0166,"gamma":0.0003,"vega":0.7046,"theta":-0.1911,"rho":0.0514,"theo":0.9108,"change":-0.08,"open":0.77,"high":0.9,"low":0.62,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-18T14:51:56","percent_change":-11.4286,"prev_day_close":0.700000017881394},{"option":"SPXW260306P07240000","bid":349.7,"bid_size":0.0,"ask":355.4,"ask_size":0.0,"iv":0.1077,"open_interest":0.0,"volume":0.0,"delta":-0.9832,"gamma":0.0003,"vega":0.7048,"theta":-0.1507,"rho":-3.3128,"theo":354.7086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.899993896484},{"option":"SPXW260306C07250000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1056,"open_interest":4447.0,"volume":78.0,"delta":0.0149,"gamma":0.0002,"vega":0.6456,"theta":-0.1746,"rho":0.046,"theo":0.8111,"change":-0.175,"open":0.65,"high":0.81,"low":0.43,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:41:06","percent_change":-28.0,"prev_day_close":0.625},{"option":"SPXW260306P07250000","bid":359.7,"bid_size":0.0,"ask":365.6,"ask_size":0.0,"iv":0.1107,"open_interest":1.0,"volume":0.0,"delta":-0.9849,"gamma":0.0002,"vega":0.6458,"theta":-0.1331,"rho":-3.3229,"theo":364.5893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.49,"last_trade_time":"2026-01-22T14:03:34","percent_change":0.0,"prev_day_close":391.099990844727},{"option":"SPXW260306C07260000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1067,"open_interest":2134.0,"volume":6.0,"delta":0.0134,"gamma":0.0002,"vega":0.5919,"theta":-0.1597,"rho":0.0413,"theo":0.7238,"change":0.07,"open":0.57,"high":0.62,"low":0.57,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-18T12:55:15","percent_change":12.7273,"prev_day_close":0.549999982118607},{"option":"SPXW260306P07260000","bid":363.2,"bid_size":0.0,"ask":383.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0002,"vega":0.592,"theta":-0.117,"rho":-3.3323,"theo":374.4824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.100006103516},{"option":"SPXW260306C07270000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1068,"open_interest":191.0,"volume":10.0,"delta":0.012,"gamma":0.0002,"vega":0.543,"theta":-0.1462,"rho":0.0371,"theo":0.647,"change":0.125,"open":0.5,"high":0.6,"low":0.5,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T10:34:26","percent_change":26.3158,"prev_day_close":0.475000008940697},{"option":"SPXW260306P07270000","bid":373.2,"bid_size":0.0,"ask":389.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9878,"gamma":0.0002,"vega":0.5431,"theta":-0.1024,"rho":-3.3411,"theo":384.3861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.050003051758},{"option":"SPXW260306C07275000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1071,"open_interest":1472.0,"volume":42.0,"delta":0.0114,"gamma":0.0002,"vega":0.5202,"theta":-0.1399,"rho":0.0352,"theo":0.6122,"change":-0.1,"open":0.47,"high":0.58,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:41:22","percent_change":-22.2222,"prev_day_close":0.450000002980232},{"option":"SPXW260306P07275000","bid":378.2,"bid_size":0.0,"ask":398.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9884,"gamma":0.0002,"vega":0.5202,"theta":-0.0956,"rho":-3.3453,"theo":389.3414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.75,"last_trade_time":"2026-01-29T11:19:38","percent_change":0.0,"prev_day_close":416.650009155273},{"option":"SPXW260306C07280000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1082,"open_interest":249.0,"volume":0.0,"delta":0.0108,"gamma":0.0002,"vega":0.4984,"theta":-0.134,"rho":0.0334,"theo":0.5796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-12T15:11:26","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260306P07280000","bid":383.1,"bid_size":0.0,"ask":403.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0002,"vega":0.4985,"theta":-0.089,"rho":-3.3494,"theo":394.299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":421.400009155273},{"option":"SPXW260306C07290000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1097,"open_interest":116.0,"volume":0.0,"delta":0.0098,"gamma":0.0002,"vega":0.4579,"theta":-0.123,"rho":0.0301,"theo":0.5204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-13T15:07:12","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260306P07290000","bid":393.1,"bid_size":0.0,"ask":410.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0002,"vega":0.458,"theta":-0.0769,"rho":-3.3574,"theo":404.2202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.800003051758},{"option":"SPXW260306C07300000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1088,"open_interest":1064.0,"volume":19.0,"delta":0.0088,"gamma":0.0001,"vega":0.4212,"theta":-0.113,"rho":0.0272,"theo":0.4684,"change":-0.1,"open":0.42,"high":0.42,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:41:22","percent_change":-28.5714,"prev_day_close":0.349999994039536},{"option":"SPXW260306P07300000","bid":403.1,"bid_size":0.0,"ask":423.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.991,"gamma":0.0001,"vega":0.4213,"theta":-0.0658,"rho":-3.365,"theo":414.1487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":382.84,"last_trade_time":"2026-01-29T11:19:38","percent_change":0.0,"prev_day_close":440.899993896484},{"option":"SPXW260306C07310000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1123,"open_interest":83.0,"volume":0.0,"delta":0.008,"gamma":0.0001,"vega":0.3876,"theta":-0.104,"rho":0.0246,"theo":0.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-12T15:46:44","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260306P07310000","bid":412.3,"bid_size":0.0,"ask":429.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.0001,"vega":0.388,"theta":-0.0557,"rho":-3.3722,"theo":424.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.25},{"option":"SPXW260306C07325000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1132,"open_interest":608.0,"volume":24.0,"delta":0.0069,"gamma":0.0001,"vega":0.344,"theta":-0.0923,"rho":0.0213,"theo":0.3645,"change":-0.025,"open":0.3,"high":0.32,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:54:00","percent_change":-9.09091,"prev_day_close":0.274999998509884},{"option":"SPXW260306P07325000","bid":428.0,"bid_size":0.0,"ask":448.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0001,"vega":0.344,"theta":-0.0422,"rho":-3.3825,"theo":438.9958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.049987792969},{"option":"SPXW260306C07350000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1157,"open_interest":1113.0,"volume":6.0,"delta":0.0055,"gamma":0.0001,"vega":0.2837,"theta":-0.0764,"rho":0.0169,"theo":0.2891,"change":-0.025,"open":0.22,"high":0.23,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:00:53","percent_change":-11.1111,"prev_day_close":0.225000008940697},{"option":"SPXW260306P07350000","bid":452.9,"bid_size":0.0,"ask":473.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9943,"gamma":0.0001,"vega":0.2838,"theta":-0.0235,"rho":-3.3985,"theo":463.8716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.649993896484},{"option":"SPXW260306C07375000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1211,"open_interest":537.0,"volume":3.0,"delta":0.0045,"gamma":0.0001,"vega":0.2369,"theta":-0.0642,"rho":0.0137,"theo":0.2341,"change":0.0,"open":0.25,"high":0.25,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:48:46","percent_change":-3.35276e-6,"prev_day_close":0.200000006705523},{"option":"SPXW260306P07375000","bid":477.9,"bid_size":0.0,"ask":495.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0001,"vega":0.2371,"theta":-0.0085,"rho":-3.4133,"theo":488.7677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.949996948242},{"option":"SPXW260306C07400000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1246,"open_interest":1035.0,"volume":52.0,"delta":0.0037,"gamma":0.0001,"vega":0.2002,"theta":-0.0548,"rho":0.0112,"theo":0.1933,"change":0.025,"open":0.18,"high":0.2,"low":0.17,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:37:20","percent_change":14.2857,"prev_day_close":0.175000000745058},{"option":"SPXW260306P07400000","bid":503.1,"bid_size":0.0,"ask":522.0,"ask_size":0.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":-0.9962,"gamma":0.0001,"vega":0.2005,"theta":0.0,"rho":-3.4274,"theo":513.6781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":455.75,"last_trade_time":"2026-01-30T12:22:44","percent_change":0.0,"prev_day_close":541.0},{"option":"SPXW260306C07425000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1298,"open_interest":181.0,"volume":3.0,"delta":0.0031,"gamma":0.0,"vega":0.1714,"theta":-0.0475,"rho":0.0094,"theo":0.1628,"change":-0.01,"open":0.14,"high":0.14,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T13:59:27","percent_change":-6.66667,"prev_day_close":0.150000000372529},{"option":"SPXW260306P07425000","bid":527.7,"bid_size":0.0,"ask":548.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.1716,"theta":0.0,"rho":-3.4408,"theo":538.5985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":510.71,"last_trade_time":"2026-01-29T10:40:49","percent_change":0.0,"prev_day_close":564.950012207031},{"option":"SPXW260306C07450000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1349,"open_interest":642.0,"volume":3.0,"delta":0.0026,"gamma":0.0,"vega":0.1484,"theta":-0.0417,"rho":0.0079,"theo":0.1393,"change":0.035,"open":0.16,"high":0.16,"low":0.16,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-18T10:06:51","percent_change":28.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07450000","bid":552.7,"bid_size":0.0,"ask":573.4,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.1484,"theta":0.0,"rho":-3.4539,"theo":563.5259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":535.28,"last_trade_time":"2026-01-29T10:40:49","percent_change":0.0,"prev_day_close":590.400024414062},{"option":"SPXW260306C07475000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1401,"open_interest":15.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.1294,"theta":-0.037,"rho":0.0068,"theo":0.1205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T15:09:36","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07475000","bid":577.6,"bid_size":0.0,"ask":598.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1295,"theta":0.0,"rho":-3.4666,"theo":588.4581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.400024414062},{"option":"SPXW260306C07500000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1452,"open_interest":215.0,"volume":10.0,"delta":0.0019,"gamma":0.0,"vega":0.1136,"theta":-0.033,"rho":0.0059,"theo":0.1053,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T11:17:50","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07500000","bid":602.6,"bid_size":0.0,"ask":623.3,"ask_size":0.0,"iv":0.0,"open_interest":96.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.1137,"theta":0.0,"rho":-3.4792,"theo":613.3939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":661.89,"last_trade_time":"2026-02-17T12:13:00","percent_change":0.0,"prev_day_close":640.75},{"option":"SPXW260306C07525000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1478,"open_interest":34.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1003,"theta":-0.0296,"rho":0.0051,"theo":0.0927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-11T10:22:01","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07525000","bid":627.5,"bid_size":0.0,"ask":648.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1003,"theta":0.0,"rho":-3.4916,"theo":638.3322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.600006103516},{"option":"SPXW260306C07550000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1528,"open_interest":168.0,"volume":30.0,"delta":0.0015,"gamma":0.0,"vega":0.089,"theta":-0.0268,"rho":0.0045,"theo":0.0822,"change":0.015,"open":0.14,"high":0.14,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:09:13","percent_change":12.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07550000","bid":652.5,"bid_size":0.0,"ask":673.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.0889,"theta":0.0,"rho":-3.5038,"theo":663.2725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":689.899993896484},{"option":"SPXW260306C07575000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1578,"open_interest":20.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0791,"theta":-0.0242,"rho":0.0039,"theo":0.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-13T14:55:48","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07575000","bid":677.4,"bid_size":0.0,"ask":698.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0789,"theta":0.0,"rho":-3.516,"theo":688.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.5},{"option":"SPXW260306C07600000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1627,"open_interest":92.0,"volume":1.0,"delta":0.0011,"gamma":0.0,"vega":0.0703,"theta":-0.0218,"rho":0.0034,"theo":0.0647,"change":-0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:41:04","percent_change":-20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260306P07600000","bid":702.4,"bid_size":0.0,"ask":723.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0702,"theta":0.0,"rho":-3.5281,"theo":713.157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":740.299987792969},{"option":"SPXW260306C07650000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1725,"open_interest":1138.0,"volume":30.0,"delta":0.0009,"gamma":0.0,"vega":0.0559,"theta":-0.0179,"rho":0.0027,"theo":0.0512,"change":-0.01,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T14:09:13","percent_change":-10.0,"prev_day_close":0.100000003352761},{"option":"SPXW260306P07650000","bid":752.2,"bid_size":0.0,"ask":772.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0557,"theta":0.0,"rho":-3.5521,"theo":763.0455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":790.0},{"option":"SPXW260306C07700000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1787,"open_interest":18.0,"volume":200.0,"delta":0.0007,"gamma":0.0,"vega":0.0439,"theta":-0.0144,"rho":0.002,"theo":0.0399,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:46:44","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260306P07700000","bid":802.1,"bid_size":0.0,"ask":822.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0442,"theta":0.0,"rho":-3.5759,"theo":812.9368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":840.049987792969},{"option":"SPXW260306C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1974,"open_interest":74.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.028,"theta":-0.0096,"rho":0.0012,"theo":0.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:43:52","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260306P07800000","bid":901.9,"bid_size":0.0,"ask":919.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0279,"theta":0.0,"rho":-3.6232,"theo":912.7255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":940.75},{"option":"SPXW260306C08000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2283,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0111,"theta":-0.004,"rho":0.0004,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T11:44:00","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260306P08000000","bid":1101.5,"bid_size":0.0,"ask":1122.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0111,"theta":0.0,"rho":-3.7168,"theo":1112.318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.54998779297},{"option":"SPXW260306C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2625,"open_interest":11.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.0017,"rho":0.0002,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-03T14:28:24","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260306P08200000","bid":1301.1,"bid_size":0.0,"ask":1318.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-3.81,"theo":1311.9201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1339.65002441406},{"option":"SPXW260306C08400000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.2869,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0008,"rho":0.0001,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-01-13T10:14:09","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306P08400000","bid":1500.7,"bid_size":0.0,"ask":1521.4,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-3.903,"theo":1511.526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1505.76,"last_trade_time":"2026-01-02T12:26:45","percent_change":0.0,"prev_day_close":1538.70001220703},{"option":"SPXW260306C08600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.318,"open_interest":9.0,"volume":1.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"theta":-0.0004,"rho":0.0,"theo":0.0007,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:33","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306P08600000","bid":1700.3,"bid_size":0.0,"ask":1721.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-3.996,"theo":1711.1332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.84997558594},{"option":"SPXW260306C08800000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3324,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-05T13:36:28","percent_change":0.0,"prev_day_close":0.025000000372529},{"option":"SPXW260306P08800000","bid":1899.9,"bid_size":0.0,"ask":1920.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-4.0889,"theo":1910.7409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1937.84997558594},{"option":"SPXW260306C09000000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.3607,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0002,"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":0.025000000372529},{"option":"SPXW260306P09000000","bid":2099.4,"bid_size":0.0,"ask":2116.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":-4.1818,"theo":2110.3488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2114.4,"last_trade_time":"2026-01-21T14:27:41","percent_change":0.0,"prev_day_close":2137.5},{"option":"SPXW260309C02800000","bid":4067.2,"bid_size":0.0,"ask":4087.9,"ask_size":0.0,"iv":1.4245,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":1.3775,"theo":4077.3895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.29992675781},{"option":"SPXW260309P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.148,"open_interest":18.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0132,"theta":-0.0346,"rho":-0.0008,"theo":0.1025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T09:55:47","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260309C03000000","bid":3870.8,"bid_size":0.0,"ask":3888.3,"ask_size":0.0,"iv":1.3191,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0164,"theta":0.0,"rho":1.4757,"theo":3877.8239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3849.90002441406},{"option":"SPXW260309P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0632,"open_interest":6.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0164,"theta":-0.0403,"rho":-0.001,"theo":0.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-13T10:26:54","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260309C03200000","bid":3668.0,"bid_size":0.0,"ask":3688.8,"ask_size":0.0,"iv":1.2206,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0202,"theta":0.0,"rho":1.5738,"theo":3678.2618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.35009765625},{"option":"SPXW260309P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0033,"open_interest":45.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0202,"theta":-0.0467,"rho":-0.0012,"theo":0.1444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:38:29","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260309C03400000","bid":3472.5,"bid_size":0.0,"ask":3489.2,"ask_size":0.0,"iv":1.138,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.025,"theta":0.0,"rho":1.6718,"theo":3478.7038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.45007324219},{"option":"SPXW260309P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9273,"open_interest":9.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.025,"theta":-0.0542,"rho":-0.0015,"theo":0.1718,"change":-0.075,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:56:02","percent_change":-60.0,"prev_day_close":0.125000001862645},{"option":"SPXW260309C03600000","bid":3268.9,"bid_size":0.0,"ask":3289.7,"ask_size":0.0,"iv":1.0502,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0308,"theta":0.0,"rho":1.7698,"theo":3279.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.55004882812},{"option":"SPXW260309P03600000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8694,"open_interest":175.0,"volume":3.0,"delta":-0.0006,"gamma":0.0,"vega":0.0307,"theta":-0.0626,"rho":-0.0019,"theo":0.2034,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:12:19","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260309C03800000","bid":3069.7,"bid_size":0.0,"ask":3090.2,"ask_size":0.0,"iv":0.9671,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0381,"theta":0.0,"rho":1.8677,"theo":3079.6041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3052.45007324219},{"option":"SPXW260309P03800000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8113,"open_interest":76.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0381,"theta":-0.0726,"rho":-0.0024,"theo":0.2425,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:36:06","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPXW260309C04000000","bid":2870.2,"bid_size":0.0,"ask":2890.7,"ask_size":0.0,"iv":0.8959,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0473,"theta":0.0,"rho":1.9654,"theo":2880.0651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.60009765625},{"option":"SPXW260309P04000000","bid":0.15,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.7616,"open_interest":275.0,"volume":1.0,"delta":-0.0009,"gamma":0.0,"vega":0.0473,"theta":-0.084,"rho":-0.003,"theo":0.2886,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:01:59","percent_change":-33.3333,"prev_day_close":0.299999997019768},{"option":"SPXW260309C04200000","bid":2670.6,"bid_size":0.0,"ask":2691.2,"ask_size":0.0,"iv":0.827,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0588,"theta":0.0,"rho":2.063,"theo":2680.5363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2653.25},{"option":"SPXW260309P04200000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7204,"open_interest":122.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0588,"theta":-0.0975,"rho":-0.0038,"theo":0.3448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-12T15:51:17","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260309C04400000","bid":2470.9,"bid_size":0.0,"ask":2491.7,"ask_size":0.0,"iv":0.7602,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0737,"theta":0.0,"rho":2.1603,"theo":2481.021,"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":2453.44995117188},{"option":"SPXW260309P04400000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.6733,"open_interest":109.0,"volume":4.0,"delta":-0.0014,"gamma":0.0,"vega":0.0737,"theta":-0.1133,"rho":-0.0048,"theo":0.414,"change":-0.11,"open":0.44,"high":0.44,"low":0.44,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-18T09:33:35","percent_change":-20.0,"prev_day_close":0.549999982118607},{"option":"SPXW260309C04600000","bid":2275.5,"bid_size":0.0,"ask":2292.2,"ask_size":0.0,"iv":0.6952,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0933,"theta":0.0,"rho":2.2573,"theo":2281.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2254.70007324219},{"option":"SPXW260309P04600000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.6234,"open_interest":68.0,"volume":6.0,"delta":-0.0018,"gamma":0.0,"vega":0.0933,"theta":-0.1328,"rho":-0.0062,"theo":0.5028,"change":-0.275,"open":0.59,"high":0.59,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T13:31:53","percent_change":-37.931,"prev_day_close":0.724999994039536},{"option":"SPXW260309C04800000","bid":2076.2,"bid_size":0.0,"ask":2092.8,"ask_size":0.0,"iv":0.6365,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1194,"theta":0.0,"rho":2.3538,"theo":2082.0559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2054.94995117188},{"option":"SPXW260309P04800000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.5787,"open_interest":260.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.1194,"theta":-0.1572,"rho":-0.0081,"theo":0.6195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-17T16:05:20","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"SPXW260309C05000000","bid":1872.7,"bid_size":0.0,"ask":1893.2,"ask_size":0.0,"iv":0.578,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1562,"theta":0.0,"rho":2.4494,"theo":1882.6308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1855.69995117188},{"option":"SPXW260309P05000000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.5337,"open_interest":112.0,"volume":210.0,"delta":-0.0032,"gamma":0.0,"vega":0.1562,"theta":-0.1888,"rho":-0.0108,"theo":0.7795,"change":-0.425,"open":1.1,"high":1.1,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T11:07:32","percent_change":-34.6939,"prev_day_close":1.22499996423721},{"option":"SPXW260309C05200000","bid":1677.6,"bid_size":0.0,"ask":1693.9,"ask_size":0.0,"iv":0.5229,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2097,"theta":-0.0173,"rho":2.5436,"theo":1683.2831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1656.54998779297},{"option":"SPXW260309P05200000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.4887,"open_interest":847.0,"volume":7.0,"delta":-0.0044,"gamma":0.0,"vega":0.2098,"theta":-0.2331,"rho":-0.015,"theo":1.0173,"change":-0.525,"open":1.4,"high":1.4,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:54:18","percent_change":-32.3077,"prev_day_close":1.625},{"option":"SPXW260309C05400000","bid":1474.2,"bid_size":0.0,"ask":1494.7,"ask_size":0.0,"iv":0.4696,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.2935,"theta":-0.1089,"rho":2.6351,"theo":1484.0799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1457.25},{"option":"SPXW260309P05400000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.4437,"open_interest":416.0,"volume":165.0,"delta":-0.0065,"gamma":0.0,"vega":0.2936,"theta":-0.2991,"rho":-0.0218,"theo":1.3991,"change":-0.275,"open":1.9,"high":1.95,"low":1.7,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T09:50:46","percent_change":-12.9412,"prev_day_close":2.125},{"option":"SPXW260309C05500000","bid":1382.9,"bid_size":0.0,"ask":1390.0,"ask_size":0.0,"iv":0.4022,"open_interest":1.0,"volume":0.0,"delta":0.9919,"gamma":0.0,"vega":0.3532,"theta":-0.1669,"rho":2.6792,"theo":1384.5663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1303.05,"last_trade_time":"2026-02-17T09:57:38","percent_change":0.0,"prev_day_close":1357.60003662109},{"option":"SPXW260309P05500000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.4211,"open_interest":420.0,"volume":420.0,"delta":-0.008,"gamma":0.0,"vega":0.3533,"theta":-0.3443,"rho":-0.0268,"theo":1.6778,"change":-0.745,"open":1.75,"high":1.8,"low":1.73,"tick":"down","last_trade_price":1.73,"last_trade_time":"2026-02-18T15:50:47","percent_change":-30.101,"prev_day_close":2.47500002384186},{"option":"SPXW260309C05600000","bid":1282.9,"bid_size":0.0,"ask":1290.4,"ask_size":0.0,"iv":0.3884,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.4291,"theta":-0.2355,"rho":2.7217,"theo":1285.1377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1258.5},{"option":"SPXW260309P05600000","bid":2.05,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.3997,"open_interest":1486.0,"volume":0.0,"delta":-0.0099,"gamma":0.0,"vega":0.4292,"theta":-0.4001,"rho":-0.0336,"theo":2.0422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-17T12:34:11","percent_change":0.0,"prev_day_close":2.89999997615814},{"option":"SPXW260309C05700000","bid":1184.1,"bid_size":0.0,"ask":1190.4,"ask_size":0.0,"iv":0.3682,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0,"vega":0.525,"theta":-0.3163,"rho":2.7621,"theo":1185.8181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1159.14996337891},{"option":"SPXW260309P05700000","bid":2.5,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.3783,"open_interest":138.0,"volume":1.0,"delta":-0.0125,"gamma":0.0,"vega":0.5251,"theta":-0.4681,"rho":-0.0423,"theo":2.5148,"change":-0.45,"open":2.95,"high":2.95,"low":2.95,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-18T15:21:03","percent_change":-13.2353,"prev_day_close":3.39999997615814},{"option":"SPXW260309C05800000","bid":1085.1,"bid_size":0.0,"ask":1091.2,"ask_size":0.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0001,"vega":0.6473,"theta":-0.4113,"rho":2.7995,"theo":1086.6405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1059.75},{"option":"SPXW260309P05800000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.3584,"open_interest":135.0,"volume":0.0,"delta":-0.0159,"gamma":0.0001,"vega":0.6474,"theta":-0.5503,"rho":-0.0541,"theo":3.1298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-17T15:31:00","percent_change":0.0,"prev_day_close":4.15000009536743},{"option":"SPXW260309C05850000","bid":1035.7,"bid_size":0.0,"ask":1041.6,"ask_size":0.0,"iv":0.3426,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0001,"vega":0.7194,"theta":-0.4649,"rho":2.817,"theo":1037.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1010.5},{"option":"SPXW260309P05850000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.3473,"open_interest":2.0,"volume":17.0,"delta":-0.018,"gamma":0.0001,"vega":0.7194,"theta":-0.5975,"rho":-0.0612,"theo":3.5038,"change":-0.6,"open":4.0,"high":4.0,"low":4.0,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:16:23","percent_change":-13.0435,"prev_day_close":4.59999990463257},{"option":"SPXW260309C05875000","bid":1010.8,"bid_size":0.0,"ask":1016.9,"ask_size":0.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.9807,"gamma":0.0001,"vega":0.7593,"theta":-0.4934,"rho":2.8253,"theo":1012.378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.549987792969},{"option":"SPXW260309P05875000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.3423,"open_interest":3.0,"volume":0.0,"delta":-0.0192,"gamma":0.0001,"vega":0.7593,"theta":-0.6228,"rho":-0.0652,"theo":3.711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-09T11:19:39","percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"SPXW260309C05900000","bid":985.9,"bid_size":0.0,"ask":992.1,"ask_size":0.0,"iv":0.33,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0001,"vega":0.802,"theta":-0.5231,"rho":2.8332,"theo":987.6519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":960.849975585938},{"option":"SPXW260309P05900000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.3371,"open_interest":72.0,"volume":9.0,"delta":-0.0205,"gamma":0.0001,"vega":0.802,"theta":-0.6492,"rho":-0.0696,"theo":3.9331,"change":-1.6,"open":4.3,"high":4.3,"low":3.4,"tick":"no_change","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:35:37","percent_change":-31.3725,"prev_day_close":5.09999990463257},{"option":"SPXW260309C05925000","bid":961.3,"bid_size":0.0,"ask":967.4,"ask_size":0.0,"iv":0.3276,"open_interest":0.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":0.8475,"theta":-0.5541,"rho":2.8408,"theo":962.9426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.199981689453},{"option":"SPXW260309P05925000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.3317,"open_interest":24.0,"volume":19.0,"delta":-0.0218,"gamma":0.0001,"vega":0.8475,"theta":-0.677,"rho":-0.0743,"theo":4.1719,"change":-0.65,"open":4.5,"high":4.7,"low":4.5,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-18T15:16:23","percent_change":-12.1495,"prev_day_close":5.34999990463257},{"option":"SPXW260309C05950000","bid":936.6,"bid_size":0.0,"ask":942.7,"ask_size":0.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0001,"vega":0.8955,"theta":-0.5865,"rho":2.848,"theo":938.2517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":911.5},{"option":"SPXW260309P05950000","bid":4.2,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.3274,"open_interest":9.0,"volume":5.0,"delta":-0.0233,"gamma":0.0001,"vega":0.8955,"theta":-0.7063,"rho":-0.0794,"theo":4.4291,"change":-1.85,"open":4.7,"high":4.7,"low":3.8,"tick":"down","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:21:20","percent_change":-32.7434,"prev_day_close":5.65000009536743},{"option":"SPXW260309C05975000","bid":912.1,"bid_size":0.0,"ask":918.0,"ask_size":0.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0001,"vega":0.9462,"theta":-0.6205,"rho":2.8548,"theo":913.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":886.949981689453},{"option":"SPXW260309P05975000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.3222,"open_interest":10.0,"volume":5.0,"delta":-0.0249,"gamma":0.0001,"vega":0.9462,"theta":-0.737,"rho":-0.0849,"theo":4.7067,"change":-0.75,"open":5.0,"high":5.2,"low":5.0,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:22:04","percent_change":-12.605,"prev_day_close":5.95000004768372},{"option":"SPXW260309C06000000","bid":887.1,"bid_size":0.0,"ask":893.3,"ask_size":0.0,"iv":0.315,"open_interest":1.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":1.0001,"theta":-0.6561,"rho":2.8612,"theo":888.9331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":966.2,"last_trade_time":"2026-01-30T14:37:27","percent_change":0.0,"prev_day_close":862.699981689453},{"option":"SPXW260309P06000000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.3168,"open_interest":225.0,"volume":14.0,"delta":-0.0267,"gamma":0.0001,"vega":1.0006,"theta":-0.7697,"rho":-0.0908,"theo":5.0095,"change":-1.35,"open":5.5,"high":5.5,"low":4.2,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-18T14:19:53","percent_change":-21.2598,"prev_day_close":6.34999990463257},{"option":"SPXW260309C06025000","bid":862.4,"bid_size":0.0,"ask":869.3,"ask_size":0.0,"iv":0.3116,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0001,"vega":1.0581,"theta":-0.6935,"rho":2.8671,"theo":864.3098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":837.75},{"option":"SPXW260309P06025000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.3124,"open_interest":2.0,"volume":4.0,"delta":-0.0286,"gamma":0.0001,"vega":1.0581,"theta":-0.8036,"rho":-0.0972,"theo":5.3316,"change":-1.45,"open":5.2,"high":5.3,"low":5.2,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T14:19:35","percent_change":-21.4815,"prev_day_close":6.75},{"option":"SPXW260309C06050000","bid":838.4,"bid_size":0.0,"ask":844.7,"ask_size":0.0,"iv":0.3058,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0001,"vega":1.1208,"theta":-0.7328,"rho":2.8724,"theo":839.7144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":813.25},{"option":"SPXW260309P06050000","bid":5.4,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.3076,"open_interest":96.0,"volume":0.0,"delta":-0.0306,"gamma":0.0001,"vega":1.1208,"theta":-0.8398,"rho":-0.1041,"theo":5.6844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-17T11:11:34","percent_change":0.0,"prev_day_close":7.15000009536743},{"option":"SPXW260309C06075000","bid":813.6,"bid_size":0.0,"ask":819.4,"ask_size":0.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0001,"vega":1.1884,"theta":-0.7742,"rho":2.877,"theo":815.1508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.049987792969},{"option":"SPXW260309P06075000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.3025,"open_interest":46.0,"volume":0.0,"delta":-0.0328,"gamma":0.0001,"vega":1.1884,"theta":-0.878,"rho":-0.1119,"theo":6.0688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-06T14:33:43","percent_change":0.0,"prev_day_close":7.65000009536743},{"option":"SPXW260309C06100000","bid":789.2,"bid_size":0.0,"ask":795.0,"ask_size":0.0,"iv":0.2965,"open_interest":1.0,"volume":0.0,"delta":0.9646,"gamma":0.0002,"vega":1.2602,"theta":-0.818,"rho":2.8808,"theo":790.6232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":869.1,"last_trade_time":"2026-01-30T14:37:27","percent_change":0.0,"prev_day_close":764.75},{"option":"SPXW260309P06100000","bid":6.2,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.2981,"open_interest":5097.0,"volume":4.0,"delta":-0.0353,"gamma":0.0002,"vega":1.2602,"theta":-0.9186,"rho":-0.1203,"theo":6.4894,"change":-2.75,"open":5.5,"high":5.5,"low":5.4,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-18T12:33:56","percent_change":-33.7423,"prev_day_close":8.15000009536743},{"option":"SPXW260309C06125000","bid":764.7,"bid_size":0.0,"ask":770.5,"ask_size":0.0,"iv":0.2911,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0002,"vega":1.3365,"theta":-0.8643,"rho":2.8839,"theo":766.1364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":740.25},{"option":"SPXW260309P06125000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.2934,"open_interest":113.0,"volume":0.0,"delta":-0.0379,"gamma":0.0002,"vega":1.3365,"theta":-0.9617,"rho":-0.1295,"theo":6.9507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-13T14:29:20","percent_change":0.0,"prev_day_close":8.7000002861023},{"option":"SPXW260309C06150000","bid":740.2,"bid_size":0.0,"ask":746.1,"ask_size":0.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0002,"vega":1.4181,"theta":-0.9134,"rho":2.8862,"theo":741.6949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.0},{"option":"SPXW260309P06150000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.2887,"open_interest":89.0,"volume":3.0,"delta":-0.0409,"gamma":0.0002,"vega":1.4181,"theta":-1.0076,"rho":-0.1395,"theo":7.4573,"change":-3.2,"open":6.1,"high":6.15,"low":6.1,"tick":"up","last_trade_price":6.15,"last_trade_time":"2026-02-18T12:33:56","percent_change":-34.2246,"prev_day_close":9.34999990463257},{"option":"SPXW260309C06175000","bid":715.4,"bid_size":0.0,"ask":721.6,"ask_size":0.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0002,"vega":1.5067,"theta":-0.9654,"rho":2.8876,"theo":717.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":691.799987792969},{"option":"SPXW260309P06175000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.2841,"open_interest":130.0,"volume":1.0,"delta":-0.0441,"gamma":0.0002,"vega":1.5067,"theta":-1.0564,"rho":-0.1504,"theo":8.0147,"change":-3.46,"open":6.59,"high":6.59,"low":6.59,"tick":"down","last_trade_price":6.59,"last_trade_time":"2026-02-18T10:50:31","percent_change":-34.4279,"prev_day_close":10.0499997138977},{"option":"SPXW260309C06200000","bid":691.1,"bid_size":0.0,"ask":697.2,"ask_size":0.0,"iv":0.2776,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.0002,"vega":1.603,"theta":-1.0205,"rho":2.8877,"theo":692.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":667.650024414062},{"option":"SPXW260309P06200000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.2799,"open_interest":587.0,"volume":121.0,"delta":-0.0476,"gamma":0.0002,"vega":1.603,"theta":-1.1083,"rho":-0.1626,"theo":8.6298,"change":-1.08,"open":8.1,"high":9.74,"low":8.1,"tick":"no_change","last_trade_price":9.67,"last_trade_time":"2026-02-18T15:26:16","percent_change":-10.0465,"prev_day_close":10.75},{"option":"SPXW260309C06225000","bid":666.9,"bid_size":0.0,"ask":672.9,"ask_size":0.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0002,"vega":1.7062,"theta":-1.079,"rho":2.8865,"theo":668.7038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.550018310547},{"option":"SPXW260309P06225000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.2752,"open_interest":173.0,"volume":3.0,"delta":-0.0515,"gamma":0.0002,"vega":1.7062,"theta":-1.1636,"rho":-0.1762,"theo":9.3107,"change":-2.13,"open":9.52,"high":9.52,"low":9.52,"tick":"down","last_trade_price":9.52,"last_trade_time":"2026-02-18T15:35:03","percent_change":-18.2833,"prev_day_close":11.6500000953674},{"option":"SPXW260309C06250000","bid":643.2,"bid_size":0.0,"ask":648.8,"ask_size":0.0,"iv":0.2697,"open_interest":3.0,"volume":0.0,"delta":0.9441,"gamma":0.0003,"vega":1.8154,"theta":-1.1412,"rho":2.8839,"theo":644.5107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.0},{"option":"SPXW260309P06250000","bid":9.7,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.2708,"open_interest":525.0,"volume":22.0,"delta":-0.0558,"gamma":0.0003,"vega":1.8154,"theta":-1.2225,"rho":-0.191,"theo":10.0657,"change":-1.23,"open":8.2,"high":11.32,"low":8.2,"tick":"no_change","last_trade_price":11.32,"last_trade_time":"2026-02-18T15:26:16","percent_change":-9.80079,"prev_day_close":12.5499997138977},{"option":"SPXW260309C06275000","bid":619.1,"bid_size":0.0,"ask":624.6,"ask_size":0.0,"iv":0.2664,"open_interest":0.0,"volume":0.0,"delta":0.9394,"gamma":0.0003,"vega":1.9323,"theta":-1.207,"rho":2.8801,"theo":620.3994,"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":596.0},{"option":"SPXW260309P06275000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.2666,"open_interest":244.0,"volume":5.0,"delta":-0.0605,"gamma":0.0003,"vega":1.9323,"theta":-1.2852,"rho":-0.2071,"theo":10.9025,"change":-4.33,"open":9.27,"high":9.27,"low":9.27,"tick":"down","last_trade_price":9.27,"last_trade_time":"2026-02-18T11:53:09","percent_change":-31.8382,"prev_day_close":13.5999999046326},{"option":"SPXW260309C06300000","bid":595.2,"bid_size":0.0,"ask":600.4,"ask_size":0.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":0.9342,"gamma":0.0003,"vega":2.0592,"theta":-1.2765,"rho":2.8745,"theo":596.3789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.399993896484},{"option":"SPXW260309P06300000","bid":11.4,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.2628,"open_interest":151.0,"volume":3.0,"delta":-0.0657,"gamma":0.0003,"vega":2.0592,"theta":-1.3515,"rho":-0.225,"theo":11.8301,"change":-5.25,"open":9.5,"high":9.5,"low":9.5,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T12:12:13","percent_change":-35.5932,"prev_day_close":14.75},{"option":"SPXW260309C06325000","bid":570.8,"bid_size":0.0,"ask":576.7,"ask_size":0.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.9284,"gamma":0.0003,"vega":2.1961,"theta":-1.3499,"rho":2.8668,"theo":572.4607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.75},{"option":"SPXW260309P06325000","bid":12.4,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.2584,"open_interest":148.0,"volume":0.0,"delta":-0.0715,"gamma":0.0003,"vega":2.1961,"theta":-1.4217,"rho":-0.245,"theo":12.8601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.46,"last_trade_time":"2026-02-17T13:51:54","percent_change":0.0,"prev_day_close":16.0000004768372},{"option":"SPXW260309C06350000","bid":547.0,"bid_size":0.0,"ask":552.8,"ask_size":0.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.9221,"gamma":0.0004,"vega":2.3403,"theta":-1.4271,"rho":2.857,"theo":548.6572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.149993896484},{"option":"SPXW260309P06350000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.2545,"open_interest":150.0,"volume":7.0,"delta":-0.0778,"gamma":0.0004,"vega":2.3403,"theta":-1.4957,"rho":-0.2671,"theo":14.0047,"change":-5.62,"open":12.45,"high":12.45,"low":11.78,"tick":"down","last_trade_price":11.78,"last_trade_time":"2026-02-18T11:53:09","percent_change":-32.2988,"prev_day_close":17.3999996185303},{"option":"SPXW260309C06375000","bid":523.4,"bid_size":0.0,"ask":529.1,"ask_size":0.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":0.9151,"gamma":0.0004,"vega":2.4922,"theta":-1.508,"rho":2.8454,"theo":524.9789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.699996948242},{"option":"SPXW260309P06375000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.2503,"open_interest":81.0,"volume":10.0,"delta":-0.0848,"gamma":0.0004,"vega":2.4922,"theta":-1.5734,"rho":-0.291,"theo":15.2746,"change":-7.0,"open":16.92,"high":16.92,"low":11.9,"tick":"no_change","last_trade_price":11.9,"last_trade_time":"2026-02-18T12:48:04","percent_change":-37.037,"prev_day_close":18.9000005722046},{"option":"SPXW260309C06400000","bid":499.9,"bid_size":0.0,"ask":505.5,"ask_size":0.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.9074,"gamma":0.0004,"vega":2.6554,"theta":-1.5923,"rho":2.8313,"theo":501.4368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.049987792969},{"option":"SPXW260309P06400000","bid":16.2,"bid_size":0.0,"ask":16.6,"ask_size":0.0,"iv":0.2462,"open_interest":104.0,"volume":2.0,"delta":-0.0924,"gamma":0.0004,"vega":2.6554,"theta":-1.6544,"rho":-0.3174,"theo":16.6805,"change":-5.7,"open":14.9,"high":14.9,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T10:04:05","percent_change":-27.6699,"prev_day_close":20.5999994277954},{"option":"SPXW260309C06425000","bid":476.5,"bid_size":0.0,"ask":482.2,"ask_size":0.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.899,"gamma":0.0005,"vega":2.8295,"theta":-1.6796,"rho":2.8141,"theo":478.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.899993896484},{"option":"SPXW260309P06425000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.2422,"open_interest":110.0,"volume":8.0,"delta":-0.1009,"gamma":0.0005,"vega":2.8295,"theta":-1.7386,"rho":-0.3469,"theo":18.2376,"change":-8.25,"open":14.47,"high":14.47,"low":14.15,"tick":"no_change","last_trade_price":14.15,"last_trade_time":"2026-02-18T12:48:04","percent_change":-36.8304,"prev_day_close":22.4000005722046},{"option":"SPXW260309C06450000","bid":453.3,"bid_size":0.0,"ask":458.8,"ask_size":0.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.8898,"gamma":0.0005,"vega":3.01,"theta":-1.7697,"rho":2.7941,"theo":454.821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":431.899993896484},{"option":"SPXW260309P06450000","bid":19.4,"bid_size":0.0,"ask":19.8,"ask_size":0.0,"iv":0.2381,"open_interest":112.0,"volume":5.0,"delta":-0.1101,"gamma":0.0005,"vega":3.01,"theta":-1.8255,"rho":-0.3791,"theo":19.961,"change":-8.8,"open":17.3,"high":17.3,"low":15.6,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-02-18T12:07:55","percent_change":-36.0656,"prev_day_close":24.4000005722046},{"option":"SPXW260309C06475000","bid":430.2,"bid_size":0.0,"ask":435.7,"ask_size":0.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8796,"gamma":0.0005,"vega":3.1982,"theta":-1.8619,"rho":2.7717,"theo":431.7745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.199996948242},{"option":"SPXW260309P06475000","bid":21.3,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.2341,"open_interest":147.0,"volume":1.0,"delta":-0.1203,"gamma":0.0005,"vega":3.1982,"theta":-1.9144,"rho":-0.4139,"theo":21.8627,"change":-2.59,"open":24.06,"high":24.06,"low":24.06,"tick":"down","last_trade_price":24.06,"last_trade_time":"2026-02-18T09:38:52","percent_change":-9.71857,"prev_day_close":26.6499996185303},{"option":"SPXW260309C06500000","bid":407.7,"bid_size":0.0,"ask":412.8,"ask_size":0.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.8686,"gamma":0.0006,"vega":3.398,"theta":-1.9554,"rho":2.7455,"theo":408.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.75},{"option":"SPXW260309P06500000","bid":23.3,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.2301,"open_interest":396.0,"volume":66.0,"delta":-0.1313,"gamma":0.0006,"vega":3.398,"theta":-2.0048,"rho":-0.4524,"theo":23.9568,"change":-2.13,"open":19.8,"high":26.97,"low":19.03,"tick":"up","last_trade_price":26.97,"last_trade_time":"2026-02-18T14:57:30","percent_change":-7.31959,"prev_day_close":29.0999994277954},{"option":"SPXW260309C06510000","bid":398.3,"bid_size":0.0,"ask":403.7,"ask_size":0.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":0.8638,"gamma":0.0006,"vega":3.4803,"theta":-1.993,"rho":2.7338,"theo":399.8372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06510000","bid":24.2,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":-0.136,"gamma":0.0006,"vega":3.4803,"theta":-2.0411,"rho":-0.469,"theo":24.8528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06520000","bid":389.2,"bid_size":0.0,"ask":394.7,"ask_size":0.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.859,"gamma":0.0006,"vega":3.5632,"theta":-2.0307,"rho":2.7215,"theo":390.7892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06520000","bid":25.1,"bid_size":0.0,"ask":25.6,"ask_size":0.0,"iv":0.2269,"open_interest":0.0,"volume":1.0,"delta":-0.1409,"gamma":0.0006,"vega":3.5632,"theta":-2.0775,"rho":-0.4862,"theo":25.784,"change":23.53,"open":23.53,"high":23.53,"low":23.53,"tick":"up","last_trade_price":23.53,"last_trade_time":"2026-02-18T15:54:07","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06525000","bid":384.7,"bid_size":0.0,"ask":390.0,"ask_size":0.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":0.8564,"gamma":0.0006,"vega":3.6047,"theta":-2.0495,"rho":2.7152,"theo":386.2787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.400009155273},{"option":"SPXW260309P06525000","bid":25.6,"bid_size":0.0,"ask":26.1,"ask_size":0.0,"iv":0.2261,"open_interest":86.0,"volume":2.0,"delta":-0.1434,"gamma":0.0006,"vega":3.6047,"theta":-2.0956,"rho":-0.4949,"theo":26.2631,"change":-11.55,"open":21.25,"high":21.25,"low":20.25,"tick":"down","last_trade_price":20.25,"last_trade_time":"2026-02-18T12:53:21","percent_change":-36.3208,"prev_day_close":31.8000001907349},{"option":"SPXW260309C06530000","bid":380.2,"bid_size":0.0,"ask":385.6,"ask_size":0.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.8539,"gamma":0.0006,"vega":3.6464,"theta":-2.0683,"rho":2.7088,"theo":381.7773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06530000","bid":26.1,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.2252,"open_interest":0.0,"volume":5.0,"delta":-0.146,"gamma":0.0006,"vega":3.6464,"theta":-2.1138,"rho":-0.5038,"theo":26.7514,"change":24.36,"open":21.28,"high":24.36,"low":21.28,"tick":"up","last_trade_price":24.36,"last_trade_time":"2026-02-18T15:54:07","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06540000","bid":371.2,"bid_size":0.0,"ask":376.6,"ask_size":0.0,"iv":0.2223,"open_interest":0.0,"volume":0.0,"delta":0.8487,"gamma":0.0007,"vega":3.73,"theta":-2.1058,"rho":2.6956,"theo":372.8024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06540000","bid":27.0,"bid_size":0.0,"ask":27.6,"ask_size":0.0,"iv":0.2237,"open_interest":0.0,"volume":91.0,"delta":-0.1512,"gamma":0.0007,"vega":3.73,"theta":-2.1501,"rho":-0.5219,"theo":27.7556,"change":26.4,"open":21.4,"high":26.4,"low":21.4,"tick":"up","last_trade_price":26.4,"last_trade_time":"2026-02-18T14:28:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06550000","bid":362.3,"bid_size":0.0,"ask":367.6,"ask_size":0.0,"iv":0.2208,"open_interest":2.0,"volume":0.0,"delta":0.8432,"gamma":0.0007,"vega":3.8147,"theta":-2.1432,"rho":2.682,"theo":363.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":332.89,"last_trade_time":"2026-02-05T10:51:41","percent_change":0.0,"prev_day_close":342.400009155273},{"option":"SPXW260309P06550000","bid":28.1,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.222,"open_interest":147.0,"volume":18.0,"delta":-0.1566,"gamma":0.0007,"vega":3.8147,"theta":-2.1862,"rho":-0.5405,"theo":28.7976,"change":-3.26,"open":25.2,"high":31.44,"low":22.98,"tick":"up","last_trade_price":31.44,"last_trade_time":"2026-02-18T14:39:27","percent_change":-9.39481,"prev_day_close":34.7000007629394},{"option":"SPXW260309C06560000","bid":353.4,"bid_size":0.0,"ask":358.5,"ask_size":0.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.8376,"gamma":0.0007,"vega":3.9009,"theta":-2.1804,"rho":2.6676,"theo":354.9665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.5},{"option":"SPXW260309P06560000","bid":29.1,"bid_size":0.0,"ask":29.6,"ask_size":0.0,"iv":0.2204,"open_interest":19.0,"volume":13.0,"delta":-0.1622,"gamma":0.0007,"vega":3.9009,"theta":-2.2221,"rho":-0.5598,"theo":29.8783,"change":-11.2,"open":33.6,"high":33.6,"low":22.56,"tick":"up","last_trade_price":24.85,"last_trade_time":"2026-02-18T13:27:15","percent_change":-31.068,"prev_day_close":36.0499992370606},{"option":"SPXW260309C06570000","bid":344.5,"bid_size":0.0,"ask":349.8,"ask_size":0.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.8319,"gamma":0.0007,"vega":3.9888,"theta":-2.2172,"rho":2.6524,"theo":346.1081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.049987792969},{"option":"SPXW260309P06570000","bid":30.3,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.2186,"open_interest":10.0,"volume":1.0,"delta":-0.168,"gamma":0.0007,"vega":3.9888,"theta":-2.2577,"rho":-0.5799,"theo":30.9991,"change":-9.69,"open":27.61,"high":27.61,"low":27.61,"tick":"down","last_trade_price":27.61,"last_trade_time":"2026-02-18T10:04:22","percent_change":-25.9785,"prev_day_close":37.2999992370606},{"option":"SPXW260309C06575000","bid":340.1,"bid_size":0.0,"ask":345.4,"ask_size":0.0,"iv":0.2172,"open_interest":3.0,"volume":0.0,"delta":0.8289,"gamma":0.0007,"vega":4.0332,"theta":-2.2355,"rho":2.6445,"theo":341.6946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":382.06,"last_trade_time":"2026-02-06T12:41:57","percent_change":0.0,"prev_day_close":320.550003051758},{"option":"SPXW260309P06575000","bid":30.8,"bid_size":0.0,"ask":31.3,"ask_size":0.0,"iv":0.2179,"open_interest":102.0,"volume":93.0,"delta":-0.171,"gamma":0.0007,"vega":4.0332,"theta":-2.2753,"rho":-0.5903,"theo":31.5752,"change":-2.85,"open":27.7,"high":35.1,"low":27.7,"tick":"up","last_trade_price":35.1,"last_trade_time":"2026-02-18T15:20:44","percent_change":-7.50988,"prev_day_close":37.9500007629394},{"option":"SPXW260309C06580000","bid":335.7,"bid_size":0.0,"ask":341.0,"ask_size":0.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.8259,"gamma":0.0008,"vega":4.078,"theta":-2.2537,"rho":2.6363,"theo":337.2918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.449996948242},{"option":"SPXW260309P06580000","bid":31.4,"bid_size":0.0,"ask":31.9,"ask_size":0.0,"iv":0.2171,"open_interest":4.0,"volume":4.0,"delta":-0.174,"gamma":0.0008,"vega":4.078,"theta":-2.2928,"rho":-0.6009,"theo":32.1621,"change":-13.04,"open":25.61,"high":25.61,"low":25.61,"tick":"down","last_trade_price":25.61,"last_trade_time":"2026-02-18T11:36:29","percent_change":-33.7387,"prev_day_close":38.6500015258789},{"option":"SPXW260309C06590000","bid":327.2,"bid_size":0.0,"ask":332.2,"ask_size":0.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.8197,"gamma":0.0008,"vega":4.1678,"theta":-2.2897,"rho":2.6193,"theo":328.5193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.800003051758},{"option":"SPXW260309P06590000","bid":32.6,"bid_size":0.0,"ask":33.1,"ask_size":0.0,"iv":0.2154,"open_interest":25.0,"volume":13.0,"delta":-0.1802,"gamma":0.0008,"vega":4.1678,"theta":-2.3276,"rho":-0.6228,"theo":33.3689,"change":-13.25,"open":27.8,"high":27.98,"low":26.17,"tick":"down","last_trade_price":26.75,"last_trade_time":"2026-02-18T12:26:56","percent_change":-33.125,"prev_day_close":40.0},{"option":"SPXW260309C06600000","bid":318.3,"bid_size":0.0,"ask":323.3,"ask_size":0.0,"iv":0.213,"open_interest":9.0,"volume":1.0,"delta":0.8133,"gamma":0.0008,"vega":4.2574,"theta":-2.3252,"rho":2.6016,"theo":319.7923,"change":38.26,"open":337.61,"high":337.61,"low":337.61,"tick":"down","last_trade_price":337.61,"last_trade_time":"2026-02-18T11:23:10","percent_change":12.781,"prev_day_close":299.349990844727},{"option":"SPXW260309P06600000","bid":33.8,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.2137,"open_interest":166.0,"volume":6.0,"delta":-0.1866,"gamma":0.0008,"vega":4.2574,"theta":-2.3618,"rho":-0.6454,"theo":34.6211,"change":-11.53,"open":28.15,"high":29.92,"low":27.72,"tick":"up","last_trade_price":29.92,"last_trade_time":"2026-02-18T13:33:24","percent_change":-27.8166,"prev_day_close":41.4500007629394},{"option":"SPXW260309C06610000","bid":309.5,"bid_size":0.0,"ask":314.7,"ask_size":0.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.8066,"gamma":0.0008,"vega":4.3465,"theta":-2.3601,"rho":2.5834,"theo":311.112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.800003051758},{"option":"SPXW260309P06610000","bid":35.1,"bid_size":0.0,"ask":35.7,"ask_size":0.0,"iv":0.2121,"open_interest":16.0,"volume":2.0,"delta":-0.1932,"gamma":0.0008,"vega":4.3465,"theta":-2.3953,"rho":-0.6686,"theo":35.92,"change":-13.6,"open":29.4,"high":29.4,"low":29.4,"tick":"down","last_trade_price":29.4,"last_trade_time":"2026-02-18T12:16:24","percent_change":-31.6279,"prev_day_close":43.0},{"option":"SPXW260309C06620000","bid":300.9,"bid_size":0.0,"ask":305.8,"ask_size":0.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":0.7998,"gamma":0.0008,"vega":4.4355,"theta":-2.3942,"rho":2.5646,"theo":302.4792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.400009155273},{"option":"SPXW260309P06620000","bid":36.5,"bid_size":0.0,"ask":37.0,"ask_size":0.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":-0.2001,"gamma":0.0008,"vega":4.4355,"theta":-2.4282,"rho":-0.6922,"theo":37.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.5499992370606},{"option":"SPXW260309C06625000","bid":296.6,"bid_size":0.0,"ask":301.5,"ask_size":0.0,"iv":0.2082,"open_interest":1.0,"volume":0.0,"delta":0.7963,"gamma":0.0009,"vega":4.4802,"theta":-2.411,"rho":2.555,"theo":298.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.91,"last_trade_time":"2026-01-28T15:52:03","percent_change":0.0,"prev_day_close":278.25},{"option":"SPXW260309P06625000","bid":37.1,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.2094,"open_interest":76.0,"volume":2.0,"delta":-0.2036,"gamma":0.0009,"vega":4.4802,"theta":-2.4444,"rho":-0.7043,"theo":37.958,"change":-14.6,"open":30.75,"high":30.75,"low":30.75,"tick":"down","last_trade_price":30.75,"last_trade_time":"2026-02-18T11:23:24","percent_change":-32.194,"prev_day_close":45.3499984741211},{"option":"SPXW260309C06630000","bid":292.3,"bid_size":0.0,"ask":297.1,"ask_size":0.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.7927,"gamma":0.0009,"vega":4.525,"theta":-2.4276,"rho":2.5452,"theo":293.8953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.150009155273},{"option":"SPXW260309P06630000","bid":37.8,"bid_size":0.0,"ask":38.4,"ask_size":0.0,"iv":0.2086,"open_interest":6.0,"volume":0.0,"delta":-0.2072,"gamma":0.0009,"vega":4.525,"theta":-2.4603,"rho":-0.7166,"theo":38.6618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.87,"last_trade_time":"2026-02-17T13:35:39","percent_change":0.0,"prev_day_close":46.2000007629394},{"option":"SPXW260309C06640000","bid":283.8,"bid_size":0.0,"ask":288.8,"ask_size":0.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.7854,"gamma":0.0009,"vega":4.6154,"theta":-2.46,"rho":2.5248,"theo":285.3619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.75},{"option":"SPXW260309P06640000","bid":39.3,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.2068,"open_interest":24.0,"volume":1.0,"delta":-0.2145,"gamma":0.0009,"vega":4.6154,"theta":-2.4915,"rho":-0.742,"theo":40.1077,"change":0.35,"open":48.2,"high":48.2,"low":48.2,"tick":"up","last_trade_price":48.2,"last_trade_time":"2026-02-18T09:30:48","percent_change":0.731456,"prev_day_close":47.8499984741211},{"option":"SPXW260309C06650000","bid":275.3,"bid_size":0.0,"ask":280.3,"ask_size":0.0,"iv":0.2046,"open_interest":4.0,"volume":0.0,"delta":0.7778,"gamma":0.0009,"vega":4.7068,"theta":-2.4915,"rho":2.5032,"theo":276.8814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.26,"last_trade_time":"2026-02-17T11:13:28","percent_change":0.0,"prev_day_close":257.399993896484},{"option":"SPXW260309P06650000","bid":40.8,"bid_size":0.0,"ask":41.3,"ask_size":0.0,"iv":0.2052,"open_interest":151.0,"volume":15.0,"delta":-0.2221,"gamma":0.0009,"vega":4.7068,"theta":-2.5217,"rho":-0.7685,"theo":41.6064,"change":-4.69,"open":45.75,"high":45.75,"low":33.97,"tick":"up","last_trade_price":44.91,"last_trade_time":"2026-02-18T14:39:27","percent_change":-9.45565,"prev_day_close":49.6000003814697},{"option":"SPXW260309C06660000","bid":266.9,"bid_size":0.0,"ask":271.7,"ask_size":0.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.77,"gamma":0.001,"vega":4.7982,"theta":-2.5218,"rho":2.4804,"theo":268.4565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.199996948242},{"option":"SPXW260309P06660000","bid":42.3,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.2034,"open_interest":93.0,"volume":9.0,"delta":-0.2299,"gamma":0.001,"vega":4.7982,"theta":-2.5508,"rho":-0.7961,"theo":43.1609,"change":-9.8,"open":37.22,"high":41.5,"low":33.7,"tick":"up","last_trade_price":41.5,"last_trade_time":"2026-02-18T14:19:20","percent_change":-19.1033,"prev_day_close":51.2999992370606},{"option":"SPXW260309C06670000","bid":258.5,"bid_size":0.0,"ask":263.2,"ask_size":0.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":0.7619,"gamma":0.001,"vega":4.8887,"theta":-2.551,"rho":2.4568,"theo":260.0897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.300003051758},{"option":"SPXW260309P06670000","bid":43.9,"bid_size":0.0,"ask":44.5,"ask_size":0.0,"iv":0.2016,"open_interest":31.0,"volume":2.0,"delta":-0.238,"gamma":0.001,"vega":4.8887,"theta":-2.5786,"rho":-0.8247,"theo":44.7732,"change":-13.06,"open":40.19,"high":40.19,"low":40.19,"tick":"down","last_trade_price":40.19,"last_trade_time":"2026-02-18T10:04:22","percent_change":-24.5258,"prev_day_close":53.25},{"option":"SPXW260309C06675000","bid":254.7,"bid_size":0.0,"ask":259.1,"ask_size":0.0,"iv":0.1995,"open_interest":1.0,"volume":1.0,"delta":0.7578,"gamma":0.001,"vega":4.9334,"theta":-2.5651,"rho":2.4447,"theo":255.9286,"change":34.86,"open":271.96,"high":271.96,"low":271.96,"tick":"up","last_trade_price":271.96,"last_trade_time":"2026-02-18T11:23:10","percent_change":14.7027,"prev_day_close":237.100006103516},{"option":"SPXW260309P06675000","bid":44.7,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.2006,"open_interest":79.0,"volume":3.0,"delta":-0.2421,"gamma":0.001,"vega":4.9334,"theta":-2.592,"rho":-0.8392,"theo":45.6018,"change":-5.05,"open":42.26,"high":49.2,"low":42.16,"tick":"up","last_trade_price":49.2,"last_trade_time":"2026-02-18T15:08:37","percent_change":-9.30876,"prev_day_close":54.25},{"option":"SPXW260309C06680000","bid":250.5,"bid_size":0.0,"ask":255.0,"ask_size":0.0,"iv":0.1987,"open_interest":4.0,"volume":0.0,"delta":0.7536,"gamma":0.001,"vega":4.9776,"theta":-2.5788,"rho":2.4324,"theo":251.7826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.8,"last_trade_time":"2026-02-13T14:32:21","percent_change":0.0,"prev_day_close":233.25},{"option":"SPXW260309P06680000","bid":45.6,"bid_size":0.0,"ask":46.1,"ask_size":0.0,"iv":0.1998,"open_interest":35.0,"volume":6.0,"delta":-0.2463,"gamma":0.001,"vega":4.9776,"theta":-2.6052,"rho":-0.854,"theo":46.4454,"change":-11.48,"open":40.26,"high":43.77,"low":40.26,"tick":"up","last_trade_price":43.77,"last_trade_time":"2026-02-18T15:51:17","percent_change":-20.7783,"prev_day_close":55.25},{"option":"SPXW260309C06690000","bid":242.3,"bid_size":0.0,"ask":246.9,"ask_size":0.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":0.7449,"gamma":0.001,"vega":5.0652,"theta":-2.6052,"rho":2.4075,"theo":243.5366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.349998474121},{"option":"SPXW260309P06690000","bid":47.3,"bid_size":0.0,"ask":47.9,"ask_size":0.0,"iv":0.1979,"open_interest":67.0,"volume":13.0,"delta":-0.255,"gamma":0.001,"vega":5.0652,"theta":-2.6303,"rho":-0.8838,"theo":48.1787,"change":-18.83,"open":54.7,"high":54.7,"low":38.42,"tick":"down","last_trade_price":38.42,"last_trade_time":"2026-02-18T11:09:20","percent_change":-32.8908,"prev_day_close":57.25},{"option":"SPXW260309C06700000","bid":234.1,"bid_size":0.0,"ask":238.5,"ask_size":0.0,"iv":0.1951,"open_interest":6.0,"volume":0.0,"delta":0.736,"gamma":0.0011,"vega":5.1522,"theta":-2.6301,"rho":2.3817,"theo":235.3535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.59,"last_trade_time":"2026-02-17T11:13:28","percent_change":0.0,"prev_day_close":217.199996948242},{"option":"SPXW260309P06700000","bid":49.1,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.1961,"open_interest":432.0,"volume":59.0,"delta":-0.2639,"gamma":0.0011,"vega":5.1522,"theta":-2.6539,"rho":-0.9145,"theo":49.9748,"change":-10.23,"open":54.9,"high":54.9,"low":38.8,"tick":"down","last_trade_price":49.12,"last_trade_time":"2026-02-18T16:02:28","percent_change":-17.2367,"prev_day_close":59.3499984741211},{"option":"SPXW260309C06705000","bid":227.4,"bid_size":0.0,"ask":236.6,"ask_size":0.0,"iv":0.1924,"open_interest":0.0,"volume":0.0,"delta":0.7314,"gamma":0.0011,"vega":5.1956,"theta":-2.6419,"rho":2.3683,"theo":231.2862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06705000","bid":50.0,"bid_size":0.0,"ask":50.6,"ask_size":0.0,"iv":0.1951,"open_interest":0.0,"volume":1.0,"delta":-0.2684,"gamma":0.0011,"vega":5.1956,"theta":-2.665,"rho":-0.9304,"theo":50.8972,"change":45.25,"open":45.25,"high":45.25,"low":45.25,"tick":"up","last_trade_price":45.25,"last_trade_time":"2026-02-18T14:01:35","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06710000","bid":225.7,"bid_size":0.0,"ask":230.3,"ask_size":0.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":0.7268,"gamma":0.0011,"vega":5.239,"theta":-2.6533,"rho":2.3546,"theo":227.2357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.8,"last_trade_time":"2026-02-17T09:56:29","percent_change":0.0,"prev_day_close":208.949996948242},{"option":"SPXW260309P06710000","bid":50.9,"bid_size":0.0,"ask":51.5,"ask_size":0.0,"iv":0.1943,"open_interest":601.0,"volume":37.0,"delta":-0.2731,"gamma":0.0011,"vega":5.239,"theta":-2.6758,"rho":-0.9465,"theo":51.8363,"change":-15.4,"open":58.27,"high":58.3,"low":39.95,"tick":"up","last_trade_price":46.05,"last_trade_time":"2026-02-18T14:01:35","percent_change":-25.061,"prev_day_close":61.4500007629394},{"option":"SPXW260309C06715000","bid":219.3,"bid_size":0.0,"ask":228.7,"ask_size":0.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":0.7221,"gamma":0.0011,"vega":5.2823,"theta":-2.6642,"rho":2.3405,"theo":223.2024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06715000","bid":51.8,"bid_size":0.0,"ask":52.4,"ask_size":0.0,"iv":0.1933,"open_interest":0.0,"volume":0.0,"delta":-0.2778,"gamma":0.0011,"vega":5.2823,"theta":-2.6861,"rho":-0.9631,"theo":52.7926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06720000","bid":217.6,"bid_size":0.0,"ask":222.3,"ask_size":0.0,"iv":0.1918,"open_interest":3.0,"volume":1.0,"delta":0.7173,"gamma":0.0011,"vega":5.3254,"theta":-2.6747,"rho":2.326,"theo":219.1868,"change":31.53,"open":232.68,"high":232.68,"low":232.68,"tick":"up","last_trade_price":232.68,"last_trade_time":"2026-02-18T10:40:25","percent_change":15.6749,"prev_day_close":201.150001525879},{"option":"SPXW260309P06720000","bid":52.8,"bid_size":0.0,"ask":53.4,"ask_size":0.0,"iv":0.1924,"open_interest":12.0,"volume":33.0,"delta":-0.2826,"gamma":0.0011,"vega":5.3254,"theta":-2.6959,"rho":-0.98,"theo":53.7667,"change":-20.68,"open":60.42,"high":60.45,"low":42.97,"tick":"no_change","last_trade_price":42.97,"last_trade_time":"2026-02-18T13:15:24","percent_change":-32.4902,"prev_day_close":63.6500015258789},{"option":"SPXW260309C06725000","bid":213.6,"bid_size":0.0,"ask":218.2,"ask_size":0.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":0.7124,"gamma":0.0011,"vega":5.3681,"theta":-2.6847,"rho":2.3112,"theo":215.1894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.400001525879},{"option":"SPXW260309P06725000","bid":53.8,"bid_size":0.0,"ask":54.4,"ask_size":0.0,"iv":0.1914,"open_interest":80.0,"volume":27.0,"delta":-0.2874,"gamma":0.0011,"vega":5.3681,"theta":-2.7052,"rho":-0.9973,"theo":54.7588,"change":-19.45,"open":57.87,"high":57.87,"low":44.4,"tick":"up","last_trade_price":45.4,"last_trade_time":"2026-02-18T12:16:28","percent_change":-29.9923,"prev_day_close":64.8499984741211},{"option":"SPXW260309C06730000","bid":209.6,"bid_size":0.0,"ask":214.2,"ask_size":0.0,"iv":0.1899,"open_interest":0.0,"volume":0.0,"delta":0.7075,"gamma":0.0012,"vega":5.4102,"theta":-2.6941,"rho":2.2961,"theo":211.2104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.599998474121},{"option":"SPXW260309P06730000","bid":54.8,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.1905,"open_interest":24.0,"volume":6.0,"delta":-0.2924,"gamma":0.0012,"vega":5.4102,"theta":-2.714,"rho":-1.0148,"theo":55.7695,"change":-7.18,"open":58.87,"high":58.87,"low":58.87,"tick":"no_change","last_trade_price":58.87,"last_trade_time":"2026-02-18T09:45:01","percent_change":-10.8706,"prev_day_close":66.0500030517578},{"option":"SPXW260309C06735000","bid":203.3,"bid_size":0.0,"ask":212.8,"ask_size":0.0,"iv":0.187,"open_interest":0.0,"volume":0.0,"delta":0.7024,"gamma":0.0012,"vega":5.4517,"theta":-2.703,"rho":2.2808,"theo":207.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06735000","bid":55.8,"bid_size":0.0,"ask":56.4,"ask_size":0.0,"iv":0.1895,"open_interest":0.0,"volume":4.0,"delta":-0.2974,"gamma":0.0012,"vega":5.4517,"theta":-2.7224,"rho":-1.0326,"theo":56.799,"change":56.78,"open":56.78,"high":56.78,"low":56.78,"tick":"no_change","last_trade_price":56.78,"last_trade_time":"2026-02-18T09:56:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06740000","bid":202.1,"bid_size":0.0,"ask":206.3,"ask_size":0.0,"iv":0.188,"open_interest":0.0,"volume":1.0,"delta":0.6973,"gamma":0.0012,"vega":5.4924,"theta":-2.7114,"rho":2.2652,"theo":203.3093,"change":30.27,"open":216.27,"high":216.27,"low":216.27,"tick":"up","last_trade_price":216.27,"last_trade_time":"2026-02-18T10:40:25","percent_change":16.2742,"prev_day_close":186.0},{"option":"SPXW260309P06740000","bid":56.8,"bid_size":0.0,"ask":57.4,"ask_size":0.0,"iv":0.1886,"open_interest":145.0,"volume":17.0,"delta":-0.3025,"gamma":0.0012,"vega":5.4924,"theta":-2.7301,"rho":-1.0506,"theo":57.8476,"change":-22.75,"open":64.48,"high":64.48,"low":45.7,"tick":"down","last_trade_price":45.7,"last_trade_time":"2026-02-18T13:00:58","percent_change":-33.2359,"prev_day_close":68.4499969482422},{"option":"SPXW260309C06745000","bid":199.8,"bid_size":0.0,"ask":200.6,"ask_size":0.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":0.6922,"gamma":0.0012,"vega":5.5323,"theta":-2.7193,"rho":2.2496,"theo":199.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06745000","bid":57.9,"bid_size":0.0,"ask":58.5,"ask_size":0.0,"iv":0.1875,"open_interest":0.0,"volume":6.0,"delta":-0.3077,"gamma":0.0012,"vega":5.5323,"theta":-2.7373,"rho":-1.0688,"theo":58.9156,"change":48.2,"open":48.2,"high":48.2,"low":48.2,"tick":"up","last_trade_price":48.2,"last_trade_time":"2026-02-18T11:01:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06750000","bid":195.8,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.1867,"open_interest":7.0,"volume":0.0,"delta":0.6869,"gamma":0.0012,"vega":5.5715,"theta":-2.7265,"rho":2.2337,"theo":195.4855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.4,"last_trade_time":"2026-02-13T13:58:04","percent_change":0.0,"prev_day_close":178.5},{"option":"SPXW260309P06750000","bid":58.9,"bid_size":0.0,"ask":59.6,"ask_size":0.0,"iv":0.1866,"open_interest":316.0,"volume":28.0,"delta":-0.313,"gamma":0.0012,"vega":5.5715,"theta":-2.7439,"rho":-1.0871,"theo":60.0031,"change":-16.14,"open":66.87,"high":66.87,"low":47.15,"tick":"down","last_trade_price":54.81,"last_trade_time":"2026-02-18T15:54:50","percent_change":-22.7484,"prev_day_close":70.9499969482422},{"option":"SPXW260309C06755000","bid":192.0,"bid_size":0.0,"ask":192.8,"ask_size":0.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":0.6815,"gamma":0.0012,"vega":5.61,"theta":-2.7332,"rho":2.2176,"theo":191.6032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06755000","bid":60.0,"bid_size":0.0,"ask":60.7,"ask_size":0.0,"iv":0.1856,"open_interest":0.0,"volume":3.0,"delta":-0.3184,"gamma":0.0012,"vega":5.61,"theta":-2.7499,"rho":-1.1056,"theo":61.1104,"change":48.4,"open":50.4,"high":50.4,"low":48.4,"tick":"down","last_trade_price":48.4,"last_trade_time":"2026-02-18T13:00:58","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06760000","bid":188.1,"bid_size":0.0,"ask":188.9,"ask_size":0.0,"iv":0.1846,"open_interest":3.0,"volume":3.0,"delta":0.676,"gamma":0.0012,"vega":5.648,"theta":-2.7393,"rho":2.2013,"theo":187.7409,"change":11.88,"open":183.03,"high":183.03,"low":183.03,"tick":"up","last_trade_price":183.03,"last_trade_time":"2026-02-18T14:38:46","percent_change":6.94128,"prev_day_close":171.150001525879},{"option":"SPXW260309P06760000","bid":61.1,"bid_size":0.0,"ask":61.8,"ask_size":0.0,"iv":0.1846,"open_interest":35.0,"volume":7.0,"delta":-0.3238,"gamma":0.0012,"vega":5.648,"theta":-2.7554,"rho":-1.1244,"theo":62.2377,"change":-12.0,"open":53.79,"high":64.42,"low":48.55,"tick":"down","last_trade_price":61.5,"last_trade_time":"2026-02-18T16:00:54","percent_change":-16.3265,"prev_day_close":73.5},{"option":"SPXW260309C06765000","bid":184.3,"bid_size":0.0,"ask":185.0,"ask_size":0.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":0.6705,"gamma":0.0012,"vega":5.6855,"theta":-2.7447,"rho":2.1846,"theo":183.8992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06765000","bid":62.3,"bid_size":0.0,"ask":62.9,"ask_size":0.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":-0.3294,"gamma":0.0012,"vega":5.6855,"theta":-2.7602,"rho":-1.1436,"theo":63.3856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06770000","bid":180.5,"bid_size":0.0,"ask":181.2,"ask_size":0.0,"iv":0.1826,"open_interest":3.0,"volume":0.0,"delta":0.6649,"gamma":0.0013,"vega":5.7225,"theta":-2.7495,"rho":2.1674,"theo":180.0785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.08,"last_trade_time":"2026-02-17T09:56:14","percent_change":0.0,"prev_day_close":163.949996948242},{"option":"SPXW260309P06770000","bid":63.4,"bid_size":0.0,"ask":64.1,"ask_size":0.0,"iv":0.1826,"open_interest":39.0,"volume":2.0,"delta":-0.335,"gamma":0.0013,"vega":5.7225,"theta":-2.7643,"rho":-1.1632,"theo":64.5546,"change":-18.48,"open":58.67,"high":58.67,"low":57.72,"tick":"down","last_trade_price":57.72,"last_trade_time":"2026-02-18T10:08:35","percent_change":-24.252,"prev_day_close":76.2000007629394},{"option":"SPXW260309C06775000","bid":176.6,"bid_size":0.0,"ask":177.4,"ask_size":0.0,"iv":0.1816,"open_interest":5.0,"volume":0.0,"delta":0.6592,"gamma":0.0013,"vega":5.7589,"theta":-2.7536,"rho":2.1498,"theo":176.2795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.9,"last_trade_time":"2026-02-17T11:57:29","percent_change":0.0,"prev_day_close":160.199996948242},{"option":"SPXW260309P06775000","bid":64.6,"bid_size":0.0,"ask":65.2,"ask_size":0.0,"iv":0.1816,"open_interest":172.0,"volume":8.0,"delta":-0.3407,"gamma":0.0013,"vega":5.7589,"theta":-2.7678,"rho":-1.1833,"theo":65.7452,"change":-23.2,"open":74.3,"high":74.3,"low":54.11,"tick":"down","last_trade_price":54.35,"last_trade_time":"2026-02-18T12:37:05","percent_change":-29.9162,"prev_day_close":77.5499992370606},{"option":"SPXW260309C06780000","bid":172.8,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.1806,"open_interest":68.0,"volume":0.0,"delta":0.6534,"gamma":0.0013,"vega":5.7947,"theta":-2.757,"rho":2.1317,"theo":172.5027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.2,"last_trade_time":"2026-02-17T15:54:40","percent_change":0.0,"prev_day_close":156.75},{"option":"SPXW260309P06780000","bid":65.8,"bid_size":0.0,"ask":66.4,"ask_size":0.0,"iv":0.1806,"open_interest":61.0,"volume":10.0,"delta":-0.3465,"gamma":0.0013,"vega":5.7947,"theta":-2.7705,"rho":-1.2038,"theo":66.9581,"change":-25.2,"open":58.94,"high":59.32,"low":53.75,"tick":"down","last_trade_price":53.75,"last_trade_time":"2026-02-18T12:54:28","percent_change":-31.9189,"prev_day_close":78.9500007629394},{"option":"SPXW260309C06785000","bid":169.1,"bid_size":0.0,"ask":169.8,"ask_size":0.0,"iv":0.1797,"open_interest":0.0,"volume":1.0,"delta":0.6475,"gamma":0.0013,"vega":5.8297,"theta":-2.7596,"rho":2.1132,"theo":168.7488,"change":165.47,"open":165.47,"high":165.47,"low":165.47,"tick":"up","last_trade_price":165.47,"last_trade_time":"2026-02-18T15:41:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06785000","bid":67.0,"bid_size":0.0,"ask":67.7,"ask_size":0.0,"iv":0.1796,"open_interest":0.0,"volume":1.0,"delta":-0.3524,"gamma":0.0013,"vega":5.8297,"theta":-2.7725,"rho":-1.2248,"theo":68.1938,"change":67.53,"open":67.53,"high":67.53,"low":67.53,"tick":"up","last_trade_price":67.53,"last_trade_time":"2026-02-18T15:43:05","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06790000","bid":165.2,"bid_size":0.0,"ask":166.0,"ask_size":0.0,"iv":0.1785,"open_interest":4.0,"volume":1.0,"delta":0.6415,"gamma":0.0013,"vega":5.8637,"theta":-2.7615,"rho":2.0944,"theo":165.0183,"change":27.42,"open":176.97,"high":176.97,"low":176.97,"tick":"up","last_trade_price":176.97,"last_trade_time":"2026-02-18T10:28:53","percent_change":18.335,"prev_day_close":149.550003051758},{"option":"SPXW260309P06790000","bid":68.2,"bid_size":0.0,"ask":68.9,"ask_size":0.0,"iv":0.1786,"open_interest":84.0,"volume":11.0,"delta":-0.3584,"gamma":0.0013,"vega":5.8637,"theta":-2.7738,"rho":-1.2461,"theo":69.4528,"change":-15.85,"open":60.31,"high":66.0,"low":57.43,"tick":"up","last_trade_price":66.0,"last_trade_time":"2026-02-18T14:27:29","percent_change":-19.3647,"prev_day_close":81.8499984741211},{"option":"SPXW260309C06795000","bid":161.6,"bid_size":0.0,"ask":162.4,"ask_size":0.0,"iv":0.1775,"open_interest":0.0,"volume":0.0,"delta":0.6354,"gamma":0.0014,"vega":5.8964,"theta":-2.7626,"rho":2.0753,"theo":161.3115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06795000","bid":69.5,"bid_size":0.0,"ask":70.2,"ask_size":0.0,"iv":0.1775,"open_interest":0.0,"volume":4.0,"delta":-0.3645,"gamma":0.0014,"vega":5.8964,"theta":-2.7743,"rho":-1.2676,"theo":70.7357,"change":67.34,"open":66.92,"high":67.34,"low":66.92,"tick":"no_change","last_trade_price":67.34,"last_trade_time":"2026-02-18T14:30:14","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06800000","bid":157.9,"bid_size":0.0,"ask":158.6,"ask_size":0.0,"iv":0.1765,"open_interest":45.0,"volume":4.0,"delta":0.6292,"gamma":0.0014,"vega":5.928,"theta":-2.763,"rho":2.0561,"theo":157.6287,"change":8.03,"open":169.24,"high":169.24,"low":150.53,"tick":"down","last_trade_price":150.53,"last_trade_time":"2026-02-18T15:32:52","percent_change":5.63509,"prev_day_close":142.5},{"option":"SPXW260309P06800000","bid":70.8,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.1765,"open_interest":109.0,"volume":95.0,"delta":-0.3706,"gamma":0.0014,"vega":5.928,"theta":-2.774,"rho":-1.2893,"theo":72.0425,"change":-17.9,"open":78.95,"high":78.95,"low":59.3,"tick":"down","last_trade_price":66.95,"last_trade_time":"2026-02-18T15:57:07","percent_change":-21.0961,"prev_day_close":84.8499984741211},{"option":"SPXW260309C06805000","bid":154.2,"bid_size":0.0,"ask":154.9,"ask_size":0.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":0.623,"gamma":0.0014,"vega":5.9582,"theta":-2.7625,"rho":2.0366,"theo":153.9703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06805000","bid":72.1,"bid_size":0.0,"ask":72.8,"ask_size":0.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":-0.3769,"gamma":0.0014,"vega":5.9582,"theta":-2.7728,"rho":-1.3112,"theo":73.3737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06810000","bid":150.6,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.1744,"open_interest":27.0,"volume":2.0,"delta":0.6166,"gamma":0.0014,"vega":5.9872,"theta":-2.7612,"rho":2.017,"theo":150.3364,"change":23.92,"open":160.99,"high":160.99,"low":159.62,"tick":"down","last_trade_price":159.62,"last_trade_time":"2026-02-18T10:31:34","percent_change":17.6271,"prev_day_close":135.699996948242},{"option":"SPXW260309P06810000","bid":73.4,"bid_size":0.0,"ask":74.1,"ask_size":0.0,"iv":0.1744,"open_interest":32.0,"volume":0.0,"delta":-0.3833,"gamma":0.0014,"vega":5.9872,"theta":-2.7709,"rho":-1.3333,"theo":74.7295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.28,"last_trade_time":"2026-02-17T11:07:54","percent_change":0.0,"prev_day_close":88.0},{"option":"SPXW260309C06815000","bid":146.8,"bid_size":0.0,"ask":147.8,"ask_size":0.0,"iv":0.1734,"open_interest":0.0,"volume":0.0,"delta":0.6101,"gamma":0.0014,"vega":6.0149,"theta":-2.759,"rho":1.9971,"theo":146.7275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06815000","bid":74.8,"bid_size":0.0,"ask":75.5,"ask_size":0.0,"iv":0.1734,"open_interest":0.0,"volume":0.0,"delta":-0.3898,"gamma":0.0014,"vega":6.0149,"theta":-2.7681,"rho":-1.3557,"theo":76.1102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06820000","bid":143.3,"bid_size":0.0,"ask":144.0,"ask_size":0.0,"iv":0.1723,"open_interest":9.0,"volume":0.0,"delta":0.6035,"gamma":0.0014,"vega":6.0416,"theta":-2.756,"rho":1.9767,"theo":143.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.1,"last_trade_time":"2026-02-17T09:30:04","percent_change":0.0,"prev_day_close":128.849998474121},{"option":"SPXW260309P06820000","bid":76.2,"bid_size":0.0,"ask":76.9,"ask_size":0.0,"iv":0.1724,"open_interest":43.0,"volume":3.0,"delta":-0.3964,"gamma":0.0014,"vega":6.0416,"theta":-2.7644,"rho":-1.3785,"theo":77.5164,"change":-6.21,"open":67.94,"high":84.99,"low":67.94,"tick":"up","last_trade_price":84.99,"last_trade_time":"2026-02-18T15:13:00","percent_change":-6.80921,"prev_day_close":91.2000007629394},{"option":"SPXW260309C06825000","bid":139.8,"bid_size":0.0,"ask":140.5,"ask_size":0.0,"iv":0.1714,"open_interest":58.0,"volume":0.0,"delta":0.5968,"gamma":0.0014,"vega":6.0671,"theta":-2.7521,"rho":1.9559,"theo":139.5867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":133.5,"last_trade_time":"2026-02-13T09:46:44","percent_change":0.0,"prev_day_close":125.549999237061},{"option":"SPXW260309P06825000","bid":77.6,"bid_size":0.0,"ask":78.3,"ask_size":0.0,"iv":0.1713,"open_interest":93.0,"volume":0.0,"delta":-0.403,"gamma":0.0014,"vega":6.0671,"theta":-2.7598,"rho":-1.4018,"theo":78.9487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.26,"last_trade_time":"2026-02-17T15:44:45","percent_change":0.0,"prev_day_close":92.8499984741211},{"option":"SPXW260309C06830000","bid":136.2,"bid_size":0.0,"ask":136.9,"ask_size":0.0,"iv":0.1702,"open_interest":15.0,"volume":3.0,"delta":0.5901,"gamma":0.0014,"vega":6.0914,"theta":-2.7472,"rho":1.9345,"theo":136.0563,"change":18.53,"open":125.7,"high":140.78,"low":125.7,"tick":"up","last_trade_price":140.78,"last_trade_time":"2026-02-18T13:56:48","percent_change":15.1575,"prev_day_close":122.25},{"option":"SPXW260309P06830000","bid":79.0,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.1703,"open_interest":41.0,"volume":21.0,"delta":-0.4098,"gamma":0.0014,"vega":6.0914,"theta":-2.7543,"rho":-1.4257,"theo":80.4079,"change":-7.79,"open":83.43,"high":87.9,"low":72.48,"tick":"down","last_trade_price":86.71,"last_trade_time":"2026-02-18T15:29:17","percent_change":-8.24339,"prev_day_close":94.5},{"option":"SPXW260309C06835000","bid":132.7,"bid_size":0.0,"ask":133.4,"ask_size":0.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":0.5832,"gamma":0.0015,"vega":6.1144,"theta":-2.7414,"rho":1.9125,"theo":132.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06835000","bid":80.5,"bid_size":0.0,"ask":81.2,"ask_size":0.0,"iv":0.1691,"open_interest":0.0,"volume":8.0,"delta":-0.4167,"gamma":0.0015,"vega":6.1144,"theta":-2.7479,"rho":-1.4501,"theo":81.8948,"change":86.4,"open":84.49,"high":86.4,"low":66.08,"tick":"up","last_trade_price":86.4,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06840000","bid":129.2,"bid_size":0.0,"ask":129.9,"ask_size":0.0,"iv":0.1681,"open_interest":39.0,"volume":4.0,"delta":0.5762,"gamma":0.0015,"vega":6.1358,"theta":-2.7345,"rho":1.8901,"theo":129.0795,"change":14.84,"open":117.2,"high":139.59,"low":117.2,"tick":"down","last_trade_price":130.64,"last_trade_time":"2026-02-18T14:15:27","percent_change":12.8152,"prev_day_close":115.799999237061},{"option":"SPXW260309P06840000","bid":82.0,"bid_size":0.0,"ask":82.7,"ask_size":0.0,"iv":0.168,"open_interest":38.0,"volume":28.0,"delta":-0.4237,"gamma":0.0015,"vega":6.1358,"theta":-2.7404,"rho":-1.4749,"theo":83.4103,"change":-14.96,"open":90.87,"high":91.29,"low":71.8,"tick":"up","last_trade_price":82.99,"last_trade_time":"2026-02-18T16:09:04","percent_change":-15.2731,"prev_day_close":97.9500007629394},{"option":"SPXW260309C06845000","bid":125.7,"bid_size":0.0,"ask":126.5,"ask_size":0.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":0.5691,"gamma":0.0015,"vega":6.1556,"theta":-2.7267,"rho":1.8674,"theo":125.6345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06845000","bid":83.5,"bid_size":0.0,"ask":84.2,"ask_size":0.0,"iv":0.167,"open_interest":0.0,"volume":9.0,"delta":-0.4308,"gamma":0.0015,"vega":6.1556,"theta":-2.7319,"rho":-1.5002,"theo":84.955,"change":73.2,"open":69.97,"high":73.2,"low":69.97,"tick":"up","last_trade_price":73.2,"last_trade_time":"2026-02-18T13:27:01","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06850000","bid":122.3,"bid_size":0.0,"ask":123.0,"ask_size":0.0,"iv":0.1659,"open_interest":44.0,"volume":82.0,"delta":0.5619,"gamma":0.0015,"vega":6.1735,"theta":-2.7178,"rho":1.8444,"theo":122.2193,"change":10.46,"open":113.07,"high":132.47,"low":113.07,"tick":"up","last_trade_price":119.81,"last_trade_time":"2026-02-18T15:44:56","percent_change":9.56562,"prev_day_close":109.349998474121},{"option":"SPXW260309P06850000","bid":85.1,"bid_size":0.0,"ask":85.8,"ask_size":0.0,"iv":0.1659,"open_interest":215.0,"volume":60.0,"delta":-0.438,"gamma":0.0015,"vega":6.1735,"theta":-2.7224,"rho":-1.5256,"theo":86.5294,"change":-15.86,"open":99.5,"high":99.5,"low":69.44,"tick":"no_change","last_trade_price":85.74,"last_trade_time":"2026-02-18T16:07:40","percent_change":-15.6102,"prev_day_close":101.600002288818},{"option":"SPXW260309C06855000","bid":118.9,"bid_size":0.0,"ask":119.7,"ask_size":0.0,"iv":0.1648,"open_interest":0.0,"volume":0.0,"delta":0.5546,"gamma":0.0015,"vega":6.1896,"theta":-2.7078,"rho":1.8213,"theo":118.8341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06855000","bid":86.7,"bid_size":0.0,"ask":87.4,"ask_size":0.0,"iv":0.1648,"open_interest":0.0,"volume":28.0,"delta":-0.4453,"gamma":0.0015,"vega":6.1896,"theta":-2.7118,"rho":-1.5512,"theo":88.1338,"change":72.72,"open":74.51,"high":74.51,"low":72.24,"tick":"up","last_trade_price":72.72,"last_trade_time":"2026-02-18T13:00:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06860000","bid":115.6,"bid_size":0.0,"ask":116.3,"ask_size":0.0,"iv":0.1638,"open_interest":34.0,"volume":2.0,"delta":0.5472,"gamma":0.0015,"vega":6.2037,"theta":-2.6968,"rho":1.798,"theo":115.4793,"change":22.45,"open":109.1,"high":125.6,"low":109.1,"tick":"up","last_trade_price":125.6,"last_trade_time":"2026-02-18T10:07:18","percent_change":21.7644,"prev_day_close":103.150001525879},{"option":"SPXW260309P06860000","bid":88.3,"bid_size":0.0,"ask":89.0,"ask_size":0.0,"iv":0.1637,"open_interest":19.0,"volume":7.0,"delta":-0.4527,"gamma":0.0015,"vega":6.2037,"theta":-2.7001,"rho":-1.5769,"theo":89.7687,"change":-21.28,"open":81.8,"high":84.07,"low":81.8,"tick":"up","last_trade_price":84.07,"last_trade_time":"2026-02-18T13:58:21","percent_change":-20.1993,"prev_day_close":105.349998474121},{"option":"SPXW260309C06865000","bid":112.3,"bid_size":0.0,"ask":113.0,"ask_size":0.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":0.5397,"gamma":0.0016,"vega":6.2159,"theta":-2.6847,"rho":1.7744,"theo":112.1556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06865000","bid":90.0,"bid_size":0.0,"ask":90.7,"ask_size":0.0,"iv":0.1626,"open_interest":0.0,"volume":5.0,"delta":-0.4602,"gamma":0.0016,"vega":6.2159,"theta":-2.6874,"rho":-1.603,"theo":91.4345,"change":97.85,"open":86.22,"high":97.85,"low":78.04,"tick":"up","last_trade_price":97.85,"last_trade_time":"2026-02-18T15:10:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06870000","bid":109.0,"bid_size":0.0,"ask":109.7,"ask_size":0.0,"iv":0.1616,"open_interest":54.0,"volume":0.0,"delta":0.532,"gamma":0.0016,"vega":6.2262,"theta":-2.6715,"rho":1.7503,"theo":108.8635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.77,"last_trade_time":"2026-02-17T14:07:36","percent_change":0.0,"prev_day_close":97.1000022888184},{"option":"SPXW260309P06870000","bid":91.7,"bid_size":0.0,"ask":92.4,"ask_size":0.0,"iv":0.1615,"open_interest":58.0,"volume":7.0,"delta":-0.4678,"gamma":0.0016,"vega":6.2262,"theta":-2.6735,"rho":-1.6295,"theo":93.1321,"change":-13.48,"open":83.28,"high":95.77,"low":82.4,"tick":"up","last_trade_price":95.77,"last_trade_time":"2026-02-18T15:03:42","percent_change":-12.3387,"prev_day_close":109.25},{"option":"SPXW260309C06875000","bid":105.7,"bid_size":0.0,"ask":106.4,"ask_size":0.0,"iv":0.1605,"open_interest":49.0,"volume":2.0,"delta":0.5243,"gamma":0.0016,"vega":6.2345,"theta":-2.6571,"rho":1.7256,"theo":105.6042,"change":5.92,"open":116.75,"high":116.75,"low":100.07,"tick":"down","last_trade_price":100.07,"last_trade_time":"2026-02-18T15:08:11","percent_change":6.28784,"prev_day_close":94.1500015258789},{"option":"SPXW260309P06875000","bid":93.4,"bid_size":0.0,"ask":94.1,"ask_size":0.0,"iv":0.1604,"open_interest":57.0,"volume":8.0,"delta":-0.4756,"gamma":0.0016,"vega":6.2345,"theta":-2.6585,"rho":-1.6566,"theo":94.8624,"change":-7.42,"open":89.55,"high":103.83,"low":87.63,"tick":"up","last_trade_price":103.83,"last_trade_time":"2026-02-18T15:21:53","percent_change":-6.66966,"prev_day_close":111.25},{"option":"SPXW260309C06880000","bid":102.5,"bid_size":0.0,"ask":103.2,"ask_size":0.0,"iv":0.1594,"open_interest":24.0,"volume":7.0,"delta":0.5164,"gamma":0.0016,"vega":6.2406,"theta":-2.6416,"rho":1.7003,"theo":102.3788,"change":6.83,"open":111.1,"high":111.1,"low":97.88,"tick":"down","last_trade_price":97.88,"last_trade_time":"2026-02-18T15:35:48","percent_change":7.50137,"prev_day_close":91.0499992370606},{"option":"SPXW260309P06880000","bid":95.2,"bid_size":0.0,"ask":95.9,"ask_size":0.0,"iv":0.1593,"open_interest":53.0,"volume":5.0,"delta":-0.4834,"gamma":0.0016,"vega":6.2406,"theta":-2.6424,"rho":-1.6844,"theo":96.6266,"change":-17.24,"open":88.84,"high":95.96,"low":88.84,"tick":"up","last_trade_price":95.96,"last_trade_time":"2026-02-18T16:13:13","percent_change":-15.2297,"prev_day_close":113.200000762939},{"option":"SPXW260309C06885000","bid":99.3,"bid_size":0.0,"ask":100.0,"ask_size":0.0,"iv":0.1582,"open_interest":0.0,"volume":1.0,"delta":0.5085,"gamma":0.0016,"vega":6.2444,"theta":-2.6249,"rho":1.6744,"theo":99.1886,"change":94.55,"open":94.55,"high":94.55,"low":94.55,"tick":"up","last_trade_price":94.55,"last_trade_time":"2026-02-18T15:35:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06885000","bid":97.0,"bid_size":0.0,"ask":97.7,"ask_size":0.0,"iv":0.1582,"open_interest":0.0,"volume":2.0,"delta":-0.4914,"gamma":0.0016,"vega":6.2444,"theta":-2.625,"rho":-1.7128,"theo":98.4261,"change":96.3,"open":84.0,"high":96.3,"low":84.0,"tick":"up","last_trade_price":96.3,"last_trade_time":"2026-02-18T16:00:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06890000","bid":96.1,"bid_size":0.0,"ask":96.8,"ask_size":0.0,"iv":0.1571,"open_interest":28.0,"volume":19.0,"delta":0.5004,"gamma":0.0016,"vega":6.2458,"theta":-2.6069,"rho":1.6481,"theo":96.0349,"change":10.39,"open":104.43,"high":106.75,"low":89.87,"tick":"up","last_trade_price":95.64,"last_trade_time":"2026-02-18T16:13:01","percent_change":12.1877,"prev_day_close":85.25},{"option":"SPXW260309P06890000","bid":98.8,"bid_size":0.0,"ask":99.5,"ask_size":0.0,"iv":0.1571,"open_interest":30.0,"volume":10.0,"delta":-0.4995,"gamma":0.0016,"vega":6.2458,"theta":-2.6064,"rho":-1.7416,"theo":100.262,"change":-24.24,"open":85.93,"high":101.53,"low":85.85,"tick":"no_change","last_trade_price":93.21,"last_trade_time":"2026-02-18T15:56:53","percent_change":-20.6386,"prev_day_close":117.450000762939},{"option":"SPXW260309C06895000","bid":93.0,"bid_size":0.0,"ask":93.7,"ask_size":0.0,"iv":0.156,"open_interest":0.0,"volume":2.0,"delta":0.4922,"gamma":0.0016,"vega":6.2448,"theta":-2.5878,"rho":1.6215,"theo":92.9184,"change":100.9,"open":100.4,"high":100.9,"low":100.4,"tick":"up","last_trade_price":100.9,"last_trade_time":"2026-02-18T12:02:20","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06895000","bid":100.6,"bid_size":0.0,"ask":101.4,"ask_size":0.0,"iv":0.156,"open_interest":0.0,"volume":3.0,"delta":-0.5077,"gamma":0.0016,"vega":6.2448,"theta":-2.5866,"rho":-1.7706,"theo":102.1352,"change":91.0,"open":89.05,"high":91.0,"low":89.05,"tick":"up","last_trade_price":91.0,"last_trade_time":"2026-02-18T13:40:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06900000","bid":89.9,"bid_size":0.0,"ask":90.6,"ask_size":0.0,"iv":0.1549,"open_interest":109.0,"volume":15.0,"delta":0.4839,"gamma":0.0016,"vega":6.2412,"theta":-2.5673,"rho":1.5947,"theo":89.8401,"change":4.8,"open":84.47,"high":100.32,"low":84.14,"tick":"down","last_trade_price":84.5,"last_trade_time":"2026-02-18T14:56:47","percent_change":6.02258,"prev_day_close":79.7000007629394},{"option":"SPXW260309P06900000","bid":102.6,"bid_size":0.0,"ask":103.3,"ask_size":0.0,"iv":0.1548,"open_interest":149.0,"volume":57.0,"delta":-0.516,"gamma":0.0016,"vega":6.2412,"theta":-2.5655,"rho":-1.7998,"theo":104.0465,"change":-18.81,"open":90.89,"high":102.99,"low":86.36,"tick":"up","last_trade_price":102.99,"last_trade_time":"2026-02-18T16:00:54","percent_change":-15.4433,"prev_day_close":121.799999237061},{"option":"SPXW260309C06905000","bid":86.9,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.1537,"open_interest":0.0,"volume":1.0,"delta":0.4755,"gamma":0.0016,"vega":6.235,"theta":-2.5457,"rho":1.5679,"theo":86.8007,"change":86.24,"open":86.24,"high":86.24,"low":86.24,"tick":"up","last_trade_price":86.24,"last_trade_time":"2026-02-18T14:47:50","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309P06905000","bid":104.5,"bid_size":0.0,"ask":105.3,"ask_size":0.0,"iv":0.1536,"open_interest":0.0,"volume":2.0,"delta":-0.5244,"gamma":0.0016,"vega":6.235,"theta":-2.5432,"rho":-1.8291,"theo":105.9967,"change":92.2,"open":92.0,"high":92.2,"low":92.0,"tick":"up","last_trade_price":92.2,"last_trade_time":"2026-02-18T11:49:47","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260309C06910000","bid":83.9,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.1526,"open_interest":28.0,"volume":8.0,"delta":0.4669,"gamma":0.0017,"vega":6.2261,"theta":-2.5228,"rho":1.5408,"theo":83.8012,"change":11.74,"open":91.52,"high":94.0,"low":85.94,"tick":"no_change","last_trade_price":85.94,"last_trade_time":"2026-02-18T15:51:25","percent_change":15.8221,"prev_day_close":74.2000007629394},{"option":"SPXW260309P06910000","bid":106.5,"bid_size":0.0,"ask":107.2,"ask_size":0.0,"iv":0.1525,"open_interest":27.0,"volume":0.0,"delta":-0.5329,"gamma":0.0017,"vega":6.2261,"theta":-2.5196,"rho":-1.8587,"theo":107.9868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":120.02,"last_trade_time":"2026-02-17T14:08:12","percent_change":0.0,"prev_day_close":126.349998474121},{"option":"SPXW260309C06920000","bid":78.0,"bid_size":0.0,"ask":78.7,"ask_size":0.0,"iv":0.1503,"open_interest":74.0,"volume":17.0,"delta":0.4496,"gamma":0.0017,"vega":6.1995,"theta":-2.4732,"rho":1.4848,"theo":77.9276,"change":13.85,"open":70.02,"high":88.08,"low":70.02,"tick":"down","last_trade_price":82.8,"last_trade_time":"2026-02-18T13:47:19","percent_change":20.087,"prev_day_close":68.9500007629394},{"option":"SPXW260309P06920000","bid":110.6,"bid_size":0.0,"ask":111.4,"ask_size":0.0,"iv":0.1502,"open_interest":14.0,"volume":1.0,"delta":-0.5503,"gamma":0.0017,"vega":6.1995,"theta":-2.4688,"rho":-1.9196,"theo":112.0925,"change":-25.25,"open":105.7,"high":105.7,"low":105.7,"tick":"down","last_trade_price":105.7,"last_trade_time":"2026-02-18T15:57:45","percent_change":-19.2822,"prev_day_close":130.950004577637},{"option":"SPXW260309C06925000","bid":75.2,"bid_size":0.0,"ask":75.8,"ask_size":0.0,"iv":0.1492,"open_interest":56.0,"volume":6.0,"delta":0.4407,"gamma":0.0017,"vega":6.1814,"theta":-2.4465,"rho":1.4559,"theo":75.0574,"change":3.45,"open":72.52,"high":72.52,"low":69.75,"tick":"down","last_trade_price":69.75,"last_trade_time":"2026-02-18T15:08:37","percent_change":5.20362,"prev_day_close":66.2999992370606},{"option":"SPXW260309P06925000","bid":112.8,"bid_size":0.0,"ask":113.5,"ask_size":0.0,"iv":0.1492,"open_interest":68.0,"volume":5.0,"delta":-0.5592,"gamma":0.0017,"vega":6.1814,"theta":-2.4415,"rho":-1.951,"theo":114.2118,"change":-37.29,"open":105.45,"high":105.45,"low":96.06,"tick":"down","last_trade_price":96.06,"last_trade_time":"2026-02-18T13:10:53","percent_change":-27.964,"prev_day_close":133.349998474121},{"option":"SPXW260309C06930000","bid":72.4,"bid_size":0.0,"ask":73.0,"ask_size":0.0,"iv":0.1481,"open_interest":149.0,"volume":9.0,"delta":0.4318,"gamma":0.0017,"vega":6.1599,"theta":-2.4186,"rho":1.4264,"theo":72.2342,"change":3.87,"open":78.86,"high":81.5,"low":66.95,"tick":"up","last_trade_price":67.67,"last_trade_time":"2026-02-18T15:32:01","percent_change":6.06583,"prev_day_close":63.7999992370606},{"option":"SPXW260309P06930000","bid":114.9,"bid_size":0.0,"ask":115.7,"ask_size":0.0,"iv":0.148,"open_interest":14.0,"volume":5.0,"delta":-0.5681,"gamma":0.0017,"vega":6.1599,"theta":-2.4129,"rho":-1.983,"theo":116.3783,"change":-18.23,"open":114.53,"high":117.67,"low":99.6,"tick":"up","last_trade_price":117.67,"last_trade_time":"2026-02-18T15:41:54","percent_change":-13.4143,"prev_day_close":135.900001525879},{"option":"SPXW260309C06940000","bid":66.9,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.1458,"open_interest":41.0,"volume":6.0,"delta":0.4136,"gamma":0.0017,"vega":6.1071,"theta":-2.3589,"rho":1.3668,"theo":66.7359,"change":6.59,"open":73.76,"high":75.58,"low":62.37,"tick":"up","last_trade_price":65.49,"last_trade_time":"2026-02-18T15:43:33","percent_change":11.1885,"prev_day_close":58.8999996185303},{"option":"SPXW260309P06940000","bid":119.4,"bid_size":0.0,"ask":120.1,"ask_size":0.0,"iv":0.1458,"open_interest":25.0,"volume":20.0,"delta":-0.5863,"gamma":0.0017,"vega":6.1071,"theta":-2.352,"rho":-2.0474,"theo":120.8592,"change":-39.32,"open":104.72,"high":104.72,"low":101.53,"tick":"down","last_trade_price":101.53,"last_trade_time":"2026-02-18T12:56:42","percent_change":-27.9162,"prev_day_close":140.849998474121},{"option":"SPXW260309C06950000","bid":61.6,"bid_size":0.0,"ask":62.2,"ask_size":0.0,"iv":0.1435,"open_interest":125.0,"volume":19.0,"delta":0.395,"gamma":0.0017,"vega":6.0417,"theta":-2.2944,"rho":1.3071,"theo":61.4438,"change":6.09,"open":55.04,"high":69.77,"low":55.04,"tick":"down","last_trade_price":60.24,"last_trade_time":"2026-02-18T15:43:33","percent_change":11.2465,"prev_day_close":54.1500015258789},{"option":"SPXW260309P06950000","bid":124.0,"bid_size":0.0,"ask":124.8,"ask_size":0.0,"iv":0.1435,"open_interest":81.0,"volume":7.0,"delta":-0.6048,"gamma":0.0017,"vega":6.0417,"theta":-2.2862,"rho":-2.1121,"theo":125.5464,"change":-38.28,"open":116.45,"high":116.45,"low":107.87,"tick":"down","last_trade_price":107.87,"last_trade_time":"2026-02-18T12:11:06","percent_change":-26.1923,"prev_day_close":146.150001525879},{"option":"SPXW260309C06960000","bid":56.5,"bid_size":0.0,"ask":57.1,"ask_size":0.0,"iv":0.1412,"open_interest":120.0,"volume":12.0,"delta":0.3762,"gamma":0.0017,"vega":5.9615,"theta":-2.2254,"rho":1.2457,"theo":56.3712,"change":15.12,"open":59.27,"high":64.82,"low":59.27,"tick":"up","last_trade_price":64.82,"last_trade_time":"2026-02-18T11:34:49","percent_change":30.4225,"prev_day_close":49.7000007629394},{"option":"SPXW260309P06960000","bid":129.0,"bid_size":0.0,"ask":129.8,"ask_size":0.0,"iv":0.1412,"open_interest":33.0,"volume":0.0,"delta":-0.6237,"gamma":0.0017,"vega":5.9615,"theta":-2.2159,"rho":-2.1784,"theo":130.4531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.69,"last_trade_time":"2026-02-13T15:09:51","percent_change":0.0,"prev_day_close":151.650001525879},{"option":"SPXW260309C06970000","bid":51.6,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.139,"open_interest":48.0,"volume":11.0,"delta":0.3571,"gamma":0.0017,"vega":5.8645,"theta":-2.152,"rho":1.1823,"theo":51.534,"change":2.38,"open":52.75,"high":58.72,"low":47.78,"tick":"down","last_trade_price":47.78,"last_trade_time":"2026-02-18T15:32:41","percent_change":5.24229,"prev_day_close":45.3999996185303},{"option":"SPXW260309P06970000","bid":134.1,"bid_size":0.0,"ask":134.8,"ask_size":0.0,"iv":0.139,"open_interest":45.0,"volume":1.0,"delta":-0.6427,"gamma":0.0017,"vega":5.8645,"theta":-2.1412,"rho":-2.2467,"theo":135.5951,"change":-34.18,"open":123.17,"high":123.17,"low":123.17,"tick":"down","last_trade_price":123.17,"last_trade_time":"2026-02-18T10:05:49","percent_change":-21.7223,"prev_day_close":157.349998474121},{"option":"SPXW260309C06975000","bid":49.2,"bid_size":0.0,"ask":49.8,"ask_size":0.0,"iv":0.1378,"open_interest":51.0,"volume":17.0,"delta":0.3475,"gamma":0.0017,"vega":5.8103,"theta":-2.1137,"rho":1.1506,"theo":49.2067,"change":9.12,"open":48.5,"high":57.4,"low":48.5,"tick":"up","last_trade_price":52.47,"last_trade_time":"2026-02-18T15:54:50","percent_change":21.0381,"prev_day_close":43.3499984741211},{"option":"SPXW260309P06975000","bid":136.7,"bid_size":0.0,"ask":137.4,"ask_size":0.0,"iv":0.1378,"open_interest":32.0,"volume":3.0,"delta":-0.6523,"gamma":0.0017,"vega":5.8103,"theta":-2.1023,"rho":-2.2808,"theo":138.2574,"change":-34.26,"open":131.59,"high":131.59,"low":126.09,"tick":"down","last_trade_price":126.09,"last_trade_time":"2026-02-18T11:59:37","percent_change":-21.3658,"prev_day_close":160.349998474121},{"option":"SPXW260309C06980000","bid":46.9,"bid_size":0.0,"ask":47.5,"ask_size":0.0,"iv":0.1367,"open_interest":142.0,"volume":109.0,"delta":0.3379,"gamma":0.0017,"vega":5.7529,"theta":-2.0744,"rho":1.1192,"theo":46.9403,"change":3.74,"open":41.91,"high":56.05,"low":41.91,"tick":"down","last_trade_price":44.99,"last_trade_time":"2026-02-18T15:45:17","percent_change":9.06667,"prev_day_close":41.25},{"option":"SPXW260309P06980000","bid":139.4,"bid_size":0.0,"ask":140.2,"ask_size":0.0,"iv":0.1366,"open_interest":99.0,"volume":1.0,"delta":-0.662,"gamma":0.0017,"vega":5.7529,"theta":-2.0624,"rho":-2.3147,"theo":140.9807,"change":-22.63,"open":139.97,"high":139.97,"low":139.97,"tick":"down","last_trade_price":139.97,"last_trade_time":"2026-02-18T09:58:07","percent_change":-13.9176,"prev_day_close":162.600006103516},{"option":"SPXW260309C06990000","bid":42.5,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.1344,"open_interest":54.0,"volume":2.0,"delta":0.3186,"gamma":0.0017,"vega":5.6278,"theta":-1.9929,"rho":1.0564,"theo":42.5884,"change":11.8,"open":48.99,"high":49.15,"low":48.99,"tick":"up","last_trade_price":49.15,"last_trade_time":"2026-02-18T10:30:04","percent_change":31.593,"prev_day_close":37.3499984741211},{"option":"SPXW260309P06990000","bid":144.9,"bid_size":0.0,"ask":145.6,"ask_size":0.0,"iv":0.1345,"open_interest":20.0,"volume":1.0,"delta":-0.6813,"gamma":0.0017,"vega":5.6278,"theta":-1.9796,"rho":-2.3824,"theo":146.608,"change":-33.11,"open":135.54,"high":135.54,"low":135.54,"tick":"up","last_trade_price":135.54,"last_trade_time":"2026-02-18T10:04:27","percent_change":-19.6324,"prev_day_close":168.650001525879},{"option":"SPXW260309C07000000","bid":38.3,"bid_size":0.0,"ask":38.8,"ask_size":0.0,"iv":0.1322,"open_interest":164.0,"volume":47.0,"delta":0.2992,"gamma":0.0017,"vega":5.4849,"theta":-1.9074,"rho":0.992,"theo":38.4756,"change":4.32,"open":43.8,"high":46.72,"low":34.81,"tick":"up","last_trade_price":38.02,"last_trade_time":"2026-02-18T16:13:01","percent_change":12.819,"prev_day_close":33.7000007629394},{"option":"SPXW260309P07000000","bid":148.5,"bid_size":0.0,"ask":152.8,"ask_size":0.0,"iv":0.1322,"open_interest":22.0,"volume":0.0,"delta":-0.7007,"gamma":0.0017,"vega":5.4849,"theta":-1.8928,"rho":-2.4518,"theo":152.4744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.56,"last_trade_time":"2026-02-17T15:42:39","percent_change":0.0,"prev_day_close":175.0},{"option":"SPXW260309C07010000","bid":34.3,"bid_size":0.0,"ask":34.9,"ask_size":0.0,"iv":0.1301,"open_interest":78.0,"volume":139.0,"delta":0.2798,"gamma":0.0016,"vega":5.3247,"theta":-1.8178,"rho":0.9277,"theo":34.5961,"change":4.23,"open":40.46,"high":40.83,"low":33.27,"tick":"up","last_trade_price":34.48,"last_trade_time":"2026-02-18T16:02:28","percent_change":13.9835,"prev_day_close":30.25},{"option":"SPXW260309P07010000","bid":154.2,"bid_size":0.0,"ask":158.9,"ask_size":0.0,"iv":0.1304,"open_interest":1.0,"volume":0.0,"delta":-0.72,"gamma":0.0016,"vega":5.3247,"theta":-1.802,"rho":-2.5209,"theo":158.5742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.5},{"option":"SPXW260309C07020000","bid":30.6,"bid_size":0.0,"ask":31.1,"ask_size":0.0,"iv":0.1278,"open_interest":31.0,"volume":7.0,"delta":0.2605,"gamma":0.0016,"vega":5.1516,"theta":-1.7242,"rho":0.8647,"theo":30.9373,"change":1.68,"open":37.3,"high":37.3,"low":28.73,"tick":"down","last_trade_price":28.73,"last_trade_time":"2026-02-18T15:37:49","percent_change":6.21072,"prev_day_close":27.0499992370605},{"option":"SPXW260309P07020000","bid":160.7,"bid_size":0.0,"ask":165.2,"ask_size":0.0,"iv":0.1279,"open_interest":0.0,"volume":0.0,"delta":-0.7393,"gamma":0.0016,"vega":5.1516,"theta":-1.707,"rho":-2.5889,"theo":164.8947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.5},{"option":"SPXW260309C07025000","bid":28.8,"bid_size":0.0,"ask":29.3,"ask_size":0.0,"iv":0.1268,"open_interest":625.0,"volume":6.0,"delta":0.2509,"gamma":0.0016,"vega":5.0592,"theta":-1.6758,"rho":0.8329,"theo":29.1886,"change":2.36,"open":30.35,"high":32.87,"low":27.86,"tick":"down","last_trade_price":27.86,"last_trade_time":"2026-02-18T14:50:04","percent_change":9.2549,"prev_day_close":25.5},{"option":"SPXW260309P07025000","bid":163.8,"bid_size":0.0,"ask":168.4,"ask_size":0.0,"iv":0.1268,"open_interest":3.0,"volume":0.0,"delta":-0.749,"gamma":0.0016,"vega":5.0592,"theta":-1.658,"rho":-2.6232,"theo":168.1355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":128.63,"last_trade_time":"2026-02-10T15:50:06","percent_change":0.0,"prev_day_close":191.75},{"option":"SPXW260309C07030000","bid":27.1,"bid_size":0.0,"ask":27.6,"ask_size":0.0,"iv":0.1257,"open_interest":87.0,"volume":0.0,"delta":0.2413,"gamma":0.0016,"vega":4.9616,"theta":-1.6265,"rho":0.8007,"theo":27.494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.25,"last_trade_time":"2026-02-17T16:06:34","percent_change":0.0,"prev_day_close":24.0499992370605},{"option":"SPXW260309P07030000","bid":167.2,"bid_size":0.0,"ask":171.7,"ask_size":0.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.7586,"gamma":0.0016,"vega":4.9616,"theta":-1.6081,"rho":-2.6578,"theo":171.4306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.25},{"option":"SPXW260309C07040000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.1235,"open_interest":86.0,"volume":17.0,"delta":0.2223,"gamma":0.0015,"vega":4.7527,"theta":-1.5252,"rho":0.7372,"theo":24.2689,"change":1.84,"open":27.7,"high":29.3,"low":23.14,"tick":"down","last_trade_price":23.14,"last_trade_time":"2026-02-18T14:38:46","percent_change":8.6385,"prev_day_close":21.3000001907349},{"option":"SPXW260309P07040000","bid":173.9,"bid_size":0.0,"ask":178.5,"ask_size":0.0,"iv":0.1241,"open_interest":2.0,"volume":0.0,"delta":-0.7776,"gamma":0.0015,"vega":4.7527,"theta":-1.5054,"rho":-2.7262,"theo":178.1848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.12,"last_trade_time":"2026-02-11T15:20:30","percent_change":0.0,"prev_day_close":202.5},{"option":"SPXW260309C07050000","bid":20.9,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.1215,"open_interest":335.0,"volume":100.0,"delta":0.2034,"gamma":0.0015,"vega":4.5318,"theta":-1.4208,"rho":0.6755,"theo":21.2627,"change":0.29,"open":22.4,"high":26.56,"low":18.99,"tick":"down","last_trade_price":18.99,"last_trade_time":"2026-02-18T15:32:41","percent_change":1.5508,"prev_day_close":18.6999998092651},{"option":"SPXW260309P07050000","bid":180.9,"bid_size":0.0,"ask":185.5,"ask_size":0.0,"iv":0.1221,"open_interest":8.0,"volume":1.0,"delta":-0.7964,"gamma":0.0015,"vega":4.5318,"theta":-1.3998,"rho":-2.7929,"theo":185.1579,"change":-46.3,"open":163.8,"high":163.8,"low":163.8,"tick":"down","last_trade_price":163.8,"last_trade_time":"2026-02-18T12:51:17","percent_change":-22.0371,"prev_day_close":210.099998474121},{"option":"SPXW260309C07060000","bid":18.2,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.1195,"open_interest":94.0,"volume":4.0,"delta":0.185,"gamma":0.0014,"vega":4.2958,"theta":-1.3144,"rho":0.6136,"theo":18.4839,"change":1.1,"open":17.5,"high":17.5,"low":17.5,"tick":"up","last_trade_price":17.5,"last_trade_time":"2026-02-18T15:43:33","percent_change":6.70731,"prev_day_close":16.4000005722046},{"option":"SPXW260309P07060000","bid":188.1,"bid_size":0.0,"ask":192.8,"ask_size":0.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.8149,"gamma":0.0014,"vega":4.2958,"theta":-1.2921,"rho":-2.8597,"theo":192.3583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.699996948242},{"option":"SPXW260309C07070000","bid":15.7,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.1175,"open_interest":85.0,"volume":0.0,"delta":0.167,"gamma":0.0014,"vega":4.0447,"theta":-1.2072,"rho":0.554,"theo":15.9434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.11,"last_trade_time":"2026-02-17T15:50:44","percent_change":0.0,"prev_day_close":14.3000001907349},{"option":"SPXW260309P07070000","bid":195.6,"bid_size":0.0,"ask":200.4,"ask_size":0.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.8329,"gamma":0.0014,"vega":4.0447,"theta":-1.1836,"rho":-2.9242,"theo":199.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.699996948242},{"option":"SPXW260309C07075000","bid":14.6,"bid_size":0.0,"ask":15.1,"ask_size":0.0,"iv":0.1165,"open_interest":830.0,"volume":13.0,"delta":0.1582,"gamma":0.0013,"vega":3.9171,"theta":-1.1538,"rho":0.5253,"theo":14.7634,"change":1.61,"open":14.68,"high":19.72,"low":13.52,"tick":"up","last_trade_price":14.91,"last_trade_time":"2026-02-18T15:52:02","percent_change":12.1053,"prev_day_close":13.3000001907349},{"option":"SPXW260309P07075000","bid":199.4,"bid_size":0.0,"ask":204.3,"ask_size":0.0,"iv":0.117,"open_interest":37.0,"volume":1.0,"delta":-0.8416,"gamma":0.0013,"vega":3.9171,"theta":-1.1296,"rho":-2.9554,"theo":203.6066,"change":-34.32,"open":195.13,"high":195.13,"low":195.13,"tick":"down","last_trade_price":195.13,"last_trade_time":"2026-02-18T10:02:23","percent_change":-14.9575,"prev_day_close":229.449996948242},{"option":"SPXW260309C07080000","bid":13.5,"bid_size":0.0,"ask":14.0,"ask_size":0.0,"iv":0.1156,"open_interest":139.0,"volume":9.0,"delta":0.1497,"gamma":0.0013,"vega":3.7879,"theta":-1.1007,"rho":0.4968,"theo":13.6446,"change":3.18,"open":12.86,"high":15.99,"low":12.86,"tick":"down","last_trade_price":15.58,"last_trade_time":"2026-02-18T13:33:24","percent_change":25.6452,"prev_day_close":12.4000000953674},{"option":"SPXW260309P07080000","bid":203.2,"bid_size":0.0,"ask":208.2,"ask_size":0.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.8502,"gamma":0.0013,"vega":3.7879,"theta":-1.0758,"rho":-2.9863,"theo":207.4775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.599998474121},{"option":"SPXW260309C07090000","bid":11.6,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.1139,"open_interest":244.0,"volume":14.0,"delta":0.1332,"gamma":0.0012,"vega":3.5219,"theta":-0.9965,"rho":0.4414,"theo":11.5947,"change":1.53,"open":11.1,"high":14.77,"low":10.65,"tick":"up","last_trade_price":12.28,"last_trade_time":"2026-02-18T15:54:07","percent_change":14.2326,"prev_day_close":10.75},{"option":"SPXW260309P07090000","bid":211.3,"bid_size":0.0,"ask":216.3,"ask_size":0.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.8667,"gamma":0.0012,"vega":3.5219,"theta":-0.9704,"rho":-3.0466,"theo":215.4068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.049995422363},{"option":"SPXW260309C07100000","bid":9.8,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.112,"open_interest":446.0,"volume":21.0,"delta":0.1178,"gamma":0.0011,"vega":3.2541,"theta":-0.8962,"rho":0.3906,"theo":9.791,"change":1.21,"open":12.99,"high":13.46,"low":8.8,"tick":"up","last_trade_price":10.41,"last_trade_time":"2026-02-18T15:54:07","percent_change":13.1522,"prev_day_close":9.19999980926514},{"option":"SPXW260309P07100000","bid":219.4,"bid_size":0.0,"ask":224.5,"ask_size":0.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.8821,"gamma":0.0011,"vega":3.2541,"theta":-0.8687,"rho":-3.1023,"theo":223.5824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.05,"last_trade_time":"2026-02-17T15:42:39","percent_change":0.0,"prev_day_close":250.300003051758},{"option":"SPXW260309C07125000","bid":6.3,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.108,"open_interest":299.0,"volume":19.0,"delta":0.0844,"gamma":0.0009,"vega":2.6066,"theta":-0.6717,"rho":0.2798,"theo":6.3008,"change":0.21,"open":6.7,"high":8.8,"low":6.41,"tick":"down","last_trade_price":6.41,"last_trade_time":"2026-02-18T15:52:02","percent_change":3.3871,"prev_day_close":6.20000004768372},{"option":"SPXW260309P07125000","bid":240.8,"bid_size":0.0,"ask":246.1,"ask_size":0.0,"iv":0.1099,"open_interest":0.0,"volume":0.0,"delta":-0.9154,"gamma":0.0009,"vega":2.6066,"theta":-0.6411,"rho":-3.2254,"theo":245.0403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.199996948242},{"option":"SPXW260309C07150000","bid":4.0,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.105,"open_interest":269.0,"volume":52.0,"delta":0.0595,"gamma":0.0007,"vega":2.0394,"theta":-0.4957,"rho":0.1968,"theo":4.0468,"change":-0.33,"open":4.04,"high":5.8,"low":3.65,"tick":"up","last_trade_price":3.72,"last_trade_time":"2026-02-18T15:44:42","percent_change":-8.14815,"prev_day_close":4.04999995231628},{"option":"SPXW260309P07150000","bid":263.2,"bid_size":0.0,"ask":268.7,"ask_size":0.0,"iv":0.1074,"open_interest":0.0,"volume":0.0,"delta":-0.9404,"gamma":0.0007,"vega":2.0394,"theta":-0.4619,"rho":-3.3208,"theo":267.7344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.050003051758},{"option":"SPXW260309C07175000","bid":2.45,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.1027,"open_interest":643.0,"volume":12.0,"delta":0.0422,"gamma":0.0006,"vega":1.5867,"theta":-0.3686,"rho":0.1391,"theo":2.6699,"change":-0.25,"open":2.85,"high":3.8,"low":2.4,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:15:50","percent_change":-9.43396,"prev_day_close":2.64999997615814},{"option":"SPXW260309P07175000","bid":286.7,"bid_size":0.0,"ask":292.3,"ask_size":0.0,"iv":0.1058,"open_interest":2.0,"volume":0.0,"delta":-0.9577,"gamma":0.0006,"vega":1.5867,"theta":-0.3316,"rho":-3.3907,"theo":291.3057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":335.1,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":318.699996948242},{"option":"SPXW260309C07200000","bid":1.55,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.1016,"open_interest":218.0,"volume":12.0,"delta":0.0305,"gamma":0.0004,"vega":1.2433,"theta":-0.28,"rho":0.1002,"theo":1.8333,"change":-0.05,"open":1.91,"high":2.33,"low":1.7,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T14:44:13","percent_change":-2.85714,"prev_day_close":1.75},{"option":"SPXW260309P07200000","bid":310.5,"bid_size":0.0,"ask":316.3,"ask_size":0.0,"iv":0.1042,"open_interest":0.0,"volume":0.0,"delta":-0.9694,"gamma":0.0004,"vega":1.2433,"theta":-0.2398,"rho":-3.4419,"theo":315.4172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.649993896484},{"option":"SPXW260309C07225000","bid":0.95,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1013,"open_interest":140.0,"volume":5.0,"delta":0.0224,"gamma":0.0003,"vega":0.9823,"theta":-0.2166,"rho":0.0736,"theo":1.301,"change":0.25,"open":1.53,"high":1.53,"low":1.45,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-18T12:33:58","percent_change":20.8333,"prev_day_close":1.19999998807907},{"option":"SPXW260309P07225000","bid":334.8,"bid_size":0.0,"ask":341.0,"ask_size":0.0,"iv":0.1056,"open_interest":0.0,"volume":0.0,"delta":-0.9774,"gamma":0.0003,"vega":0.9823,"theta":-0.1731,"rho":-3.4808,"theo":339.8331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.899993896484},{"option":"SPXW260309C07250000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1017,"open_interest":123.0,"volume":18.0,"delta":0.0167,"gamma":0.0002,"vega":0.7787,"theta":-0.1689,"rho":0.0547,"theo":0.9403,"change":-0.23,"open":0.98,"high":1.02,"low":0.62,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-18T15:44:42","percent_change":-27.0588,"prev_day_close":0.849999994039536},{"option":"SPXW260309P07250000","bid":359.4,"bid_size":0.0,"ask":365.4,"ask_size":0.0,"iv":0.1025,"open_interest":0.0,"volume":0.0,"delta":-0.9832,"gamma":0.0002,"vega":0.7787,"theta":-0.1223,"rho":-3.512,"theo":364.4205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.449996948242},{"option":"SPXW260309C07275000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1032,"open_interest":109.0,"volume":2.0,"delta":0.0125,"gamma":0.0002,"vega":0.6166,"theta":-0.1318,"rho":0.0407,"theo":0.6846,"change":0.075,"open":0.7,"high":0.7,"low":0.7,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T10:02:36","percent_change":12.0,"prev_day_close":0.625},{"option":"SPXW260309P07275000","bid":377.9,"bid_size":0.0,"ask":398.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9874,"gamma":0.0002,"vega":0.6166,"theta":-0.082,"rho":-3.5383,"theo":389.1129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.01,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":416.449996948242},{"option":"SPXW260309C07300000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1045,"open_interest":175.0,"volume":6.0,"delta":0.0093,"gamma":0.0001,"vega":0.4868,"theta":-0.1027,"rho":0.0303,"theo":0.4996,"change":0.075,"open":0.5,"high":0.55,"low":0.5,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:22:26","percent_change":15.7895,"prev_day_close":0.475000008940697},{"option":"SPXW260309P07300000","bid":402.8,"bid_size":0.0,"ask":423.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0001,"vega":0.4868,"theta":-0.0496,"rho":-3.561,"theo":413.8761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.350006103516},{"option":"SPXW260309C07325000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1071,"open_interest":34.0,"volume":10.0,"delta":0.007,"gamma":0.0001,"vega":0.3837,"theta":-0.0798,"rho":0.0226,"theo":0.3659,"change":-0.105,"open":0.4,"high":0.42,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T15:30:41","percent_change":-28.0,"prev_day_close":0.375},{"option":"SPXW260309P07325000","bid":427.7,"bid_size":0.0,"ask":448.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0001,"vega":0.3837,"theta":-0.0236,"rho":-3.581,"theo":438.6904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.150009155273},{"option":"SPXW260309C07350000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1101,"open_interest":96.0,"volume":0.0,"delta":0.0052,"gamma":0.0001,"vega":0.3023,"theta":-0.0622,"rho":0.0169,"theo":0.2695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.59,"last_trade_time":"2026-02-12T09:30:04","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260309P07350000","bid":452.9,"bid_size":0.0,"ask":471.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9947,"gamma":0.0001,"vega":0.3023,"theta":-0.0028,"rho":-3.599,"theo":463.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.599990844727},{"option":"SPXW260309C07375000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":0.0039,"gamma":0.0001,"vega":0.2391,"theta":-0.0486,"rho":0.0127,"theo":0.2003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260309P07375000","bid":477.5,"bid_size":0.0,"ask":498.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.2391,"theta":0.0,"rho":-3.6154,"theo":488.4211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.0},{"option":"SPXW260309C07400000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1176,"open_interest":71.0,"volume":1.0,"delta":0.003,"gamma":0.0,"vega":0.1901,"theta":-0.0384,"rho":0.0097,"theo":0.1509,"change":0.03,"open":0.23,"high":0.23,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T10:50:31","percent_change":15.0,"prev_day_close":0.200000006705523},{"option":"SPXW260309P07400000","bid":502.5,"bid_size":0.0,"ask":520.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.1901,"theta":0.0,"rho":-3.6308,"theo":513.3198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.899993896484},{"option":"SPXW260309C07425000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1191,"open_interest":8.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.1526,"theta":-0.0306,"rho":0.0075,"theo":0.1155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-06T15:57:21","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260309P07425000","bid":527.7,"bid_size":0.0,"ask":546.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.1526,"theta":0.0,"rho":-3.6453,"theo":538.2325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.75},{"option":"SPXW260309C07450000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.1238,"theta":-0.0248,"rho":0.0058,"theo":0.0901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260309P07450000","bid":552.3,"bid_size":0.0,"ask":570.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1238,"theta":0.0,"rho":-3.6592,"theo":563.1553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.149993896484},{"option":"SPXW260309C07500000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1311,"open_interest":47.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0848,"theta":-0.0171,"rho":0.0038,"theo":0.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-12T15:27:30","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260309P07500000","bid":602.5,"bid_size":0.0,"ask":619.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0847,"theta":0.0,"rho":-3.6859,"theo":613.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.600006103516},{"option":"SPXW260309C07600000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1494,"open_interest":49.0,"volume":1.0,"delta":0.0006,"gamma":0.0,"vega":0.0458,"theta":-0.0097,"rho":0.0019,"theo":0.03,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:50:31","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260309P07600000","bid":702.0,"bid_size":0.0,"ask":719.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0458,"theta":0.0,"rho":-3.7369,"theo":712.7839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.600006103516},{"option":"SPXW260309C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1813,"open_interest":11.0,"volume":2.0,"delta":0.0002,"gamma":0.0,"vega":0.0184,"theta":-0.0044,"rho":0.0007,"theo":0.0122,"change":0.025,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:43:33","percent_change":33.3333,"prev_day_close":0.0750000029802322},{"option":"SPXW260309P07800000","bid":901.5,"bid_size":0.0,"ask":922.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0179,"theta":0.0,"rho":-3.8365,"theo":912.3508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":940.899993896484},{"option":"SPXW260309C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2145,"open_interest":13.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0082,"theta":-0.0022,"rho":0.0003,"theo":0.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-12T15:48:17","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260309P08000000","bid":1101.1,"bid_size":0.0,"ask":1121.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":-3.9352,"theo":1111.9295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1140.79998779297},{"option":"SPXW260309C08200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2411,"open_interest":26.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0043,"theta":-0.0012,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-28T13:19:11","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260309P08200000","bid":1300.6,"bid_size":0.0,"ask":1321.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":-4.0337,"theo":1311.512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1338.75},{"option":"SPXW260309C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0024,"theta":-0.0008,"rho":0.0001,"theo":0.0018,"change":0.0,"open":0.0,"high":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":"SPXW260309P08400000","bid":1500.2,"bid_size":0.0,"ask":1516.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":-4.1322,"theo":1511.0959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1538.25},{"option":"SPXW260309C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3007,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0016,"theta":-0.0005,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-02T15:32:06","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260309P08600000","bid":1699.8,"bid_size":0.0,"ask":1720.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":-4.2305,"theo":1710.6803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1739.35003662109},{"option":"SPXW260309C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3292,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0004,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":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":"SPXW260309P08800000","bid":1898.6,"bid_size":0.0,"ask":1919.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-4.3289,"theo":1910.265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1937.20001220703},{"option":"SPXW260309C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3568,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"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":"SPXW260309P09000000","bid":2099.2,"bid_size":0.0,"ask":2117.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-4.4273,"theo":2109.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2136.95007324219},{"option":"SPXW260310C02800000","bid":4070.9,"bid_size":0.0,"ask":4087.5,"ask_size":0.0,"iv":1.3753,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0145,"theta":0.0,"rho":1.4541,"theo":4077.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.25},{"option":"SPXW260310P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.1189,"open_interest":3.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0145,"theta":-0.0354,"rho":-0.0009,"theo":0.1113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-05T10:26:48","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310C03000000","bid":3867.4,"bid_size":0.0,"ask":3887.9,"ask_size":0.0,"iv":1.2825,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0179,"theta":0.0,"rho":1.5577,"theo":3877.462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3849.80004882812},{"option":"SPXW260310P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0361,"open_interest":85.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0179,"theta":-0.0412,"rho":-0.0011,"theo":0.1324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T09:52:43","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310C03200000","bid":3667.7,"bid_size":0.0,"ask":3688.4,"ask_size":0.0,"iv":1.1841,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":1.6612,"theo":3677.9247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.25},{"option":"SPXW260310P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9779,"open_interest":1.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0222,"theta":-0.0478,"rho":-0.0014,"theo":0.1572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-10T13:27:41","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260310C03400000","bid":3472.3,"bid_size":0.0,"ask":3488.9,"ask_size":0.0,"iv":1.1021,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0274,"theta":0.0,"rho":1.7647,"theo":3478.392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3450.59997558594},{"option":"SPXW260310P03400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.9038,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0272,"theta":-0.0551,"rho":-0.0017,"theo":0.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260310C03600000","bid":3268.9,"bid_size":0.0,"ask":3289.4,"ask_size":0.0,"iv":1.0239,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0337,"theta":0.0,"rho":1.868,"theo":3278.8647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.25},{"option":"SPXW260310P03600000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8474,"open_interest":81.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0336,"theta":-0.0638,"rho":-0.0021,"theo":0.2202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-06T10:09:12","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260310C03800000","bid":3069.1,"bid_size":0.0,"ask":3089.9,"ask_size":0.0,"iv":0.949,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0417,"theta":0.0,"rho":1.9713,"theo":3079.3441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3051.45007324219},{"option":"SPXW260310P03800000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8,"open_interest":14.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0416,"theta":-0.0738,"rho":-0.0027,"theo":0.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-06T09:40:36","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260310C04000000","bid":2869.6,"bid_size":0.0,"ask":2890.4,"ask_size":0.0,"iv":0.87,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0517,"theta":0.0,"rho":2.0744,"theo":2879.8323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.45007324219},{"option":"SPXW260310P04000000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.7557,"open_interest":105.0,"volume":21.0,"delta":-0.0009,"gamma":0.0,"vega":0.0516,"theta":-0.0854,"rho":-0.0034,"theo":0.3117,"change":-0.155,"open":0.2,"high":0.22,"low":0.2,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T14:12:24","percent_change":-41.3333,"prev_day_close":0.375},{"option":"SPXW260310C04200000","bid":2673.7,"bid_size":0.0,"ask":2690.9,"ask_size":0.0,"iv":0.8082,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0643,"theta":0.0,"rho":2.1774,"theo":2680.3319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2652.89990234375},{"option":"SPXW260310P04200000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7113,"open_interest":11.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0644,"theta":-0.0996,"rho":-0.0043,"theo":0.375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-10T10:02:45","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260310C04400000","bid":2471.0,"bid_size":0.0,"ask":2492.2,"ask_size":0.0,"iv":0.7415,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0809,"theta":0.0,"rho":2.28,"theo":2480.8471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2453.25},{"option":"SPXW260310P04400000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.6631,"open_interest":366.0,"volume":4.0,"delta":-0.0015,"gamma":0.0,"vega":0.081,"theta":-0.1162,"rho":-0.0054,"theo":0.4523,"change":-0.155,"open":0.47,"high":0.47,"low":0.47,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-18T09:57:58","percent_change":-24.8,"prev_day_close":0.625},{"option":"SPXW260310C04600000","bid":2271.3,"bid_size":0.0,"ask":2292.1,"ask_size":0.0,"iv":0.682,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1026,"theta":0.0,"rho":2.3822,"theo":2281.3848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2254.19995117188},{"option":"SPXW260310P04600000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.618,"open_interest":12.0,"volume":6.0,"delta":-0.002,"gamma":0.0,"vega":0.1026,"theta":-0.1368,"rho":-0.007,"theo":0.5521,"change":-0.275,"open":0.62,"high":0.62,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:49:02","percent_change":-33.3333,"prev_day_close":0.824999988079071},{"option":"SPXW260310C04800000","bid":2073.5,"bid_size":0.0,"ask":2092.4,"ask_size":0.0,"iv":0.623,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1322,"theta":0.0,"rho":2.4838,"theo":2081.9562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2054.64996337891},{"option":"SPXW260310P04800000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.5717,"open_interest":107.0,"volume":101.0,"delta":-0.0026,"gamma":0.0,"vega":0.1322,"theta":-0.1629,"rho":-0.0093,"theo":0.6857,"change":-0.175,"open":0.75,"high":0.9,"low":0.75,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T14:21:47","percent_change":-16.2791,"prev_day_close":1.07499998807907},{"option":"SPXW260310C05000000","bid":1872.7,"bid_size":0.0,"ask":1893.4,"ask_size":0.0,"iv":0.5683,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1744,"theta":0.0,"rho":2.5843,"theo":1882.5853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.19995117188},{"option":"SPXW260310P05000000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.5286,"open_interest":210.0,"volume":102.0,"delta":-0.0035,"gamma":0.0,"vega":0.1745,"theta":-0.1984,"rho":-0.0126,"theo":0.877,"change":-0.425,"open":1.0,"high":1.0,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T10:38:22","percent_change":-30.9091,"prev_day_close":1.375},{"option":"SPXW260310C05200000","bid":1673.4,"bid_size":0.0,"ask":1693.9,"ask_size":0.0,"iv":0.5131,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.2382,"theta":-0.0445,"rho":2.6829,"theo":1683.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1657.20001220703},{"option":"SPXW260310P05200000","bid":1.25,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.4836,"open_interest":174.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.2381,"theta":-0.2492,"rho":-0.0177,"theo":1.1696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.11,"last_trade_time":"2026-02-17T12:17:15","percent_change":0.0,"prev_day_close":1.82499998807907},{"option":"SPXW260310C05400000","bid":1482.5,"bid_size":0.0,"ask":1489.9,"ask_size":0.0,"iv":0.4346,"open_interest":0.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.3372,"theta":-0.1452,"rho":2.7783,"theo":1484.2324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1457.20001220703},{"option":"SPXW260310P05400000","bid":1.7,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.44,"open_interest":798.0,"volume":30.0,"delta":-0.0074,"gamma":0.0,"vega":0.3375,"theta":-0.3261,"rho":-0.0262,"theo":1.6493,"change":-0.715,"open":2.01,"high":2.01,"low":1.71,"tick":"down","last_trade_price":1.71,"last_trade_time":"2026-02-18T10:27:14","percent_change":-29.4845,"prev_day_close":2.42499995231628},{"option":"SPXW260310C05500000","bid":1383.1,"bid_size":0.0,"ask":1390.2,"ask_size":0.0,"iv":0.4061,"open_interest":1.0,"volume":0.0,"delta":0.9908,"gamma":0.0,"vega":0.4072,"theta":-0.2084,"rho":2.8239,"theo":1384.7938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1320.77,"last_trade_time":"2026-02-17T12:53:17","percent_change":0.0,"prev_day_close":1357.94995117188},{"option":"SPXW260310P05500000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.4183,"open_interest":458.0,"volume":0.0,"delta":-0.0091,"gamma":0.0,"vega":0.4072,"theta":-0.3769,"rho":-0.0325,"theo":1.9903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-17T13:32:52","percent_change":0.0,"prev_day_close":2.82500004768372},{"option":"SPXW260310C05600000","bid":1284.3,"bid_size":0.0,"ask":1290.5,"ask_size":0.0,"iv":0.3805,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":0.4932,"theta":-0.2819,"rho":2.8678,"theo":1285.4499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1258.25},{"option":"SPXW260310P05600000","bid":2.4,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.3977,"open_interest":235.0,"volume":0.0,"delta":-0.0113,"gamma":0.0,"vega":0.4936,"theta":-0.4385,"rho":-0.0406,"theo":2.4295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.46,"last_trade_time":"2026-02-17T15:39:03","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"SPXW260310C05700000","bid":1185.1,"bid_size":0.0,"ask":1191.3,"ask_size":0.0,"iv":0.3684,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0001,"vega":0.6021,"theta":-0.3668,"rho":2.9092,"theo":1186.2231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1159.75},{"option":"SPXW260310P05700000","bid":2.9,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.3769,"open_interest":61.0,"volume":90.0,"delta":-0.0142,"gamma":0.0001,"vega":0.6021,"theta":-0.511,"rho":-0.051,"theo":2.9816,"change":-0.5,"open":3.32,"high":3.4,"low":2.65,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-02-18T15:23:46","percent_change":-12.8205,"prev_day_close":3.89999997615814},{"option":"SPXW260310C05800000","bid":1085.6,"bid_size":0.0,"ask":1092.1,"ask_size":0.0,"iv":0.3522,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0001,"vega":0.7356,"theta":-0.4648,"rho":2.9475,"theo":1087.148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.34997558594},{"option":"SPXW260310P05800000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.3567,"open_interest":273.0,"volume":0.0,"delta":-0.018,"gamma":0.0001,"vega":0.7359,"theta":-0.597,"rho":-0.0646,"theo":3.6893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.13,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":4.70000004768372},{"option":"SPXW260310C05850000","bid":1035.7,"bid_size":0.0,"ask":1042.5,"ask_size":0.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0001,"vega":0.8154,"theta":-0.5193,"rho":2.9652,"theo":1037.6812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1011.25},{"option":"SPXW260310P05850000","bid":3.9,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.3466,"open_interest":88.0,"volume":0.0,"delta":-0.0203,"gamma":0.0001,"vega":0.8158,"theta":-0.6454,"rho":-0.0729,"theo":4.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-11T11:40:48","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"SPXW260310C05875000","bid":1010.9,"bid_size":0.0,"ask":1017.6,"ask_size":0.0,"iv":0.3346,"open_interest":0.0,"volume":0.0,"delta":0.9783,"gamma":0.0001,"vega":0.8592,"theta":-0.5482,"rho":2.9735,"theo":1012.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":986.649993896484},{"option":"SPXW260310P05875000","bid":4.1,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.3414,"open_interest":102.0,"volume":0.0,"delta":-0.0216,"gamma":0.0001,"vega":0.8592,"theta":-0.6711,"rho":-0.0775,"theo":4.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-10T11:10:49","percent_change":0.0,"prev_day_close":5.45000004768372},{"option":"SPXW260310C05900000","bid":987.2,"bid_size":0.0,"ask":992.9,"ask_size":0.0,"iv":0.3356,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0001,"vega":0.9052,"theta":-0.5783,"rho":2.9814,"theo":988.2743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.050018310547},{"option":"SPXW260310P05900000","bid":4.4,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.3365,"open_interest":1503.0,"volume":52.0,"delta":-0.023,"gamma":0.0001,"vega":0.9052,"theta":-0.6981,"rho":-0.0826,"theo":4.5949,"change":-0.7,"open":4.1,"high":5.05,"low":4.0,"tick":"up","last_trade_price":5.05,"last_trade_time":"2026-02-18T14:42:44","percent_change":-12.1739,"prev_day_close":5.75},{"option":"SPXW260310C05925000","bid":962.5,"bid_size":0.0,"ask":968.5,"ask_size":0.0,"iv":0.3271,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0001,"vega":0.9535,"theta":-0.6096,"rho":2.989,"theo":963.5973,"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":937.099975585938},{"option":"SPXW260310P05925000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.3315,"open_interest":24.0,"volume":0.0,"delta":-0.0244,"gamma":0.0001,"vega":0.9535,"theta":-0.7264,"rho":-0.088,"theo":4.8632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.32,"last_trade_time":"2026-02-09T13:20:06","percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"SPXW260310C05950000","bid":936.9,"bid_size":0.0,"ask":943.5,"ask_size":0.0,"iv":0.3242,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0001,"vega":1.0046,"theta":-0.6423,"rho":2.9962,"theo":938.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.600006103516},{"option":"SPXW260310P05950000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.3268,"open_interest":14.0,"volume":1.0,"delta":-0.026,"gamma":0.0001,"vega":1.0046,"theta":-0.7561,"rho":-0.0937,"theo":5.1512,"change":-2.0,"open":4.4,"high":4.4,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T12:11:41","percent_change":-31.25,"prev_day_close":6.40000009536743},{"option":"SPXW260310C05975000","bid":913.1,"bid_size":0.0,"ask":918.8,"ask_size":0.0,"iv":0.3204,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":1.0591,"theta":-0.6765,"rho":3.0031,"theo":914.3048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":888.699981689453},{"option":"SPXW260310P05975000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.3213,"open_interest":135.0,"volume":1.0,"delta":-0.0278,"gamma":0.0001,"vega":1.0596,"theta":-0.7875,"rho":-0.0999,"theo":5.464,"change":-0.75,"open":6.0,"high":6.0,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T15:21:11","percent_change":-11.1111,"prev_day_close":6.75},{"option":"SPXW260310C06000000","bid":888.4,"bid_size":0.0,"ask":894.2,"ask_size":0.0,"iv":0.3158,"open_interest":1.0,"volume":0.0,"delta":0.9703,"gamma":0.0001,"vega":1.1178,"theta":-0.7123,"rho":3.0094,"theo":889.6937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":862.72,"last_trade_time":"2026-02-17T11:19:48","percent_change":0.0,"prev_day_close":863.649993896484},{"option":"SPXW260310P06000000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.3168,"open_interest":99.0,"volume":4.0,"delta":-0.0296,"gamma":0.0001,"vega":1.1178,"theta":-0.82,"rho":-0.1065,"theo":5.7954,"change":-2.32,"open":5.1,"high":5.1,"low":4.88,"tick":"no_change","last_trade_price":4.88,"last_trade_time":"2026-02-18T12:05:55","percent_change":-32.2222,"prev_day_close":7.20000004768372},{"option":"SPXW260310C06025000","bid":863.8,"bid_size":0.0,"ask":869.7,"ask_size":0.0,"iv":0.3101,"open_interest":0.0,"volume":0.0,"delta":0.9682,"gamma":0.0001,"vega":1.1809,"theta":-0.7498,"rho":3.015,"theo":865.1102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.899993896484},{"option":"SPXW260310P06025000","bid":5.9,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.3119,"open_interest":6.0,"volume":0.0,"delta":-0.0316,"gamma":0.0001,"vega":1.1809,"theta":-0.8545,"rho":-0.1138,"theo":6.1571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-10T15:50:16","percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"SPXW260310C06050000","bid":839.2,"bid_size":0.0,"ask":845.0,"ask_size":0.0,"iv":0.3068,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0001,"vega":1.2482,"theta":-0.7893,"rho":3.0199,"theo":840.5578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":814.5},{"option":"SPXW260310P06050000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.3073,"open_interest":12.0,"volume":0.0,"delta":-0.0338,"gamma":0.0001,"vega":1.2482,"theta":-0.8909,"rho":-0.1219,"theo":6.5499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-17T11:05:54","percent_change":0.0,"prev_day_close":8.09999990463257},{"option":"SPXW260310C06075000","bid":814.1,"bid_size":0.0,"ask":820.6,"ask_size":0.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0002,"vega":1.3194,"theta":-0.8309,"rho":3.0242,"theo":816.0406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":790.0},{"option":"SPXW260310P06075000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.3024,"open_interest":4.0,"volume":0.0,"delta":-0.0362,"gamma":0.0002,"vega":1.3194,"theta":-0.9295,"rho":-0.1306,"theo":6.978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.4,"last_trade_time":"2026-02-05T09:43:18","percent_change":0.0,"prev_day_close":8.59999990463257},{"option":"SPXW260310C06100000","bid":790.4,"bid_size":0.0,"ask":796.1,"ask_size":0.0,"iv":0.296,"open_interest":0.0,"volume":0.0,"delta":0.9611,"gamma":0.0002,"vega":1.3948,"theta":-0.8748,"rho":3.0277,"theo":791.5626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":911.59,"last_trade_time":"2026-02-02T14:00:11","percent_change":0.0,"prev_day_close":765.800018310547},{"option":"SPXW260310P06100000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.298,"open_interest":185.0,"volume":2.0,"delta":-0.0388,"gamma":0.0002,"vega":1.3948,"theta":-0.9703,"rho":-0.1401,"theo":7.4453,"change":-2.95,"open":6.2,"high":6.2,"low":6.2,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-18T12:17:31","percent_change":-32.2404,"prev_day_close":9.15000009536743},{"option":"SPXW260310C06125000","bid":765.7,"bid_size":0.0,"ask":772.0,"ask_size":0.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0002,"vega":1.4757,"theta":-0.9211,"rho":3.0305,"theo":767.1282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.350006103516},{"option":"SPXW260310P06125000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.2934,"open_interest":31.0,"volume":0.0,"delta":-0.0416,"gamma":0.0002,"vega":1.4757,"theta":-1.0136,"rho":-0.1502,"theo":7.9562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.87,"last_trade_time":"2026-02-17T12:30:33","percent_change":0.0,"prev_day_close":9.7999997138977},{"option":"SPXW260310C06150000","bid":741.3,"bid_size":0.0,"ask":747.3,"ask_size":0.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.9551,"gamma":0.0002,"vega":1.5634,"theta":-0.9701,"rho":3.0323,"theo":742.7427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.099975585938},{"option":"SPXW260310P06150000","bid":8.2,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.2891,"open_interest":167.0,"volume":2.0,"delta":-0.0448,"gamma":0.0002,"vega":1.5634,"theta":-1.0596,"rho":-0.1614,"theo":8.5159,"change":-3.4,"open":7.1,"high":7.1,"low":7.1,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-18T12:15:38","percent_change":-32.381,"prev_day_close":10.5},{"option":"SPXW260310C06175000","bid":717.0,"bid_size":0.0,"ask":723.3,"ask_size":0.0,"iv":0.2836,"open_interest":0.0,"volume":0.0,"delta":0.9517,"gamma":0.0002,"vega":1.6582,"theta":-1.0219,"rho":3.0329,"theo":718.4125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.050018310547},{"option":"SPXW260310P06175000","bid":8.8,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.2845,"open_interest":47.0,"volume":0.0,"delta":-0.0482,"gamma":0.0002,"vega":1.6582,"theta":-1.1083,"rho":-0.1738,"theo":9.131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-13T11:35:59","percent_change":0.0,"prev_day_close":11.25},{"option":"SPXW260310C06200000","bid":692.8,"bid_size":0.0,"ask":698.7,"ask_size":0.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":0.948,"gamma":0.0002,"vega":1.7592,"theta":-1.0768,"rho":3.0321,"theo":694.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.099975585938},{"option":"SPXW260310P06200000","bid":9.4,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.2799,"open_interest":163.0,"volume":2.0,"delta":-0.0519,"gamma":0.0002,"vega":1.7592,"theta":-1.1601,"rho":-0.1876,"theo":9.8089,"change":-3.95,"open":8.05,"high":8.1,"low":8.05,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-18T12:13:29","percent_change":-32.7801,"prev_day_close":12.0499997138977},{"option":"SPXW260310C06225000","bid":668.6,"bid_size":0.0,"ask":674.5,"ask_size":0.0,"iv":0.2736,"open_interest":0.0,"volume":0.0,"delta":0.9439,"gamma":0.0002,"vega":1.866,"theta":-1.1348,"rho":3.0301,"theo":669.9481,"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":645.049987792969},{"option":"SPXW260310P06225000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.2758,"open_interest":12.0,"volume":1.0,"delta":-0.056,"gamma":0.0002,"vega":1.866,"theta":-1.2151,"rho":-0.2026,"theo":10.5571,"change":-3.21,"open":9.74,"high":9.74,"low":9.74,"tick":"down","last_trade_price":9.74,"last_trade_time":"2026-02-18T10:00:41","percent_change":-24.7876,"prev_day_close":12.9500002861023},{"option":"SPXW260310C06250000","bid":644.5,"bid_size":0.0,"ask":650.3,"ask_size":0.0,"iv":0.2695,"open_interest":0.0,"volume":0.0,"delta":0.9394,"gamma":0.0003,"vega":1.98,"theta":-1.1962,"rho":3.0269,"theo":645.8283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.950012207031},{"option":"SPXW260310P06250000","bid":11.0,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.2716,"open_interest":136.0,"volume":73.0,"delta":-0.0605,"gamma":0.0003,"vega":1.98,"theta":-1.2734,"rho":-0.2187,"theo":11.3826,"change":-1.3,"open":9.35,"high":12.75,"low":9.2,"tick":"no_change","last_trade_price":12.75,"last_trade_time":"2026-02-18T15:22:17","percent_change":-9.25267,"prev_day_close":14.0499997138977},{"option":"SPXW260310C06275000","bid":620.5,"bid_size":0.0,"ask":626.5,"ask_size":0.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":0.9345,"gamma":0.0003,"vega":2.1035,"theta":-1.2609,"rho":3.022,"theo":621.7939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.399993896484},{"option":"SPXW260310P06275000","bid":11.9,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.2673,"open_interest":83.0,"volume":112.0,"delta":-0.0654,"gamma":0.0003,"vega":2.1035,"theta":-1.3351,"rho":-0.2366,"theo":12.2935,"change":-2.18,"open":13.94,"high":13.94,"low":12.97,"tick":"down","last_trade_price":12.97,"last_trade_time":"2026-02-18T15:31:16","percent_change":-14.3894,"prev_day_close":15.1500000953674},{"option":"SPXW260310C06300000","bid":596.6,"bid_size":0.0,"ask":602.3,"ask_size":0.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":0.929,"gamma":0.0003,"vega":2.2364,"theta":-1.329,"rho":3.015,"theo":597.8555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.549987792969},{"option":"SPXW260310P06300000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.2633,"open_interest":139.0,"volume":63.0,"delta":-0.0708,"gamma":0.0003,"vega":2.2364,"theta":-1.4002,"rho":-0.2566,"theo":13.3003,"change":-1.36,"open":10.85,"high":14.94,"low":10.85,"tick":"no_change","last_trade_price":14.94,"last_trade_time":"2026-02-18T15:22:17","percent_change":-8.34356,"prev_day_close":16.3000001907349},{"option":"SPXW260310C06325000","bid":572.4,"bid_size":0.0,"ask":578.7,"ask_size":0.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.9231,"gamma":0.0003,"vega":2.3764,"theta":-1.4005,"rho":3.006,"theo":574.0242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.949981689453},{"option":"SPXW260310P06325000","bid":14.0,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.259,"open_interest":211.0,"volume":152.0,"delta":-0.0768,"gamma":0.0003,"vega":2.3764,"theta":-1.4687,"rho":-0.2786,"theo":14.4143,"change":-2.44,"open":13.38,"high":16.37,"low":11.51,"tick":"down","last_trade_price":15.21,"last_trade_time":"2026-02-18T15:31:16","percent_change":-13.8244,"prev_day_close":17.6499996185303},{"option":"SPXW260310C06350000","bid":548.7,"bid_size":0.0,"ask":554.9,"ask_size":0.0,"iv":0.2541,"open_interest":0.0,"volume":0.0,"delta":0.9166,"gamma":0.0004,"vega":2.5234,"theta":-1.4754,"rho":2.9953,"theo":550.3099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.25},{"option":"SPXW260310P06350000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2548,"open_interest":15.0,"volume":8.0,"delta":-0.0833,"gamma":0.0004,"vega":2.5234,"theta":-1.5406,"rho":-0.3023,"theo":15.6452,"change":-2.3,"open":13.43,"high":16.8,"low":12.44,"tick":"up","last_trade_price":16.8,"last_trade_time":"2026-02-18T14:45:22","percent_change":-12.0419,"prev_day_close":19.0999994277954},{"option":"SPXW260310C06375000","bid":525.1,"bid_size":0.0,"ask":531.3,"ask_size":0.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":0.9094,"gamma":0.0004,"vega":2.6806,"theta":-1.5534,"rho":2.9823,"theo":526.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.099990844727},{"option":"SPXW260310P06375000","bid":16.5,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.2509,"open_interest":65.0,"volume":81.0,"delta":-0.0905,"gamma":0.0004,"vega":2.6806,"theta":-1.6155,"rho":-0.3282,"theo":17.0026,"change":-2.55,"open":14.63,"high":18.2,"low":14.63,"tick":"down","last_trade_price":18.15,"last_trade_time":"2026-02-18T15:00:33","percent_change":-12.3188,"prev_day_close":20.6999998092651},{"option":"SPXW260310C06400000","bid":501.7,"bid_size":0.0,"ask":507.8,"ask_size":0.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":0.9015,"gamma":0.0004,"vega":2.8487,"theta":-1.6343,"rho":2.9664,"theo":503.2736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.850006103516},{"option":"SPXW260310P06400000","bid":18.0,"bid_size":0.0,"ask":18.4,"ask_size":0.0,"iv":0.2469,"open_interest":113.0,"volume":81.0,"delta":-0.0983,"gamma":0.0004,"vega":2.8487,"theta":-1.6934,"rho":-0.3571,"theo":18.4994,"change":-2.75,"open":20.1,"high":20.1,"low":14.07,"tick":"up","last_trade_price":19.7,"last_trade_time":"2026-02-18T15:00:33","percent_change":-12.2494,"prev_day_close":22.4499998092651},{"option":"SPXW260310C06425000","bid":478.5,"bid_size":0.0,"ask":484.4,"ask_size":0.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.893,"gamma":0.0005,"vega":3.024,"theta":-1.7177,"rho":2.9476,"theo":479.9791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.699996948242},{"option":"SPXW260310P06425000","bid":19.6,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.2427,"open_interest":77.0,"volume":4.0,"delta":-0.1069,"gamma":0.0005,"vega":3.024,"theta":-1.7737,"rho":-0.3889,"theo":20.1502,"change":-1.55,"open":15.9,"high":22.85,"low":15.9,"tick":"up","last_trade_price":22.85,"last_trade_time":"2026-02-18T14:57:47","percent_change":-6.35246,"prev_day_close":24.4000005722046},{"option":"SPXW260310C06450000","bid":455.9,"bid_size":0.0,"ask":461.2,"ask_size":0.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":0.8836,"gamma":0.0005,"vega":3.2054,"theta":-1.8032,"rho":2.9264,"theo":456.8503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.900009155273},{"option":"SPXW260310P06450000","bid":21.4,"bid_size":0.0,"ask":21.8,"ask_size":0.0,"iv":0.2386,"open_interest":80.0,"volume":24.0,"delta":-0.1163,"gamma":0.0005,"vega":3.2054,"theta":-1.8562,"rho":-0.423,"theo":21.9666,"change":-1.65,"open":22.98,"high":24.85,"low":17.11,"tick":"up","last_trade_price":24.85,"last_trade_time":"2026-02-18T14:57:47","percent_change":-6.22642,"prev_day_close":26.5},{"option":"SPXW260310C06475000","bid":432.8,"bid_size":0.0,"ask":438.2,"ask_size":0.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":0.8733,"gamma":0.0006,"vega":3.3972,"theta":-1.8901,"rho":2.9022,"theo":433.8982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.199996948242},{"option":"SPXW260310P06475000","bid":23.3,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.2346,"open_interest":198.0,"volume":16.0,"delta":-0.1265,"gamma":0.0006,"vega":3.3972,"theta":-1.9401,"rho":-0.4602,"theo":23.9599,"change":-5.09,"open":20.9,"high":26.61,"low":18.7,"tick":"down","last_trade_price":23.71,"last_trade_time":"2026-02-18T16:11:22","percent_change":-17.6736,"prev_day_close":28.8000001907349},{"option":"SPXW260310C06500000","bid":409.6,"bid_size":0.0,"ask":415.2,"ask_size":0.0,"iv":0.2294,"open_interest":2.0,"volume":0.0,"delta":0.8622,"gamma":0.0006,"vega":3.5984,"theta":-1.9779,"rho":2.8738,"theo":411.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":387.61,"last_trade_time":"2026-02-17T11:21:09","percent_change":0.0,"prev_day_close":388.800003051758},{"option":"SPXW260310P06500000","bid":25.5,"bid_size":0.0,"ask":26.0,"ask_size":0.0,"iv":0.2306,"open_interest":113.0,"volume":44.0,"delta":-0.1377,"gamma":0.0006,"vega":3.5984,"theta":-2.0248,"rho":-0.5016,"theo":26.147,"change":-5.39,"open":29.3,"high":29.3,"low":20.45,"tick":"down","last_trade_price":25.91,"last_trade_time":"2026-02-18T16:11:22","percent_change":-17.2204,"prev_day_close":31.3000001907349},{"option":"SPXW260310C06510000","bid":400.3,"bid_size":0.0,"ask":406.1,"ask_size":0.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0006,"vega":3.68,"theta":-2.0131,"rho":2.8614,"theo":402.0953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06510000","bid":26.4,"bid_size":0.0,"ask":26.9,"ask_size":0.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":-0.1424,"gamma":0.0006,"vega":3.68,"theta":-2.0587,"rho":-0.5192,"theo":27.0803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06520000","bid":391.5,"bid_size":0.0,"ask":397.2,"ask_size":0.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.8526,"gamma":0.0006,"vega":3.7619,"theta":-2.0482,"rho":2.8486,"theo":393.0851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06520000","bid":27.3,"bid_size":0.0,"ask":27.8,"ask_size":0.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":-0.1473,"gamma":0.0006,"vega":3.7619,"theta":-2.0927,"rho":-0.5372,"theo":28.0482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06525000","bid":386.8,"bid_size":0.0,"ask":392.7,"ask_size":0.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.8501,"gamma":0.0006,"vega":3.8031,"theta":-2.0657,"rho":2.842,"theo":388.5932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.899993896484},{"option":"SPXW260310P06525000","bid":27.8,"bid_size":0.0,"ask":28.3,"ask_size":0.0,"iv":0.2266,"open_interest":41.0,"volume":20.0,"delta":-0.1498,"gamma":0.0006,"vega":3.8031,"theta":-2.1096,"rho":-0.5464,"theo":28.5454,"change":-8.0,"open":24.48,"high":26.1,"low":23.41,"tick":"up","last_trade_price":26.1,"last_trade_time":"2026-02-18T14:00:29","percent_change":-23.4604,"prev_day_close":34.1000003814697},{"option":"SPXW260310C06530000","bid":382.3,"bid_size":0.0,"ask":388.1,"ask_size":0.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.8475,"gamma":0.0006,"vega":3.8445,"theta":-2.0832,"rho":2.8354,"theo":384.1103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06530000","bid":28.3,"bid_size":0.0,"ask":28.8,"ask_size":0.0,"iv":0.2257,"open_interest":0.0,"volume":3.0,"delta":-0.1524,"gamma":0.0006,"vega":3.8445,"theta":-2.1265,"rho":-0.5556,"theo":29.0515,"change":25.37,"open":24.25,"high":25.37,"low":24.25,"tick":"up","last_trade_price":25.37,"last_trade_time":"2026-02-18T10:35:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06540000","bid":373.6,"bid_size":0.0,"ask":379.1,"ask_size":0.0,"iv":0.223,"open_interest":0.0,"volume":0.0,"delta":0.8423,"gamma":0.0007,"vega":3.9282,"theta":-2.1181,"rho":2.8216,"theo":375.1716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06540000","bid":29.3,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.2241,"open_interest":0.0,"volume":3.0,"delta":-0.1576,"gamma":0.0007,"vega":3.9282,"theta":-2.1602,"rho":-0.5746,"theo":30.0909,"change":24.52,"open":26.27,"high":26.27,"low":24.52,"tick":"no_change","last_trade_price":24.52,"last_trade_time":"2026-02-18T10:45:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06550000","bid":364.7,"bid_size":0.0,"ask":370.3,"ask_size":0.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.8369,"gamma":0.0007,"vega":4.0134,"theta":-2.1528,"rho":2.8071,"theo":366.2701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.850006103516},{"option":"SPXW260310P06550000","bid":30.4,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.2225,"open_interest":199.0,"volume":34.0,"delta":-0.163,"gamma":0.0007,"vega":4.0134,"theta":-2.1936,"rho":-0.5942,"theo":31.1675,"change":-6.48,"open":32.48,"high":32.48,"low":24.55,"tick":"down","last_trade_price":30.67,"last_trade_time":"2026-02-18T16:06:19","percent_change":-17.4428,"prev_day_close":37.1500015258789},{"option":"SPXW260310C06560000","bid":355.7,"bid_size":0.0,"ask":361.3,"ask_size":0.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.8313,"gamma":0.0007,"vega":4.1002,"theta":-2.1872,"rho":2.7918,"theo":357.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.25},{"option":"SPXW260310P06560000","bid":31.5,"bid_size":0.0,"ask":32.0,"ask_size":0.0,"iv":0.2208,"open_interest":4.0,"volume":22.0,"delta":-0.1686,"gamma":0.0007,"vega":4.1002,"theta":-2.2268,"rho":-0.6148,"theo":32.2828,"change":-6.67,"open":25.45,"high":33.8,"low":25.45,"tick":"down","last_trade_price":31.78,"last_trade_time":"2026-02-18T16:06:12","percent_change":-17.3472,"prev_day_close":38.4500007629394},{"option":"SPXW260310C06570000","bid":347.0,"bid_size":0.0,"ask":352.3,"ask_size":0.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.8255,"gamma":0.0007,"vega":4.1882,"theta":-2.2212,"rho":2.7756,"theo":348.5849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.5},{"option":"SPXW260310P06570000","bid":32.6,"bid_size":0.0,"ask":33.2,"ask_size":0.0,"iv":0.2192,"open_interest":1.0,"volume":2.0,"delta":-0.1744,"gamma":0.0007,"vega":4.1882,"theta":-2.2596,"rho":-0.6362,"theo":33.4385,"change":-6.83,"open":37.01,"high":37.01,"low":32.92,"tick":"down","last_trade_price":32.92,"last_trade_time":"2026-02-18T16:06:12","percent_change":-17.1824,"prev_day_close":39.75},{"option":"SPXW260310C06575000","bid":342.6,"bid_size":0.0,"ask":347.8,"ask_size":0.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.8226,"gamma":0.0007,"vega":4.2325,"theta":-2.2381,"rho":2.7671,"theo":344.1894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.199996948242},{"option":"SPXW260310P06575000","bid":33.2,"bid_size":0.0,"ask":33.8,"ask_size":0.0,"iv":0.2183,"open_interest":108.0,"volume":2.0,"delta":-0.1773,"gamma":0.0007,"vega":4.2325,"theta":-2.2758,"rho":-0.6472,"theo":34.0321,"change":-12.67,"open":28.9,"high":28.9,"low":27.78,"tick":"down","last_trade_price":27.78,"last_trade_time":"2026-02-18T12:14:20","percent_change":-31.3226,"prev_day_close":40.4500007629394},{"option":"SPXW260310C06580000","bid":338.2,"bid_size":0.0,"ask":343.6,"ask_size":0.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.8196,"gamma":0.0008,"vega":4.2768,"theta":-2.2548,"rho":2.7585,"theo":339.8046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.900009155273},{"option":"SPXW260310P06580000","bid":33.8,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.2175,"open_interest":14.0,"volume":6.0,"delta":-0.1803,"gamma":0.0008,"vega":4.2768,"theta":-2.292,"rho":-0.6585,"theo":34.6363,"change":-12.07,"open":37.76,"high":37.76,"low":29.08,"tick":"down","last_trade_price":29.08,"last_trade_time":"2026-02-18T10:37:42","percent_change":-29.3317,"prev_day_close":41.1500015258789},{"option":"SPXW260310C06590000","bid":329.5,"bid_size":0.0,"ask":334.7,"ask_size":0.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.8134,"gamma":0.0008,"vega":4.3652,"theta":-2.2879,"rho":2.7407,"theo":331.0679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.400009155273},{"option":"SPXW260310P06590000","bid":35.1,"bid_size":0.0,"ask":35.6,"ask_size":0.0,"iv":0.2158,"open_interest":4.0,"volume":37.0,"delta":-0.1865,"gamma":0.0008,"vega":4.3652,"theta":-2.3239,"rho":-0.6814,"theo":35.8777,"change":-4.98,"open":39.03,"high":39.03,"low":30.16,"tick":"up","last_trade_price":37.57,"last_trade_time":"2026-02-18T14:42:44","percent_change":-11.7039,"prev_day_close":42.5499992370606},{"option":"SPXW260310C06600000","bid":320.8,"bid_size":0.0,"ask":325.9,"ask_size":0.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.807,"gamma":0.0008,"vega":4.4531,"theta":-2.3205,"rho":2.7224,"theo":322.3759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.949996948242},{"option":"SPXW260310P06600000","bid":36.3,"bid_size":0.0,"ask":36.9,"ask_size":0.0,"iv":0.2142,"open_interest":364.0,"volume":6.0,"delta":-0.1928,"gamma":0.0008,"vega":4.4531,"theta":-2.3552,"rho":-0.7049,"theo":37.1638,"change":-5.55,"open":35.5,"high":38.55,"low":31.57,"tick":"up","last_trade_price":38.55,"last_trade_time":"2026-02-18T14:50:38","percent_change":-12.585,"prev_day_close":44.1000003814697},{"option":"SPXW260310C06610000","bid":312.2,"bid_size":0.0,"ask":317.2,"ask_size":0.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.8004,"gamma":0.0008,"vega":4.541,"theta":-2.3524,"rho":2.7036,"theo":313.7295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.599990844727},{"option":"SPXW260310P06610000","bid":37.7,"bid_size":0.0,"ask":38.2,"ask_size":0.0,"iv":0.2124,"open_interest":13.0,"volume":1.0,"delta":-0.1994,"gamma":0.0008,"vega":4.541,"theta":-2.3859,"rho":-0.7289,"theo":38.4956,"change":-5.65,"open":39.9,"high":39.9,"low":39.9,"tick":"down","last_trade_price":39.9,"last_trade_time":"2026-02-18T14:50:38","percent_change":-12.404,"prev_day_close":45.5499992370606},{"option":"SPXW260310C06620000","bid":304.1,"bid_size":0.0,"ask":308.7,"ask_size":0.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":0.7936,"gamma":0.0008,"vega":4.6293,"theta":-2.3836,"rho":2.6841,"theo":305.1299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.199996948242},{"option":"SPXW260310P06620000","bid":39.0,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.2107,"open_interest":4.0,"volume":0.0,"delta":-0.2062,"gamma":0.0008,"vega":4.6293,"theta":-2.4159,"rho":-0.7536,"theo":39.874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.87,"last_trade_time":"2026-02-17T15:41:02","percent_change":0.0,"prev_day_close":47.1500015258789},{"option":"SPXW260310C06625000","bid":299.8,"bid_size":0.0,"ask":304.4,"ask_size":0.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.7902,"gamma":0.0008,"vega":4.6738,"theta":-2.3989,"rho":2.674,"theo":300.8481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.0},{"option":"SPXW260310P06625000","bid":39.7,"bid_size":0.0,"ask":40.3,"ask_size":0.0,"iv":0.2098,"open_interest":100.0,"volume":2.0,"delta":-0.2097,"gamma":0.0008,"vega":4.6738,"theta":-2.4306,"rho":-0.7663,"theo":40.5813,"change":-14.06,"open":32.41,"high":33.94,"low":32.41,"tick":"up","last_trade_price":33.94,"last_trade_time":"2026-02-18T13:27:06","percent_change":-29.2917,"prev_day_close":48.0},{"option":"SPXW260310C06630000","bid":295.1,"bid_size":0.0,"ask":300.2,"ask_size":0.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7866,"gamma":0.0009,"vega":4.7185,"theta":-2.414,"rho":2.6637,"theo":296.5786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.75},{"option":"SPXW260310P06630000","bid":40.4,"bid_size":0.0,"ask":41.0,"ask_size":0.0,"iv":0.209,"open_interest":1.0,"volume":2.0,"delta":-0.2132,"gamma":0.0009,"vega":4.7185,"theta":-2.4451,"rho":-0.7792,"theo":41.3009,"change":-5.15,"open":43.7,"high":43.7,"low":43.7,"tick":"down","last_trade_price":43.7,"last_trade_time":"2026-02-18T15:08:27","percent_change":-10.5425,"prev_day_close":48.8499984741211},{"option":"SPXW260310C06640000","bid":286.6,"bid_size":0.0,"ask":291.7,"ask_size":0.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.7794,"gamma":0.0009,"vega":4.8087,"theta":-2.4436,"rho":2.6421,"theo":288.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.599990844727},{"option":"SPXW260310P06640000","bid":41.9,"bid_size":0.0,"ask":42.5,"ask_size":0.0,"iv":0.2073,"open_interest":112.0,"volume":8.0,"delta":-0.2205,"gamma":0.0009,"vega":4.8087,"theta":-2.4735,"rho":-0.806,"theo":42.7783,"change":-5.3,"open":48.8,"high":48.8,"low":39.1,"tick":"up","last_trade_price":45.25,"last_trade_time":"2026-02-18T15:08:27","percent_change":-10.4847,"prev_day_close":50.5499992370606},{"option":"SPXW260310C06650000","bid":278.6,"bid_size":0.0,"ask":283.2,"ask_size":0.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.7719,"gamma":0.0009,"vega":4.8992,"theta":-2.4721,"rho":2.6194,"theo":279.6303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.449996948242},{"option":"SPXW260310P06650000","bid":43.4,"bid_size":0.0,"ask":44.0,"ask_size":0.0,"iv":0.2055,"open_interest":61.0,"volume":3.0,"delta":-0.228,"gamma":0.0009,"vega":4.8992,"theta":-2.5008,"rho":-0.8339,"theo":44.3087,"change":-15.24,"open":37.58,"high":37.58,"low":35.6,"tick":"up","last_trade_price":37.11,"last_trade_time":"2026-02-18T13:27:06","percent_change":-29.1117,"prev_day_close":52.3499984741211},{"option":"SPXW260310C06660000","bid":270.2,"bid_size":0.0,"ask":274.6,"ask_size":0.0,"iv":0.2026,"open_interest":1.0,"volume":0.0,"delta":0.7642,"gamma":0.0009,"vega":4.989,"theta":-2.4996,"rho":2.5957,"theo":271.2381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.72,"last_trade_time":"2026-02-17T10:22:00","percent_change":0.0,"prev_day_close":252.299995422363},{"option":"SPXW260310P06660000","bid":45.0,"bid_size":0.0,"ask":45.6,"ask_size":0.0,"iv":0.2038,"open_interest":14.0,"volume":58.0,"delta":-0.2357,"gamma":0.0009,"vega":4.989,"theta":-2.527,"rho":-0.8627,"theo":45.8946,"change":-12.1,"open":48.7,"high":48.7,"low":41.3,"tick":"up","last_trade_price":42.1,"last_trade_time":"2026-02-18T14:00:29","percent_change":-22.3247,"prev_day_close":54.2000007629394},{"option":"SPXW260310C06670000","bid":261.8,"bid_size":0.0,"ask":266.2,"ask_size":0.0,"iv":0.2012,"open_interest":2.0,"volume":0.0,"delta":0.7562,"gamma":0.001,"vega":5.0775,"theta":-2.5259,"rho":2.5713,"theo":262.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.6,"last_trade_time":"2026-02-17T09:56:26","percent_change":0.0,"prev_day_close":244.200004577637},{"option":"SPXW260310P06670000","bid":46.6,"bid_size":0.0,"ask":47.2,"ask_size":0.0,"iv":0.202,"open_interest":11.0,"volume":8.0,"delta":-0.2436,"gamma":0.001,"vega":5.0775,"theta":-2.5521,"rho":-0.8923,"theo":47.5378,"change":-5.95,"open":49.6,"high":50.1,"low":49.6,"tick":"up","last_trade_price":50.1,"last_trade_time":"2026-02-18T15:00:40","percent_change":-10.6155,"prev_day_close":56.0499992370606},{"option":"SPXW260310C06675000","bid":257.5,"bid_size":0.0,"ask":262.1,"ask_size":0.0,"iv":0.1999,"open_interest":1.0,"volume":0.0,"delta":0.7522,"gamma":0.001,"vega":5.1212,"theta":-2.5386,"rho":2.5589,"theo":258.7576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.8,"last_trade_time":"2026-02-10T14:27:27","percent_change":0.0,"prev_day_close":240.200004577637},{"option":"SPXW260310P06675000","bid":47.5,"bid_size":0.0,"ask":48.1,"ask_size":0.0,"iv":0.2011,"open_interest":37.0,"volume":1.0,"delta":-0.2477,"gamma":0.001,"vega":5.1212,"theta":-2.5642,"rho":-0.9074,"theo":48.3813,"change":-18.1,"open":38.95,"high":38.95,"low":38.95,"tick":"down","last_trade_price":38.95,"last_trade_time":"2026-02-18T12:51:46","percent_change":-31.7266,"prev_day_close":57.0499992370606},{"option":"SPXW260310C06680000","bid":253.1,"bid_size":0.0,"ask":257.9,"ask_size":0.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":0.748,"gamma":0.001,"vega":5.1646,"theta":-2.5509,"rho":2.5463,"theo":254.6268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.200004577637},{"option":"SPXW260310P06680000","bid":48.3,"bid_size":0.0,"ask":48.9,"ask_size":0.0,"iv":0.2003,"open_interest":14.0,"volume":1.0,"delta":-0.2519,"gamma":0.001,"vega":5.1646,"theta":-2.576,"rho":-0.9225,"theo":49.2396,"change":-17.13,"open":40.92,"high":40.92,"low":40.92,"tick":"down","last_trade_price":40.92,"last_trade_time":"2026-02-18T12:35:00","percent_change":-29.509,"prev_day_close":58.0499992370606},{"option":"SPXW260310C06690000","bid":244.8,"bid_size":0.0,"ask":249.7,"ask_size":0.0,"iv":0.1972,"open_interest":0.0,"volume":0.0,"delta":0.7395,"gamma":0.001,"vega":5.2508,"theta":-2.5746,"rho":2.5205,"theo":246.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.200004577637},{"option":"SPXW260310P06690000","bid":50.1,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.1984,"open_interest":46.0,"volume":0.0,"delta":-0.2604,"gamma":0.001,"vega":5.2508,"theta":-2.5984,"rho":-0.9535,"theo":51.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.53,"last_trade_time":"2026-02-17T15:41:13","percent_change":0.0,"prev_day_close":60.0499992370606},{"option":"SPXW260310C06700000","bid":236.7,"bid_size":0.0,"ask":241.5,"ask_size":0.0,"iv":0.1956,"open_interest":13.0,"volume":0.0,"delta":0.7307,"gamma":0.001,"vega":5.3369,"theta":-2.5969,"rho":2.4937,"theo":238.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.72,"last_trade_time":"2026-02-17T11:19:07","percent_change":0.0,"prev_day_close":220.149993896484},{"option":"SPXW260310P06700000","bid":51.9,"bid_size":0.0,"ask":52.5,"ask_size":0.0,"iv":0.1965,"open_interest":164.0,"volume":19.0,"delta":-0.2691,"gamma":0.001,"vega":5.3369,"theta":-2.6195,"rho":-0.9855,"theo":52.8255,"change":-9.88,"open":56.1,"high":56.1,"low":42.75,"tick":"up","last_trade_price":52.27,"last_trade_time":"2026-02-18T16:06:19","percent_change":-15.897,"prev_day_close":62.1500015258789},{"option":"SPXW260310C06705000","bid":231.4,"bid_size":0.0,"ask":240.5,"ask_size":0.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":0.7262,"gamma":0.0011,"vega":5.3799,"theta":-2.6074,"rho":2.4797,"theo":234.2038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06705000","bid":52.8,"bid_size":0.0,"ask":53.4,"ask_size":0.0,"iv":0.1957,"open_interest":0.0,"volume":1.0,"delta":-0.2736,"gamma":0.0011,"vega":5.3799,"theta":-2.6294,"rho":-1.0021,"theo":53.7618,"change":47.8,"open":47.8,"high":47.8,"low":47.8,"tick":"up","last_trade_price":47.8,"last_trade_time":"2026-02-18T10:08:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06710000","bid":228.6,"bid_size":0.0,"ask":233.4,"ask_size":0.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":0.7217,"gamma":0.0011,"vega":5.4228,"theta":-2.6175,"rho":2.4654,"theo":230.1677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.949996948242},{"option":"SPXW260310P06710000","bid":53.7,"bid_size":0.0,"ask":54.4,"ask_size":0.0,"iv":0.1946,"open_interest":57.0,"volume":2.0,"delta":-0.2782,"gamma":0.0011,"vega":5.4228,"theta":-2.6389,"rho":-1.019,"theo":54.7148,"change":-13.1,"open":46.35,"high":51.25,"low":46.35,"tick":"up","last_trade_price":51.25,"last_trade_time":"2026-02-18T15:58:31","percent_change":-20.3574,"prev_day_close":64.3499984741211},{"option":"SPXW260310C06715000","bid":223.3,"bid_size":0.0,"ask":232.5,"ask_size":0.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.717,"gamma":0.0011,"vega":5.4655,"theta":-2.6272,"rho":2.4507,"theo":226.1489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06715000","bid":54.7,"bid_size":0.0,"ask":55.3,"ask_size":0.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":-0.2828,"gamma":0.0011,"vega":5.4655,"theta":-2.648,"rho":-1.0363,"theo":55.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06720000","bid":220.9,"bid_size":0.0,"ask":225.3,"ask_size":0.0,"iv":0.1921,"open_interest":1.0,"volume":0.0,"delta":0.7124,"gamma":0.0011,"vega":5.5078,"theta":-2.6364,"rho":2.4356,"theo":222.1476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.42,"last_trade_time":"2026-02-17T15:24:52","percent_change":0.0,"prev_day_close":204.150001525879},{"option":"SPXW260310P06720000","bid":55.7,"bid_size":0.0,"ask":56.3,"ask_size":0.0,"iv":0.1927,"open_interest":18.0,"volume":26.0,"delta":-0.2875,"gamma":0.0011,"vega":5.5078,"theta":-2.6566,"rho":-1.054,"theo":56.6728,"change":-7.8,"open":63.3,"high":63.3,"low":48.05,"tick":"up","last_trade_price":58.85,"last_trade_time":"2026-02-18T14:42:44","percent_change":-11.7029,"prev_day_close":66.6500015258789},{"option":"SPXW260310C06725000","bid":216.9,"bid_size":0.0,"ask":221.3,"ask_size":0.0,"iv":0.1912,"open_interest":1.0,"volume":0.0,"delta":0.7076,"gamma":0.0011,"vega":5.5496,"theta":-2.6452,"rho":2.4203,"theo":218.1643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.6,"last_trade_time":"2026-02-17T09:59:50","percent_change":0.0,"prev_day_close":200.25},{"option":"SPXW260310P06725000","bid":56.7,"bid_size":0.0,"ask":57.3,"ask_size":0.0,"iv":0.1919,"open_interest":200.0,"volume":6.0,"delta":-0.2923,"gamma":0.0011,"vega":5.5496,"theta":-2.6648,"rho":-1.0719,"theo":57.6786,"change":-20.0,"open":48.53,"high":48.53,"low":47.8,"tick":"down","last_trade_price":47.8,"last_trade_time":"2026-02-18T12:29:53","percent_change":-29.4985,"prev_day_close":67.7999992370606},{"option":"SPXW260310C06730000","bid":212.9,"bid_size":0.0,"ask":217.3,"ask_size":0.0,"iv":0.1903,"open_interest":0.0,"volume":0.0,"delta":0.7027,"gamma":0.0011,"vega":5.5907,"theta":-2.6535,"rho":2.4047,"theo":214.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.650001525879},{"option":"SPXW260310P06730000","bid":57.7,"bid_size":0.0,"ask":58.3,"ask_size":0.0,"iv":0.1909,"open_interest":34.0,"volume":5.0,"delta":-0.2972,"gamma":0.0011,"vega":5.5907,"theta":-2.6724,"rho":-1.0901,"theo":58.7026,"change":-9.91,"open":51.28,"high":59.04,"low":51.28,"tick":"up","last_trade_price":59.04,"last_trade_time":"2026-02-18T15:42:32","percent_change":-14.3727,"prev_day_close":68.9499969482422},{"option":"SPXW260310C06735000","bid":207.4,"bid_size":0.0,"ask":216.7,"ask_size":0.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.6978,"gamma":0.0011,"vega":5.6312,"theta":-2.6613,"rho":2.389,"theo":210.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06735000","bid":58.7,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.19,"open_interest":0.0,"volume":5.0,"delta":-0.3021,"gamma":0.0011,"vega":5.6312,"theta":-2.6796,"rho":-1.1084,"theo":59.7452,"change":49.3,"open":49.3,"high":49.3,"low":49.3,"tick":"no_change","last_trade_price":49.3,"last_trade_time":"2026-02-18T10:49:45","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06740000","bid":205.0,"bid_size":0.0,"ask":209.3,"ask_size":0.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.6928,"gamma":0.0012,"vega":5.6708,"theta":-2.6686,"rho":2.3731,"theo":206.3251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.849998474121},{"option":"SPXW260310P06740000","bid":59.7,"bid_size":0.0,"ask":60.4,"ask_size":0.0,"iv":0.189,"open_interest":21.0,"volume":38.0,"delta":-0.3071,"gamma":0.0012,"vega":5.6708,"theta":-2.6863,"rho":-1.1269,"theo":60.8065,"change":-7.3,"open":67.19,"high":67.19,"low":52.95,"tick":"down","last_trade_price":64.1,"last_trade_time":"2026-02-18T15:33:29","percent_change":-10.2241,"prev_day_close":71.3999977111816},{"option":"SPXW260310C06745000","bid":202.8,"bid_size":0.0,"ask":203.7,"ask_size":0.0,"iv":0.188,"open_interest":0.0,"volume":0.0,"delta":0.6877,"gamma":0.0012,"vega":5.7098,"theta":-2.6754,"rho":2.357,"theo":202.4163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06745000","bid":60.8,"bid_size":0.0,"ask":61.4,"ask_size":0.0,"iv":0.1881,"open_interest":0.0,"volume":7.0,"delta":-0.3122,"gamma":0.0012,"vega":5.7098,"theta":-2.6925,"rho":-1.1456,"theo":61.8867,"change":57.4,"open":51.2,"high":57.4,"low":51.2,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T13:51:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06750000","bid":198.9,"bid_size":0.0,"ask":199.8,"ask_size":0.0,"iv":0.1871,"open_interest":7.0,"volume":0.0,"delta":0.6825,"gamma":0.0012,"vega":5.7481,"theta":-2.6816,"rho":2.3407,"theo":198.5266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.2,"last_trade_time":"2026-02-17T09:59:11","percent_change":0.0,"prev_day_close":181.650001525879},{"option":"SPXW260310P06750000","bid":61.9,"bid_size":0.0,"ask":62.5,"ask_size":0.0,"iv":0.187,"open_interest":215.0,"volume":194.0,"delta":-0.3174,"gamma":0.0012,"vega":5.7481,"theta":-2.6981,"rho":-1.1645,"theo":62.9861,"change":-15.33,"open":69.59,"high":69.59,"low":52.93,"tick":"down","last_trade_price":58.52,"last_trade_time":"2026-02-18T15:53:28","percent_change":-20.7583,"prev_day_close":73.8499984741211},{"option":"SPXW260310C06755000","bid":195.0,"bid_size":0.0,"ask":195.9,"ask_size":0.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":0.6772,"gamma":0.0012,"vega":5.7859,"theta":-2.6873,"rho":2.3241,"theo":194.6564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06755000","bid":63.0,"bid_size":0.0,"ask":63.6,"ask_size":0.0,"iv":0.1861,"open_interest":0.0,"volume":2.0,"delta":-0.3226,"gamma":0.0012,"vega":5.7859,"theta":-2.7032,"rho":-1.1836,"theo":64.105,"change":73.2,"open":73.2,"high":73.2,"low":73.2,"tick":"up","last_trade_price":73.2,"last_trade_time":"2026-02-18T09:33:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06760000","bid":191.1,"bid_size":0.0,"ask":191.9,"ask_size":0.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.6719,"gamma":0.0012,"vega":5.8232,"theta":-2.6924,"rho":2.3072,"theo":190.8061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.099998474121},{"option":"SPXW260310P06760000","bid":64.1,"bid_size":0.0,"ask":64.7,"ask_size":0.0,"iv":0.1851,"open_interest":43.0,"volume":133.0,"delta":-0.328,"gamma":0.0012,"vega":5.8232,"theta":-2.7077,"rho":-1.2031,"theo":65.2437,"change":-15.87,"open":71.66,"high":74.66,"low":53.4,"tick":"down","last_trade_price":60.63,"last_trade_time":"2026-02-18T15:53:28","percent_change":-20.7451,"prev_day_close":76.5},{"option":"SPXW260310C06765000","bid":187.3,"bid_size":0.0,"ask":188.0,"ask_size":0.0,"iv":0.1841,"open_interest":0.0,"volume":0.0,"delta":0.6665,"gamma":0.0012,"vega":5.8601,"theta":-2.6969,"rho":2.2899,"theo":186.976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06765000","bid":65.3,"bid_size":0.0,"ask":65.9,"ask_size":0.0,"iv":0.1841,"open_interest":0.0,"volume":2.0,"delta":-0.3334,"gamma":0.0012,"vega":5.8601,"theta":-2.7116,"rho":-1.223,"theo":66.4027,"change":55.76,"open":58.95,"high":58.95,"low":55.76,"tick":"down","last_trade_price":55.76,"last_trade_time":"2026-02-18T11:21:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06770000","bid":183.5,"bid_size":0.0,"ask":184.2,"ask_size":0.0,"iv":0.1831,"open_interest":14.0,"volume":0.0,"delta":0.661,"gamma":0.0012,"vega":5.8965,"theta":-2.7008,"rho":2.2721,"theo":183.1669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.27,"last_trade_time":"2026-02-17T10:33:24","percent_change":0.0,"prev_day_close":166.949996948242},{"option":"SPXW260310P06770000","bid":66.4,"bid_size":0.0,"ask":67.1,"ask_size":0.0,"iv":0.1832,"open_interest":9.0,"volume":13.0,"delta":-0.3389,"gamma":0.0012,"vega":5.8965,"theta":-2.7149,"rho":-1.2434,"theo":67.5826,"change":-24.2,"open":73.81,"high":73.81,"low":55.0,"tick":"down","last_trade_price":55.0,"last_trade_time":"2026-02-18T13:17:41","percent_change":-30.5556,"prev_day_close":79.2000007629394},{"option":"SPXW260310C06775000","bid":179.6,"bid_size":0.0,"ask":180.4,"ask_size":0.0,"iv":0.1821,"open_interest":8.0,"volume":0.0,"delta":0.6554,"gamma":0.0012,"vega":5.9323,"theta":-2.7041,"rho":2.2539,"theo":179.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.98,"last_trade_time":"2026-02-17T10:54:41","percent_change":0.0,"prev_day_close":163.349998474121},{"option":"SPXW260310P06775000","bid":67.6,"bid_size":0.0,"ask":68.3,"ask_size":0.0,"iv":0.1822,"open_interest":16.0,"volume":30.0,"delta":-0.3445,"gamma":0.0012,"vega":5.9323,"theta":-2.7176,"rho":-1.2643,"theo":68.7839,"change":-14.85,"open":61.15,"high":70.07,"low":56.95,"tick":"no_change","last_trade_price":65.7,"last_trade_time":"2026-02-18T15:49:26","percent_change":-18.4358,"prev_day_close":80.5499992370606},{"option":"SPXW260310C06780000","bid":175.9,"bid_size":0.0,"ask":176.6,"ask_size":0.0,"iv":0.1812,"open_interest":14.0,"volume":1.0,"delta":0.6497,"gamma":0.0013,"vega":5.9673,"theta":-2.7067,"rho":2.2352,"theo":175.6135,"change":31.04,"open":190.74,"high":190.74,"low":190.74,"tick":"up","last_trade_price":190.74,"last_trade_time":"2026-02-18T11:43:06","percent_change":19.4364,"prev_day_close":159.700004577637},{"option":"SPXW260310P06780000","bid":68.8,"bid_size":0.0,"ask":69.5,"ask_size":0.0,"iv":0.1812,"open_interest":12.0,"volume":8.0,"delta":-0.3501,"gamma":0.0013,"vega":5.9673,"theta":-2.7196,"rho":-1.2855,"theo":70.0073,"change":-17.22,"open":67.55,"high":67.55,"low":57.1,"tick":"up","last_trade_price":64.73,"last_trade_time":"2026-02-18T13:42:50","percent_change":-21.0128,"prev_day_close":81.9500007629394},{"option":"SPXW260310C06785000","bid":172.1,"bid_size":0.0,"ask":172.8,"ask_size":0.0,"iv":0.1801,"open_interest":0.0,"volume":0.0,"delta":0.644,"gamma":0.0013,"vega":6.0015,"theta":-2.7086,"rho":2.2162,"theo":171.8703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06785000","bid":70.0,"bid_size":0.0,"ask":70.7,"ask_size":0.0,"iv":0.1801,"open_interest":0.0,"volume":3.0,"delta":-0.3559,"gamma":0.0013,"vega":6.0015,"theta":-2.7209,"rho":-1.3072,"theo":71.2531,"change":73.6,"open":73.79,"high":73.79,"low":72.8,"tick":"up","last_trade_price":73.6,"last_trade_time":"2026-02-18T14:45:51","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06790000","bid":168.4,"bid_size":0.0,"ask":169.1,"ask_size":0.0,"iv":0.1791,"open_interest":30.0,"volume":0.0,"delta":0.6381,"gamma":0.0013,"vega":6.0345,"theta":-2.7099,"rho":2.1968,"theo":168.1501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.77,"last_trade_time":"2026-02-17T14:40:38","percent_change":0.0,"prev_day_close":152.549995422363},{"option":"SPXW260310P06790000","bid":71.3,"bid_size":0.0,"ask":71.9,"ask_size":0.0,"iv":0.1792,"open_interest":22.0,"volume":24.0,"delta":-0.3618,"gamma":0.0013,"vega":6.0345,"theta":-2.7215,"rho":-1.3291,"theo":72.522,"change":-8.47,"open":61.57,"high":76.43,"low":61.57,"tick":"up","last_trade_price":76.43,"last_trade_time":"2026-02-18T15:07:55","percent_change":-9.97644,"prev_day_close":84.8999977111816},{"option":"SPXW260310C06795000","bid":164.6,"bid_size":0.0,"ask":165.4,"ask_size":0.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.6322,"gamma":0.0013,"vega":6.0664,"theta":-2.7104,"rho":2.1773,"theo":164.4531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06795000","bid":72.5,"bid_size":0.0,"ask":73.2,"ask_size":0.0,"iv":0.1782,"open_interest":0.0,"volume":1.0,"delta":-0.3677,"gamma":0.0013,"vega":6.0664,"theta":-2.7214,"rho":-1.3512,"theo":73.8141,"change":76.31,"open":76.31,"high":76.31,"low":76.31,"tick":"up","last_trade_price":76.31,"last_trade_time":"2026-02-18T14:40:43","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06800000","bid":160.8,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.1771,"open_interest":39.0,"volume":2.0,"delta":0.6262,"gamma":0.0013,"vega":6.0971,"theta":-2.7102,"rho":2.1576,"theo":160.7796,"change":16.13,"open":175.27,"high":175.27,"low":161.68,"tick":"down","last_trade_price":161.68,"last_trade_time":"2026-02-18T14:19:33","percent_change":11.0821,"prev_day_close":145.549995422363},{"option":"SPXW260310P06800000","bid":73.8,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.1771,"open_interest":103.0,"volume":15.0,"delta":-0.3737,"gamma":0.0013,"vega":6.0971,"theta":-2.7206,"rho":-1.3735,"theo":75.1297,"change":-13.33,"open":73.4,"high":74.52,"low":61.54,"tick":"up","last_trade_price":74.52,"last_trade_time":"2026-02-18T16:06:19","percent_change":-15.1736,"prev_day_close":87.8499984741211},{"option":"SPXW260310C06805000","bid":157.3,"bid_size":0.0,"ask":158.0,"ask_size":0.0,"iv":0.176,"open_interest":0.0,"volume":1.0,"delta":0.62,"gamma":0.0013,"vega":6.1265,"theta":-2.7092,"rho":2.1377,"theo":157.1299,"change":157.86,"open":157.86,"high":157.86,"low":157.86,"tick":"up","last_trade_price":157.86,"last_trade_time":"2026-02-18T14:19:33","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06805000","bid":75.1,"bid_size":0.0,"ask":75.8,"ask_size":0.0,"iv":0.1761,"open_interest":0.0,"volume":0.0,"delta":-0.3798,"gamma":0.0013,"vega":6.1265,"theta":-2.719,"rho":-1.396,"theo":76.469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06810000","bid":153.6,"bid_size":0.0,"ask":154.4,"ask_size":0.0,"iv":0.175,"open_interest":35.0,"volume":0.0,"delta":0.6138,"gamma":0.0014,"vega":6.1548,"theta":-2.7074,"rho":2.1176,"theo":153.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.2,"last_trade_time":"2026-02-17T15:24:12","percent_change":0.0,"prev_day_close":138.75},{"option":"SPXW260310P06810000","bid":76.5,"bid_size":0.0,"ask":77.2,"ask_size":0.0,"iv":0.1751,"open_interest":73.0,"volume":14.0,"delta":-0.3861,"gamma":0.0014,"vega":6.1548,"theta":-2.7167,"rho":-1.4187,"theo":77.8324,"change":-9.54,"open":81.46,"high":81.46,"low":81.46,"tick":"no_change","last_trade_price":81.46,"last_trade_time":"2026-02-18T14:45:13","percent_change":-10.4835,"prev_day_close":91.0},{"option":"SPXW260310C06815000","bid":150.0,"bid_size":0.0,"ask":150.7,"ask_size":0.0,"iv":0.174,"open_interest":0.0,"volume":0.0,"delta":0.6075,"gamma":0.0014,"vega":6.1819,"theta":-2.7049,"rho":2.0971,"theo":149.903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06815000","bid":77.9,"bid_size":0.0,"ask":78.5,"ask_size":0.0,"iv":0.1739,"open_interest":0.0,"volume":1.0,"delta":-0.3924,"gamma":0.0014,"vega":6.1819,"theta":-2.7135,"rho":-1.4418,"theo":79.2202,"change":85.46,"open":85.46,"high":85.46,"low":85.46,"tick":"up","last_trade_price":85.46,"last_trade_time":"2026-02-18T15:30:18","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06820000","bid":146.4,"bid_size":0.0,"ask":147.1,"ask_size":0.0,"iv":0.1729,"open_interest":13.0,"volume":0.0,"delta":0.6011,"gamma":0.0014,"vega":6.208,"theta":-2.7016,"rho":2.0762,"theo":146.3267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.28,"last_trade_time":"2026-02-17T15:44:29","percent_change":0.0,"prev_day_close":132.0},{"option":"SPXW260310P06820000","bid":79.2,"bid_size":0.0,"ask":79.9,"ask_size":0.0,"iv":0.173,"open_interest":24.0,"volume":14.0,"delta":-0.3988,"gamma":0.0014,"vega":6.208,"theta":-2.7096,"rho":-1.4653,"theo":80.633,"change":-6.79,"open":70.3,"high":87.46,"low":70.3,"tick":"up","last_trade_price":87.46,"last_trade_time":"2026-02-18T15:23:57","percent_change":-7.20424,"prev_day_close":94.25},{"option":"SPXW260310C06825000","bid":142.8,"bid_size":0.0,"ask":143.6,"ask_size":0.0,"iv":0.1719,"open_interest":17.0,"volume":2.0,"delta":0.5946,"gamma":0.0014,"vega":6.2329,"theta":-2.6974,"rho":2.0548,"theo":142.7762,"change":10.65,"open":139.3,"high":139.3,"low":139.3,"tick":"up","last_trade_price":139.3,"last_trade_time":"2026-02-18T14:45:09","percent_change":8.27827,"prev_day_close":128.650001525879},{"option":"SPXW260310P06825000","bid":80.7,"bid_size":0.0,"ask":81.4,"ask_size":0.0,"iv":0.172,"open_interest":232.0,"volume":0.0,"delta":-0.4053,"gamma":0.0014,"vega":6.2329,"theta":-2.7048,"rho":-1.4893,"theo":82.0714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.97,"last_trade_time":"2026-02-17T10:30:05","percent_change":0.0,"prev_day_close":95.8499984741211},{"option":"SPXW260310C06830000","bid":139.3,"bid_size":0.0,"ask":140.0,"ask_size":0.0,"iv":0.1709,"open_interest":13.0,"volume":5.0,"delta":0.588,"gamma":0.0014,"vega":6.2567,"theta":-2.6923,"rho":2.0328,"theo":139.252,"change":4.4,"open":129.75,"high":129.75,"low":129.75,"tick":"down","last_trade_price":129.75,"last_trade_time":"2026-02-18T15:26:31","percent_change":3.51017,"prev_day_close":125.349998474121},{"option":"SPXW260310P06830000","bid":82.1,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.1709,"open_interest":76.0,"volume":4.0,"delta":-0.4119,"gamma":0.0014,"vega":6.2567,"theta":-2.6991,"rho":-1.5139,"theo":83.5363,"change":-10.27,"open":94.06,"high":94.06,"low":71.1,"tick":"up","last_trade_price":87.33,"last_trade_time":"2026-02-18T15:30:57","percent_change":-10.5225,"prev_day_close":97.6000022888184},{"option":"SPXW260310C06835000","bid":135.8,"bid_size":0.0,"ask":136.5,"ask_size":0.0,"iv":0.1698,"open_interest":0.0,"volume":0.0,"delta":0.5813,"gamma":0.0014,"vega":6.2791,"theta":-2.6864,"rho":2.0102,"theo":135.7551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06835000","bid":83.6,"bid_size":0.0,"ask":84.3,"ask_size":0.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":-0.4186,"gamma":0.0014,"vega":6.2791,"theta":-2.6926,"rho":-1.5391,"theo":85.0285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06840000","bid":132.3,"bid_size":0.0,"ask":133.0,"ask_size":0.0,"iv":0.1687,"open_interest":15.0,"volume":8.0,"delta":0.5745,"gamma":0.0014,"vega":6.3,"theta":-2.6795,"rho":1.9872,"theo":132.2861,"change":4.15,"open":118.83,"high":123.0,"low":118.83,"tick":"up","last_trade_price":123.0,"last_trade_time":"2026-02-18T15:26:31","percent_change":3.4918,"prev_day_close":118.849998474121},{"option":"SPXW260310P06840000","bid":85.1,"bid_size":0.0,"ask":85.8,"ask_size":0.0,"iv":0.1688,"open_interest":96.0,"volume":28.0,"delta":-0.4254,"gamma":0.0014,"vega":6.3,"theta":-2.6851,"rho":-1.5646,"theo":86.5485,"change":-8.3,"open":100.6,"high":100.6,"low":71.46,"tick":"up","last_trade_price":92.65,"last_trade_time":"2026-02-18T15:19:31","percent_change":-8.22189,"prev_day_close":100.950000762939},{"option":"SPXW260310C06845000","bid":128.8,"bid_size":0.0,"ask":129.6,"ask_size":0.0,"iv":0.1676,"open_interest":0.0,"volume":3.0,"delta":0.5676,"gamma":0.0014,"vega":6.3193,"theta":-2.6717,"rho":1.964,"theo":128.8456,"change":115.72,"open":115.72,"high":115.72,"low":115.72,"tick":"up","last_trade_price":115.72,"last_trade_time":"2026-02-18T09:33:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06845000","bid":86.6,"bid_size":0.0,"ask":87.3,"ask_size":0.0,"iv":0.1677,"open_interest":0.0,"volume":0.0,"delta":-0.4322,"gamma":0.0014,"vega":6.3193,"theta":-2.6767,"rho":-1.5905,"theo":88.0971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06850000","bid":125.4,"bid_size":0.0,"ask":126.2,"ask_size":0.0,"iv":0.1666,"open_interest":33.0,"volume":3.0,"delta":0.5606,"gamma":0.0015,"vega":6.3368,"theta":-2.663,"rho":1.9405,"theo":125.434,"change":13.35,"open":119.07,"high":125.8,"low":119.07,"tick":"up","last_trade_price":125.8,"last_trade_time":"2026-02-18T15:59:42","percent_change":11.8719,"prev_day_close":112.450000762939},{"option":"SPXW260310P06850000","bid":88.2,"bid_size":0.0,"ask":88.9,"ask_size":0.0,"iv":0.1665,"open_interest":150.0,"volume":21.0,"delta":-0.4392,"gamma":0.0015,"vega":6.3368,"theta":-2.6673,"rho":-1.6166,"theo":89.6745,"change":-19.22,"open":81.22,"high":85.38,"low":75.02,"tick":"up","last_trade_price":85.38,"last_trade_time":"2026-02-18T13:52:51","percent_change":-18.3748,"prev_day_close":104.600002288818},{"option":"SPXW260310C06855000","bid":122.1,"bid_size":0.0,"ask":122.8,"ask_size":0.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":0.5535,"gamma":0.0015,"vega":6.3524,"theta":-2.6532,"rho":1.9169,"theo":122.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06855000","bid":89.8,"bid_size":0.0,"ask":90.5,"ask_size":0.0,"iv":0.1656,"open_interest":0.0,"volume":1.0,"delta":-0.4463,"gamma":0.0015,"vega":6.3524,"theta":-2.657,"rho":-1.6428,"theo":91.2812,"change":96.75,"open":96.75,"high":96.75,"low":96.75,"tick":"up","last_trade_price":96.75,"last_trade_time":"2026-02-18T09:45:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06860000","bid":118.7,"bid_size":0.0,"ask":119.4,"ask_size":0.0,"iv":0.1644,"open_interest":42.0,"volume":6.0,"delta":0.5463,"gamma":0.0015,"vega":6.3662,"theta":-2.6425,"rho":1.8931,"theo":118.6989,"change":12.85,"open":129.74,"high":129.92,"low":112.44,"tick":"up","last_trade_price":119.05,"last_trade_time":"2026-02-18T15:46:56","percent_change":12.0998,"prev_day_close":106.200000762939},{"option":"SPXW260310P06860000","bid":91.4,"bid_size":0.0,"ask":92.1,"ask_size":0.0,"iv":0.1645,"open_interest":47.0,"volume":30.0,"delta":-0.4535,"gamma":0.0015,"vega":6.3662,"theta":-2.6457,"rho":-1.6692,"theo":92.9175,"change":-18.38,"open":84.32,"high":100.04,"low":84.32,"tick":"down","last_trade_price":89.97,"last_trade_time":"2026-02-18T15:46:56","percent_change":-16.9635,"prev_day_close":108.349998474121},{"option":"SPXW260310C06865000","bid":115.4,"bid_size":0.0,"ask":116.1,"ask_size":0.0,"iv":0.1634,"open_interest":0.0,"volume":1.0,"delta":0.539,"gamma":0.0015,"vega":6.3782,"theta":-2.6308,"rho":1.869,"theo":115.3763,"change":106.83,"open":106.83,"high":106.83,"low":106.83,"tick":"up","last_trade_price":106.83,"last_trade_time":"2026-02-18T15:30:18","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06865000","bid":93.1,"bid_size":0.0,"ask":93.8,"ask_size":0.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":-0.4608,"gamma":0.0015,"vega":6.3782,"theta":-2.6333,"rho":-1.6959,"theo":94.584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06870000","bid":112.1,"bid_size":0.0,"ask":112.8,"ask_size":0.0,"iv":0.1623,"open_interest":68.0,"volume":8.0,"delta":0.5316,"gamma":0.0015,"vega":6.3883,"theta":-2.6181,"rho":1.8444,"theo":112.0846,"change":7.93,"open":116.46,"high":122.15,"low":107.98,"tick":"down","last_trade_price":107.98,"last_trade_time":"2026-02-18T15:37:24","percent_change":7.92604,"prev_day_close":100.049999237061},{"option":"SPXW260310P06870000","bid":94.8,"bid_size":0.0,"ask":95.5,"ask_size":0.0,"iv":0.1623,"open_interest":9.0,"volume":15.0,"delta":-0.4682,"gamma":0.0015,"vega":6.3883,"theta":-2.62,"rho":-1.7231,"theo":96.2814,"change":-29.82,"open":85.28,"high":85.28,"low":82.43,"tick":"down","last_trade_price":82.43,"last_trade_time":"2026-02-18T11:28:25","percent_change":-26.5657,"prev_day_close":112.25},{"option":"SPXW260310C06875000","bid":108.8,"bid_size":0.0,"ask":109.5,"ask_size":0.0,"iv":0.1612,"open_interest":6.0,"volume":3.0,"delta":0.5241,"gamma":0.0015,"vega":6.3964,"theta":-2.6043,"rho":1.8192,"theo":108.8248,"change":13.95,"open":105.3,"high":111.0,"low":102.84,"tick":"up","last_trade_price":111.0,"last_trade_time":"2026-02-18T15:50:40","percent_change":14.374,"prev_day_close":97.0499992370606},{"option":"SPXW260310P06875000","bid":96.5,"bid_size":0.0,"ask":97.2,"ask_size":0.0,"iv":0.1611,"open_interest":15.0,"volume":19.0,"delta":-0.4758,"gamma":0.0015,"vega":6.3964,"theta":-2.6056,"rho":-1.7509,"theo":98.0106,"change":-11.17,"open":81.63,"high":103.03,"low":81.63,"tick":"up","last_trade_price":103.03,"last_trade_time":"2026-02-18T14:36:22","percent_change":-9.78109,"prev_day_close":114.200000762939},{"option":"SPXW260310C06880000","bid":105.6,"bid_size":0.0,"ask":106.3,"ask_size":0.0,"iv":0.16,"open_interest":37.0,"volume":2.0,"delta":0.5165,"gamma":0.0015,"vega":6.4025,"theta":-2.5894,"rho":1.7933,"theo":105.5979,"change":22.27,"open":113.45,"high":116.37,"low":113.45,"tick":"up","last_trade_price":116.37,"last_trade_time":"2026-02-18T10:20:33","percent_change":23.6663,"prev_day_close":94.1000022888184},{"option":"SPXW260310P06880000","bid":98.2,"bid_size":0.0,"ask":99.0,"ask_size":0.0,"iv":0.1601,"open_interest":21.0,"volume":2.0,"delta":-0.4834,"gamma":0.0015,"vega":6.4025,"theta":-2.5901,"rho":-1.7794,"theo":99.7728,"change":-19.75,"open":95.5,"high":96.5,"low":95.5,"tick":"up","last_trade_price":96.5,"last_trade_time":"2026-02-18T14:17:46","percent_change":-16.9892,"prev_day_close":116.25},{"option":"SPXW260310C06885000","bid":102.4,"bid_size":0.0,"ask":103.1,"ask_size":0.0,"iv":0.159,"open_interest":0.0,"volume":1.0,"delta":0.5088,"gamma":0.0016,"vega":6.4064,"theta":-2.5734,"rho":1.7668,"theo":102.4053,"change":96.61,"open":96.61,"high":96.61,"low":96.61,"tick":"up","last_trade_price":96.61,"last_trade_time":"2026-02-18T15:31:08","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06885000","bid":100.0,"bid_size":0.0,"ask":100.7,"ask_size":0.0,"iv":0.159,"open_interest":0.0,"volume":16.0,"delta":-0.4911,"gamma":0.0016,"vega":6.4064,"theta":-2.5735,"rho":-1.8084,"theo":101.5692,"change":106.15,"open":106.69,"high":106.69,"low":89.69,"tick":"up","last_trade_price":106.15,"last_trade_time":"2026-02-18T15:32:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06890000","bid":99.2,"bid_size":0.0,"ask":99.9,"ask_size":0.0,"iv":0.1579,"open_interest":16.0,"volume":13.0,"delta":0.501,"gamma":0.0016,"vega":6.4079,"theta":-2.5563,"rho":1.74,"theo":99.2479,"change":9.35,"open":109.12,"high":110.6,"low":97.65,"tick":"down","last_trade_price":97.65,"last_trade_time":"2026-02-18T14:45:44","percent_change":10.5889,"prev_day_close":88.2999992370606},{"option":"SPXW260310P06890000","bid":101.8,"bid_size":0.0,"ask":102.6,"ask_size":0.0,"iv":0.1578,"open_interest":133.0,"volume":94.0,"delta":-0.4989,"gamma":0.0016,"vega":6.4079,"theta":-2.5558,"rho":-1.8379,"theo":103.4008,"change":-21.35,"open":94.7,"high":105.58,"low":90.93,"tick":"down","last_trade_price":99.0,"last_trade_time":"2026-02-18T15:52:20","percent_change":-17.7399,"prev_day_close":120.349998474121},{"option":"SPXW260310C06895000","bid":96.1,"bid_size":0.0,"ask":96.8,"ask_size":0.0,"iv":0.1568,"open_interest":0.0,"volume":1.0,"delta":0.493,"gamma":0.0016,"vega":6.4071,"theta":-2.5381,"rho":1.7128,"theo":96.1266,"change":104.07,"open":104.07,"high":104.07,"low":104.07,"tick":"up","last_trade_price":104.07,"last_trade_time":"2026-02-18T11:57:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06895000","bid":103.7,"bid_size":0.0,"ask":104.5,"ask_size":0.0,"iv":0.1568,"open_interest":0.0,"volume":8.0,"delta":-0.5069,"gamma":0.0016,"vega":6.4071,"theta":-2.537,"rho":-1.8676,"theo":105.2686,"change":95.0,"open":97.9,"high":97.9,"low":90.71,"tick":"up","last_trade_price":95.0,"last_trade_time":"2026-02-18T13:41:14","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06900000","bid":93.0,"bid_size":0.0,"ask":93.7,"ask_size":0.0,"iv":0.1557,"open_interest":26.0,"volume":19.0,"delta":0.485,"gamma":0.0016,"vega":6.4038,"theta":-2.5187,"rho":1.6855,"theo":93.0423,"change":2.35,"open":104.0,"high":104.0,"low":84.95,"tick":"down","last_trade_price":84.95,"last_trade_time":"2026-02-18T15:21:45","percent_change":2.84503,"prev_day_close":82.6000022888184},{"option":"SPXW260310P06900000","bid":105.6,"bid_size":0.0,"ask":106.4,"ask_size":0.0,"iv":0.1557,"open_interest":49.0,"volume":10.0,"delta":-0.5149,"gamma":0.0016,"vega":6.4038,"theta":-2.517,"rho":-1.8975,"theo":107.1734,"change":-10.7,"open":91.0,"high":114.0,"low":91.0,"tick":"up","last_trade_price":114.0,"last_trade_time":"2026-02-18T14:56:32","percent_change":-8.58059,"prev_day_close":124.700000762939},{"option":"SPXW260310C06905000","bid":90.0,"bid_size":0.0,"ask":90.7,"ask_size":0.0,"iv":0.1546,"open_interest":0.0,"volume":13.0,"delta":0.4768,"gamma":0.0016,"vega":6.3981,"theta":-2.4982,"rho":1.6581,"theo":89.9956,"change":97.74,"open":99.57,"high":101.15,"low":97.74,"tick":"down","last_trade_price":97.74,"last_trade_time":"2026-02-18T11:57:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310P06905000","bid":107.5,"bid_size":0.0,"ask":108.3,"ask_size":0.0,"iv":0.1546,"open_interest":0.0,"volume":1.0,"delta":-0.523,"gamma":0.0016,"vega":6.3981,"theta":-2.4959,"rho":-1.9275,"theo":109.1157,"change":114.63,"open":114.63,"high":114.63,"low":114.63,"tick":"up","last_trade_price":114.63,"last_trade_time":"2026-02-18T09:43:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260310C06910000","bid":86.9,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.1534,"open_interest":30.0,"volume":27.0,"delta":0.4686,"gamma":0.0016,"vega":6.3897,"theta":-2.4766,"rho":1.6305,"theo":86.9874,"change":2.61,"open":82.53,"high":97.95,"low":79.71,"tick":"down","last_trade_price":79.71,"last_trade_time":"2026-02-18T15:30:18","percent_change":3.38521,"prev_day_close":77.1000022888184},{"option":"SPXW260310P06910000","bid":109.5,"bid_size":0.0,"ask":110.3,"ask_size":0.0,"iv":0.1535,"open_interest":4.0,"volume":0.0,"delta":-0.5313,"gamma":0.0016,"vega":6.3897,"theta":-2.4736,"rho":-1.9577,"theo":111.0965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.47,"last_trade_time":"2026-02-12T15:57:09","percent_change":0.0,"prev_day_close":129.200004577637},{"option":"SPXW260310C06920000","bid":81.1,"bid_size":0.0,"ask":81.8,"ask_size":0.0,"iv":0.1512,"open_interest":6.0,"volume":4.0,"delta":0.4518,"gamma":0.0016,"vega":6.3646,"theta":-2.4298,"rho":1.5736,"theo":81.0917,"change":17.85,"open":84.05,"high":91.3,"low":84.05,"tick":"down","last_trade_price":89.65,"last_trade_time":"2026-02-18T10:29:12","percent_change":24.8607,"prev_day_close":71.7999992370606},{"option":"SPXW260310P06920000","bid":113.6,"bid_size":0.0,"ask":114.4,"ask_size":0.0,"iv":0.1512,"open_interest":15.0,"volume":0.0,"delta":-0.5481,"gamma":0.0016,"vega":6.3646,"theta":-2.4257,"rho":-2.0198,"theo":115.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.88,"last_trade_time":"2026-02-17T10:51:56","percent_change":0.0,"prev_day_close":133.800003051758},{"option":"SPXW260310C06925000","bid":78.2,"bid_size":0.0,"ask":78.9,"ask_size":0.0,"iv":0.1502,"open_interest":21.0,"volume":5.0,"delta":0.4432,"gamma":0.0016,"vega":6.3474,"theta":-2.4047,"rho":1.5442,"theo":78.2078,"change":19.3,"open":89.65,"high":89.65,"low":88.5,"tick":"down","last_trade_price":88.5,"last_trade_time":"2026-02-18T11:00:14","percent_change":27.8902,"prev_day_close":69.2000007629394},{"option":"SPXW260310P06925000","bid":115.7,"bid_size":0.0,"ask":116.5,"ask_size":0.0,"iv":0.15,"open_interest":19.0,"volume":0.0,"delta":-0.5566,"gamma":0.0016,"vega":6.3474,"theta":-2.3999,"rho":-2.0518,"theo":117.2841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.0,"last_trade_time":"2026-02-13T13:29:56","percent_change":0.0,"prev_day_close":136.050003051758},{"option":"SPXW260310C06930000","bid":75.3,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.149,"open_interest":18.0,"volume":112.0,"delta":0.4346,"gamma":0.0016,"vega":6.327,"theta":-2.3784,"rho":1.5142,"theo":75.369,"change":13.06,"open":82.22,"high":85.2,"low":79.66,"tick":"down","last_trade_price":79.66,"last_trade_time":"2026-02-18T15:54:56","percent_change":19.6096,"prev_day_close":66.6000022888184},{"option":"SPXW260310P06930000","bid":117.9,"bid_size":0.0,"ask":118.6,"ask_size":0.0,"iv":0.149,"open_interest":37.0,"volume":0.0,"delta":-0.5653,"gamma":0.0016,"vega":6.327,"theta":-2.373,"rho":-2.0844,"theo":119.4343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.13,"last_trade_time":"2026-02-13T09:49:10","percent_change":0.0,"prev_day_close":138.75},{"option":"SPXW260310C06940000","bid":69.8,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.1467,"open_interest":136.0,"volume":4.0,"delta":0.417,"gamma":0.0016,"vega":6.2767,"theta":-2.3223,"rho":1.4533,"theo":69.8335,"change":13.3,"open":76.52,"high":77.6,"low":75.0,"tick":"down","last_trade_price":75.0,"last_trade_time":"2026-02-18T13:27:16","percent_change":21.5559,"prev_day_close":61.7000007629394},{"option":"SPXW260310P06940000","bid":122.3,"bid_size":0.0,"ask":123.1,"ask_size":0.0,"iv":0.1468,"open_interest":104.0,"volume":1.0,"delta":-0.5829,"gamma":0.0016,"vega":6.2767,"theta":-2.3158,"rho":-2.1505,"theo":123.877,"change":-35.4,"open":108.15,"high":108.15,"low":108.15,"tick":"down","last_trade_price":108.15,"last_trade_time":"2026-02-18T12:12:38","percent_change":-24.6604,"prev_day_close":143.550003051758},{"option":"SPXW260310C06950000","bid":64.5,"bid_size":0.0,"ask":65.1,"ask_size":0.0,"iv":0.1445,"open_interest":41.0,"volume":2.0,"delta":0.3991,"gamma":0.0017,"vega":6.2142,"theta":-2.2618,"rho":1.3924,"theo":64.4965,"change":16.8,"open":73.7,"high":73.7,"low":73.7,"tick":"up","last_trade_price":73.7,"last_trade_time":"2026-02-18T10:41:54","percent_change":29.5255,"prev_day_close":56.8999996185303},{"option":"SPXW260310P06950000","bid":127.0,"bid_size":0.0,"ask":127.7,"ask_size":0.0,"iv":0.1446,"open_interest":235.0,"volume":0.0,"delta":-0.6008,"gamma":0.0017,"vega":6.2142,"theta":-2.254,"rho":-2.2166,"theo":128.5181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.91,"last_trade_time":"2026-02-17T14:26:42","percent_change":0.0,"prev_day_close":148.949996948242},{"option":"SPXW260310C06960000","bid":59.3,"bid_size":0.0,"ask":60.0,"ask_size":0.0,"iv":0.1423,"open_interest":134.0,"volume":9.0,"delta":0.3809,"gamma":0.0017,"vega":6.138,"theta":-2.1971,"rho":1.3301,"theo":59.3698,"change":2.49,"open":61.85,"high":61.85,"low":54.79,"tick":"down","last_trade_price":54.79,"last_trade_time":"2026-02-18T15:30:41","percent_change":4.761,"prev_day_close":52.2999992370606},{"option":"SPXW260310P06960000","bid":131.7,"bid_size":0.0,"ask":132.5,"ask_size":0.0,"iv":0.1424,"open_interest":105.0,"volume":2.0,"delta":-0.619,"gamma":0.0017,"vega":6.138,"theta":-2.188,"rho":-2.284,"theo":133.3694,"change":-32.24,"open":122.11,"high":122.11,"low":122.11,"tick":"down","last_trade_price":122.11,"last_trade_time":"2026-02-18T10:14:27","percent_change":-20.8876,"prev_day_close":154.349998474121},{"option":"SPXW260310C06970000","bid":54.4,"bid_size":0.0,"ask":55.0,"ask_size":0.0,"iv":0.1402,"open_interest":33.0,"volume":7.0,"delta":0.3624,"gamma":0.0017,"vega":6.0458,"theta":-2.1283,"rho":1.2657,"theo":54.4688,"change":14.65,"open":56.95,"high":62.6,"low":56.95,"tick":"up","last_trade_price":62.6,"last_trade_time":"2026-02-18T13:06:27","percent_change":30.5527,"prev_day_close":47.9500007629394},{"option":"SPXW260310P06970000","bid":136.8,"bid_size":0.0,"ask":137.6,"ask_size":0.0,"iv":0.1402,"open_interest":8.0,"volume":0.0,"delta":-0.6374,"gamma":0.0017,"vega":6.0458,"theta":-2.118,"rho":-2.3537,"theo":138.4466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.0,"last_trade_time":"2026-02-11T12:24:46","percent_change":0.0,"prev_day_close":159.75},{"option":"SPXW260310C06975000","bid":52.0,"bid_size":0.0,"ask":52.6,"ask_size":0.0,"iv":0.1391,"open_interest":45.0,"volume":3.0,"delta":0.3531,"gamma":0.0017,"vega":5.9939,"theta":-2.0924,"rho":1.2332,"theo":52.107,"change":9.04,"open":59.08,"high":59.08,"low":54.89,"tick":"down","last_trade_price":54.89,"last_trade_time":"2026-02-18T13:27:16","percent_change":19.7165,"prev_day_close":45.8499984741211},{"option":"SPXW260310P06975000","bid":139.4,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1391,"open_interest":12.0,"volume":0.0,"delta":-0.6467,"gamma":0.0017,"vega":5.9939,"theta":-2.0816,"rho":-2.3888,"theo":141.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.0,"last_trade_time":"2026-02-11T10:15:27","percent_change":0.0,"prev_day_close":162.75},{"option":"SPXW260310C06980000","bid":49.7,"bid_size":0.0,"ask":50.3,"ask_size":0.0,"iv":0.138,"open_interest":65.0,"volume":20.0,"delta":0.3438,"gamma":0.0016,"vega":5.9386,"theta":-2.0556,"rho":1.2009,"theo":49.805,"change":12.25,"open":56.05,"high":56.05,"low":56.05,"tick":"no_change","last_trade_price":56.05,"last_trade_time":"2026-02-18T11:21:04","percent_change":27.968,"prev_day_close":43.7999992370606},{"option":"SPXW260310P06980000","bid":141.9,"bid_size":0.0,"ask":142.8,"ask_size":0.0,"iv":0.138,"open_interest":7.0,"volume":1.0,"delta":-0.6561,"gamma":0.0016,"vega":5.9386,"theta":-2.0442,"rho":-2.4236,"theo":143.7609,"change":-4.45,"open":161.2,"high":161.2,"low":161.2,"tick":"up","last_trade_price":161.2,"last_trade_time":"2026-02-18T09:30:25","percent_change":-2.68639,"prev_day_close":165.650001525879},{"option":"SPXW260310C06990000","bid":45.2,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.1358,"open_interest":65.0,"volume":54.0,"delta":0.3251,"gamma":0.0016,"vega":5.8188,"theta":-1.9794,"rho":1.1369,"theo":45.3791,"change":1.57,"open":40.06,"high":51.83,"low":40.06,"tick":"down","last_trade_price":41.42,"last_trade_time":"2026-02-18T15:30:41","percent_change":3.93978,"prev_day_close":39.8499984741211},{"option":"SPXW260310P06990000","bid":147.6,"bid_size":0.0,"ask":148.3,"ask_size":0.0,"iv":0.1358,"open_interest":9.0,"volume":1.0,"delta":-0.6748,"gamma":0.0016,"vega":5.8188,"theta":-1.9667,"rho":-2.4929,"theo":149.3131,"change":-0.49,"open":171.01,"high":171.01,"low":171.01,"tick":"down","last_trade_price":171.01,"last_trade_time":"2026-02-18T09:30:47","percent_change":-0.285714,"prev_day_close":171.5},{"option":"SPXW260310C07000000","bid":40.9,"bid_size":0.0,"ask":41.5,"ask_size":0.0,"iv":0.1336,"open_interest":120.0,"volume":15.0,"delta":0.3063,"gamma":0.0016,"vega":5.6833,"theta":-1.8996,"rho":1.0716,"theo":41.1891,"change":0.9,"open":36.7,"high":48.62,"low":35.62,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-18T15:30:33","percent_change":2.49307,"prev_day_close":36.1000003814697},{"option":"SPXW260310P07000000","bid":153.3,"bid_size":0.0,"ask":154.0,"ask_size":0.0,"iv":0.1337,"open_interest":16.0,"volume":3.0,"delta":-0.6936,"gamma":0.0016,"vega":5.6833,"theta":-1.8858,"rho":-2.5633,"theo":155.1012,"change":-11.45,"open":142.47,"high":166.0,"low":142.47,"tick":"up","last_trade_price":166.0,"last_trade_time":"2026-02-18T15:24:32","percent_change":-6.45252,"prev_day_close":177.449996948242},{"option":"SPXW260310C07010000","bid":36.9,"bid_size":0.0,"ask":37.5,"ask_size":0.0,"iv":0.1315,"open_interest":16.0,"volume":3.0,"delta":0.2876,"gamma":0.0016,"vega":5.5301,"theta":-1.8163,"rho":1.0056,"theo":37.2324,"change":6.0,"open":31.9,"high":39.37,"low":31.9,"tick":"down","last_trade_price":38.55,"last_trade_time":"2026-02-18T15:58:31","percent_change":18.4332,"prev_day_close":32.5499992370606},{"option":"SPXW260310P07010000","bid":157.2,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.1323,"open_interest":8.0,"volume":0.0,"delta":-0.7123,"gamma":0.0016,"vega":5.5301,"theta":-1.8012,"rho":-2.6346,"theo":161.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.2,"last_trade_time":"2026-02-10T10:38:58","percent_change":0.0,"prev_day_close":184.350006103516},{"option":"SPXW260310C07020000","bid":33.1,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.1293,"open_interest":55.0,"volume":20.0,"delta":0.2689,"gamma":0.0016,"vega":5.3635,"theta":-1.7294,"rho":0.941,"theo":33.4988,"change":5.4,"open":35.5,"high":38.32,"low":30.07,"tick":"up","last_trade_price":34.65,"last_trade_time":"2026-02-18T15:58:31","percent_change":18.4615,"prev_day_close":29.25},{"option":"SPXW260310P07020000","bid":163.1,"bid_size":0.0,"ask":167.8,"ask_size":0.0,"iv":0.1301,"open_interest":0.0,"volume":1.0,"delta":-0.731,"gamma":0.0016,"vega":5.3635,"theta":-1.7131,"rho":-2.7043,"theo":167.3671,"change":-4.45,"open":186.1,"high":186.1,"low":186.1,"tick":"down","last_trade_price":186.1,"last_trade_time":"2026-02-18T09:32:11","percent_change":-2.33534,"prev_day_close":190.549995422363},{"option":"SPXW260310C07025000","bid":31.3,"bid_size":0.0,"ask":31.8,"ask_size":0.0,"iv":0.1283,"open_interest":405.0,"volume":7.0,"delta":0.2596,"gamma":0.0016,"vega":5.2756,"theta":-1.6846,"rho":0.9088,"theo":31.7122,"change":4.9,"open":36.31,"high":36.31,"low":32.3,"tick":"up","last_trade_price":32.6,"last_trade_time":"2026-02-18T14:22:09","percent_change":17.6895,"prev_day_close":27.6999998092651},{"option":"SPXW260310P07025000","bid":166.6,"bid_size":0.0,"ask":171.0,"ask_size":0.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.7403,"gamma":0.0016,"vega":5.2756,"theta":-1.6677,"rho":-2.7391,"theo":170.5696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.200004577637},{"option":"SPXW260310C07030000","bid":29.5,"bid_size":0.0,"ask":30.0,"ask_size":0.0,"iv":0.1272,"open_interest":46.0,"volume":0.0,"delta":0.2503,"gamma":0.0015,"vega":5.1835,"theta":-1.6389,"rho":0.8764,"theo":29.9786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.66,"last_trade_time":"2026-02-17T11:38:50","percent_change":0.0,"prev_day_close":26.1499996185303},{"option":"SPXW260310P07030000","bid":169.8,"bid_size":0.0,"ask":174.3,"ask_size":0.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.7496,"gamma":0.0015,"vega":5.1835,"theta":-1.6214,"rho":-2.7741,"theo":173.825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.449996948242},{"option":"SPXW260310C07040000","bid":26.2,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.1253,"open_interest":47.0,"volume":25.0,"delta":0.2318,"gamma":0.0015,"vega":4.985,"theta":-1.5452,"rho":0.811,"theo":26.6721,"change":3.65,"open":31.45,"high":31.45,"low":23.1,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T15:50:17","percent_change":15.6317,"prev_day_close":23.3500003814697},{"option":"SPXW260310P07040000","bid":176.4,"bid_size":0.0,"ask":181.0,"ask_size":0.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.7681,"gamma":0.0015,"vega":4.985,"theta":-1.5264,"rho":-2.8447,"theo":180.4967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.75},{"option":"SPXW260310C07050000","bid":23.1,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.1231,"open_interest":124.0,"volume":39.0,"delta":0.2135,"gamma":0.0015,"vega":4.7721,"theta":-1.4485,"rho":0.7476,"theo":23.58,"change":-0.3,"open":21.3,"high":28.77,"low":20.4,"tick":"down","last_trade_price":20.4,"last_trade_time":"2026-02-18T15:26:34","percent_change":-1.44927,"prev_day_close":20.6999998092651},{"option":"SPXW260310P07050000","bid":183.3,"bid_size":0.0,"ask":187.9,"ask_size":0.0,"iv":0.1242,"open_interest":7.0,"volume":3.0,"delta":-0.7864,"gamma":0.0015,"vega":4.7721,"theta":-1.4285,"rho":-2.9133,"theo":187.3826,"change":-37.22,"open":174.63,"high":174.63,"low":174.63,"tick":"down","last_trade_price":174.63,"last_trade_time":"2026-02-18T10:13:37","percent_change":-17.569,"prev_day_close":211.849998474121},{"option":"SPXW260310C07060000","bid":20.3,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.1212,"open_interest":111.0,"volume":14.0,"delta":0.1956,"gamma":0.0014,"vega":4.5486,"theta":-1.3496,"rho":0.685,"theo":20.7034,"change":3.61,"open":19.46,"high":24.85,"low":19.46,"tick":"down","last_trade_price":21.91,"last_trade_time":"2026-02-18T15:54:56","percent_change":19.7268,"prev_day_close":18.3000001907349},{"option":"SPXW260310P07060000","bid":190.3,"bid_size":0.0,"ask":195.1,"ask_size":0.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.8043,"gamma":0.0014,"vega":4.5486,"theta":-1.3284,"rho":-2.9811,"theo":194.4841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.5},{"option":"SPXW260310C07070000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.1195,"open_interest":83.0,"volume":158.0,"delta":0.178,"gamma":0.0014,"vega":4.3088,"theta":-1.2495,"rho":0.6228,"theo":18.0523,"change":2.69,"open":16.5,"high":21.5,"low":15.49,"tick":"up","last_trade_price":18.74,"last_trade_time":"2026-02-18T15:53:28","percent_change":16.7601,"prev_day_close":16.0499997138977},{"option":"SPXW260310P07070000","bid":197.7,"bid_size":0.0,"ask":202.5,"ask_size":0.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.8219,"gamma":0.0014,"vega":4.3088,"theta":-1.2271,"rho":-3.0485,"theo":201.8112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.5},{"option":"SPXW260310C07075000","bid":16.5,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.1184,"open_interest":365.0,"volume":17.0,"delta":0.1694,"gamma":0.0013,"vega":4.1845,"theta":-1.1993,"rho":0.5929,"theo":16.8132,"change":1.5,"open":15.9,"high":19.92,"low":15.52,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:59:41","percent_change":10.0,"prev_day_close":15.0},{"option":"SPXW260310P07075000","bid":201.4,"bid_size":0.0,"ask":206.3,"ask_size":0.0,"iv":0.119,"open_interest":2.0,"volume":0.0,"delta":-0.8305,"gamma":0.0013,"vega":4.1845,"theta":-1.1763,"rho":-3.081,"theo":205.5611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.2,"last_trade_time":"2026-02-10T13:31:25","percent_change":0.0,"prev_day_close":231.300003051758},{"option":"SPXW260310C07080000","bid":15.4,"bid_size":0.0,"ask":15.9,"ask_size":0.0,"iv":0.1175,"open_interest":52.0,"volume":161.0,"delta":0.161,"gamma":0.0013,"vega":4.0593,"theta":-1.1493,"rho":0.5637,"theo":15.6317,"change":2.3,"open":15.3,"high":19.61,"low":13.4,"tick":"up","last_trade_price":16.3,"last_trade_time":"2026-02-18T15:53:28","percent_change":16.4286,"prev_day_close":14.0},{"option":"SPXW260310P07080000","bid":205.2,"bid_size":0.0,"ask":210.2,"ask_size":0.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.8389,"gamma":0.0013,"vega":4.0593,"theta":-1.1257,"rho":-3.1127,"theo":209.3687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":235.599998474121},{"option":"SPXW260310C07100000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.1142,"open_interest":360.0,"volume":46.0,"delta":0.1292,"gamma":0.0012,"vega":3.5416,"theta":-0.9538,"rho":0.4517,"theo":11.4935,"change":0.9,"open":11.0,"high":15.05,"low":10.1,"tick":"no_change","last_trade_price":11.5,"last_trade_time":"2026-02-18T15:49:26","percent_change":8.49057,"prev_day_close":10.5999999046326},{"option":"SPXW260310P07100000","bid":221.1,"bid_size":0.0,"ask":226.2,"ask_size":0.0,"iv":0.1153,"open_interest":16.0,"volume":3.0,"delta":-0.8707,"gamma":0.0012,"vega":3.5416,"theta":-0.9278,"rho":-3.2351,"theo":225.1866,"change":-40.51,"open":211.34,"high":211.34,"low":211.34,"tick":"down","last_trade_price":211.34,"last_trade_time":"2026-02-18T10:13:37","percent_change":-16.085,"prev_day_close":251.849998474121},{"option":"SPXW260310C07125000","bid":7.6,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.1104,"open_interest":147.0,"volume":49.0,"delta":0.095,"gamma":0.001,"vega":2.8953,"theta":-0.7322,"rho":0.3318,"theo":7.6096,"change":0.45,"open":7.2,"high":10.4,"low":7.05,"tick":"up","last_trade_price":7.75,"last_trade_time":"2026-02-18T15:52:31","percent_change":6.16438,"prev_day_close":7.29999995231628},{"option":"SPXW260310P07125000","bid":242.1,"bid_size":0.0,"ask":247.4,"ask_size":0.0,"iv":0.1118,"open_interest":0.0,"volume":0.0,"delta":-0.9049,"gamma":0.001,"vega":2.8953,"theta":-0.7031,"rho":-3.368,"theo":246.248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.5},{"option":"SPXW260310C07150000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.1073,"open_interest":257.0,"volume":37.0,"delta":0.0683,"gamma":0.0008,"vega":2.3059,"theta":-0.5503,"rho":0.2382,"theo":4.9828,"change":-0.05,"open":4.71,"high":6.88,"low":4.6,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-18T15:47:07","percent_change":-1.0101,"prev_day_close":4.95000004768372},{"option":"SPXW260310P07150000","bid":264.4,"bid_size":0.0,"ask":269.8,"ask_size":0.0,"iv":0.1094,"open_interest":0.0,"volume":0.0,"delta":-0.9316,"gamma":0.0008,"vega":2.3059,"theta":-0.5182,"rho":-3.4746,"theo":268.5664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.199996948242},{"option":"SPXW260310C07175000","bid":3.2,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.105,"open_interest":285.0,"volume":36.0,"delta":0.049,"gamma":0.0006,"vega":1.8153,"theta":-0.4131,"rho":0.1703,"theo":3.3108,"change":-0.1,"open":3.35,"high":4.45,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:52:31","percent_change":-3.03031,"prev_day_close":3.30000007152557},{"option":"SPXW260310P07175000","bid":287.3,"bid_size":0.0,"ask":293.2,"ask_size":0.0,"iv":0.1075,"open_interest":0.0,"volume":0.0,"delta":-0.9509,"gamma":0.0006,"vega":1.8153,"theta":-0.378,"rho":-3.5554,"theo":291.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.350006103516},{"option":"SPXW260310C07200000","bid":2.0,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.1033,"open_interest":476.0,"volume":45.0,"delta":0.0356,"gamma":0.0005,"vega":1.4319,"theta":-0.3148,"rho":0.1235,"theo":2.2729,"change":-0.175,"open":2.8,"high":3.0,"low":2.0,"tick":"up","last_trade_price":2.05,"last_trade_time":"2026-02-18T16:06:12","percent_change":-7.86517,"prev_day_close":2.22500002384186},{"option":"SPXW260310P07200000","bid":311.1,"bid_size":0.0,"ask":316.8,"ask_size":0.0,"iv":0.1066,"open_interest":0.0,"volume":0.0,"delta":-0.9643,"gamma":0.0005,"vega":1.4319,"theta":-0.2766,"rho":-3.6152,"theo":315.7471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.25},{"option":"SPXW260310C07225000","bid":1.3,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1024,"open_interest":273.0,"volume":25.0,"delta":0.0263,"gamma":0.0004,"vega":1.1386,"theta":-0.2444,"rho":0.0914,"theo":1.6155,"change":-0.215,"open":1.95,"high":2.05,"low":1.31,"tick":"down","last_trade_price":1.31,"last_trade_time":"2026-02-18T16:06:12","percent_change":-14.0984,"prev_day_close":1.52500003576279},{"option":"SPXW260310P07225000","bid":335.1,"bid_size":0.0,"ask":341.2,"ask_size":0.0,"iv":0.1041,"open_interest":0.0,"volume":0.0,"delta":-0.9735,"gamma":0.0004,"vega":1.1386,"theta":-0.2032,"rho":-3.6603,"theo":340.0349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.0},{"option":"SPXW260310C07250000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1028,"open_interest":148.0,"volume":12.0,"delta":0.0198,"gamma":0.0003,"vega":0.9112,"theta":-0.1924,"rho":0.0684,"theo":1.1768,"change":0.28,"open":1.18,"high":1.38,"low":1.18,"tick":"down","last_trade_price":1.33,"last_trade_time":"2026-02-18T11:32:06","percent_change":26.6667,"prev_day_close":1.04999998211861},{"option":"SPXW260310P07250000","bid":359.5,"bid_size":0.0,"ask":365.7,"ask_size":0.0,"iv":0.1055,"open_interest":0.0,"volume":0.0,"delta":-0.9801,"gamma":0.0003,"vega":0.9112,"theta":-0.1481,"rho":-3.6962,"theo":364.5415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.799987792969},{"option":"SPXW260310C07275000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1038,"open_interest":64.0,"volume":3.0,"delta":0.015,"gamma":0.0002,"vega":0.7304,"theta":-0.1522,"rho":0.0516,"theo":0.8681,"change":0.025,"open":0.97,"high":0.97,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T13:51:54","percent_change":3.22581,"prev_day_close":0.775000005960464},{"option":"SPXW260310P07275000","bid":378.0,"bid_size":0.0,"ask":398.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9849,"gamma":0.0002,"vega":0.7304,"theta":-0.1049,"rho":-3.726,"theo":389.1781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.949996948242},{"option":"SPXW260310C07300000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1053,"open_interest":385.0,"volume":14.0,"delta":0.0114,"gamma":0.0002,"vega":0.5851,"theta":-0.1204,"rho":0.0392,"theo":0.6444,"change":0.07,"open":0.72,"high":0.72,"low":0.67,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-18T11:25:17","percent_change":11.6667,"prev_day_close":0.599999994039536},{"option":"SPXW260310P07300000","bid":402.8,"bid_size":0.0,"ask":423.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9885,"gamma":0.0002,"vega":0.5851,"theta":-0.0701,"rho":-3.7515,"theo":413.8997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.199996948242},{"option":"SPXW260310C07325000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.107,"open_interest":18.0,"volume":4.0,"delta":0.0086,"gamma":0.0001,"vega":0.468,"theta":-0.0953,"rho":0.0296,"theo":0.4803,"change":0.1,"open":0.52,"high":0.55,"low":0.52,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:57:30","percent_change":22.2222,"prev_day_close":0.450000002980232},{"option":"SPXW260310P07325000","bid":427.7,"bid_size":0.0,"ask":448.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9912,"gamma":0.0001,"vega":0.468,"theta":-0.0419,"rho":-3.774,"theo":438.6808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.649993896484},{"option":"SPXW260310C07350000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1094,"open_interest":22.0,"volume":1.0,"delta":0.0066,"gamma":0.0001,"vega":0.3746,"theta":-0.0754,"rho":0.0226,"theo":0.3599,"change":0.02,"open":0.37,"high":0.37,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T10:00:41","percent_change":5.71429,"prev_day_close":0.349999994039536},{"option":"SPXW260310P07350000","bid":452.6,"bid_size":0.0,"ask":470.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9933,"gamma":0.0001,"vega":0.3746,"theta":-0.019,"rho":-3.794,"theo":463.5057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.399993896484},{"option":"SPXW260310C07375000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1123,"open_interest":9.0,"volume":0.0,"delta":0.0051,"gamma":0.0001,"vega":0.3003,"theta":-0.06,"rho":0.0172,"theo":0.272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-10T11:42:30","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260310P07375000","bid":477.5,"bid_size":0.0,"ask":498.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0001,"vega":0.3003,"theta":-0.0005,"rho":-3.8123,"theo":488.363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.300018310547},{"option":"SPXW260310C07400000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1146,"open_interest":30.0,"volume":1.0,"delta":0.0039,"gamma":0.0001,"vega":0.2422,"theta":-0.048,"rho":0.0133,"theo":0.2078,"change":0.06,"open":0.31,"high":0.31,"low":0.31,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T10:03:38","percent_change":24.0,"prev_day_close":0.25},{"option":"SPXW260310P07400000","bid":502.4,"bid_size":0.0,"ask":519.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0001,"vega":0.2422,"theta":0.0,"rho":-3.8292,"theo":513.2441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.200012207031},{"option":"SPXW260310C07425000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1194,"open_interest":6.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.1966,"theta":-0.0388,"rho":0.0104,"theo":0.1611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.53,"last_trade_time":"2026-02-10T09:38:40","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260310P07425000","bid":526.5,"bid_size":0.0,"ask":547.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.1966,"theta":0.0,"rho":-3.8451,"theo":538.1426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":567.350006103516},{"option":"SPXW260310C07450000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.1612,"theta":-0.0318,"rho":0.0082,"theo":0.127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260310P07450000","bid":552.2,"bid_size":0.0,"ask":572.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1612,"theta":0.0,"rho":-3.8603,"theo":563.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.550018310547},{"option":"SPXW260310C07500000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.13,"open_interest":18.0,"volume":1.0,"delta":0.0016,"gamma":0.0,"vega":0.1116,"theta":-0.0222,"rho":0.0054,"theo":0.083,"change":-0.015,"open":0.16,"high":0.16,"low":0.16,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-18T10:03:38","percent_change":-8.57143,"prev_day_close":0.175000000745058},{"option":"SPXW260310P07500000","bid":601.3,"bid_size":0.0,"ask":622.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.112,"theta":0.0,"rho":-3.8891,"theo":612.9006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.5},{"option":"SPXW260310C07600000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1456,"open_interest":6.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0622,"theta":-0.0129,"rho":0.0028,"theo":0.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-09T10:58:38","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260310P07600000","bid":701.8,"bid_size":0.0,"ask":719.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0619,"theta":0.0,"rho":-3.9436,"theo":712.6421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.600006103516},{"option":"SPXW260310C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0251,"theta":-0.0059,"rho":0.001,"theo":0.0177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310P07800000","bid":901.4,"bid_size":0.0,"ask":919.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0252,"theta":0.0,"rho":-4.0491,"theo":912.1782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":941.100006103516},{"option":"SPXW260310C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2091,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0115,"theta":-0.003,"rho":0.0004,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-10T09:35:56","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310P08000000","bid":1100.9,"bid_size":0.0,"ask":1121.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":-4.1535,"theo":1111.7308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1140.65002441406},{"option":"SPXW260310C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2403,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0058,"theta":-0.0016,"rho":0.0002,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310P08200000","bid":1300.5,"bid_size":0.0,"ask":1321.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0057,"theta":0.0,"rho":-4.2576,"theo":1311.2888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1340.15002441406},{"option":"SPXW260310C08400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0031,"theta":-0.001,"rho":0.0001,"theo":0.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260310P08400000","bid":1500.0,"bid_size":0.0,"ask":1517.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":-4.3615,"theo":1510.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1539.90002441406},{"option":"SPXW260310C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2931,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0019,"theta":-0.0006,"rho":0.0001,"theo":0.0014,"change":0.0,"open":0.0,"high":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":"SPXW260310P08600000","bid":1699.5,"bid_size":0.0,"ask":1717.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":-4.4653,"theo":1710.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1738.75},{"option":"SPXW260310C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3209,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0012,"theta":-0.0004,"rho":0.0,"theo":0.001,"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":0.0500000007450581},{"option":"SPXW260310P08800000","bid":1899.1,"bid_size":0.0,"ask":1919.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":-4.5691,"theo":1909.9719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1937.15002441406},{"option":"SPXW260310C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3477,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0009,"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":"SPXW260310P09000000","bid":2098.6,"bid_size":0.0,"ask":2119.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":-4.673,"theo":2109.5337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2137.84997558594},{"option":"SPXW260311C02800000","bid":4066.9,"bid_size":0.0,"ask":4087.4,"ask_size":0.0,"iv":1.3518,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.016,"theta":0.0,"rho":1.5303,"theo":4077.1361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.44995117188},{"option":"SPXW260311P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.092,"open_interest":19.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.016,"theta":-0.0367,"rho":-0.001,"theo":0.1222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-13T10:27:21","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311C03000000","bid":3870.4,"bid_size":0.0,"ask":3887.9,"ask_size":0.0,"iv":1.2577,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0197,"theta":0.0,"rho":1.6393,"theo":3877.6188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3850.34997558594},{"option":"SPXW260311P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0113,"open_interest":49.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0197,"theta":-0.0423,"rho":-0.0012,"theo":0.1441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:38:09","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311C03200000","bid":3667.9,"bid_size":0.0,"ask":3688.6,"ask_size":0.0,"iv":1.1692,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0242,"theta":0.0,"rho":1.7483,"theo":3678.1053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.44995117188},{"option":"SPXW260311P03200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9545,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0242,"theta":-0.0487,"rho":-0.0016,"theo":0.1697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260311C03400000","bid":3468.4,"bid_size":0.0,"ask":3488.9,"ask_size":0.0,"iv":1.0857,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0296,"theta":0.0,"rho":1.8572,"theo":3478.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3450.94995117188},{"option":"SPXW260311P03400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8821,"open_interest":50.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0296,"theta":-0.0561,"rho":-0.0019,"theo":0.2,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:36:18","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260311C03600000","bid":3268.9,"bid_size":0.0,"ask":3290.4,"ask_size":0.0,"iv":1.0064,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0363,"theta":0.0,"rho":1.966,"theo":3279.0932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.70007324219},{"option":"SPXW260311P03600000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.827,"open_interest":76.0,"volume":3.0,"delta":-0.0006,"gamma":0.0,"vega":0.0363,"theta":-0.0645,"rho":-0.0024,"theo":0.2359,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:01:05","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPXW260311C03800000","bid":3069.5,"bid_size":0.0,"ask":3090.2,"ask_size":0.0,"iv":0.931,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0448,"theta":0.0,"rho":2.0746,"theo":3079.5971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3051.85009765625},{"option":"SPXW260311P03800000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.789,"open_interest":0.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0448,"theta":-0.0744,"rho":-0.003,"theo":0.279,"change":-0.075,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:38:50","percent_change":-23.0769,"prev_day_close":0.325000002980232},{"option":"SPXW260311C04000000","bid":2870.0,"bid_size":0.0,"ask":2890.5,"ask_size":0.0,"iv":0.8589,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0555,"theta":0.0,"rho":2.1831,"theo":2880.1107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.44995117188},{"option":"SPXW260311P04000000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7376,"open_interest":275.0,"volume":91.0,"delta":-0.001,"gamma":0.0,"vega":0.0555,"theta":-0.0859,"rho":-0.0037,"theo":0.3318,"change":-0.155,"open":0.25,"high":0.27,"low":0.25,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T16:06:12","percent_change":-36.4706,"prev_day_close":0.424999997019768},{"option":"SPXW260311C04200000","bid":2673.9,"bid_size":0.0,"ask":2691.3,"ask_size":0.0,"iv":0.7958,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.069,"theta":0.0,"rho":2.2914,"theo":2680.637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2653.65002441406},{"option":"SPXW260311P04200000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.6985,"open_interest":17.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.069,"theta":-0.0998,"rho":-0.0047,"theo":0.3972,"change":-0.175,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T12:06:50","percent_change":-33.3333,"prev_day_close":0.525000005960464},{"option":"SPXW260311C04400000","bid":2471.2,"bid_size":0.0,"ask":2491.9,"ask_size":0.0,"iv":0.7288,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.087,"theta":0.0,"rho":2.3994,"theo":2481.1814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2454.0},{"option":"SPXW260311P04400000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.6535,"open_interest":50.0,"volume":1.0,"delta":-0.0016,"gamma":0.0,"vega":0.087,"theta":-0.1167,"rho":-0.006,"theo":0.4808,"change":-0.25,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:46:05","percent_change":-35.7143,"prev_day_close":0.700000017881394},{"option":"SPXW260311C04600000","bid":2275.9,"bid_size":0.0,"ask":2293.3,"ask_size":0.0,"iv":0.6734,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1108,"theta":0.0,"rho":2.5068,"theo":2281.7535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2255.19995117188},{"option":"SPXW260311P04600000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.6079,"open_interest":117.0,"volume":162.0,"delta":-0.0021,"gamma":0.0,"vega":0.1108,"theta":-0.1383,"rho":-0.0078,"theo":0.592,"change":-0.275,"open":0.75,"high":0.75,"low":0.65,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-18T13:51:51","percent_change":-29.7297,"prev_day_close":0.925000011920929},{"option":"SPXW260311C04800000","bid":2072.5,"bid_size":0.0,"ask":2093.0,"ask_size":0.0,"iv":0.6139,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.1447,"theta":0.0,"rho":2.6134,"theo":2082.3708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2055.14996337891},{"option":"SPXW260311P04800000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.5666,"open_interest":110.0,"volume":50.0,"delta":-0.0028,"gamma":0.0,"vega":0.1447,"theta":-0.1673,"rho":-0.0105,"theo":0.7484,"change":-0.265,"open":0.92,"high":0.96,"low":0.92,"tick":"no_change","last_trade_price":0.96,"last_trade_time":"2026-02-18T14:01:24","percent_change":-21.6327,"prev_day_close":1.22499996423721},{"option":"SPXW260311C05000000","bid":1873.3,"bid_size":0.0,"ask":1893.8,"ask_size":0.0,"iv":0.5619,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1942,"theta":0.0,"rho":2.7186,"theo":1883.0677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.69995117188},{"option":"SPXW260311P05000000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.5236,"open_interest":132.0,"volume":60.0,"delta":-0.0039,"gamma":0.0,"vega":0.1942,"theta":-0.2085,"rho":-0.0145,"theo":0.9845,"change":-0.405,"open":1.17,"high":1.17,"low":1.17,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-18T16:06:12","percent_change":-25.7143,"prev_day_close":1.57499998807907},{"option":"SPXW260311C05200000","bid":1674.1,"bid_size":0.0,"ask":1694.6,"ask_size":0.0,"iv":0.5088,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.2706,"theta":-0.0737,"rho":2.8214,"theo":1683.9003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1656.90002441406},{"option":"SPXW260311P05200000","bid":1.45,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.4788,"open_interest":764.0,"volume":105.0,"delta":-0.0056,"gamma":0.0,"vega":0.2706,"theta":-0.2689,"rho":-0.021,"theo":1.3562,"change":-0.53,"open":1.77,"high":1.77,"low":1.52,"tick":"no_change","last_trade_price":1.52,"last_trade_time":"2026-02-18T11:12:39","percent_change":-25.8537,"prev_day_close":2.05000007152557},{"option":"SPXW260311C05400000","bid":1482.5,"bid_size":0.0,"ask":1490.3,"ask_size":0.0,"iv":0.431,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.3876,"theta":-0.1846,"rho":2.9202,"theo":1484.9521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1457.95001220703},{"option":"SPXW260311P05400000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.4372,"open_interest":602.0,"volume":370.0,"delta":-0.0084,"gamma":0.0,"vega":0.3876,"theta":-0.3566,"rho":-0.0315,"theo":1.9473,"change":-0.675,"open":2.48,"high":2.48,"low":1.88,"tick":"up","last_trade_price":2.05,"last_trade_time":"2026-02-18T16:09:12","percent_change":-24.7706,"prev_day_close":2.72500002384186},{"option":"SPXW260311C05500000","bid":1383.6,"bid_size":0.0,"ask":1391.2,"ask_size":0.0,"iv":0.3983,"open_interest":0.0,"volume":0.0,"delta":0.9895,"gamma":0.0,"vega":0.4667,"theta":-0.2526,"rho":2.9672,"theo":1385.5944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.3,"last_trade_time":"2026-02-17T12:54:34","percent_change":0.0,"prev_day_close":1358.84997558594},{"option":"SPXW260311P05500000","bid":2.35,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.4158,"open_interest":35.0,"volume":260.0,"delta":-0.0104,"gamma":0.0,"vega":0.4667,"theta":-0.413,"rho":-0.0391,"theo":2.3591,"change":-0.73,"open":2.8,"high":2.8,"low":2.25,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-18T16:06:12","percent_change":-22.8125,"prev_day_close":3.19999992847443},{"option":"SPXW260311C05600000","bid":1284.9,"bid_size":0.0,"ask":1290.9,"ask_size":0.0,"iv":0.3844,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.5642,"theta":-0.3299,"rho":3.0124,"theo":1286.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1259.20001220703},{"option":"SPXW260311P05600000","bid":2.8,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.3961,"open_interest":183.0,"volume":0.0,"delta":-0.0129,"gamma":0.0,"vega":0.5642,"theta":-0.4788,"rho":-0.0486,"theo":2.8703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.81,"last_trade_time":"2026-02-17T15:46:11","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"SPXW260311C05700000","bid":1185.1,"bid_size":0.0,"ask":1191.6,"ask_size":0.0,"iv":0.3659,"open_interest":0.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.6834,"theta":-0.4176,"rho":3.0548,"theo":1187.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1160.54998779297},{"option":"SPXW260311P05700000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.3755,"open_interest":5.0,"volume":161.0,"delta":-0.0161,"gamma":0.0001,"vega":0.6832,"theta":-0.5546,"rho":-0.0608,"theo":3.5038,"change":-0.6,"open":3.93,"high":3.93,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:21:31","percent_change":-13.3333,"prev_day_close":4.5},{"option":"SPXW260311C05800000","bid":1086.3,"bid_size":0.0,"ask":1092.5,"ask_size":0.0,"iv":0.3458,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":0.8294,"theta":-0.5173,"rho":3.0939,"theo":1088.2271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.80004882812},{"option":"SPXW260311P05800000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.3555,"open_interest":40.0,"volume":136.0,"delta":-0.0202,"gamma":0.0001,"vega":0.8296,"theta":-0.6429,"rho":-0.0763,"theo":4.3003,"change":-1.15,"open":4.81,"high":4.81,"low":3.8,"tick":"up","last_trade_price":4.25,"last_trade_time":"2026-02-18T16:09:12","percent_change":-21.2963,"prev_day_close":5.40000009536743},{"option":"SPXW260311C05850000","bid":1037.2,"bid_size":0.0,"ask":1043.1,"ask_size":0.0,"iv":0.3422,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0001,"vega":0.9158,"theta":-0.5725,"rho":3.1116,"theo":1038.8169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1011.95001220703},{"option":"SPXW260311P05850000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.3456,"open_interest":20.0,"volume":0.0,"delta":-0.0227,"gamma":0.0001,"vega":0.9162,"theta":-0.6924,"rho":-0.0859,"theo":4.7759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-11T11:53:45","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260311C05875000","bid":1012.6,"bid_size":0.0,"ask":1018.4,"ask_size":0.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0001,"vega":0.9622,"theta":-0.6017,"rho":3.12,"theo":1014.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":987.75},{"option":"SPXW260311P05875000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.3407,"open_interest":0.0,"volume":2.0,"delta":-0.024,"gamma":0.0001,"vega":0.9626,"theta":-0.7188,"rho":-0.0912,"theo":5.0378,"change":-1.7,"open":4.5,"high":4.5,"low":4.5,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T11:27:02","percent_change":-27.4194,"prev_day_close":6.20000004768372},{"option":"SPXW260311C05900000","bid":987.4,"bid_size":0.0,"ask":993.7,"ask_size":0.0,"iv":0.3302,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0001,"vega":1.011,"theta":-0.6321,"rho":3.128,"theo":989.4728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.950012207031},{"option":"SPXW260311P05900000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.3361,"open_interest":10.0,"volume":82.0,"delta":-0.0255,"gamma":0.0001,"vega":1.0111,"theta":-0.7462,"rho":-0.0968,"theo":5.3161,"change":-1.92,"open":5.91,"high":5.91,"low":4.6,"tick":"up","last_trade_price":4.63,"last_trade_time":"2026-02-18T13:27:33","percent_change":-29.313,"prev_day_close":6.54999995231628},{"option":"SPXW260311C05925000","bid":963.2,"bid_size":0.0,"ask":969.0,"ask_size":0.0,"iv":0.3267,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0001,"vega":1.0627,"theta":-0.6637,"rho":3.1357,"theo":964.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.25},{"option":"SPXW260311P05925000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.3314,"open_interest":18.0,"volume":1.0,"delta":-0.0271,"gamma":0.0001,"vega":1.0629,"theta":-0.7751,"rho":-0.1028,"theo":5.6158,"change":-2.1,"open":4.8,"high":4.8,"low":4.8,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-18T12:34:48","percent_change":-30.4348,"prev_day_close":6.90000009536743},{"option":"SPXW260311C05950000","bid":938.6,"bid_size":0.0,"ask":944.4,"ask_size":0.0,"iv":0.3219,"open_interest":0.0,"volume":0.0,"delta":0.971,"gamma":0.0001,"vega":1.118,"theta":-0.6968,"rho":3.1429,"theo":940.2082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":913.600006103516},{"option":"SPXW260311P05950000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.3264,"open_interest":19.0,"volume":2.0,"delta":-0.0288,"gamma":0.0001,"vega":1.1184,"theta":-0.8053,"rho":-0.1093,"theo":5.9375,"change":-2.4,"open":5.0,"high":5.0,"low":4.9,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-18T13:12:06","percent_change":-32.8767,"prev_day_close":7.29999995231628},{"option":"SPXW260311C05975000","bid":913.5,"bid_size":0.0,"ask":919.9,"ask_size":0.0,"iv":0.3187,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.1775,"theta":-0.7313,"rho":3.1495,"theo":915.6113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":889.049987792969},{"option":"SPXW260311P05975000","bid":6.0,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.3212,"open_interest":2.0,"volume":1.0,"delta":-0.0307,"gamma":0.0001,"vega":1.1779,"theta":-0.837,"rho":-0.1163,"theo":6.2837,"change":-0.8,"open":6.9,"high":6.9,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T15:21:11","percent_change":-10.3896,"prev_day_close":7.70000004768372},{"option":"SPXW260311C06000000","bid":889.4,"bid_size":0.0,"ask":895.2,"ask_size":0.0,"iv":0.3157,"open_interest":1.0,"volume":0.0,"delta":0.9672,"gamma":0.0001,"vega":1.2409,"theta":-0.7675,"rho":3.1555,"theo":891.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":901.65,"last_trade_time":"2026-02-12T11:14:13","percent_change":0.0,"prev_day_close":864.450012207031},{"option":"SPXW260311P06000000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3168,"open_interest":13.0,"volume":1.0,"delta":-0.0327,"gamma":0.0001,"vega":1.2414,"theta":-0.8703,"rho":-0.124,"theo":6.6577,"change":-2.7,"open":5.45,"high":5.45,"low":5.45,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-18T13:12:06","percent_change":-33.1288,"prev_day_close":8.15000009536743},{"option":"SPXW260311C06025000","bid":864.9,"bid_size":0.0,"ask":870.7,"ask_size":0.0,"iv":0.3118,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0001,"vega":1.3081,"theta":-0.8055,"rho":3.1608,"theo":866.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":840.199981689453},{"option":"SPXW260311P06025000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.3121,"open_interest":1.0,"volume":0.0,"delta":-0.0348,"gamma":0.0001,"vega":1.3081,"theta":-0.9052,"rho":-0.1323,"theo":7.0591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-17T12:45:03","percent_change":0.0,"prev_day_close":8.65000009536743},{"option":"SPXW260311C06050000","bid":840.4,"bid_size":0.0,"ask":846.3,"ask_size":0.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0002,"vega":1.379,"theta":-0.8455,"rho":3.1654,"theo":842.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":816.25},{"option":"SPXW260311P06050000","bid":7.2,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.3078,"open_interest":27.0,"volume":2.0,"delta":-0.0372,"gamma":0.0002,"vega":1.3794,"theta":-0.9422,"rho":-0.1414,"theo":7.4987,"change":-1.38,"open":7.82,"high":7.82,"low":7.82,"tick":"down","last_trade_price":7.82,"last_trade_time":"2026-02-18T09:46:28","percent_change":-15.0,"prev_day_close":9.2000002861023},{"option":"SPXW260311C06075000","bid":816.1,"bid_size":0.0,"ask":821.8,"ask_size":0.0,"iv":0.3027,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0002,"vega":1.4542,"theta":-0.8876,"rho":3.1694,"theo":817.5367,"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":791.549987792969},{"option":"SPXW260311P06075000","bid":7.7,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.303,"open_interest":5.0,"volume":13.0,"delta":-0.0397,"gamma":0.0002,"vega":1.4546,"theta":-0.9815,"rho":-0.1511,"theo":7.9775,"change":-1.05,"open":8.7,"high":8.7,"low":8.7,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-18T14:45:01","percent_change":-10.7692,"prev_day_close":9.75},{"option":"SPXW260311C06100000","bid":791.7,"bid_size":0.0,"ask":797.4,"ask_size":0.0,"iv":0.299,"open_interest":1.0,"volume":0.0,"delta":0.9574,"gamma":0.0002,"vega":1.535,"theta":-0.932,"rho":3.1726,"theo":793.1152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":804.45,"last_trade_time":"2026-02-12T11:14:13","percent_change":0.0,"prev_day_close":767.100006103516},{"option":"SPXW260311P06100000","bid":8.2,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.2984,"open_interest":199.0,"volume":12.0,"delta":-0.0425,"gamma":0.0002,"vega":1.535,"theta":-1.023,"rho":-0.1615,"theo":8.4974,"change":-3.37,"open":8.83,"high":9.5,"low":7.03,"tick":"down","last_trade_price":7.03,"last_trade_time":"2026-02-18T12:34:10","percent_change":-32.4038,"prev_day_close":10.4000000953674},{"option":"SPXW260311C06125000","bid":766.9,"bid_size":0.0,"ask":773.0,"ask_size":0.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0002,"vega":1.6224,"theta":-0.9788,"rho":3.1747,"theo":768.7418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.899993896484},{"option":"SPXW260311P06125000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.2941,"open_interest":163.0,"volume":36.0,"delta":-0.0455,"gamma":0.0002,"vega":1.6224,"theta":-1.0669,"rho":-0.173,"theo":9.0664,"change":-3.57,"open":10.2,"high":10.2,"low":7.53,"tick":"down","last_trade_price":7.53,"last_trade_time":"2026-02-18T12:34:10","percent_change":-32.1622,"prev_day_close":11.0999999046326},{"option":"SPXW260311C06150000","bid":742.7,"bid_size":0.0,"ask":748.7,"ask_size":0.0,"iv":0.2893,"open_interest":0.0,"volume":0.0,"delta":0.951,"gamma":0.0002,"vega":1.7163,"theta":-1.0282,"rho":3.1756,"theo":744.4227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.699981689453},{"option":"SPXW260311P06150000","bid":9.4,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.2895,"open_interest":52.0,"volume":91.0,"delta":-0.0488,"gamma":0.0002,"vega":1.7163,"theta":-1.1135,"rho":-0.1858,"theo":9.6897,"change":-1.51,"open":11.3,"high":11.3,"low":8.0,"tick":"up","last_trade_price":10.34,"last_trade_time":"2026-02-18T14:52:55","percent_change":-12.7426,"prev_day_close":11.8499999046326},{"option":"SPXW260311C06175000","bid":718.8,"bid_size":0.0,"ask":724.3,"ask_size":0.0,"iv":0.2859,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0002,"vega":1.8158,"theta":-1.0804,"rho":3.1752,"theo":720.1647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.849975585938},{"option":"SPXW260311P06175000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.2852,"open_interest":45.0,"volume":50.0,"delta":-0.0524,"gamma":0.0002,"vega":1.8158,"theta":-1.1628,"rho":-0.1998,"theo":10.3741,"change":-2.15,"open":12.1,"high":12.1,"low":10.5,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:31:42","percent_change":-16.996,"prev_day_close":12.6500000953674},{"option":"SPXW260311C06200000","bid":694.6,"bid_size":0.0,"ask":700.2,"ask_size":0.0,"iv":0.2809,"open_interest":0.0,"volume":0.0,"delta":0.9435,"gamma":0.0002,"vega":1.9208,"theta":-1.1356,"rho":3.1737,"theo":695.9745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.949981689453},{"option":"SPXW260311P06200000","bid":10.8,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.2812,"open_interest":133.0,"volume":8.0,"delta":-0.0564,"gamma":0.0002,"vega":1.9208,"theta":-1.215,"rho":-0.215,"theo":11.1263,"change":-0.75,"open":12.91,"high":12.91,"low":12.85,"tick":"no_change","last_trade_price":12.85,"last_trade_time":"2026-02-18T09:38:05","percent_change":-5.51471,"prev_day_close":13.5999999046326},{"option":"SPXW260311C06225000","bid":670.6,"bid_size":0.0,"ask":676.1,"ask_size":0.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0003,"vega":2.0328,"theta":-1.1937,"rho":3.171,"theo":671.8584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":646.949981689453},{"option":"SPXW260311P06225000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.2767,"open_interest":137.0,"volume":0.0,"delta":-0.0607,"gamma":0.0003,"vega":2.0328,"theta":-1.2703,"rho":-0.2314,"theo":11.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.92,"last_trade_time":"2026-02-13T10:27:26","percent_change":0.0,"prev_day_close":14.6500000953674},{"option":"SPXW260311C06250000","bid":646.6,"bid_size":0.0,"ask":652.0,"ask_size":0.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.9344,"gamma":0.0003,"vega":2.1539,"theta":-1.2549,"rho":3.1667,"theo":647.824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.050018310547},{"option":"SPXW260311P06250000","bid":12.5,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.2725,"open_interest":86.0,"volume":65.0,"delta":-0.0654,"gamma":0.0003,"vega":2.1539,"theta":-1.3285,"rho":-0.2494,"theo":12.8606,"change":-1.58,"open":12.13,"high":14.12,"low":10.5,"tick":"no_change","last_trade_price":14.12,"last_trade_time":"2026-02-18T15:19:45","percent_change":-10.0637,"prev_day_close":15.7000002861023},{"option":"SPXW260311C06275000","bid":622.6,"bid_size":0.0,"ask":628.0,"ask_size":0.0,"iv":0.2686,"open_interest":0.0,"volume":0.0,"delta":0.9293,"gamma":0.0003,"vega":2.2838,"theta":-1.3191,"rho":3.1603,"theo":623.881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.350006103516},{"option":"SPXW260311P06275000","bid":13.5,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.2683,"open_interest":707.0,"volume":761.0,"delta":-0.0706,"gamma":0.0003,"vega":2.2838,"theta":-1.3899,"rho":-0.2694,"theo":13.8599,"change":-4.08,"open":16.17,"high":17.69,"low":10.93,"tick":"down","last_trade_price":12.77,"last_trade_time":"2026-02-18T15:54:19","percent_change":-24.2137,"prev_day_close":16.8500003814697},{"option":"SPXW260311C06300000","bid":598.8,"bid_size":0.0,"ask":604.1,"ask_size":0.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0003,"vega":2.4204,"theta":-1.3865,"rho":3.1519,"theo":600.0393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.899993896484},{"option":"SPXW260311P06300000","bid":14.6,"bid_size":0.0,"ask":14.9,"ask_size":0.0,"iv":0.2642,"open_interest":80.0,"volume":151.0,"delta":-0.0762,"gamma":0.0003,"vega":2.4204,"theta":-1.4543,"rho":-0.2914,"theo":14.9607,"change":-1.74,"open":12.49,"high":16.41,"low":11.6,"tick":"no_change","last_trade_price":16.41,"last_trade_time":"2026-02-18T15:19:45","percent_change":-9.58677,"prev_day_close":18.1499996185303},{"option":"SPXW260311C06325000","bid":575.0,"bid_size":0.0,"ask":580.4,"ask_size":0.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.9174,"gamma":0.0004,"vega":2.5634,"theta":-1.4568,"rho":3.1419,"theo":576.308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.149993896484},{"option":"SPXW260311P06325000","bid":15.8,"bid_size":0.0,"ask":16.1,"ask_size":0.0,"iv":0.26,"open_interest":49.0,"volume":140.0,"delta":-0.0824,"gamma":0.0004,"vega":2.5634,"theta":-1.5218,"rho":-0.3151,"theo":16.1717,"change":-1.78,"open":18.77,"high":20.43,"low":13.3,"tick":"up","last_trade_price":17.82,"last_trade_time":"2026-02-18T15:28:24","percent_change":-9.08163,"prev_day_close":19.5999994277954},{"option":"SPXW260311C06350000","bid":551.4,"bid_size":0.0,"ask":556.7,"ask_size":0.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.9107,"gamma":0.0004,"vega":2.7156,"theta":-1.53,"rho":3.1299,"theo":552.6954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.899993896484},{"option":"SPXW260311P06350000","bid":17.1,"bid_size":0.0,"ask":17.4,"ask_size":0.0,"iv":0.2563,"open_interest":172.0,"volume":205.0,"delta":-0.0892,"gamma":0.0004,"vega":2.7156,"theta":-1.5921,"rho":-0.3408,"theo":17.5016,"change":-5.03,"open":20.12,"high":20.12,"low":13.5,"tick":"down","last_trade_price":16.07,"last_trade_time":"2026-02-18T15:54:19","percent_change":-23.8389,"prev_day_close":21.0999994277954},{"option":"SPXW260311C06375000","bid":527.8,"bid_size":0.0,"ask":533.2,"ask_size":0.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.9033,"gamma":0.0004,"vega":2.8785,"theta":-1.6058,"rho":3.115,"theo":529.2128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.399993896484},{"option":"SPXW260311P06375000","bid":18.5,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.252,"open_interest":46.0,"volume":15.0,"delta":-0.0965,"gamma":0.0004,"vega":2.8785,"theta":-1.665,"rho":-0.3693,"theo":18.9613,"change":-4.2,"open":15.24,"high":18.6,"low":15.24,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-18T15:59:49","percent_change":-18.4211,"prev_day_close":22.8000001907349},{"option":"SPXW260311C06400000","bid":504.6,"bid_size":0.0,"ask":509.8,"ask_size":0.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":0.8953,"gamma":0.0004,"vega":3.0489,"theta":-1.6839,"rho":3.0973,"theo":505.8734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.199996948242},{"option":"SPXW260311P06400000","bid":20.0,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.248,"open_interest":61.0,"volume":9.0,"delta":-0.1046,"gamma":0.0004,"vega":3.0489,"theta":-1.7402,"rho":-0.4007,"theo":20.5643,"change":-1.73,"open":16.2,"high":22.97,"low":16.2,"tick":"up","last_trade_price":22.97,"last_trade_time":"2026-02-18T15:12:59","percent_change":-7.00405,"prev_day_close":24.6999998092651},{"option":"SPXW260311C06425000","bid":481.4,"bid_size":0.0,"ask":486.5,"ask_size":0.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":0.8866,"gamma":0.0005,"vega":3.2246,"theta":-1.764,"rho":3.0773,"theo":482.6884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.300003051758},{"option":"SPXW260311P06425000","bid":21.7,"bid_size":0.0,"ask":22.2,"ask_size":0.0,"iv":0.244,"open_interest":71.0,"volume":65.0,"delta":-0.1133,"gamma":0.0005,"vega":3.2246,"theta":-1.8174,"rho":-0.4344,"theo":22.3217,"change":-2.17,"open":20.39,"high":24.65,"low":17.89,"tick":"no_change","last_trade_price":24.53,"last_trade_time":"2026-02-18T15:29:03","percent_change":-8.12734,"prev_day_close":26.6999998092651},{"option":"SPXW260311C06450000","bid":458.3,"bid_size":0.0,"ask":463.4,"ask_size":0.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.877,"gamma":0.0005,"vega":3.4089,"theta":-1.8455,"rho":3.0546,"theo":459.6672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.699996948242},{"option":"SPXW260311P06450000","bid":23.6,"bid_size":0.0,"ask":24.1,"ask_size":0.0,"iv":0.24,"open_interest":34.0,"volume":71.0,"delta":-0.1228,"gamma":0.0005,"vega":3.4089,"theta":-1.896,"rho":-0.4707,"theo":24.2429,"change":-3.9,"open":22.13,"high":25.0,"low":19.0,"tick":"up","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:02:41","percent_change":-13.4948,"prev_day_close":28.9000005722046},{"option":"SPXW260311C06475000","bid":435.3,"bid_size":0.0,"ask":440.5,"ask_size":0.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":0.8667,"gamma":0.0006,"vega":3.6036,"theta":-1.928,"rho":3.0281,"theo":436.8237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.150009155273},{"option":"SPXW260311P06475000","bid":25.7,"bid_size":0.0,"ask":26.1,"ask_size":0.0,"iv":0.236,"open_interest":109.0,"volume":17.0,"delta":-0.1332,"gamma":0.0006,"vega":3.6036,"theta":-1.9756,"rho":-0.5109,"theo":26.3418,"change":-2.48,"open":28.03,"high":29.51,"low":28.03,"tick":"no_change","last_trade_price":28.87,"last_trade_time":"2026-02-18T15:29:03","percent_change":-7.91069,"prev_day_close":31.3500003814697},{"option":"SPXW260311C06500000","bid":412.6,"bid_size":0.0,"ask":417.9,"ask_size":0.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":0.8555,"gamma":0.0006,"vega":3.8033,"theta":-2.0106,"rho":2.9979,"theo":414.1746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.800003051758},{"option":"SPXW260311P06500000","bid":27.9,"bid_size":0.0,"ask":28.4,"ask_size":0.0,"iv":0.232,"open_interest":88.0,"volume":30.0,"delta":-0.1444,"gamma":0.0006,"vega":3.8033,"theta":-2.0554,"rho":-0.5547,"theo":28.6351,"change":-7.65,"open":31.58,"high":31.97,"low":22.77,"tick":"down","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:54:20","percent_change":-22.5331,"prev_day_close":33.9500007629394},{"option":"SPXW260311C06525000","bid":390.1,"bid_size":0.0,"ask":395.2,"ask_size":0.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":0.8434,"gamma":0.0006,"vega":4.0064,"theta":-2.093,"rho":2.9649,"theo":391.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.100006103516},{"option":"SPXW260311P06525000","bid":30.4,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.2279,"open_interest":128.0,"volume":17.0,"delta":-0.1565,"gamma":0.0006,"vega":4.0064,"theta":-2.1348,"rho":-0.6014,"theo":31.1355,"change":-3.88,"open":29.85,"high":32.97,"low":24.83,"tick":"up","last_trade_price":32.97,"last_trade_time":"2026-02-18T14:37:48","percent_change":-10.5292,"prev_day_close":36.8499984741211},{"option":"SPXW260311C06550000","bid":367.9,"bid_size":0.0,"ask":372.9,"ask_size":0.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":0.8302,"gamma":0.0007,"vega":4.2176,"theta":-2.174,"rho":2.9278,"theo":369.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.099990844727},{"option":"SPXW260311P06550000","bid":33.0,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.2239,"open_interest":176.0,"volume":28.0,"delta":-0.1697,"gamma":0.0007,"vega":4.2176,"theta":-2.213,"rho":-0.6521,"theo":33.8561,"change":-4.37,"open":30.0,"high":35.58,"low":26.82,"tick":"up","last_trade_price":35.58,"last_trade_time":"2026-02-18T14:36:18","percent_change":-10.9387,"prev_day_close":39.9500007629394},{"option":"SPXW260311C06560000","bid":359.1,"bid_size":0.0,"ask":364.2,"ask_size":0.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.8246,"gamma":0.0007,"vega":4.3042,"theta":-2.2059,"rho":2.9115,"theo":360.6885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.450012207031},{"option":"SPXW260311P06560000","bid":34.2,"bid_size":0.0,"ask":34.7,"ask_size":0.0,"iv":0.2222,"open_interest":14.0,"volume":3.0,"delta":-0.1752,"gamma":0.0007,"vega":4.3042,"theta":-2.2437,"rho":-0.6739,"theo":35.0107,"change":-12.26,"open":29.04,"high":29.04,"low":29.04,"tick":"no_change","last_trade_price":29.04,"last_trade_time":"2026-02-18T11:20:45","percent_change":-29.6852,"prev_day_close":41.2999992370606},{"option":"SPXW260311C06570000","bid":350.3,"bid_size":0.0,"ask":355.2,"ask_size":0.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":0.8189,"gamma":0.0007,"vega":4.3912,"theta":-2.2374,"rho":2.8944,"theo":351.9064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":330.800003051758},{"option":"SPXW260311P06570000","bid":35.4,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.2206,"open_interest":3.0,"volume":3.0,"delta":-0.181,"gamma":0.0007,"vega":4.3912,"theta":-2.274,"rho":-0.6965,"theo":36.2057,"change":-13.7,"open":36.0,"high":36.0,"low":28.95,"tick":"down","last_trade_price":28.95,"last_trade_time":"2026-02-18T11:00:33","percent_change":-32.1219,"prev_day_close":42.6500015258789},{"option":"SPXW260311C06575000","bid":345.9,"bid_size":0.0,"ask":350.8,"ask_size":0.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.8159,"gamma":0.0007,"vega":4.4346,"theta":-2.2529,"rho":2.8856,"theo":347.531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.349990844727},{"option":"SPXW260311P06575000","bid":36.0,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.2197,"open_interest":105.0,"volume":19.0,"delta":-0.1839,"gamma":0.0007,"vega":4.4346,"theta":-2.289,"rho":-0.708,"theo":36.8187,"change":-8.03,"open":34.5,"high":35.32,"low":29.45,"tick":"up","last_trade_price":35.32,"last_trade_time":"2026-02-18T14:17:49","percent_change":-18.5236,"prev_day_close":43.3499984741211},{"option":"SPXW260311C06580000","bid":341.6,"bid_size":0.0,"ask":346.5,"ask_size":0.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":0.813,"gamma":0.0007,"vega":4.478,"theta":-2.2684,"rho":2.8766,"theo":343.166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":322.300003051758},{"option":"SPXW260311P06580000","bid":36.6,"bid_size":0.0,"ask":37.2,"ask_size":0.0,"iv":0.2189,"open_interest":16.0,"volume":6.0,"delta":-0.1869,"gamma":0.0007,"vega":4.478,"theta":-2.3038,"rho":-0.7197,"theo":37.4422,"change":-12.67,"open":41.17,"high":41.17,"low":31.38,"tick":"down","last_trade_price":31.38,"last_trade_time":"2026-02-18T12:13:28","percent_change":-28.7628,"prev_day_close":44.0499992370606},{"option":"SPXW260311C06590000","bid":332.9,"bid_size":0.0,"ask":337.8,"ask_size":0.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.8068,"gamma":0.0008,"vega":4.5644,"theta":-2.2989,"rho":2.8583,"theo":334.4683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.800003051758},{"option":"SPXW260311P06590000","bid":37.9,"bid_size":0.0,"ask":38.4,"ask_size":0.0,"iv":0.2173,"open_interest":18.0,"volume":7.0,"delta":-0.193,"gamma":0.0008,"vega":4.5644,"theta":-2.3332,"rho":-0.7435,"theo":38.7214,"change":-7.01,"open":38.32,"high":38.54,"low":38.32,"tick":"up","last_trade_price":38.54,"last_trade_time":"2026-02-18T14:31:41","percent_change":-15.3897,"prev_day_close":45.5499992370606},{"option":"SPXW260311C06600000","bid":324.2,"bid_size":0.0,"ask":329.1,"ask_size":0.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.8005,"gamma":0.0008,"vega":4.6508,"theta":-2.3288,"rho":2.8395,"theo":325.8139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.449996948242},{"option":"SPXW260311P06600000","bid":39.2,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.2155,"open_interest":118.0,"volume":68.0,"delta":-0.1993,"gamma":0.0008,"vega":4.6508,"theta":-2.3619,"rho":-0.7677,"theo":40.044,"change":-5.05,"open":43.03,"high":43.03,"low":31.85,"tick":"up","last_trade_price":42.0,"last_trade_time":"2026-02-18T15:33:10","percent_change":-10.7333,"prev_day_close":47.0499992370606},{"option":"SPXW260311C06610000","bid":315.6,"bid_size":0.0,"ask":320.6,"ask_size":0.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.794,"gamma":0.0008,"vega":4.7376,"theta":-2.358,"rho":2.8201,"theo":317.2042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.949996948242},{"option":"SPXW260311P06610000","bid":40.6,"bid_size":0.0,"ask":41.1,"ask_size":0.0,"iv":0.2139,"open_interest":1.0,"volume":4.0,"delta":-0.2058,"gamma":0.0008,"vega":4.7376,"theta":-2.39,"rho":-0.7926,"theo":41.4112,"change":-14.2,"open":44.1,"high":44.1,"low":34.45,"tick":"down","last_trade_price":34.45,"last_trade_time":"2026-02-18T10:39:54","percent_change":-29.1881,"prev_day_close":48.6500015258789},{"option":"SPXW260311C06620000","bid":307.3,"bid_size":0.0,"ask":311.8,"ask_size":0.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7873,"gamma":0.0008,"vega":4.8254,"theta":-2.3866,"rho":2.7997,"theo":308.6405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.550003051758},{"option":"SPXW260311P06620000","bid":42.0,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.2121,"open_interest":25.0,"volume":1.0,"delta":-0.2125,"gamma":0.0008,"vega":4.8254,"theta":-2.4174,"rho":-0.8184,"theo":42.8245,"change":-2.99,"open":47.26,"high":47.26,"low":47.26,"tick":"down","last_trade_price":47.26,"last_trade_time":"2026-02-18T09:30:07","percent_change":-5.95025,"prev_day_close":50.25},{"option":"SPXW260311C06625000","bid":303.0,"bid_size":0.0,"ask":307.6,"ask_size":0.0,"iv":0.2102,"open_interest":3.0,"volume":0.0,"delta":0.7839,"gamma":0.0008,"vega":4.8696,"theta":-2.4006,"rho":2.7891,"theo":304.3766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.6,"last_trade_time":"2026-02-12T13:27:27","percent_change":0.0,"prev_day_close":284.550003051758},{"option":"SPXW260311P06625000","bid":42.7,"bid_size":0.0,"ask":43.3,"ask_size":0.0,"iv":0.2111,"open_interest":528.0,"volume":26.0,"delta":-0.216,"gamma":0.0008,"vega":4.8696,"theta":-2.4308,"rho":-0.8318,"theo":43.5491,"change":-15.53,"open":48.25,"high":48.25,"low":34.0,"tick":"no_change","last_trade_price":35.52,"last_trade_time":"2026-02-18T11:35:55","percent_change":-30.4212,"prev_day_close":51.0499992370606},{"option":"SPXW260311C06630000","bid":298.8,"bid_size":0.0,"ask":303.3,"ask_size":0.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.7804,"gamma":0.0008,"vega":4.914,"theta":-2.4143,"rho":2.7783,"theo":300.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.300003051758},{"option":"SPXW260311P06630000","bid":43.4,"bid_size":0.0,"ask":44.0,"ask_size":0.0,"iv":0.2105,"open_interest":27.0,"volume":22.0,"delta":-0.2195,"gamma":0.0008,"vega":4.914,"theta":-2.444,"rho":-0.8454,"theo":44.2859,"change":-12.54,"open":49.05,"high":49.05,"low":36.2,"tick":"down","last_trade_price":39.41,"last_trade_time":"2026-02-18T13:47:43","percent_change":-24.1386,"prev_day_close":51.9500007629394},{"option":"SPXW260311C06640000","bid":290.3,"bid_size":0.0,"ask":294.9,"ask_size":0.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7733,"gamma":0.0009,"vega":5.0031,"theta":-2.4412,"rho":2.7557,"theo":291.6599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.100006103516},{"option":"SPXW260311P06640000","bid":44.9,"bid_size":0.0,"ask":45.5,"ask_size":0.0,"iv":0.2087,"open_interest":11.0,"volume":0.0,"delta":-0.2266,"gamma":0.0009,"vega":5.0031,"theta":-2.4697,"rho":-0.8734,"theo":45.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.15,"last_trade_time":"2026-02-17T13:03:08","percent_change":0.0,"prev_day_close":53.6500015258789},{"option":"SPXW260311C06650000","bid":281.7,"bid_size":0.0,"ask":286.6,"ask_size":0.0,"iv":0.2059,"open_interest":2.0,"volume":0.0,"delta":0.7659,"gamma":0.0009,"vega":5.0918,"theta":-2.467,"rho":2.7321,"theo":283.2475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":248.42,"last_trade_time":"2026-02-17T11:08:17","percent_change":0.0,"prev_day_close":263.949996948242},{"option":"SPXW260311P06650000","bid":46.5,"bid_size":0.0,"ask":47.1,"ask_size":0.0,"iv":0.207,"open_interest":75.0,"volume":14.0,"delta":-0.234,"gamma":0.0009,"vega":5.0918,"theta":-2.4944,"rho":-0.9025,"theo":47.3624,"change":-8.8,"open":41.67,"high":52.0,"low":38.73,"tick":"up","last_trade_price":46.65,"last_trade_time":"2026-02-18T16:00:42","percent_change":-15.8702,"prev_day_close":55.4500007629394},{"option":"SPXW260311C06660000","bid":273.6,"bid_size":0.0,"ask":278.2,"ask_size":0.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.7583,"gamma":0.0009,"vega":5.1792,"theta":-2.4919,"rho":2.7078,"theo":274.8897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.949996948242},{"option":"SPXW260311P06660000","bid":48.1,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.2052,"open_interest":23.0,"volume":5.0,"delta":-0.2416,"gamma":0.0009,"vega":5.1792,"theta":-2.5181,"rho":-0.9323,"theo":48.9816,"change":-11.03,"open":46.32,"high":46.32,"low":46.32,"tick":"down","last_trade_price":46.32,"last_trade_time":"2026-02-18T14:13:25","percent_change":-19.2328,"prev_day_close":57.3499984741211},{"option":"SPXW260311C06670000","bid":265.3,"bid_size":0.0,"ask":269.7,"ask_size":0.0,"iv":0.2026,"open_interest":2.0,"volume":0.0,"delta":0.7504,"gamma":0.0009,"vega":5.2653,"theta":-2.5156,"rho":2.6828,"theo":266.5878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.1,"last_trade_time":"2026-02-17T11:08:15","percent_change":0.0,"prev_day_close":247.799995422363},{"option":"SPXW260311P06670000","bid":49.8,"bid_size":0.0,"ask":50.4,"ask_size":0.0,"iv":0.2035,"open_interest":14.0,"volume":11.0,"delta":-0.2494,"gamma":0.0009,"vega":5.2653,"theta":-2.5406,"rho":-0.9626,"theo":50.6566,"change":-11.33,"open":39.9,"high":47.92,"low":39.9,"tick":"up","last_trade_price":47.92,"last_trade_time":"2026-02-18T14:13:25","percent_change":-19.1224,"prev_day_close":59.25},{"option":"SPXW260311C06675000","bid":261.0,"bid_size":0.0,"ask":265.6,"ask_size":0.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.7464,"gamma":0.001,"vega":5.308,"theta":-2.527,"rho":2.6701,"theo":262.4582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.899993896484},{"option":"SPXW260311P06675000","bid":50.6,"bid_size":0.0,"ask":51.2,"ask_size":0.0,"iv":0.2027,"open_interest":25.0,"volume":1.0,"delta":-0.2534,"gamma":0.001,"vega":5.308,"theta":-2.5515,"rho":-0.9781,"theo":51.5155,"change":-17.77,"open":42.48,"high":42.48,"low":42.48,"tick":"down","last_trade_price":42.48,"last_trade_time":"2026-02-18T10:53:37","percent_change":-29.4938,"prev_day_close":60.25},{"option":"SPXW260311C06680000","bid":256.8,"bid_size":0.0,"ask":261.6,"ask_size":0.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":0.7424,"gamma":0.001,"vega":5.3505,"theta":-2.5381,"rho":2.6572,"theo":258.3431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.799995422363},{"option":"SPXW260311P06680000","bid":51.5,"bid_size":0.0,"ask":52.1,"ask_size":0.0,"iv":0.2017,"open_interest":4.0,"volume":3.0,"delta":-0.2575,"gamma":0.001,"vega":5.3505,"theta":-2.562,"rho":-0.9937,"theo":52.3889,"change":-17.86,"open":43.46,"high":43.46,"low":43.39,"tick":"down","last_trade_price":43.39,"last_trade_time":"2026-02-18T12:25:38","percent_change":-29.1592,"prev_day_close":61.25},{"option":"SPXW260311C06690000","bid":248.7,"bid_size":0.0,"ask":253.4,"ask_size":0.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":0.734,"gamma":0.001,"vega":5.4354,"theta":-2.5593,"rho":2.6306,"theo":250.1575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.0},{"option":"SPXW260311P06690000","bid":53.3,"bid_size":0.0,"ask":53.9,"ask_size":0.0,"iv":0.1999,"open_interest":36.0,"volume":6.0,"delta":-0.2658,"gamma":0.001,"vega":5.4354,"theta":-2.5821,"rho":-1.0258,"theo":54.1802,"change":-13.05,"open":44.98,"high":50.8,"low":44.98,"tick":"down","last_trade_price":50.3,"last_trade_time":"2026-02-18T15:54:20","percent_change":-20.5998,"prev_day_close":63.3499984741211},{"option":"SPXW260311C06700000","bid":240.8,"bid_size":0.0,"ask":245.1,"ask_size":0.0,"iv":0.1976,"open_interest":1.0,"volume":0.0,"delta":0.7254,"gamma":0.001,"vega":5.5203,"theta":-2.5791,"rho":2.6028,"theo":242.0334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.77,"last_trade_time":"2026-02-17T15:24:52","percent_change":0.0,"prev_day_close":223.650001525879},{"option":"SPXW260311P06700000","bid":55.1,"bid_size":0.0,"ask":55.7,"ask_size":0.0,"iv":0.1981,"open_interest":251.0,"volume":84.0,"delta":-0.2744,"gamma":0.001,"vega":5.5203,"theta":-2.6007,"rho":-1.0591,"theo":56.0331,"change":-9.42,"open":62.87,"high":62.87,"low":45.4,"tick":"down","last_trade_price":56.03,"last_trade_time":"2026-02-18T15:39:48","percent_change":-14.3927,"prev_day_close":65.4499969482422},{"option":"SPXW260311C06710000","bid":232.5,"bid_size":0.0,"ask":237.2,"ask_size":0.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":0.7166,"gamma":0.001,"vega":5.6046,"theta":-2.5974,"rho":2.5734,"theo":233.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":215.799995422363},{"option":"SPXW260311P06710000","bid":57.0,"bid_size":0.0,"ask":57.6,"ask_size":0.0,"iv":0.1963,"open_interest":4.0,"volume":2.0,"delta":-0.2833,"gamma":0.001,"vega":5.6046,"theta":-2.6178,"rho":-1.0939,"theo":57.9509,"change":-16.36,"open":51.29,"high":51.29,"low":51.29,"tick":"down","last_trade_price":51.29,"last_trade_time":"2026-02-18T13:41:52","percent_change":-24.1833,"prev_day_close":67.6500015258789},{"option":"SPXW260311C06720000","bid":224.8,"bid_size":0.0,"ask":229.0,"ask_size":0.0,"iv":0.1939,"open_interest":7.0,"volume":0.0,"delta":0.7074,"gamma":0.0011,"vega":5.6876,"theta":-2.6141,"rho":2.5428,"theo":225.983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":186.78,"last_trade_time":"2026-02-17T12:53:44","percent_change":0.0,"prev_day_close":208.050003051758},{"option":"SPXW260311P06720000","bid":59.0,"bid_size":0.0,"ask":59.6,"ask_size":0.0,"iv":0.1942,"open_interest":12.0,"volume":31.0,"delta":-0.2924,"gamma":0.0011,"vega":5.6876,"theta":-2.6334,"rho":-1.13,"theo":59.9366,"change":-4.95,"open":65.94,"high":65.94,"low":49.96,"tick":"up","last_trade_price":65.0,"last_trade_time":"2026-02-18T15:30:11","percent_change":-7.07648,"prev_day_close":69.9499969482422},{"option":"SPXW260311C06725000","bid":220.8,"bid_size":0.0,"ask":225.0,"ask_size":0.0,"iv":0.193,"open_interest":0.0,"volume":0.0,"delta":0.7028,"gamma":0.0011,"vega":5.7282,"theta":-2.6218,"rho":2.5271,"theo":222.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.25},{"option":"SPXW260311P06725000","bid":60.0,"bid_size":0.0,"ask":60.6,"ask_size":0.0,"iv":0.1935,"open_interest":44.0,"volume":5.0,"delta":-0.2971,"gamma":0.0011,"vega":5.7282,"theta":-2.6404,"rho":-1.1485,"theo":60.9558,"change":-16.48,"open":62.37,"high":62.37,"low":53.07,"tick":"up","last_trade_price":54.62,"last_trade_time":"2026-02-18T13:47:43","percent_change":-23.1786,"prev_day_close":71.1000022888184},{"option":"SPXW260311C06730000","bid":216.6,"bid_size":0.0,"ask":221.2,"ask_size":0.0,"iv":0.1919,"open_interest":7.0,"volume":0.0,"delta":0.698,"gamma":0.0011,"vega":5.7681,"theta":-2.629,"rho":2.5112,"theo":218.0623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":179.53,"last_trade_time":"2026-02-17T12:53:44","percent_change":0.0,"prev_day_close":200.550003051758},{"option":"SPXW260311P06730000","bid":61.0,"bid_size":0.0,"ask":61.6,"ask_size":0.0,"iv":0.1924,"open_interest":14.0,"volume":21.0,"delta":-0.3019,"gamma":0.0011,"vega":5.7681,"theta":-2.6471,"rho":-1.1671,"theo":61.9929,"change":-11.17,"open":68.14,"high":68.14,"low":54.02,"tick":"up","last_trade_price":61.13,"last_trade_time":"2026-02-18T16:00:42","percent_change":-15.4495,"prev_day_close":72.2999992370606},{"option":"SPXW260311C06740000","bid":210.7,"bid_size":0.0,"ask":211.5,"ask_size":0.0,"iv":0.1907,"open_interest":6.0,"volume":0.0,"delta":0.6883,"gamma":0.0011,"vega":5.8458,"theta":-2.6421,"rho":2.479,"theo":210.2139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.27,"last_trade_time":"2026-02-13T14:48:43","percent_change":0.0,"prev_day_close":193.050003051758},{"option":"SPXW260311P06740000","bid":63.1,"bid_size":0.0,"ask":63.7,"ask_size":0.0,"iv":0.1906,"open_interest":23.0,"volume":30.0,"delta":-0.3116,"gamma":0.0011,"vega":5.8458,"theta":-2.659,"rho":-1.2047,"theo":64.1214,"change":-22.35,"open":70.52,"high":70.53,"low":52.4,"tick":"no_change","last_trade_price":52.4,"last_trade_time":"2026-02-18T12:58:45","percent_change":-29.8997,"prev_day_close":74.75},{"option":"SPXW260311C06750000","bid":202.9,"bid_size":0.0,"ask":203.6,"ask_size":0.0,"iv":0.1887,"open_interest":5.0,"volume":0.0,"delta":0.6783,"gamma":0.0012,"vega":5.9212,"theta":-2.6532,"rho":2.4459,"theo":202.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.2,"last_trade_time":"2026-02-12T15:41:52","percent_change":0.0,"prev_day_close":185.550003051758},{"option":"SPXW260311P06750000","bid":65.3,"bid_size":0.0,"ask":65.9,"ask_size":0.0,"iv":0.1887,"open_interest":50.0,"volume":30.0,"delta":-0.3216,"gamma":0.0012,"vega":5.9212,"theta":-2.669,"rho":-1.2433,"theo":66.324,"change":-6.25,"open":72.92,"high":72.92,"low":54.47,"tick":"up","last_trade_price":71.0,"last_trade_time":"2026-02-18T14:55:41","percent_change":-8.09062,"prev_day_close":77.25},{"option":"SPXW260311C06760000","bid":195.2,"bid_size":0.0,"ask":195.9,"ask_size":0.0,"iv":0.1868,"open_interest":8.0,"volume":0.0,"delta":0.6679,"gamma":0.0012,"vega":5.9947,"theta":-2.6622,"rho":2.4116,"theo":194.7417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.0,"last_trade_time":"2026-02-17T10:19:39","percent_change":0.0,"prev_day_close":178.050003051758},{"option":"SPXW260311P06760000","bid":67.5,"bid_size":0.0,"ask":68.2,"ask_size":0.0,"iv":0.1868,"open_interest":14.0,"volume":6.0,"delta":-0.3319,"gamma":0.0012,"vega":5.9947,"theta":-2.6769,"rho":-1.2831,"theo":68.6031,"change":-17.95,"open":75.53,"high":75.53,"low":61.9,"tick":"down","last_trade_price":61.9,"last_trade_time":"2026-02-18T10:34:58","percent_change":-22.4796,"prev_day_close":79.8499984741211},{"option":"SPXW260311C06770000","bid":187.5,"bid_size":0.0,"ask":188.3,"ask_size":0.0,"iv":0.1848,"open_interest":1.0,"volume":0.0,"delta":0.6573,"gamma":0.0012,"vega":6.0664,"theta":-2.6691,"rho":2.3754,"theo":187.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.3,"last_trade_time":"2026-02-17T10:16:18","percent_change":0.0,"prev_day_close":170.849998474121},{"option":"SPXW260311P06770000","bid":69.8,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.1847,"open_interest":11.0,"volume":8.0,"delta":-0.3426,"gamma":0.0012,"vega":6.0664,"theta":-2.6826,"rho":-1.3247,"theo":70.9624,"change":-13.01,"open":59.07,"high":69.96,"low":59.07,"tick":"down","last_trade_price":69.54,"last_trade_time":"2026-02-18T16:03:38","percent_change":-15.7601,"prev_day_close":82.5499992370606},{"option":"SPXW260311C06775000","bid":183.7,"bid_size":0.0,"ask":184.5,"ask_size":0.0,"iv":0.1839,"open_interest":9.0,"volume":0.0,"delta":0.6519,"gamma":0.0012,"vega":6.1013,"theta":-2.6716,"rho":2.3567,"theo":183.3467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":164.9,"last_trade_time":"2026-02-17T12:00:24","percent_change":0.0,"prev_day_close":167.349998474121},{"option":"SPXW260311P06775000","bid":71.0,"bid_size":0.0,"ask":71.7,"ask_size":0.0,"iv":0.1838,"open_interest":73.0,"volume":3.0,"delta":-0.348,"gamma":0.0012,"vega":6.1013,"theta":-2.6845,"rho":-1.3461,"theo":72.1736,"change":-6.15,"open":58.71,"high":78.21,"low":58.71,"tick":"down","last_trade_price":77.85,"last_trade_time":"2026-02-18T15:30:18","percent_change":-7.32143,"prev_day_close":84.0},{"option":"SPXW260311C06780000","bid":179.9,"bid_size":0.0,"ask":180.7,"ask_size":0.0,"iv":0.1828,"open_interest":5.0,"volume":0.0,"delta":0.6464,"gamma":0.0012,"vega":6.1354,"theta":-2.6735,"rho":2.3376,"theo":179.591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.9,"last_trade_time":"2026-02-17T11:16:26","percent_change":0.0,"prev_day_close":163.699996948242},{"option":"SPXW260311P06780000","bid":72.2,"bid_size":0.0,"ask":72.9,"ask_size":0.0,"iv":0.1827,"open_interest":29.0,"volume":8.0,"delta":-0.3535,"gamma":0.0012,"vega":6.1354,"theta":-2.6859,"rho":-1.368,"theo":73.4063,"change":-8.64,"open":75.32,"high":76.76,"low":66.29,"tick":"up","last_trade_price":76.76,"last_trade_time":"2026-02-18T14:52:55","percent_change":-10.1171,"prev_day_close":85.3999977111816},{"option":"SPXW260311C06790000","bid":172.3,"bid_size":0.0,"ask":173.2,"ask_size":0.0,"iv":0.1808,"open_interest":6.0,"volume":0.0,"delta":0.6351,"gamma":0.0013,"vega":6.2007,"theta":-2.6755,"rho":2.2985,"theo":172.1462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":166.07,"last_trade_time":"2026-02-17T14:45:20","percent_change":0.0,"prev_day_close":156.599998474121},{"option":"SPXW260311P06790000","bid":74.7,"bid_size":0.0,"ask":75.4,"ask_size":0.0,"iv":0.1807,"open_interest":313.0,"volume":41.0,"delta":-0.3648,"gamma":0.0013,"vega":6.2007,"theta":-2.6866,"rho":-1.4125,"theo":75.9384,"change":-18.1,"open":85.42,"high":85.42,"low":68.34,"tick":"up","last_trade_price":70.2,"last_trade_time":"2026-02-18T13:57:07","percent_change":-20.4983,"prev_day_close":88.2999992370606},{"option":"SPXW260311C06800000","bid":165.0,"bid_size":0.0,"ask":165.8,"ask_size":0.0,"iv":0.1789,"open_interest":5.0,"volume":6.0,"delta":0.6234,"gamma":0.0013,"vega":6.2613,"theta":-2.6747,"rho":2.2587,"theo":164.7919,"change":28.19,"open":161.84,"high":177.79,"low":161.84,"tick":"up","last_trade_price":177.79,"last_trade_time":"2026-02-18T12:59:38","percent_change":18.8436,"prev_day_close":149.599998474121},{"option":"SPXW260311P06800000","bid":77.3,"bid_size":0.0,"ask":78.0,"ask_size":0.0,"iv":0.1788,"open_interest":58.0,"volume":27.0,"delta":-0.3764,"gamma":0.0013,"vega":6.2613,"theta":-2.6847,"rho":-1.4578,"theo":78.5611,"change":-17.7,"open":88.32,"high":89.7,"low":64.0,"tick":"down","last_trade_price":73.6,"last_trade_time":"2026-02-18T15:55:08","percent_change":-19.3866,"prev_day_close":91.2999992370606},{"option":"SPXW260311C06810000","bid":157.7,"bid_size":0.0,"ask":158.5,"ask_size":0.0,"iv":0.1768,"open_interest":20.0,"volume":21.0,"delta":0.6115,"gamma":0.0013,"vega":6.3174,"theta":-2.6712,"rho":2.218,"theo":157.5302,"change":20.84,"open":154.74,"high":170.12,"low":154.74,"tick":"up","last_trade_price":163.59,"last_trade_time":"2026-02-18T15:54:27","percent_change":14.5989,"prev_day_close":142.75},{"option":"SPXW260311P06810000","bid":80.0,"bid_size":0.0,"ask":80.7,"ask_size":0.0,"iv":0.1767,"open_interest":40.0,"volume":37.0,"delta":-0.3884,"gamma":0.0013,"vega":6.3174,"theta":-2.6801,"rho":-1.504,"theo":81.2764,"change":-14.73,"open":80.28,"high":80.28,"low":79.02,"tick":"up","last_trade_price":79.67,"last_trade_time":"2026-02-18T15:59:42","percent_change":-15.6038,"prev_day_close":94.3999977111816},{"option":"SPXW260311C06820000","bid":150.5,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.1747,"open_interest":39.0,"volume":0.0,"delta":0.5991,"gamma":0.0013,"vega":6.3694,"theta":-2.6648,"rho":2.1758,"theo":150.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.33,"last_trade_time":"2026-02-17T15:44:29","percent_change":0.0,"prev_day_close":136.049995422363},{"option":"SPXW260311P06820000","bid":82.7,"bid_size":0.0,"ask":83.4,"ask_size":0.0,"iv":0.1747,"open_interest":14.0,"volume":11.0,"delta":-0.4007,"gamma":0.0013,"vega":6.3694,"theta":-2.6725,"rho":-1.5517,"theo":84.0872,"change":-15.18,"open":72.73,"high":88.8,"low":70.57,"tick":"down","last_trade_price":82.42,"last_trade_time":"2026-02-18T15:59:42","percent_change":-15.5533,"prev_day_close":97.6000022888184},{"option":"SPXW260311C06825000","bid":147.0,"bid_size":0.0,"ask":147.7,"ask_size":0.0,"iv":0.1736,"open_interest":41.0,"volume":2.0,"delta":0.5928,"gamma":0.0014,"vega":6.3938,"theta":-2.6605,"rho":2.1539,"theo":146.8184,"change":11.3,"open":142.2,"high":144.0,"low":142.2,"tick":"up","last_trade_price":144.0,"last_trade_time":"2026-02-18T15:39:39","percent_change":8.51545,"prev_day_close":132.699996948242},{"option":"SPXW260311P06825000","bid":84.1,"bid_size":0.0,"ask":84.9,"ask_size":0.0,"iv":0.1736,"open_interest":85.0,"volume":11.0,"delta":-0.407,"gamma":0.0014,"vega":6.3938,"theta":-2.6676,"rho":-1.5763,"theo":85.53,"change":-29.06,"open":92.89,"high":92.89,"low":70.19,"tick":"down","last_trade_price":70.19,"last_trade_time":"2026-02-18T13:04:15","percent_change":-29.2796,"prev_day_close":99.25},{"option":"SPXW260311C06830000","bid":143.4,"bid_size":0.0,"ask":144.2,"ask_size":0.0,"iv":0.1726,"open_interest":19.0,"volume":0.0,"delta":0.5864,"gamma":0.0014,"vega":6.417,"theta":-2.6553,"rho":2.1314,"theo":143.2986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.8,"last_trade_time":"2026-02-17T11:50:42","percent_change":0.0,"prev_day_close":129.400001525879},{"option":"SPXW260311P06830000","bid":85.6,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.1726,"open_interest":29.0,"volume":5.0,"delta":-0.4134,"gamma":0.0014,"vega":6.417,"theta":-2.6618,"rho":-1.6015,"theo":86.9987,"change":-10.18,"open":92.94,"high":93.14,"low":79.42,"tick":"up","last_trade_price":90.72,"last_trade_time":"2026-02-18T14:52:55","percent_change":-10.0892,"prev_day_close":100.900001525879},{"option":"SPXW260311C06840000","bid":136.4,"bid_size":0.0,"ask":137.2,"ask_size":0.0,"iv":0.1705,"open_interest":10.0,"volume":0.0,"delta":0.5734,"gamma":0.0014,"vega":6.4592,"theta":-2.6425,"rho":2.0852,"theo":136.3392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.8,"last_trade_time":"2026-02-17T13:34:45","percent_change":0.0,"prev_day_close":122.849998474121},{"option":"SPXW260311P06840000","bid":88.6,"bid_size":0.0,"ask":89.3,"ask_size":0.0,"iv":0.1705,"open_interest":21.0,"volume":2.0,"delta":-0.4265,"gamma":0.0014,"vega":6.4592,"theta":-2.6479,"rho":-1.6532,"theo":90.0163,"change":-7.63,"open":96.76,"high":96.82,"low":96.76,"tick":"up","last_trade_price":96.82,"last_trade_time":"2026-02-18T09:53:35","percent_change":-7.30493,"prev_day_close":104.450000762939},{"option":"SPXW260311C06850000","bid":129.6,"bid_size":0.0,"ask":130.3,"ask_size":0.0,"iv":0.1685,"open_interest":43.0,"volume":1.0,"delta":0.5599,"gamma":0.0014,"vega":6.4951,"theta":-2.6262,"rho":2.0378,"theo":129.4904,"change":11.63,"open":128.08,"high":128.08,"low":128.08,"tick":"up","last_trade_price":128.08,"last_trade_time":"2026-02-18T15:44:40","percent_change":9.98712,"prev_day_close":116.450000762939},{"option":"SPXW260311P06850000","bid":91.7,"bid_size":0.0,"ask":92.4,"ask_size":0.0,"iv":0.1683,"open_interest":43.0,"volume":46.0,"delta":-0.4399,"gamma":0.0014,"vega":6.4951,"theta":-2.6304,"rho":-1.706,"theo":93.1444,"change":-16.35,"open":91.79,"high":92.21,"low":76.87,"tick":"down","last_trade_price":91.65,"last_trade_time":"2026-02-18T16:00:19","percent_change":-15.1389,"prev_day_close":108.0},{"option":"SPXW260311C06860000","bid":122.8,"bid_size":0.0,"ask":123.5,"ask_size":0.0,"iv":0.1663,"open_interest":26.0,"volume":5.0,"delta":0.5461,"gamma":0.0014,"vega":6.5241,"theta":-2.6064,"rho":1.9897,"theo":122.7551,"change":12.13,"open":122.28,"high":122.28,"low":122.28,"tick":"up","last_trade_price":122.28,"last_trade_time":"2026-02-18T09:57:07","percent_change":11.0123,"prev_day_close":110.150001525879},{"option":"SPXW260311P06860000","bid":94.9,"bid_size":0.0,"ask":95.6,"ask_size":0.0,"iv":0.1661,"open_interest":46.0,"volume":16.0,"delta":-0.4537,"gamma":0.0014,"vega":6.5241,"theta":-2.6095,"rho":-1.7596,"theo":96.3861,"change":-19.47,"open":95.13,"high":95.13,"low":81.57,"tick":"up","last_trade_price":92.18,"last_trade_time":"2026-02-18T14:14:44","percent_change":-17.4384,"prev_day_close":111.650001525879},{"option":"SPXW260311C06870000","bid":116.2,"bid_size":0.0,"ask":116.9,"ask_size":0.0,"iv":0.1642,"open_interest":44.0,"volume":0.0,"delta":0.5319,"gamma":0.0015,"vega":6.546,"theta":-2.5829,"rho":1.9403,"theo":116.1368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.4,"last_trade_time":"2026-02-17T10:05:11","percent_change":0.0,"prev_day_close":104.049999237061},{"option":"SPXW260311P06870000","bid":98.2,"bid_size":0.0,"ask":99.0,"ask_size":0.0,"iv":0.1641,"open_interest":16.0,"volume":2.0,"delta":-0.4679,"gamma":0.0015,"vega":6.546,"theta":-2.5848,"rho":-1.8145,"theo":99.7447,"change":-17.69,"open":97.86,"high":97.86,"low":97.86,"tick":"down","last_trade_price":97.86,"last_trade_time":"2026-02-18T16:03:38","percent_change":-15.3094,"prev_day_close":115.549999237061},{"option":"SPXW260311C06875000","bid":112.9,"bid_size":0.0,"ask":113.6,"ask_size":0.0,"iv":0.1632,"open_interest":18.0,"volume":0.0,"delta":0.5247,"gamma":0.0015,"vega":6.5542,"theta":-2.5697,"rho":1.9147,"theo":112.8733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.3,"last_trade_time":"2026-02-17T14:52:58","percent_change":0.0,"prev_day_close":101.0},{"option":"SPXW260311P06875000","bid":99.9,"bid_size":0.0,"ask":100.7,"ask_size":0.0,"iv":0.163,"open_interest":66.0,"volume":24.0,"delta":-0.4752,"gamma":0.0015,"vega":6.5542,"theta":-2.571,"rho":-1.8427,"theo":101.4697,"change":-19.87,"open":97.63,"high":97.63,"low":97.63,"tick":"no_change","last_trade_price":97.63,"last_trade_time":"2026-02-18T15:47:59","percent_change":-16.9106,"prev_day_close":117.5},{"option":"SPXW260311C06880000","bid":109.7,"bid_size":0.0,"ask":110.4,"ask_size":0.0,"iv":0.162,"open_interest":45.0,"volume":0.0,"delta":0.5173,"gamma":0.0015,"vega":6.5604,"theta":-2.5555,"rho":1.8886,"theo":109.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.0,"last_trade_time":"2026-02-17T10:30:45","percent_change":0.0,"prev_day_close":98.0},{"option":"SPXW260311P06880000","bid":101.7,"bid_size":0.0,"ask":102.4,"ask_size":0.0,"iv":0.162,"open_interest":13.0,"volume":9.0,"delta":-0.4825,"gamma":0.0015,"vega":6.5604,"theta":-2.5563,"rho":-1.8716,"theo":103.2266,"change":-29.69,"open":89.87,"high":89.87,"low":89.81,"tick":"no_change","last_trade_price":89.81,"last_trade_time":"2026-02-18T12:35:24","percent_change":-24.8452,"prev_day_close":119.5},{"option":"SPXW260311C06890000","bid":103.3,"bid_size":0.0,"ask":104.0,"ask_size":0.0,"iv":0.1599,"open_interest":6.0,"volume":32.0,"delta":0.5023,"gamma":0.0015,"vega":6.5664,"theta":-2.5241,"rho":1.8346,"theo":103.2784,"change":15.68,"open":106.37,"high":107.93,"low":101.58,"tick":"up","last_trade_price":107.93,"last_trade_time":"2026-02-18T15:54:27","percent_change":16.9973,"prev_day_close":92.25},{"option":"SPXW260311P06890000","bid":105.3,"bid_size":0.0,"ask":106.0,"ask_size":0.0,"iv":0.1598,"open_interest":8.0,"volume":18.0,"delta":-0.4975,"gamma":0.0015,"vega":6.5664,"theta":-2.5237,"rho":-1.9311,"theo":106.8402,"change":-14.17,"open":117.0,"high":117.0,"low":91.76,"tick":"down","last_trade_price":109.48,"last_trade_time":"2026-02-18T15:35:49","percent_change":-11.4598,"prev_day_close":123.650001525879},{"option":"SPXW260311C06900000","bid":97.1,"bid_size":0.0,"ask":97.8,"ask_size":0.0,"iv":0.1577,"open_interest":363.0,"volume":7.0,"delta":0.487,"gamma":0.0015,"vega":6.5634,"theta":-2.4886,"rho":1.7794,"theo":97.054,"change":6.21,"open":105.0,"high":106.46,"low":92.76,"tick":"down","last_trade_price":92.76,"last_trade_time":"2026-02-18T15:34:46","percent_change":7.17504,"prev_day_close":86.5499992370606},{"option":"SPXW260311P06900000","bid":109.0,"bid_size":0.0,"ask":109.8,"ask_size":0.0,"iv":0.1577,"open_interest":368.0,"volume":26.0,"delta":-0.5129,"gamma":0.0015,"vega":6.5634,"theta":-2.487,"rho":-1.9917,"theo":110.5928,"change":-13.41,"open":109.1,"high":114.54,"low":94.45,"tick":"up","last_trade_price":114.54,"last_trade_time":"2026-02-18T15:34:46","percent_change":-10.4807,"prev_day_close":127.950000762939},{"option":"SPXW260311C06910000","bid":91.0,"bid_size":0.0,"ask":91.7,"ask_size":0.0,"iv":0.1555,"open_interest":42.0,"volume":1.0,"delta":0.4712,"gamma":0.0016,"vega":6.5508,"theta":-2.4488,"rho":1.7237,"theo":90.9741,"change":17.26,"open":98.21,"high":98.21,"low":98.21,"tick":"up","last_trade_price":98.21,"last_trade_time":"2026-02-18T12:44:43","percent_change":21.3218,"prev_day_close":80.9500007629394},{"option":"SPXW260311P06910000","bid":112.9,"bid_size":0.0,"ask":113.7,"ask_size":0.0,"iv":0.1555,"open_interest":7.0,"volume":0.0,"delta":-0.5287,"gamma":0.0016,"vega":6.5508,"theta":-2.446,"rho":-2.0529,"theo":114.4899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.3,"last_trade_time":"2026-02-17T11:30:46","percent_change":0.0,"prev_day_close":132.349998474121},{"option":"SPXW260311C06920000","bid":85.1,"bid_size":0.0,"ask":85.8,"ask_size":0.0,"iv":0.1533,"open_interest":6.0,"volume":1.0,"delta":0.455,"gamma":0.0016,"vega":6.5279,"theta":-2.4048,"rho":1.6664,"theo":85.0461,"change":19.55,"open":95.1,"high":95.1,"low":95.1,"tick":"up","last_trade_price":95.1,"last_trade_time":"2026-02-18T10:46:24","percent_change":25.8769,"prev_day_close":75.5499992370606},{"option":"SPXW260311P06920000","bid":117.0,"bid_size":0.0,"ask":117.8,"ask_size":0.0,"iv":0.1533,"open_interest":11.0,"volume":9.0,"delta":-0.5449,"gamma":0.0016,"vega":6.5279,"theta":-2.4009,"rho":-2.1156,"theo":118.5388,"change":-18.0,"open":103.28,"high":118.95,"low":103.28,"tick":"up","last_trade_price":118.95,"last_trade_time":"2026-02-18T15:45:37","percent_change":-13.1435,"prev_day_close":136.950004577637},{"option":"SPXW260311C06925000","bid":82.2,"bid_size":0.0,"ask":82.9,"ask_size":0.0,"iv":0.1522,"open_interest":17.0,"volume":2.0,"delta":0.4468,"gamma":0.0016,"vega":6.5122,"theta":-2.3812,"rho":1.6368,"theo":82.1427,"change":3.34,"open":91.27,"high":91.27,"low":76.29,"tick":"down","last_trade_price":76.29,"last_trade_time":"2026-02-18T14:58:14","percent_change":4.57848,"prev_day_close":72.9500007629394},{"option":"SPXW260311P06925000","bid":119.1,"bid_size":0.0,"ask":119.9,"ask_size":0.0,"iv":0.1522,"open_interest":98.0,"volume":37.0,"delta":-0.5531,"gamma":0.0016,"vega":6.5122,"theta":-2.3767,"rho":-2.148,"theo":120.6239,"change":-36.58,"open":103.85,"high":103.85,"low":102.72,"tick":"down","last_trade_price":102.72,"last_trade_time":"2026-02-18T13:09:59","percent_change":-26.2599,"prev_day_close":139.299995422363},{"option":"SPXW260311C06930000","bid":79.3,"bid_size":0.0,"ask":80.0,"ask_size":0.0,"iv":0.1512,"open_interest":15.0,"volume":8.0,"delta":0.4385,"gamma":0.0016,"vega":6.4933,"theta":-2.3565,"rho":1.6065,"theo":79.2819,"change":10.35,"open":85.86,"high":88.99,"low":78.5,"tick":"up","last_trade_price":80.7,"last_trade_time":"2026-02-18T15:48:41","percent_change":14.7122,"prev_day_close":70.3499984741211},{"option":"SPXW260311P06930000","bid":121.2,"bid_size":0.0,"ask":122.0,"ask_size":0.0,"iv":0.1511,"open_interest":254.0,"volume":0.0,"delta":-0.5614,"gamma":0.0016,"vega":6.4933,"theta":-2.3515,"rho":-2.181,"theo":122.7516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":94.54,"last_trade_time":"2026-02-09T10:38:26","percent_change":0.0,"prev_day_close":141.75},{"option":"SPXW260311C06940000","bid":73.8,"bid_size":0.0,"ask":74.5,"ask_size":0.0,"iv":0.149,"open_interest":131.0,"volume":2.0,"delta":0.4216,"gamma":0.0016,"vega":6.4464,"theta":-2.3039,"rho":1.5449,"theo":73.6953,"change":4.95,"open":82.73,"high":82.73,"low":70.25,"tick":"down","last_trade_price":70.25,"last_trade_time":"2026-02-18T14:53:36","percent_change":7.5804,"prev_day_close":65.2999992370606},{"option":"SPXW260311P06940000","bid":125.6,"bid_size":0.0,"ask":126.4,"ask_size":0.0,"iv":0.149,"open_interest":15.0,"volume":1.0,"delta":-0.5783,"gamma":0.0016,"vega":6.4464,"theta":-2.2977,"rho":-2.2481,"theo":127.142,"change":-36.37,"open":110.48,"high":110.48,"low":110.48,"tick":"up","last_trade_price":110.48,"last_trade_time":"2026-02-18T12:17:37","percent_change":-24.7668,"prev_day_close":146.849998474121},{"option":"SPXW260311C06950000","bid":68.4,"bid_size":0.0,"ask":69.1,"ask_size":0.0,"iv":0.1469,"open_interest":114.0,"volume":41.0,"delta":0.4043,"gamma":0.0016,"vega":6.3878,"theta":-2.2471,"rho":1.4831,"theo":68.2973,"change":2.68,"open":69.83,"high":77.94,"low":63.18,"tick":"down","last_trade_price":63.18,"last_trade_time":"2026-02-18T14:58:14","percent_change":4.42975,"prev_day_close":60.5},{"option":"SPXW260311P06950000","bid":130.2,"bid_size":0.0,"ask":131.0,"ask_size":0.0,"iv":0.1468,"open_interest":142.0,"volume":3.0,"delta":-0.5955,"gamma":0.0016,"vega":6.3878,"theta":-2.2398,"rho":-2.3154,"theo":131.7209,"change":-40.24,"open":111.61,"high":111.61,"low":111.61,"tick":"down","last_trade_price":111.61,"last_trade_time":"2026-02-18T11:08:25","percent_change":-26.4998,"prev_day_close":151.849998474121},{"option":"SPXW260311C06960000","bid":63.2,"bid_size":0.0,"ask":63.8,"ask_size":0.0,"iv":0.1447,"open_interest":20.0,"volume":15.0,"delta":0.3868,"gamma":0.0016,"vega":6.3168,"theta":-2.1864,"rho":1.4204,"theo":63.0983,"change":10.72,"open":62.12,"high":66.57,"low":62.12,"tick":"up","last_trade_price":66.57,"last_trade_time":"2026-02-18T15:54:27","percent_change":19.1943,"prev_day_close":55.8500003814697},{"option":"SPXW260311P06960000","bid":135.0,"bid_size":0.0,"ask":135.8,"ask_size":0.0,"iv":0.1447,"open_interest":34.0,"volume":7.0,"delta":-0.6131,"gamma":0.0016,"vega":6.3168,"theta":-2.1779,"rho":-2.3835,"theo":136.4988,"change":-9.38,"open":150.9,"high":151.45,"low":127.74,"tick":"down","last_trade_price":147.67,"last_trade_time":"2026-02-18T15:26:14","percent_change":-5.97262,"prev_day_close":157.050003051758},{"option":"SPXW260311C06970000","bid":58.2,"bid_size":0.0,"ask":58.8,"ask_size":0.0,"iv":0.1426,"open_interest":128.0,"volume":1.0,"delta":0.369,"gamma":0.0016,"vega":6.2309,"theta":-2.1219,"rho":1.3556,"theo":58.1129,"change":1.24,"open":52.64,"high":52.64,"low":52.64,"tick":"up","last_trade_price":52.64,"last_trade_time":"2026-02-18T15:30:11","percent_change":2.41245,"prev_day_close":51.3999996185303},{"option":"SPXW260311P06970000","bid":140.0,"bid_size":0.0,"ask":140.7,"ask_size":0.0,"iv":0.1425,"open_interest":16.0,"volume":1.0,"delta":-0.6308,"gamma":0.0016,"vega":6.2309,"theta":-2.1122,"rho":-2.4538,"theo":141.4904,"change":-23.27,"open":139.48,"high":139.48,"low":139.48,"tick":"down","last_trade_price":139.48,"last_trade_time":"2026-02-18T16:03:38","percent_change":-14.298,"prev_day_close":162.75},{"option":"SPXW260311C06975000","bid":55.8,"bid_size":0.0,"ask":56.4,"ask_size":0.0,"iv":0.1415,"open_interest":162.0,"volume":0.0,"delta":0.3601,"gamma":0.0016,"vega":6.182,"theta":-2.0883,"rho":1.3225,"theo":55.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-17T11:05:16","percent_change":0.0,"prev_day_close":49.2999992370606},{"option":"SPXW260311P06975000","bid":142.5,"bid_size":0.0,"ask":143.4,"ask_size":0.0,"iv":0.1414,"open_interest":10.0,"volume":0.0,"delta":-0.6398,"gamma":0.0016,"vega":6.182,"theta":-2.0781,"rho":-2.4896,"theo":144.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.3,"last_trade_time":"2026-02-12T10:47:46","percent_change":0.0,"prev_day_close":165.449996948242},{"option":"SPXW260311C06980000","bid":53.4,"bid_size":0.0,"ask":54.0,"ask_size":0.0,"iv":0.1404,"open_interest":26.0,"volume":9.0,"delta":0.3511,"gamma":0.0016,"vega":6.1297,"theta":-2.0538,"rho":1.2896,"theo":53.3552,"change":3.42,"open":61.18,"high":61.18,"low":50.62,"tick":"down","last_trade_price":50.62,"last_trade_time":"2026-02-18T14:53:36","percent_change":7.24576,"prev_day_close":47.2000007629394},{"option":"SPXW260311P06980000","bid":145.1,"bid_size":0.0,"ask":146.1,"ask_size":0.0,"iv":0.1404,"open_interest":101.0,"volume":0.0,"delta":-0.6488,"gamma":0.0016,"vega":6.1297,"theta":-2.043,"rho":-2.5253,"theo":146.7097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.53,"last_trade_time":"2026-02-17T10:47:59","percent_change":0.0,"prev_day_close":168.449996948242},{"option":"SPXW260311C06990000","bid":48.8,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.1382,"open_interest":17.0,"volume":2.0,"delta":0.333,"gamma":0.0016,"vega":6.0161,"theta":-1.9824,"rho":1.2243,"theo":48.8308,"change":12.04,"open":55.95,"high":55.95,"low":55.14,"tick":"down","last_trade_price":55.14,"last_trade_time":"2026-02-18T12:59:38","percent_change":27.935,"prev_day_close":43.1000003814697},{"option":"SPXW260311P06990000","bid":150.3,"bid_size":0.0,"ask":151.5,"ask_size":0.0,"iv":0.1383,"open_interest":10.0,"volume":0.0,"delta":-0.6669,"gamma":0.0016,"vega":6.0161,"theta":-1.9704,"rho":-2.596,"theo":152.1623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.17,"last_trade_time":"2026-02-10T09:58:17","percent_change":0.0,"prev_day_close":173.899993896484},{"option":"SPXW260311C07000000","bid":44.5,"bid_size":0.0,"ask":45.1,"ask_size":0.0,"iv":0.1362,"open_interest":91.0,"volume":15.0,"delta":0.3149,"gamma":0.0016,"vega":5.8892,"theta":-1.9079,"rho":1.1588,"theo":44.5393,"change":0.95,"open":44.84,"high":52.25,"low":40.25,"tick":"down","last_trade_price":40.25,"last_trade_time":"2026-02-18T15:15:36","percent_change":2.4173,"prev_day_close":39.2999992370606},{"option":"SPXW260311P07000000","bid":156.0,"bid_size":0.0,"ask":156.9,"ask_size":0.0,"iv":0.1361,"open_interest":13.0,"volume":0.0,"delta":-0.685,"gamma":0.0016,"vega":5.8892,"theta":-1.8948,"rho":-2.667,"theo":157.8476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.1,"last_trade_time":"2026-02-17T10:47:59","percent_change":0.0,"prev_day_close":180.050003051758},{"option":"SPXW260311C07010000","bid":40.3,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.1341,"open_interest":7.0,"volume":2.0,"delta":0.2968,"gamma":0.0016,"vega":5.7456,"theta":-1.8303,"rho":1.0917,"theo":40.4801,"change":4.35,"open":36.51,"high":40.0,"low":36.51,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-18T14:36:16","percent_change":12.202,"prev_day_close":35.6500015258789},{"option":"SPXW260311P07010000","bid":159.9,"bid_size":0.0,"ask":164.4,"ask_size":0.0,"iv":0.1344,"open_interest":1.0,"volume":0.0,"delta":-0.7031,"gamma":0.0016,"vega":5.7456,"theta":-1.816,"rho":-2.7395,"theo":163.7654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.7,"last_trade_time":"2026-02-10T10:34:04","percent_change":0.0,"prev_day_close":186.550003051758},{"option":"SPXW260311C07020000","bid":36.4,"bid_size":0.0,"ask":37.0,"ask_size":0.0,"iv":0.132,"open_interest":48.0,"volume":14.0,"delta":0.2787,"gamma":0.0015,"vega":5.5868,"theta":-1.7496,"rho":1.0253,"theo":36.6477,"change":7.7,"open":33.85,"high":42.71,"low":33.85,"tick":"down","last_trade_price":39.95,"last_trade_time":"2026-02-18T13:33:31","percent_change":23.876,"prev_day_close":32.25},{"option":"SPXW260311P07020000","bid":166.0,"bid_size":0.0,"ask":170.4,"ask_size":0.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.7212,"gamma":0.0015,"vega":5.5868,"theta":-1.7341,"rho":-2.8113,"theo":169.91,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":192.950004577637},{"option":"SPXW260311C07025000","bid":34.5,"bid_size":0.0,"ask":35.1,"ask_size":0.0,"iv":0.1309,"open_interest":62.0,"volume":44.0,"delta":0.2697,"gamma":0.0015,"vega":5.5033,"theta":-1.708,"rho":0.9928,"theo":34.8128,"change":4.28,"open":32.15,"high":41.8,"low":31.15,"tick":"up","last_trade_price":34.83,"last_trade_time":"2026-02-18T16:02:18","percent_change":14.0098,"prev_day_close":30.5499992370606},{"option":"SPXW260311P07025000","bid":169.1,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.1317,"open_interest":1.0,"volume":0.0,"delta":-0.7302,"gamma":0.0015,"vega":5.5033,"theta":-1.692,"rho":-2.8466,"theo":173.0636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.2,"last_trade_time":"2026-02-10T14:28:53","percent_change":0.0,"prev_day_close":196.25},{"option":"SPXW260311C07030000","bid":32.7,"bid_size":0.0,"ask":33.2,"ask_size":0.0,"iv":0.13,"open_interest":22.0,"volume":14.0,"delta":0.2607,"gamma":0.0015,"vega":5.4169,"theta":-1.6658,"rho":0.9602,"theo":33.0304,"change":5.35,"open":28.4,"high":39.8,"low":28.4,"tick":"up","last_trade_price":34.4,"last_trade_time":"2026-02-18T15:57:49","percent_change":18.4165,"prev_day_close":29.0499992370606},{"option":"SPXW260311P07030000","bid":172.3,"bid_size":0.0,"ask":176.8,"ask_size":0.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":-0.7392,"gamma":0.0015,"vega":5.4169,"theta":-1.6491,"rho":-2.8819,"theo":176.2697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.699996948242},{"option":"SPXW260311C07040000","bid":29.3,"bid_size":0.0,"ask":29.8,"ask_size":0.0,"iv":0.128,"open_interest":8.0,"volume":13.0,"delta":0.2428,"gamma":0.0015,"vega":5.2319,"theta":-1.579,"rho":0.8943,"theo":29.6224,"change":1.88,"open":34.9,"high":34.9,"low":27.93,"tick":"no_change","last_trade_price":27.93,"last_trade_time":"2026-02-18T15:02:15","percent_change":7.21689,"prev_day_close":26.0499992370605},{"option":"SPXW260311P07040000","bid":178.7,"bid_size":0.0,"ask":183.1,"ask_size":0.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.757,"gamma":0.0015,"vega":5.2319,"theta":-1.5612,"rho":-2.9533,"theo":182.8387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":206.649993896484},{"option":"SPXW260311C07050000","bid":26.1,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.126,"open_interest":1301.0,"volume":82.0,"delta":0.2252,"gamma":0.0014,"vega":5.0298,"theta":-1.4895,"rho":0.8288,"theo":26.4244,"change":2.85,"open":24.28,"high":31.8,"low":23.09,"tick":"up","last_trade_price":26.1,"last_trade_time":"2026-02-18T15:59:43","percent_change":12.2581,"prev_day_close":23.25},{"option":"SPXW260311P07050000","bid":185.4,"bid_size":0.0,"ask":190.1,"ask_size":0.0,"iv":0.1265,"open_interest":7.0,"volume":0.0,"delta":-0.7747,"gamma":0.0014,"vega":5.0298,"theta":-1.4705,"rho":-3.0243,"theo":189.6176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.2,"last_trade_time":"2026-02-10T13:27:41","percent_change":0.0,"prev_day_close":213.75},{"option":"SPXW260311C07060000","bid":23.1,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.1241,"open_interest":39.0,"volume":41.0,"delta":0.2077,"gamma":0.0014,"vega":4.8172,"theta":-1.3977,"rho":0.7654,"theo":23.4342,"change":-0.35,"open":23.58,"high":28.05,"low":20.3,"tick":"down","last_trade_price":20.3,"last_trade_time":"2026-02-18T15:27:58","percent_change":-1.69491,"prev_day_close":20.6499996185303},{"option":"SPXW260311P07060000","bid":192.4,"bid_size":0.0,"ask":197.1,"ask_size":0.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.7921,"gamma":0.0014,"vega":4.8172,"theta":-1.3776,"rho":-3.0931,"theo":196.6043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.199996948242},{"option":"SPXW260311C07070000","bid":20.3,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.1222,"open_interest":83.0,"volume":22.0,"delta":0.1906,"gamma":0.0013,"vega":4.5931,"theta":-1.3043,"rho":0.7022,"theo":20.6546,"change":2.0,"open":21.5,"high":25.24,"low":20.3,"tick":"down","last_trade_price":20.3,"last_trade_time":"2026-02-18T15:59:42","percent_change":10.929,"prev_day_close":18.3000001907349},{"option":"SPXW260311P07070000","bid":199.4,"bid_size":0.0,"ask":204.4,"ask_size":0.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.8092,"gamma":0.0013,"vega":4.5931,"theta":-1.283,"rho":-3.1618,"theo":203.8017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.849998474121},{"option":"SPXW260311C07075000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.1213,"open_interest":302.0,"volume":31.0,"delta":0.1822,"gamma":0.0013,"vega":4.4751,"theta":-1.2572,"rho":0.6708,"theo":19.3467,"change":2.3,"open":23.12,"high":24.75,"low":19.02,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-18T15:59:25","percent_change":13.3721,"prev_day_close":17.1999998092651},{"option":"SPXW260311P07075000","bid":203.3,"bid_size":0.0,"ask":208.1,"ask_size":0.0,"iv":0.1219,"open_interest":3.0,"volume":0.0,"delta":-0.8176,"gamma":0.0013,"vega":4.4751,"theta":-1.2354,"rho":-3.1959,"theo":207.4822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.5,"last_trade_time":"2026-02-09T13:16:02","percent_change":0.0,"prev_day_close":232.850006103516},{"option":"SPXW260311C07080000","bid":17.8,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.1204,"open_interest":124.0,"volume":49.0,"delta":0.1739,"gamma":0.0013,"vega":4.3542,"theta":-1.2101,"rho":0.6402,"theo":18.0939,"change":3.05,"open":19.0,"high":23.35,"low":19.0,"tick":"up","last_trade_price":19.25,"last_trade_time":"2026-02-18T13:56:52","percent_change":18.8272,"prev_day_close":16.1999998092651},{"option":"SPXW260311P07080000","bid":206.9,"bid_size":0.0,"ask":211.6,"ask_size":0.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.8259,"gamma":0.0013,"vega":4.3542,"theta":-1.1877,"rho":-3.2292,"theo":211.218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.599998474121},{"option":"SPXW260311C07100000","bid":13.5,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.1171,"open_interest":194.0,"volume":10.0,"delta":0.1424,"gamma":0.0012,"vega":3.8582,"theta":-1.0237,"rho":0.5241,"theo":13.6353,"change":-0.3,"open":14.2,"high":17.55,"low":12.1,"tick":"down","last_trade_price":12.1,"last_trade_time":"2026-02-18T15:24:32","percent_change":-2.41936,"prev_day_close":12.4000000953674},{"option":"SPXW260311P07100000","bid":222.4,"bid_size":0.0,"ask":227.5,"ask_size":0.0,"iv":0.1182,"open_interest":2.0,"volume":0.0,"delta":-0.8575,"gamma":0.0012,"vega":3.8582,"theta":-0.999,"rho":-3.3563,"theo":226.7133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.77,"last_trade_time":"2026-02-13T09:47:09","percent_change":0.0,"prev_day_close":252.849998474121},{"option":"SPXW260311C07125000","bid":9.3,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.1134,"open_interest":65.0,"volume":28.0,"delta":0.1075,"gamma":0.001,"vega":3.2207,"theta":-0.8058,"rho":0.3955,"theo":9.3054,"change":1.05,"open":8.94,"high":12.21,"low":8.9,"tick":"no_change","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:54:26","percent_change":12.0,"prev_day_close":8.75},{"option":"SPXW260311P07125000","bid":243.1,"bid_size":0.0,"ask":248.2,"ask_size":0.0,"iv":0.1148,"open_interest":2.0,"volume":0.0,"delta":-0.8924,"gamma":0.001,"vega":3.2207,"theta":-0.7782,"rho":-3.4985,"theo":247.3258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.47,"last_trade_time":"2026-02-13T09:47:09","percent_change":0.0,"prev_day_close":274.25},{"option":"SPXW260311C07150000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.1104,"open_interest":335.0,"volume":112.0,"delta":0.0791,"gamma":0.0008,"vega":2.6163,"theta":-0.619,"rho":0.2908,"theo":6.2421,"change":0.09,"open":7.56,"high":8.6,"low":6.19,"tick":"down","last_trade_price":6.19,"last_trade_time":"2026-02-18T14:55:36","percent_change":1.47541,"prev_day_close":6.09999990463257},{"option":"SPXW260311P07150000","bid":264.8,"bid_size":0.0,"ask":270.1,"ask_size":0.0,"iv":0.1119,"open_interest":6.0,"volume":0.0,"delta":-0.9207,"gamma":0.0008,"vega":2.6163,"theta":-0.5885,"rho":-3.6168,"theo":269.2048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.53,"last_trade_time":"2026-02-10T14:25:27","percent_change":0.0,"prev_day_close":296.599990844727},{"option":"SPXW260311C07175000","bid":4.1,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.1079,"open_interest":318.0,"volume":267.0,"delta":0.0577,"gamma":0.0006,"vega":2.0914,"theta":-0.4715,"rho":0.2117,"theo":4.205,"change":-0.2,"open":5.1,"high":5.61,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:07:40","percent_change":-4.76191,"prev_day_close":4.20000004768372},{"option":"SPXW260311P07175000","bid":287.5,"bid_size":0.0,"ask":292.9,"ask_size":0.0,"iv":0.1087,"open_interest":0.0,"volume":0.0,"delta":-0.9422,"gamma":0.0006,"vega":2.0914,"theta":-0.4382,"rho":-3.7097,"theo":292.1102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.399993896484},{"option":"SPXW260311C07200000","bid":2.7,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.1061,"open_interest":411.0,"volume":70.0,"delta":0.0423,"gamma":0.0005,"vega":1.6672,"theta":-0.3622,"rho":0.155,"theo":2.9018,"change":-0.26,"open":3.75,"high":3.9,"low":2.64,"tick":"down","last_trade_price":2.64,"last_trade_time":"2026-02-18T15:16:16","percent_change":-8.96552,"prev_day_close":2.89999997615814},{"option":"SPXW260311P07200000","bid":311.1,"bid_size":0.0,"ask":316.5,"ask_size":0.0,"iv":0.1088,"open_interest":6.0,"volume":0.0,"delta":-0.9575,"gamma":0.0005,"vega":1.6672,"theta":-0.3259,"rho":-3.78,"theo":315.7494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.73,"last_trade_time":"2026-02-10T14:25:27","percent_change":0.0,"prev_day_close":343.300003051758},{"option":"SPXW260311C07225000","bid":1.8,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.1051,"open_interest":67.0,"volume":31.0,"delta":0.0316,"gamma":0.0004,"vega":1.3376,"theta":-0.283,"rho":0.1153,"theo":2.0697,"change":-0.3,"open":2.35,"high":2.62,"low":1.7,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-18T15:59:49","percent_change":-15.0,"prev_day_close":1.99999994039536},{"option":"SPXW260311P07225000","bid":334.9,"bid_size":0.0,"ask":340.8,"ask_size":0.0,"iv":0.1061,"open_interest":1.0,"volume":0.0,"delta":-0.9683,"gamma":0.0004,"vega":1.3376,"theta":-0.2438,"rho":-3.8334,"theo":339.8596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.55,"last_trade_time":"2026-02-09T11:51:37","percent_change":0.0,"prev_day_close":366.300003051758},{"option":"SPXW260311C07250000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1049,"open_interest":66.0,"volume":12.0,"delta":0.024,"gamma":0.0003,"vega":1.0814,"theta":-0.2249,"rho":0.0873,"theo":1.5198,"change":-0.22,"open":1.67,"high":1.67,"low":1.18,"tick":"no_change","last_trade_price":1.18,"last_trade_time":"2026-02-18T15:29:03","percent_change":-15.7143,"prev_day_close":1.39999997615814},{"option":"SPXW260311P07250000","bid":359.2,"bid_size":0.0,"ask":365.2,"ask_size":0.0,"iv":0.109,"open_interest":1.0,"volume":0.0,"delta":-0.9759,"gamma":0.0003,"vega":1.0814,"theta":-0.1828,"rho":-3.875,"theo":364.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":272.05,"last_trade_time":"2026-02-09T11:51:37","percent_change":0.0,"prev_day_close":392.549987792969},{"option":"SPXW260311C07275000","bid":0.8,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1055,"open_interest":188.0,"volume":13.0,"delta":0.0184,"gamma":0.0002,"vega":0.879,"theta":-0.1806,"rho":0.067,"theo":1.1383,"change":0.12,"open":1.05,"high":1.27,"low":1.05,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-18T12:53:06","percent_change":12.0,"prev_day_close":1.0},{"option":"SPXW260311P07275000","bid":377.6,"bid_size":0.0,"ask":398.3,"ask_size":0.0,"iv":0.0728,"open_interest":0.0,"volume":0.0,"delta":-0.9814,"gamma":0.0002,"vega":0.879,"theta":-0.1356,"rho":-3.909,"theo":388.813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.849990844727},{"option":"SPXW260311C07300000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1066,"open_interest":110.0,"volume":6.0,"delta":0.0142,"gamma":0.0002,"vega":0.7158,"theta":-0.1456,"rho":0.0516,"theo":0.8618,"change":-0.13,"open":0.92,"high":0.92,"low":0.62,"tick":"no_change","last_trade_price":0.62,"last_trade_time":"2026-02-18T15:29:03","percent_change":-17.3333,"prev_day_close":0.75},{"option":"SPXW260311P07300000","bid":402.3,"bid_size":0.0,"ask":423.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9856,"gamma":0.0002,"vega":0.7158,"theta":-0.0978,"rho":-3.938,"theo":413.4789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.25},{"option":"SPXW260311C07325000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1085,"open_interest":47.0,"volume":4.0,"delta":0.0111,"gamma":0.0002,"vega":0.5833,"theta":-0.1177,"rho":0.0401,"theo":0.657,"change":-0.08,"open":0.67,"high":0.67,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:29:02","percent_change":-13.3333,"prev_day_close":0.599999994039536},{"option":"SPXW260311P07325000","bid":427.1,"bid_size":0.0,"ask":447.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9888,"gamma":0.0002,"vega":0.5833,"theta":-0.0669,"rho":-3.9632,"theo":438.2165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.649993896484},{"option":"SPXW260311C07350000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1102,"open_interest":43.0,"volume":5.0,"delta":0.0086,"gamma":0.0001,"vega":0.4756,"theta":-0.0953,"rho":0.0311,"theo":0.5041,"change":0.045,"open":0.49,"high":0.52,"low":0.49,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T11:23:09","percent_change":9.47368,"prev_day_close":0.475000008940697},{"option":"SPXW260311P07350000","bid":452.2,"bid_size":0.0,"ask":468.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9912,"gamma":0.0001,"vega":0.4756,"theta":-0.0416,"rho":-3.9859,"theo":463.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.850006103516},{"option":"SPXW260311C07375000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1126,"open_interest":10.0,"volume":1.0,"delta":0.0068,"gamma":0.0001,"vega":0.3889,"theta":-0.0774,"rho":0.0244,"theo":0.3898,"change":-0.08,"open":0.32,"high":0.32,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:29:02","percent_change":-20.0,"prev_day_close":0.400000005960464},{"option":"SPXW260311P07375000","bid":477.1,"bid_size":0.0,"ask":497.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0001,"vega":0.3889,"theta":-0.0209,"rho":-4.0062,"theo":487.8341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.200012207031},{"option":"SPXW260311C07400000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1143,"open_interest":30.0,"volume":2.0,"delta":0.0053,"gamma":0.0001,"vega":0.3188,"theta":-0.0633,"rho":0.0191,"theo":0.3041,"change":-0.025,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:46:28","percent_change":-7.69231,"prev_day_close":0.325000002980232},{"option":"SPXW260311P07400000","bid":502.0,"bid_size":0.0,"ask":522.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9945,"gamma":0.0001,"vega":0.3192,"theta":-0.0039,"rho":-4.0251,"theo":512.6913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.100006103516},{"option":"SPXW260311C07425000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.119,"open_interest":6.0,"volume":0.0,"delta":0.0043,"gamma":0.0001,"vega":0.2639,"theta":-0.0522,"rho":0.0153,"theo":0.241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-11T10:10:48","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260311P07425000","bid":526.9,"bid_size":0.0,"ask":547.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0001,"vega":0.2639,"theta":0.0,"rho":-4.0426,"theo":537.5701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.5},{"option":"SPXW260311C07450000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.2198,"theta":-0.0436,"rho":0.0123,"theo":0.1934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260311P07450000","bid":551.6,"bid_size":0.0,"ask":568.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.2198,"theta":0.0,"rho":-4.0593,"theo":562.4649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":590.899993896484},{"option":"SPXW260311C07500000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1302,"open_interest":6.0,"volume":0.0,"delta":0.0023,"gamma":0.0,"vega":0.1571,"theta":-0.0314,"rho":0.0083,"theo":0.1308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-10T10:30:07","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260311P07500000","bid":601.4,"bid_size":0.0,"ask":622.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.1571,"theta":0.0,"rho":-4.0906,"theo":612.2871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.450012207031},{"option":"SPXW260311C07600000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.142,"open_interest":10.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.0898,"theta":-0.0188,"rho":0.0044,"theo":0.071,"change":0.0,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:27:33","percent_change":-2.48353e-7,"prev_day_close":0.150000000372529},{"option":"SPXW260311P07600000","bid":701.4,"bid_size":0.0,"ask":721.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0902,"theta":0.0,"rho":-4.1491,"theo":711.9973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":740.949981689453},{"option":"SPXW260311C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1722,"open_interest":10.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0387,"theta":-0.0091,"rho":0.0017,"theo":0.0306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:53:14","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260311P07800000","bid":900.9,"bid_size":0.0,"ask":921.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.039,"theta":0.0,"rho":-4.261,"theo":911.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":940.649993896484},{"option":"SPXW260311C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1992,"open_interest":2004.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0181,"theta":-0.0047,"rho":0.0008,"theo":0.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-04T15:32:45","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311P08000000","bid":1100.4,"bid_size":0.0,"ask":1120.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0185,"theta":0.0,"rho":-4.3713,"theo":1111.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.39996337891},{"option":"SPXW260311C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2344,"open_interest":9.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0089,"theta":-0.0025,"rho":0.0004,"theo":0.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-09T12:45:05","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311P08200000","bid":1298.9,"bid_size":0.0,"ask":1320.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":-4.481,"theo":1310.5504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1339.59997558594},{"option":"SPXW260311C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0044,"theta":-0.0013,"rho":0.0002,"theo":0.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311P08400000","bid":1499.2,"bid_size":0.0,"ask":1516.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":-4.5904,"theo":1510.086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1539.09997558594},{"option":"SPXW260311C08600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0023,"theta":-0.0007,"rho":0.0001,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260311P08600000","bid":1698.7,"bid_size":0.0,"ask":1719.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":-4.6997,"theo":1709.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1738.04998779297},{"option":"SPXW260311C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3129,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0013,"theta":-0.0004,"rho":0.0,"theo":0.001,"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":0.0750000029802322},{"option":"SPXW260311P08800000","bid":1897.5,"bid_size":0.0,"ask":1919.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":-4.809,"theo":1909.1618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1938.19995117188},{"option":"SPXW260311C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3392,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0003,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":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":"SPXW260311P09000000","bid":2097.0,"bid_size":0.0,"ask":2118.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-4.9183,"theo":2108.7006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2137.29992675781},{"option":"SPXW260312C02800000","bid":4067.1,"bid_size":0.0,"ask":4088.3,"ask_size":0.0,"iv":1.3266,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":1.6068,"theo":4077.0867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.84997558594},{"option":"SPXW260312P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0879,"open_interest":51.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0167,"theta":-0.0357,"rho":-0.0011,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:48:37","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312C03000000","bid":3867.6,"bid_size":0.0,"ask":3888.8,"ask_size":0.0,"iv":1.2318,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0207,"theta":0.0,"rho":1.7212,"theo":3877.5941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3849.64990234375},{"option":"SPXW260312P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0076,"open_interest":4.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0207,"theta":-0.0415,"rho":-0.0014,"theo":0.1486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T10:34:58","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260312C03200000","bid":3667.8,"bid_size":0.0,"ask":3688.6,"ask_size":0.0,"iv":1.143,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0256,"theta":0.0,"rho":1.8356,"theo":3678.1058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.54992675781},{"option":"SPXW260312P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9325,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0256,"theta":-0.0482,"rho":-0.0017,"theo":0.1766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260312C03400000","bid":3471.0,"bid_size":0.0,"ask":3489.1,"ask_size":0.0,"iv":1.0593,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0315,"theta":0.0,"rho":1.9499,"theo":3478.6226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.0},{"option":"SPXW260312P03400000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8757,"open_interest":1.0,"volume":3.0,"delta":-0.0005,"gamma":0.0,"vega":0.0315,"theta":-0.0558,"rho":-0.0021,"theo":0.2097,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:08:48","percent_change":-50.0,"prev_day_close":0.200000006705523},{"option":"SPXW260312C03600000","bid":3272.8,"bid_size":0.0,"ask":3289.7,"ask_size":0.0,"iv":0.9802,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0389,"theta":0.0,"rho":2.0641,"theo":3279.1459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.90002441406},{"option":"SPXW260312P03600000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8285,"open_interest":1.0,"volume":4.0,"delta":-0.0007,"gamma":0.0,"vega":0.0389,"theta":-0.0646,"rho":-0.0026,"theo":0.2492,"change":-0.125,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:00:43","percent_change":-45.4545,"prev_day_close":0.274999998509884},{"option":"SPXW260312C03800000","bid":3069.5,"bid_size":0.0,"ask":3090.2,"ask_size":0.0,"iv":0.905,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0482,"theta":0.0,"rho":2.1781,"theo":3079.6775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3051.94995117188},{"option":"SPXW260312P03800000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.7779,"open_interest":59.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0482,"theta":-0.075,"rho":-0.0033,"theo":0.2971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-13T14:10:15","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260312C04000000","bid":2870.1,"bid_size":0.0,"ask":2890.8,"ask_size":0.0,"iv":0.8402,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0599,"theta":0.0,"rho":2.292,"theo":2880.2201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.55004882812},{"option":"SPXW260312P04000000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7314,"open_interest":262.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0599,"theta":-0.0872,"rho":-0.0042,"theo":0.3559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.58,"last_trade_time":"2026-02-13T14:12:12","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260312C04200000","bid":2670.7,"bid_size":0.0,"ask":2691.4,"ask_size":0.0,"iv":0.7771,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.075,"theta":0.0,"rho":2.4055,"theo":2680.7776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2653.90002441406},{"option":"SPXW260312P04200000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.6899,"open_interest":8.0,"volume":5.0,"delta":-0.0013,"gamma":0.0,"vega":0.075,"theta":-0.102,"rho":-0.0053,"theo":0.4296,"change":-0.15,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:42:22","percent_change":-25.0,"prev_day_close":0.599999994039536},{"option":"SPXW260312C04400000","bid":2471.3,"bid_size":0.0,"ask":2492.8,"ask_size":0.0,"iv":0.7156,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0952,"theta":0.0,"rho":2.5187,"theo":2481.3573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2453.75},{"option":"SPXW260312P04400000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.644,"open_interest":12.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0952,"theta":-0.1204,"rho":-0.0068,"theo":0.5256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-10T09:40:24","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPXW260312C04600000","bid":2275.1,"bid_size":0.0,"ask":2292.3,"ask_size":0.0,"iv":0.6556,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1225,"theta":0.0,"rho":2.6312,"theo":2281.9722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2254.54992675781},{"option":"SPXW260312P04600000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.6022,"open_interest":38.0,"volume":2.0,"delta":-0.0023,"gamma":0.0,"vega":0.1225,"theta":-0.1444,"rho":-0.009,"theo":0.6568,"change":-0.275,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T13:52:55","percent_change":-26.8293,"prev_day_close":1.02500000596046},{"option":"SPXW260312C04800000","bid":2076.9,"bid_size":0.0,"ask":2093.5,"ask_size":0.0,"iv":0.6043,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1622,"theta":0.0,"rho":2.7427,"theo":2082.6465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2055.39996337891},{"option":"SPXW260312P04800000","bid":0.9,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.5596,"open_interest":135.0,"volume":5.0,"delta":-0.0031,"gamma":0.0,"vega":0.1623,"theta":-0.1776,"rho":-0.0122,"theo":0.8475,"change":-0.125,"open":1.2,"high":1.2,"low":1.2,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T09:36:13","percent_change":-9.43396,"prev_day_close":1.32499998807907},{"option":"SPXW260312C05000000","bid":1877.7,"bid_size":0.0,"ask":1894.3,"ask_size":0.0,"iv":0.552,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.2206,"theta":-0.0167,"rho":2.8525,"theo":1883.421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.75},{"option":"SPXW260312P05000000","bid":1.2,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.5171,"open_interest":29.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.2207,"theta":-0.2251,"rho":-0.0172,"theo":1.1385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-17T10:34:58","percent_change":0.0,"prev_day_close":1.72499996423721},{"option":"SPXW260312C05200000","bid":1678.7,"bid_size":0.0,"ask":1694.9,"ask_size":0.0,"iv":0.5015,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.3089,"theta":-0.107,"rho":2.9593,"theo":1684.3563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1657.20001220703},{"option":"SPXW260312P05200000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.4744,"open_interest":714.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":0.3091,"theta":-0.2934,"rho":-0.0251,"theo":1.5903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-11T13:45:24","percent_change":0.0,"prev_day_close":2.27499997615814},{"option":"SPXW260312C05400000","bid":1483.0,"bid_size":0.0,"ask":1491.1,"ask_size":0.0,"iv":0.4198,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":0.4411,"theta":-0.2238,"rho":3.0615,"theo":1485.5313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1458.45001220703},{"option":"SPXW260312P05400000","bid":2.25,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.4331,"open_interest":27.0,"volume":8.0,"delta":-0.0095,"gamma":0.0,"vega":0.4414,"theta":-0.3882,"rho":-0.0376,"theo":2.2825,"change":-0.555,"open":2.47,"high":2.47,"low":2.47,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-18T09:43:24","percent_change":-18.3471,"prev_day_close":3.02499997615814},{"option":"SPXW260312C05500000","bid":1384.6,"bid_size":0.0,"ask":1390.6,"ask_size":0.0,"iv":0.4038,"open_interest":1.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":0.5279,"theta":-0.2937,"rho":3.1103,"theo":1386.2402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1331.38,"last_trade_time":"2026-02-17T12:57:45","percent_change":0.0,"prev_day_close":1358.84997558594},{"option":"SPXW260312P05500000","bid":2.65,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.4135,"open_interest":0.0,"volume":50.0,"delta":-0.0116,"gamma":0.0,"vega":0.5282,"theta":-0.447,"rho":-0.0462,"theo":2.749,"change":-0.49,"open":3.01,"high":3.01,"low":3.01,"tick":"down","last_trade_price":3.01,"last_trade_time":"2026-02-18T15:00:56","percent_change":-14.0,"prev_day_close":3.5},{"option":"SPXW260312C05600000","bid":1285.0,"bid_size":0.0,"ask":1291.4,"ask_size":0.0,"iv":0.3793,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":0.6344,"theta":-0.372,"rho":3.1567,"theo":1287.0518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.5},{"option":"SPXW260312P05600000","bid":3.2,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.3935,"open_interest":41.0,"volume":0.0,"delta":-0.0144,"gamma":0.0,"vega":0.6345,"theta":-0.5142,"rho":-0.0571,"theo":3.318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.05,"last_trade_time":"2026-02-13T15:21:23","percent_change":0.0,"prev_day_close":4.09999990463257},{"option":"SPXW260312C05700000","bid":1186.4,"bid_size":0.0,"ask":1192.2,"ask_size":0.0,"iv":0.3636,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0001,"vega":0.7612,"theta":-0.46,"rho":3.2004,"theo":1187.9934,"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":1160.75},{"option":"SPXW260312P05700000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.3735,"open_interest":15.0,"volume":1.0,"delta":-0.0178,"gamma":0.0001,"vega":0.7616,"theta":-0.5913,"rho":-0.0708,"theo":4.0193,"change":-0.5,"open":4.4,"high":4.4,"low":4.4,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-18T15:21:53","percent_change":-10.2041,"prev_day_close":4.90000009536743},{"option":"SPXW260312C05800000","bid":1087.4,"bid_size":0.0,"ask":1093.3,"ask_size":0.0,"iv":0.3461,"open_interest":0.0,"volume":0.0,"delta":0.9777,"gamma":0.0001,"vega":0.9185,"theta":-0.5595,"rho":3.2402,"theo":1089.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1062.25},{"option":"SPXW260312P05800000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.3541,"open_interest":35.0,"volume":0.0,"delta":-0.0221,"gamma":0.0001,"vega":0.9185,"theta":-0.6796,"rho":-0.0882,"theo":4.8862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-17T14:28:17","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260312C05850000","bid":1038.1,"bid_size":0.0,"ask":1043.9,"ask_size":0.0,"iv":0.3362,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0001,"vega":1.0093,"theta":-0.6148,"rho":3.2583,"theo":1039.7453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.79998779297},{"option":"SPXW260312P05850000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.3444,"open_interest":2.0,"volume":0.0,"delta":-0.0248,"gamma":0.0001,"vega":1.0093,"theta":-0.7293,"rho":-0.0989,"theo":5.4062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":6.5},{"option":"SPXW260312C05875000","bid":1013.6,"bid_size":0.0,"ask":1019.2,"ask_size":0.0,"iv":0.3346,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0001,"vega":1.0583,"theta":-0.644,"rho":3.2668,"theo":1015.092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.099975585938},{"option":"SPXW260312P05875000","bid":5.4,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.3398,"open_interest":78.0,"volume":0.0,"delta":-0.0262,"gamma":0.0001,"vega":1.0583,"theta":-0.7558,"rho":-0.1047,"theo":5.6924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-02-12T16:13:23","percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"SPXW260312C05900000","bid":988.7,"bid_size":0.0,"ask":994.6,"ask_size":0.0,"iv":0.3274,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0001,"vega":1.1104,"theta":-0.6745,"rho":3.2749,"theo":990.4584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":964.25},{"option":"SPXW260312P05900000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.335,"open_interest":0.0,"volume":1.0,"delta":-0.0278,"gamma":0.0001,"vega":1.1104,"theta":-0.7835,"rho":-0.1109,"theo":5.9983,"change":-2.1,"open":5.1,"high":5.1,"low":5.1,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T12:35:37","percent_change":-29.1667,"prev_day_close":7.20000004768372},{"option":"SPXW260312C05925000","bid":964.2,"bid_size":0.0,"ask":970.0,"ask_size":0.0,"iv":0.3237,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.1662,"theta":-0.7062,"rho":3.2826,"theo":965.8467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":939.100006103516},{"option":"SPXW260312P05925000","bid":6.0,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.3304,"open_interest":45.0,"volume":0.0,"delta":-0.0295,"gamma":0.0001,"vega":1.1662,"theta":-0.8124,"rho":-0.1176,"theo":6.3262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-12T12:29:22","percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"SPXW260312C05950000","bid":939.4,"bid_size":0.0,"ask":945.5,"ask_size":0.0,"iv":0.3201,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":1.2259,"theta":-0.7394,"rho":3.2896,"theo":941.2596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.850006103516},{"option":"SPXW260312P05950000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.3253,"open_interest":60.0,"volume":1.0,"delta":-0.0313,"gamma":0.0001,"vega":1.2259,"theta":-0.8429,"rho":-0.1249,"theo":6.6786,"change":-2.45,"open":5.6,"high":5.6,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:22:35","percent_change":-30.4348,"prev_day_close":8.04999995231628},{"option":"SPXW260312C05975000","bid":914.9,"bid_size":0.0,"ask":920.9,"ask_size":0.0,"iv":0.3158,"open_interest":0.0,"volume":0.0,"delta":0.9666,"gamma":0.0001,"vega":1.2893,"theta":-0.7741,"rho":3.296,"theo":916.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":890.199981689453},{"option":"SPXW260312P05975000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.3208,"open_interest":33.0,"volume":1.0,"delta":-0.0333,"gamma":0.0001,"vega":1.2893,"theta":-0.8748,"rho":-0.1329,"theo":7.0588,"change":-0.8,"open":7.7,"high":7.7,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:21:11","percent_change":-9.41177,"prev_day_close":8.5},{"option":"SPXW260312C06000000","bid":890.2,"bid_size":0.0,"ask":896.4,"ask_size":0.0,"iv":0.3113,"open_interest":1.0,"volume":0.0,"delta":0.9645,"gamma":0.0001,"vega":1.3561,"theta":-0.8106,"rho":3.3017,"theo":892.172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":854.93,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":865.699981689453},{"option":"SPXW260312P06000000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3161,"open_interest":38.0,"volume":0.0,"delta":-0.0354,"gamma":0.0001,"vega":1.3561,"theta":-0.9085,"rho":-0.1415,"theo":7.47,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.14,"last_trade_time":"2026-02-13T13:21:22","percent_change":0.0,"prev_day_close":9.0},{"option":"SPXW260312C06025000","bid":866.1,"bid_size":0.0,"ask":871.8,"ask_size":0.0,"iv":0.3096,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0002,"vega":1.4265,"theta":-0.8489,"rho":3.3068,"theo":867.6781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.350006103516},{"option":"SPXW260312P06025000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.3119,"open_interest":17.0,"volume":0.0,"delta":-0.0377,"gamma":0.0002,"vega":1.4265,"theta":-0.9441,"rho":-0.1508,"theo":7.9156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-12T11:05:26","percent_change":0.0,"prev_day_close":9.5},{"option":"SPXW260312C06050000","bid":841.6,"bid_size":0.0,"ask":847.3,"ask_size":0.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0002,"vega":1.5013,"theta":-0.8892,"rho":3.3112,"theo":843.2221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.299987792969},{"option":"SPXW260312P06050000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.3075,"open_interest":50.0,"volume":0.0,"delta":-0.0402,"gamma":0.0002,"vega":1.5013,"theta":-0.9816,"rho":-0.1606,"theo":8.3992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-17T11:11:26","percent_change":0.0,"prev_day_close":10.0999999046326},{"option":"SPXW260312C06075000","bid":817.2,"bid_size":0.0,"ask":822.9,"ask_size":0.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0002,"vega":1.5817,"theta":-0.9316,"rho":3.3148,"theo":818.8081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.5},{"option":"SPXW260312P06075000","bid":8.6,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.3028,"open_interest":7.0,"volume":0.0,"delta":-0.0429,"gamma":0.0002,"vega":1.5817,"theta":-1.0213,"rho":-0.1714,"theo":8.9247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.35,"last_trade_time":"2026-02-17T11:31:03","percent_change":0.0,"prev_day_close":10.75},{"option":"SPXW260312C06100000","bid":792.9,"bid_size":0.0,"ask":798.5,"ask_size":0.0,"iv":0.2963,"open_interest":1.0,"volume":0.0,"delta":0.954,"gamma":0.0002,"vega":1.6683,"theta":-0.9763,"rho":3.3174,"theo":794.4408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":759.97,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":768.549987792969},{"option":"SPXW260312P06100000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.2985,"open_interest":19.0,"volume":3.0,"delta":-0.0458,"gamma":0.0002,"vega":1.6683,"theta":-1.0632,"rho":-0.1832,"theo":9.497,"change":-3.55,"open":7.9,"high":7.9,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T12:27:52","percent_change":-31.0044,"prev_day_close":11.4500002861023},{"option":"SPXW260312C06125000","bid":768.7,"bid_size":0.0,"ask":774.2,"ask_size":0.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9509,"gamma":0.0002,"vega":1.7611,"theta":-1.0233,"rho":3.3187,"theo":770.1263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.350006103516},{"option":"SPXW260312P06125000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.2942,"open_interest":53.0,"volume":0.0,"delta":-0.049,"gamma":0.0002,"vega":1.7611,"theta":-1.1075,"rho":-0.1962,"theo":10.122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-17T12:32:47","percent_change":0.0,"prev_day_close":12.2000002861023},{"option":"SPXW260312C06150000","bid":744.4,"bid_size":0.0,"ask":749.9,"ask_size":0.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0002,"vega":1.8591,"theta":-1.0729,"rho":3.3189,"theo":745.8707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.850006103516},{"option":"SPXW260312P06150000","bid":10.4,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.2899,"open_interest":9.0,"volume":3.0,"delta":-0.0525,"gamma":0.0002,"vega":1.8591,"theta":-1.1543,"rho":-0.2103,"theo":10.806,"change":-1.9,"open":8.9,"high":11.1,"low":8.9,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T15:34:59","percent_change":-14.6154,"prev_day_close":13.0},{"option":"SPXW260312C06175000","bid":720.2,"bid_size":0.0,"ask":725.7,"ask_size":0.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0002,"vega":1.9623,"theta":-1.1252,"rho":3.3179,"theo":721.68,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":696.349975585938},{"option":"SPXW260312P06175000","bid":11.2,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.2854,"open_interest":37.0,"volume":0.0,"delta":-0.0563,"gamma":0.0002,"vega":1.9623,"theta":-1.2038,"rho":-0.2256,"theo":11.5547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.15,"last_trade_time":"2026-02-17T11:31:03","percent_change":0.0,"prev_day_close":13.9000000953674},{"option":"SPXW260312C06200000","bid":695.9,"bid_size":0.0,"ask":701.6,"ask_size":0.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":0.9394,"gamma":0.0002,"vega":2.0721,"theta":-1.1802,"rho":3.3158,"theo":697.5599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.349975585938},{"option":"SPXW260312P06200000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.2812,"open_interest":87.0,"volume":0.0,"delta":-0.0604,"gamma":0.0002,"vega":2.0721,"theta":-1.256,"rho":-0.2421,"theo":12.3742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.4,"last_trade_time":"2026-02-17T14:36:48","percent_change":0.0,"prev_day_close":14.9000000953674},{"option":"SPXW260312C06225000","bid":672.1,"bid_size":0.0,"ask":677.6,"ask_size":0.0,"iv":0.2766,"open_interest":0.0,"volume":0.0,"delta":0.935,"gamma":0.0003,"vega":2.1905,"theta":-1.2379,"rho":3.3121,"theo":673.5172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.350006103516},{"option":"SPXW260312P06225000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.277,"open_interest":113.0,"volume":1.0,"delta":-0.0649,"gamma":0.0003,"vega":2.1905,"theta":-1.311,"rho":-0.2601,"theo":13.2711,"change":-2.77,"open":13.18,"high":13.18,"low":13.18,"tick":"down","last_trade_price":13.18,"last_trade_time":"2026-02-18T09:55:46","percent_change":-17.3668,"prev_day_close":15.9500002861023},{"option":"SPXW260312C06250000","bid":648.1,"bid_size":0.0,"ask":653.5,"ask_size":0.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":0.93,"gamma":0.0003,"vega":2.3173,"theta":-1.2983,"rho":3.3064,"theo":649.5607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":625.200012207031},{"option":"SPXW260312P06250000","bid":13.8,"bid_size":0.0,"ask":14.2,"ask_size":0.0,"iv":0.2728,"open_interest":65.0,"volume":3.0,"delta":-0.0698,"gamma":0.0003,"vega":2.3173,"theta":-1.3687,"rho":-0.2802,"theo":14.254,"change":-5.3,"open":14.18,"high":14.18,"low":11.8,"tick":"down","last_trade_price":11.8,"last_trade_time":"2026-02-18T12:13:29","percent_change":-30.9942,"prev_day_close":17.1000003814697},{"option":"SPXW260312C06275000","bid":624.2,"bid_size":0.0,"ask":629.6,"ask_size":0.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.9247,"gamma":0.0003,"vega":2.4507,"theta":-1.3616,"rho":3.2988,"theo":625.6994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.949981689453},{"option":"SPXW260312P06275000","bid":14.9,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.2687,"open_interest":61.0,"volume":0.0,"delta":-0.0752,"gamma":0.0003,"vega":2.4507,"theta":-1.4292,"rho":-0.3021,"theo":15.3323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-13T10:44:34","percent_change":0.0,"prev_day_close":18.3500003814697},{"option":"SPXW260312C06300000","bid":600.5,"bid_size":0.0,"ask":605.8,"ask_size":0.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.9188,"gamma":0.0003,"vega":2.5899,"theta":-1.4276,"rho":3.2896,"theo":601.9417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.099975585938},{"option":"SPXW260312P06300000","bid":16.1,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.2645,"open_interest":76.0,"volume":7.0,"delta":-0.081,"gamma":0.0003,"vega":2.5899,"theta":-1.4924,"rho":-0.3256,"theo":16.5141,"change":-6.2,"open":13.8,"high":13.8,"low":13.25,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-02-18T12:12:34","percent_change":-31.4721,"prev_day_close":19.6999998092651},{"option":"SPXW260312C06325000","bid":576.8,"bid_size":0.0,"ask":582.2,"ask_size":0.0,"iv":0.2602,"open_interest":0.0,"volume":0.0,"delta":0.9125,"gamma":0.0004,"vega":2.7373,"theta":-1.4962,"rho":3.2785,"theo":578.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.799987792969},{"option":"SPXW260312P06325000","bid":17.3,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.2605,"open_interest":87.0,"volume":2.0,"delta":-0.0874,"gamma":0.0004,"vega":2.7373,"theta":-1.5583,"rho":-0.351,"theo":17.8068,"change":-6.94,"open":14.76,"high":14.76,"low":14.26,"tick":"down","last_trade_price":14.26,"last_trade_time":"2026-02-18T11:16:08","percent_change":-32.7358,"prev_day_close":21.1999998092651},{"option":"SPXW260312C06350000","bid":553.3,"bid_size":0.0,"ask":558.6,"ask_size":0.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.9056,"gamma":0.0004,"vega":2.8948,"theta":-1.5671,"rho":3.2649,"theo":554.7685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.150024414062},{"option":"SPXW260312P06350000","bid":18.7,"bid_size":0.0,"ask":19.1,"ask_size":0.0,"iv":0.2565,"open_interest":57.0,"volume":14.0,"delta":-0.0943,"gamma":0.0004,"vega":2.8948,"theta":-1.6264,"rho":-0.379,"theo":19.22,"change":-4.81,"open":20.05,"high":20.05,"low":16.05,"tick":"no_change","last_trade_price":17.99,"last_trade_time":"2026-02-18T13:51:57","percent_change":-21.0965,"prev_day_close":22.8000001907349},{"option":"SPXW260312C06375000","bid":529.9,"bid_size":0.0,"ask":534.9,"ask_size":0.0,"iv":0.2517,"open_interest":0.0,"volume":0.0,"delta":0.8981,"gamma":0.0004,"vega":3.0606,"theta":-1.6402,"rho":3.2484,"theo":531.3744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.399993896484},{"option":"SPXW260312P06375000","bid":20.2,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.2524,"open_interest":115.0,"volume":3.0,"delta":-0.1018,"gamma":0.0004,"vega":3.0606,"theta":-1.6967,"rho":-0.4098,"theo":20.7654,"change":-4.15,"open":21.65,"high":21.65,"low":17.24,"tick":"up","last_trade_price":20.45,"last_trade_time":"2026-02-18T15:43:24","percent_change":-16.8699,"prev_day_close":24.5999994277954},{"option":"SPXW260312C06400000","bid":506.6,"bid_size":0.0,"ask":511.7,"ask_size":0.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.8899,"gamma":0.0004,"vega":3.2315,"theta":-1.7151,"rho":3.2295,"theo":508.1238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.399993896484},{"option":"SPXW260312P06400000","bid":21.8,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.2484,"open_interest":509.0,"volume":292.0,"delta":-0.11,"gamma":0.0004,"vega":3.2315,"theta":-1.7689,"rho":-0.4431,"theo":22.4543,"change":-6.02,"open":22.62,"high":24.5,"low":18.15,"tick":"down","last_trade_price":20.48,"last_trade_time":"2026-02-18T15:57:09","percent_change":-22.717,"prev_day_close":26.5},{"option":"SPXW260312C06425000","bid":483.5,"bid_size":0.0,"ask":488.7,"ask_size":0.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.8811,"gamma":0.0005,"vega":3.409,"theta":-1.7915,"rho":3.2084,"theo":485.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.449996948242},{"option":"SPXW260312P06425000","bid":23.6,"bid_size":0.0,"ask":24.1,"ask_size":0.0,"iv":0.2444,"open_interest":76.0,"volume":17.0,"delta":-0.1188,"gamma":0.0005,"vega":3.409,"theta":-1.8425,"rho":-0.4786,"theo":24.2951,"change":-8.7,"open":22.0,"high":22.0,"low":19.9,"tick":"down","last_trade_price":19.9,"last_trade_time":"2026-02-18T10:47:25","percent_change":-30.4196,"prev_day_close":28.5999994277954},{"option":"SPXW260312C06450000","bid":460.6,"bid_size":0.0,"ask":465.6,"ask_size":0.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.8715,"gamma":0.0005,"vega":3.5966,"theta":-1.8688,"rho":3.1839,"theo":462.0888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.649993896484},{"option":"SPXW260312P06450000","bid":25.5,"bid_size":0.0,"ask":26.1,"ask_size":0.0,"iv":0.2404,"open_interest":43.0,"volume":1.0,"delta":-0.1284,"gamma":0.0005,"vega":3.5966,"theta":-1.917,"rho":-0.5174,"theo":26.2984,"change":-3.5,"open":27.4,"high":27.4,"low":27.4,"tick":"down","last_trade_price":27.4,"last_trade_time":"2026-02-18T15:01:49","percent_change":-11.3269,"prev_day_close":30.9000005722046},{"option":"SPXW260312C06475000","bid":437.5,"bid_size":0.0,"ask":442.7,"ask_size":0.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":0.8611,"gamma":0.0006,"vega":3.7918,"theta":-1.9465,"rho":3.1555,"theo":439.3305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.5},{"option":"SPXW260312P06475000","bid":27.7,"bid_size":0.0,"ask":28.2,"ask_size":0.0,"iv":0.2364,"open_interest":30.0,"volume":13.0,"delta":-0.1388,"gamma":0.0006,"vega":3.7918,"theta":-1.992,"rho":-0.5602,"theo":28.4796,"change":-5.4,"open":23.19,"high":28.0,"low":23.19,"tick":"up","last_trade_price":28.0,"last_trade_time":"2026-02-18T15:43:24","percent_change":-16.1677,"prev_day_close":33.3999996185303},{"option":"SPXW260312C06500000","bid":415.0,"bid_size":0.0,"ask":420.2,"ask_size":0.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.8499,"gamma":0.0006,"vega":3.9897,"theta":-2.0242,"rho":3.1241,"theo":416.7639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.450012207031},{"option":"SPXW260312P06500000","bid":30.0,"bid_size":0.0,"ask":30.6,"ask_size":0.0,"iv":0.2324,"open_interest":72.0,"volume":15.0,"delta":-0.15,"gamma":0.0006,"vega":3.9897,"theta":-2.0669,"rho":-0.6059,"theo":30.8526,"change":-10.94,"open":26.2,"high":26.2,"low":24.01,"tick":"up","last_trade_price":25.16,"last_trade_time":"2026-02-18T13:22:19","percent_change":-30.3047,"prev_day_close":36.1000003814697},{"option":"SPXW260312C06525000","bid":392.8,"bid_size":0.0,"ask":397.8,"ask_size":0.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":0.8377,"gamma":0.0006,"vega":4.1931,"theta":-2.101,"rho":3.0896,"theo":394.3997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.5},{"option":"SPXW260312P06525000","bid":32.5,"bid_size":0.0,"ask":33.1,"ask_size":0.0,"iv":0.2284,"open_interest":97.0,"volume":9.0,"delta":-0.1621,"gamma":0.0006,"vega":4.1931,"theta":-2.141,"rho":-0.6547,"theo":33.4279,"change":-12.78,"open":36.7,"high":36.7,"low":26.1,"tick":"down","last_trade_price":26.27,"last_trade_time":"2026-02-18T12:53:29","percent_change":-32.7273,"prev_day_close":39.0499992370606},{"option":"SPXW260312C06550000","bid":370.4,"bid_size":0.0,"ask":375.6,"ask_size":0.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":0.8246,"gamma":0.0007,"vega":4.4048,"theta":-2.1763,"rho":3.0503,"theo":372.2541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":350.649993896484},{"option":"SPXW260312P06550000","bid":35.3,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.2243,"open_interest":229.0,"volume":15.0,"delta":-0.1752,"gamma":0.0007,"vega":4.4048,"theta":-2.2136,"rho":-0.7083,"theo":36.2218,"change":-12.35,"open":30.9,"high":30.9,"low":29.2,"tick":"up","last_trade_price":29.9,"last_trade_time":"2026-02-18T12:09:50","percent_change":-29.2308,"prev_day_close":42.25},{"option":"SPXW260312C06560000","bid":361.7,"bid_size":0.0,"ask":366.5,"ask_size":0.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.8191,"gamma":0.0007,"vega":4.4906,"theta":-2.2059,"rho":3.0332,"theo":363.4621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.850006103516},{"option":"SPXW260312P06560000","bid":36.5,"bid_size":0.0,"ask":37.1,"ask_size":0.0,"iv":0.2226,"open_interest":1.0,"volume":2.0,"delta":-0.1808,"gamma":0.0007,"vega":4.4906,"theta":-2.242,"rho":-0.7312,"theo":37.4056,"change":-8.05,"open":31.25,"high":35.5,"low":31.25,"tick":"up","last_trade_price":35.5,"last_trade_time":"2026-02-18T14:27:29","percent_change":-18.4845,"prev_day_close":43.5499992370606},{"option":"SPXW260312C06570000","bid":352.9,"bid_size":0.0,"ask":357.8,"ask_size":0.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.8134,"gamma":0.0007,"vega":4.5763,"theta":-2.235,"rho":3.0154,"theo":354.71,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.25},{"option":"SPXW260312P06570000","bid":37.7,"bid_size":0.0,"ask":38.3,"ask_size":0.0,"iv":0.2209,"open_interest":1.0,"volume":0.0,"delta":-0.1865,"gamma":0.0007,"vega":4.5763,"theta":-2.27,"rho":-0.7547,"theo":38.6293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.8,"last_trade_time":"2026-02-17T10:38:53","percent_change":0.0,"prev_day_close":44.9500007629394},{"option":"SPXW260312C06575000","bid":348.6,"bid_size":0.0,"ask":353.4,"ask_size":0.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.8105,"gamma":0.0007,"vega":4.619,"theta":-2.2494,"rho":3.0064,"theo":350.3492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.0},{"option":"SPXW260312P06575000","bid":38.3,"bid_size":0.0,"ask":38.9,"ask_size":0.0,"iv":0.22,"open_interest":100.0,"volume":7.0,"delta":-0.1894,"gamma":0.0007,"vega":4.619,"theta":-2.2838,"rho":-0.7666,"theo":39.2564,"change":-13.45,"open":36.23,"high":36.23,"low":32.2,"tick":"down","last_trade_price":32.2,"last_trade_time":"2026-02-18T10:50:06","percent_change":-29.4633,"prev_day_close":45.6500015258789},{"option":"SPXW260312C06580000","bid":344.2,"bid_size":0.0,"ask":349.3,"ask_size":0.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.8075,"gamma":0.0007,"vega":4.6617,"theta":-2.2636,"rho":2.9972,"theo":345.9987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.75},{"option":"SPXW260312P06580000","bid":39.0,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.2193,"open_interest":7.0,"volume":0.0,"delta":-0.1924,"gamma":0.0007,"vega":4.6617,"theta":-2.2975,"rho":-0.7787,"theo":39.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.7,"last_trade_time":"2026-02-17T14:52:34","percent_change":0.0,"prev_day_close":46.4500007629394},{"option":"SPXW260312C06590000","bid":335.6,"bid_size":0.0,"ask":340.6,"ask_size":0.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.8015,"gamma":0.0008,"vega":4.747,"theta":-2.2917,"rho":2.9784,"theo":337.329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.449996948242},{"option":"SPXW260312P06590000","bid":40.3,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.2176,"open_interest":4.0,"volume":0.0,"delta":-0.1984,"gamma":0.0008,"vega":4.747,"theta":-2.3245,"rho":-0.8032,"theo":41.2,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.07,"last_trade_time":"2026-02-17T10:36:24","percent_change":0.0,"prev_day_close":47.8499984741211},{"option":"SPXW260312C06600000","bid":326.9,"bid_size":0.0,"ask":331.8,"ask_size":0.0,"iv":0.2147,"open_interest":4.0,"volume":0.0,"delta":0.7952,"gamma":0.0008,"vega":4.8327,"theta":-2.3192,"rho":2.959,"theo":328.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":320.45,"last_trade_time":"2026-02-13T11:36:24","percent_change":0.0,"prev_day_close":307.950012207031},{"option":"SPXW260312P06600000","bid":41.6,"bid_size":0.0,"ask":42.2,"ask_size":0.0,"iv":0.216,"open_interest":119.0,"volume":24.0,"delta":-0.2047,"gamma":0.0008,"vega":4.8327,"theta":-2.3509,"rho":-0.8283,"theo":42.5488,"change":-8.5,"open":39.3,"high":40.95,"low":34.28,"tick":"up","last_trade_price":40.95,"last_trade_time":"2026-02-18T14:30:22","percent_change":-17.1891,"prev_day_close":49.4500007629394},{"option":"SPXW260312C06610000","bid":318.6,"bid_size":0.0,"ask":323.1,"ask_size":0.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7888,"gamma":0.0008,"vega":4.9192,"theta":-2.3461,"rho":2.9387,"theo":320.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.599990844727},{"option":"SPXW260312P06610000","bid":43.0,"bid_size":0.0,"ask":43.6,"ask_size":0.0,"iv":0.2143,"open_interest":1.0,"volume":0.0,"delta":-0.2111,"gamma":0.0008,"vega":4.9192,"theta":-2.3767,"rho":-0.8543,"theo":43.9417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.96,"last_trade_time":"2026-02-13T14:27:02","percent_change":0.0,"prev_day_close":51.0499992370606},{"option":"SPXW260312C06620000","bid":310.0,"bid_size":0.0,"ask":314.7,"ask_size":0.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.7821,"gamma":0.0008,"vega":5.0068,"theta":-2.3723,"rho":2.9174,"theo":311.5823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.449996948242},{"option":"SPXW260312P06620000","bid":44.4,"bid_size":0.0,"ask":45.1,"ask_size":0.0,"iv":0.2125,"open_interest":1.0,"volume":0.0,"delta":-0.2177,"gamma":0.0008,"vega":5.0068,"theta":-2.4018,"rho":-0.8814,"theo":45.3806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.3,"last_trade_time":"2026-02-13T09:50:35","percent_change":0.0,"prev_day_close":52.75},{"option":"SPXW260312C06625000","bid":305.8,"bid_size":0.0,"ask":310.5,"ask_size":0.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.7787,"gamma":0.0008,"vega":5.0508,"theta":-2.3851,"rho":2.9063,"theo":307.3317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.099990844727},{"option":"SPXW260312P06625000","bid":45.2,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.2117,"open_interest":96.0,"volume":6.0,"delta":-0.2211,"gamma":0.0008,"vega":5.0508,"theta":-2.414,"rho":-0.8954,"theo":46.118,"change":-15.65,"open":37.9,"high":37.9,"low":37.9,"tick":"down","last_trade_price":37.9,"last_trade_time":"2026-02-18T12:31:17","percent_change":-29.225,"prev_day_close":53.5499992370606},{"option":"SPXW260312C06630000","bid":301.4,"bid_size":0.0,"ask":306.1,"ask_size":0.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7753,"gamma":0.0008,"vega":5.0948,"theta":-2.3976,"rho":2.8949,"theo":303.0935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.0},{"option":"SPXW260312P06630000","bid":45.9,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.2108,"open_interest":1.0,"volume":1.0,"delta":-0.2246,"gamma":0.0008,"vega":5.0948,"theta":-2.426,"rho":-0.9096,"theo":46.8677,"change":-12.71,"open":41.64,"high":41.64,"low":41.64,"tick":"down","last_trade_price":41.64,"last_trade_time":"2026-02-18T13:47:56","percent_change":-23.3855,"prev_day_close":54.3499984741211},{"option":"SPXW260312C06640000","bid":293.2,"bid_size":0.0,"ask":297.7,"ask_size":0.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7682,"gamma":0.0009,"vega":5.1828,"theta":-2.4221,"rho":2.8714,"theo":294.6552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.900009155273},{"option":"SPXW260312P06640000","bid":47.5,"bid_size":0.0,"ask":48.1,"ask_size":0.0,"iv":0.2092,"open_interest":4.0,"volume":3.0,"delta":-0.2316,"gamma":0.0009,"vega":5.1828,"theta":-2.4494,"rho":-0.9388,"theo":48.4052,"change":-3.7,"open":40.8,"high":52.45,"low":40.8,"tick":"up","last_trade_price":52.45,"last_trade_time":"2026-02-18T15:25:20","percent_change":-6.5895,"prev_day_close":56.1500015258789},{"option":"SPXW260312C06650000","bid":284.8,"bid_size":0.0,"ask":289.3,"ask_size":0.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":0.761,"gamma":0.0009,"vega":5.2697,"theta":-2.4457,"rho":2.8471,"theo":286.2692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.75},{"option":"SPXW260312P06650000","bid":49.0,"bid_size":0.0,"ask":49.7,"ask_size":0.0,"iv":0.2075,"open_interest":93.0,"volume":12.0,"delta":-0.2389,"gamma":0.0009,"vega":5.2697,"theta":-2.4719,"rho":-0.9688,"theo":49.995,"change":-12.74,"open":44.0,"high":45.31,"low":41.48,"tick":"up","last_trade_price":45.31,"last_trade_time":"2026-02-18T14:06:37","percent_change":-21.9466,"prev_day_close":58.0499992370606},{"option":"SPXW260312C06660000","bid":276.6,"bid_size":0.0,"ask":281.0,"ask_size":0.0,"iv":0.2047,"open_interest":0.0,"volume":0.0,"delta":0.7535,"gamma":0.0009,"vega":5.3554,"theta":-2.4683,"rho":2.8222,"theo":277.9369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.699996948242},{"option":"SPXW260312P06660000","bid":50.7,"bid_size":0.0,"ask":51.3,"ask_size":0.0,"iv":0.2057,"open_interest":29.0,"volume":1.0,"delta":-0.2464,"gamma":0.0009,"vega":5.3554,"theta":-2.4933,"rho":-0.9995,"theo":51.6385,"change":-16.97,"open":42.93,"high":42.93,"low":42.93,"tick":"down","last_trade_price":42.93,"last_trade_time":"2026-02-18T10:41:12","percent_change":-28.3306,"prev_day_close":59.8999996185303},{"option":"SPXW260312C06670000","bid":268.2,"bid_size":0.0,"ask":272.6,"ask_size":0.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":0.7457,"gamma":0.0009,"vega":5.4401,"theta":-2.4898,"rho":2.7967,"theo":269.6596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.650001525879},{"option":"SPXW260312P06670000","bid":52.4,"bid_size":0.0,"ask":53.0,"ask_size":0.0,"iv":0.2039,"open_interest":3.0,"volume":0.0,"delta":-0.2541,"gamma":0.0009,"vega":5.4401,"theta":-2.5137,"rho":-1.0308,"theo":53.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.3,"last_trade_time":"2026-02-12T13:08:33","percent_change":0.0,"prev_day_close":61.8499984741211},{"option":"SPXW260312C06675000","bid":264.1,"bid_size":0.0,"ask":268.5,"ask_size":0.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.7418,"gamma":0.0009,"vega":5.4822,"theta":-2.5001,"rho":2.7836,"theo":265.542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.650001525879},{"option":"SPXW260312P06675000","bid":53.2,"bid_size":0.0,"ask":53.9,"ask_size":0.0,"iv":0.203,"open_interest":27.0,"volume":4.0,"delta":-0.2581,"gamma":0.0009,"vega":5.4822,"theta":-2.5235,"rho":-1.0467,"theo":54.2073,"change":-17.48,"open":47.72,"high":47.72,"low":45.24,"tick":"up","last_trade_price":45.37,"last_trade_time":"2026-02-18T11:18:49","percent_change":-27.8123,"prev_day_close":62.8499984741211},{"option":"SPXW260312C06680000","bid":259.8,"bid_size":0.0,"ask":264.5,"ask_size":0.0,"iv":0.2012,"open_interest":0.0,"volume":0.0,"delta":0.7378,"gamma":0.001,"vega":5.5243,"theta":-2.5101,"rho":2.7703,"theo":261.4387,"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":242.75},{"option":"SPXW260312P06680000","bid":54.1,"bid_size":0.0,"ask":54.8,"ask_size":0.0,"iv":0.2021,"open_interest":4.0,"volume":7.0,"delta":-0.2621,"gamma":0.001,"vega":5.5243,"theta":-2.533,"rho":-1.0629,"theo":55.092,"change":-15.33,"open":58.1,"high":58.1,"low":48.52,"tick":"down","last_trade_price":48.52,"last_trade_time":"2026-02-18T11:59:59","percent_change":-24.0094,"prev_day_close":63.8499984741211},{"option":"SPXW260312C06690000","bid":251.6,"bid_size":0.0,"ask":256.1,"ask_size":0.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":0.7296,"gamma":0.001,"vega":5.6085,"theta":-2.5293,"rho":2.7428,"theo":253.2766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.75},{"option":"SPXW260312P06690000","bid":55.9,"bid_size":0.0,"ask":56.6,"ask_size":0.0,"iv":0.2003,"open_interest":11.0,"volume":2.0,"delta":-0.2703,"gamma":0.001,"vega":5.6085,"theta":-2.551,"rho":-1.0962,"theo":56.9056,"change":-7.7,"open":59.52,"high":59.52,"low":58.25,"tick":"down","last_trade_price":58.25,"last_trade_time":"2026-02-18T14:46:34","percent_change":-11.6755,"prev_day_close":65.9499969482422},{"option":"SPXW260312C06700000","bid":243.6,"bid_size":0.0,"ask":248.2,"ask_size":0.0,"iv":0.1976,"open_interest":3.0,"volume":0.0,"delta":0.7211,"gamma":0.001,"vega":5.6925,"theta":-2.547,"rho":2.7138,"theo":245.176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.97,"last_trade_time":"2026-02-12T12:53:16","percent_change":0.0,"prev_day_close":226.599998474121},{"option":"SPXW260312P06700000","bid":57.8,"bid_size":0.0,"ask":58.4,"ask_size":0.0,"iv":0.1985,"open_interest":131.0,"volume":24.0,"delta":-0.2788,"gamma":0.001,"vega":5.6925,"theta":-2.5677,"rho":-1.1309,"theo":58.7808,"change":-12.1,"open":65.4,"high":65.4,"low":50.5,"tick":"down","last_trade_price":56.0,"last_trade_time":"2026-02-18T15:50:11","percent_change":-17.768,"prev_day_close":68.1000022888184},{"option":"SPXW260312C06710000","bid":235.6,"bid_size":0.0,"ask":240.0,"ask_size":0.0,"iv":0.196,"open_interest":2.0,"volume":0.0,"delta":0.7124,"gamma":0.001,"vega":5.7756,"theta":-2.5634,"rho":2.6834,"theo":237.1401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.5,"last_trade_time":"2026-02-12T13:33:35","percent_change":0.0,"prev_day_close":218.849998474121},{"option":"SPXW260312P06710000","bid":59.7,"bid_size":0.0,"ask":60.4,"ask_size":0.0,"iv":0.1967,"open_interest":27.0,"volume":1.0,"delta":-0.2875,"gamma":0.001,"vega":5.7756,"theta":-2.5829,"rho":-1.167,"theo":60.7208,"change":-16.68,"open":53.67,"high":53.67,"low":53.67,"tick":"down","last_trade_price":53.67,"last_trade_time":"2026-02-18T11:59:59","percent_change":-23.71,"prev_day_close":70.3499984741211},{"option":"SPXW260312C06720000","bid":227.5,"bid_size":0.0,"ask":232.0,"ask_size":0.0,"iv":0.1943,"open_interest":0.0,"volume":0.0,"delta":0.7034,"gamma":0.001,"vega":5.8569,"theta":-2.5782,"rho":2.6519,"theo":229.1716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.050003051758},{"option":"SPXW260312P06720000","bid":61.7,"bid_size":0.0,"ask":62.3,"ask_size":0.0,"iv":0.1947,"open_interest":21.0,"volume":24.0,"delta":-0.2964,"gamma":0.001,"vega":5.8569,"theta":-2.5966,"rho":-1.2042,"theo":62.7281,"change":-7.2,"open":59.35,"high":65.4,"low":59.35,"tick":"up","last_trade_price":65.4,"last_trade_time":"2026-02-18T14:37:48","percent_change":-9.91736,"prev_day_close":72.6000022888184},{"option":"SPXW260312C06725000","bid":223.7,"bid_size":0.0,"ask":228.2,"ask_size":0.0,"iv":0.1933,"open_interest":2.0,"volume":0.0,"delta":0.6988,"gamma":0.0011,"vega":5.8966,"theta":-2.585,"rho":2.6359,"theo":225.2134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.9,"last_trade_time":"2026-02-13T11:36:24","percent_change":0.0,"prev_day_close":207.449996948242},{"option":"SPXW260312P06725000","bid":62.7,"bid_size":0.0,"ask":63.4,"ask_size":0.0,"iv":0.1939,"open_interest":46.0,"volume":0.0,"delta":-0.301,"gamma":0.0011,"vega":5.8966,"theta":-2.6028,"rho":-1.2231,"theo":63.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.51,"last_trade_time":"2026-02-17T11:26:36","percent_change":0.0,"prev_day_close":73.7999992370606},{"option":"SPXW260312C06730000","bid":219.9,"bid_size":0.0,"ask":224.1,"ask_size":0.0,"iv":0.1929,"open_interest":0.0,"volume":0.0,"delta":0.6942,"gamma":0.0011,"vega":5.9356,"theta":-2.5913,"rho":2.6197,"theo":221.2727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.550003051758},{"option":"SPXW260312P06730000","bid":63.7,"bid_size":0.0,"ask":64.4,"ask_size":0.0,"iv":0.1929,"open_interest":26.0,"volume":0.0,"delta":-0.3057,"gamma":0.0011,"vega":5.9356,"theta":-2.6086,"rho":-1.2422,"theo":64.805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.37,"last_trade_time":"2026-02-13T09:40:08","percent_change":0.0,"prev_day_close":75.0},{"option":"SPXW260312C06740000","bid":213.8,"bid_size":0.0,"ask":214.6,"ask_size":0.0,"iv":0.191,"open_interest":7.0,"volume":0.0,"delta":0.6846,"gamma":0.0011,"vega":6.0118,"theta":-2.6028,"rho":2.5867,"theo":213.4448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.55,"last_trade_time":"2026-02-13T15:06:11","percent_change":0.0,"prev_day_close":196.0},{"option":"SPXW260312P06740000","bid":65.8,"bid_size":0.0,"ask":66.5,"ask_size":0.0,"iv":0.1911,"open_interest":43.0,"volume":5.0,"delta":-0.3152,"gamma":0.0011,"vega":6.0118,"theta":-2.619,"rho":-1.2809,"theo":66.953,"change":-17.53,"open":55.4,"high":59.92,"low":55.4,"tick":"up","last_trade_price":59.92,"last_trade_time":"2026-02-18T13:47:53","percent_change":-22.634,"prev_day_close":77.4499969482422},{"option":"SPXW260312C06750000","bid":206.0,"bid_size":0.0,"ask":206.8,"ask_size":0.0,"iv":0.1891,"open_interest":0.0,"volume":0.0,"delta":0.6748,"gamma":0.0011,"vega":6.0859,"theta":-2.6124,"rho":2.5528,"theo":205.69,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.550003051758},{"option":"SPXW260312P06750000","bid":68.0,"bid_size":0.0,"ask":68.7,"ask_size":0.0,"iv":0.1892,"open_interest":29.0,"volume":1.0,"delta":-0.325,"gamma":0.0011,"vega":6.0859,"theta":-2.6275,"rho":-1.3205,"theo":69.1739,"change":-7.43,"open":72.52,"high":72.52,"low":72.52,"tick":"down","last_trade_price":72.52,"last_trade_time":"2026-02-18T09:54:14","percent_change":-9.29331,"prev_day_close":79.9500007629394},{"option":"SPXW260312C06760000","bid":198.3,"bid_size":0.0,"ask":199.0,"ask_size":0.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":0.6647,"gamma":0.0012,"vega":6.1584,"theta":-2.62,"rho":2.5174,"theo":198.0109,"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":181.349998474121},{"option":"SPXW260312P06760000","bid":70.3,"bid_size":0.0,"ask":71.0,"ask_size":0.0,"iv":0.1872,"open_interest":1.0,"volume":2.0,"delta":-0.3352,"gamma":0.0012,"vega":6.1584,"theta":-2.6341,"rho":-1.3617,"theo":71.4707,"change":-6.48,"open":65.1,"high":76.12,"low":65.1,"tick":"up","last_trade_price":76.12,"last_trade_time":"2026-02-18T14:39:13","percent_change":-7.84504,"prev_day_close":82.6000022888184},{"option":"SPXW260312C06770000","bid":190.5,"bid_size":0.0,"ask":191.4,"ask_size":0.0,"iv":0.1852,"open_interest":0.0,"volume":0.0,"delta":0.6543,"gamma":0.0012,"vega":6.229,"theta":-2.6256,"rho":2.4802,"theo":190.4115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.849998474121},{"option":"SPXW260312P06770000","bid":72.6,"bid_size":0.0,"ask":73.3,"ask_size":0.0,"iv":0.1852,"open_interest":11.0,"volume":1.0,"delta":-0.3456,"gamma":0.0012,"vega":6.229,"theta":-2.6385,"rho":-1.4046,"theo":73.8471,"change":-10.4,"open":74.9,"high":74.9,"low":74.9,"tick":"down","last_trade_price":74.9,"last_trade_time":"2026-02-18T14:36:07","percent_change":-12.1923,"prev_day_close":85.2999992370606},{"option":"SPXW260312C06775000","bid":186.8,"bid_size":0.0,"ask":187.6,"ask_size":0.0,"iv":0.1842,"open_interest":4.0,"volume":0.0,"delta":0.649,"gamma":0.0012,"vega":6.2633,"theta":-2.6276,"rho":2.4609,"theo":186.643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.2,"last_trade_time":"2026-02-17T10:09:03","percent_change":0.0,"prev_day_close":170.25},{"option":"SPXW260312P06775000","bid":73.8,"bid_size":0.0,"ask":74.5,"ask_size":0.0,"iv":0.1842,"open_interest":24.0,"volume":0.0,"delta":-0.3509,"gamma":0.0012,"vega":6.2633,"theta":-2.64,"rho":-1.4268,"theo":75.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.3,"last_trade_time":"2026-02-17T10:01:03","percent_change":0.0,"prev_day_close":86.7000007629394},{"option":"SPXW260312C06780000","bid":183.1,"bid_size":0.0,"ask":183.8,"ask_size":0.0,"iv":0.1833,"open_interest":0.0,"volume":0.0,"delta":0.6436,"gamma":0.0012,"vega":6.2968,"theta":-2.629,"rho":2.4413,"theo":182.8958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.75},{"option":"SPXW260312P06780000","bid":75.0,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.1833,"open_interest":4.0,"volume":2.0,"delta":-0.3563,"gamma":0.0012,"vega":6.2968,"theta":-2.6408,"rho":-1.4492,"theo":76.3072,"change":-6.98,"open":78.7,"high":81.12,"low":78.7,"tick":"up","last_trade_price":81.12,"last_trade_time":"2026-02-18T14:39:13","percent_change":-7.92282,"prev_day_close":88.1000022888184},{"option":"SPXW260312C06790000","bid":175.6,"bid_size":0.0,"ask":176.4,"ask_size":0.0,"iv":0.1813,"open_interest":2.0,"volume":0.0,"delta":0.6325,"gamma":0.0012,"vega":6.3606,"theta":-2.63,"rho":2.4014,"theo":175.4668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.26,"last_trade_time":"2026-02-10T15:38:16","percent_change":0.0,"prev_day_close":159.75},{"option":"SPXW260312P06790000","bid":77.5,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.1813,"open_interest":17.0,"volume":45.0,"delta":-0.3673,"gamma":0.0012,"vega":6.3606,"theta":-2.6407,"rho":-1.4948,"theo":78.854,"change":-6.4,"open":74.7,"high":84.6,"low":74.7,"tick":"up","last_trade_price":84.6,"last_trade_time":"2026-02-18T15:17:49","percent_change":-7.03297,"prev_day_close":91.0},{"option":"SPXW260312C06800000","bid":168.2,"bid_size":0.0,"ask":169.0,"ask_size":0.0,"iv":0.1794,"open_interest":2.0,"volume":19.0,"delta":0.6212,"gamma":0.0012,"vega":6.4199,"theta":-2.6285,"rho":2.3608,"theo":168.1267,"change":13.68,"open":164.39,"high":166.43,"low":164.32,"tick":"up","last_trade_price":166.43,"last_trade_time":"2026-02-18T14:47:29","percent_change":8.95581,"prev_day_close":152.75},{"option":"SPXW260312P06800000","bid":80.1,"bid_size":0.0,"ask":80.8,"ask_size":0.0,"iv":0.1793,"open_interest":31.0,"volume":8.0,"delta":-0.3787,"gamma":0.0012,"vega":6.4199,"theta":-2.6381,"rho":-1.5412,"theo":81.4897,"change":-9.75,"open":86.47,"high":86.47,"low":69.4,"tick":"down","last_trade_price":84.25,"last_trade_time":"2026-02-18T14:51:26","percent_change":-10.3723,"prev_day_close":94.0},{"option":"SPXW260312C06810000","bid":160.9,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.1773,"open_interest":1.0,"volume":0.0,"delta":0.6095,"gamma":0.0013,"vega":6.475,"theta":-2.6245,"rho":2.3192,"theo":160.8773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.849998474121},{"option":"SPXW260312P06810000","bid":82.8,"bid_size":0.0,"ask":83.5,"ask_size":0.0,"iv":0.1772,"open_interest":4.0,"volume":36.0,"delta":-0.3904,"gamma":0.0013,"vega":6.475,"theta":-2.633,"rho":-1.5885,"theo":84.2161,"change":-15.3,"open":83.03,"high":83.03,"low":81.8,"tick":"no_change","last_trade_price":81.8,"last_trade_time":"2026-02-18T10:00:02","percent_change":-15.757,"prev_day_close":97.0999984741211},{"option":"SPXW260312C06820000","bid":153.7,"bid_size":0.0,"ask":154.5,"ask_size":0.0,"iv":0.1752,"open_interest":4.0,"volume":0.0,"delta":0.5975,"gamma":0.0013,"vega":6.526,"theta":-2.6177,"rho":2.276,"theo":153.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.8,"last_trade_time":"2026-02-17T10:59:57","percent_change":0.0,"prev_day_close":139.049995422363},{"option":"SPXW260312P06820000","bid":85.6,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.1752,"open_interest":10.0,"volume":5.0,"delta":-0.4024,"gamma":0.0013,"vega":6.526,"theta":-2.6251,"rho":-1.6375,"theo":87.0366,"change":-29.5,"open":85.72,"high":85.72,"low":70.8,"tick":"down","last_trade_price":70.8,"last_trade_time":"2026-02-18T11:07:56","percent_change":-29.4118,"prev_day_close":100.299999237061},{"option":"SPXW260312C06825000","bid":150.2,"bid_size":0.0,"ask":150.9,"ask_size":0.0,"iv":0.1742,"open_interest":7.0,"volume":0.0,"delta":0.5913,"gamma":0.0013,"vega":6.55,"theta":-2.6133,"rho":2.2536,"theo":150.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.24,"last_trade_time":"2026-02-13T15:56:51","percent_change":0.0,"prev_day_close":135.75},{"option":"SPXW260312P06825000","bid":87.0,"bid_size":0.0,"ask":87.7,"ask_size":0.0,"iv":0.1743,"open_interest":20.0,"volume":3.0,"delta":-0.4085,"gamma":0.0013,"vega":6.55,"theta":-2.6201,"rho":-1.6628,"theo":88.4836,"change":-10.2,"open":86.0,"high":91.8,"low":86.0,"tick":"up","last_trade_price":91.8,"last_trade_time":"2026-02-18T14:37:51","percent_change":-10.0,"prev_day_close":102.0},{"option":"SPXW260312C06830000","bid":146.6,"bid_size":0.0,"ask":147.4,"ask_size":0.0,"iv":0.1732,"open_interest":9.0,"volume":0.0,"delta":0.5851,"gamma":0.0013,"vega":6.5728,"theta":-2.6081,"rho":2.2306,"theo":146.6655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.8,"last_trade_time":"2026-02-17T10:24:39","percent_change":0.0,"prev_day_close":132.400001525879},{"option":"SPXW260312P06830000","bid":88.4,"bid_size":0.0,"ask":89.2,"ask_size":0.0,"iv":0.1732,"open_interest":36.0,"volume":2.0,"delta":-0.4148,"gamma":0.0013,"vega":6.5728,"theta":-2.6144,"rho":-1.6886,"theo":89.956,"change":-11.1,"open":95.52,"high":95.52,"low":92.6,"tick":"down","last_trade_price":92.6,"last_trade_time":"2026-02-18T14:37:39","percent_change":-10.704,"prev_day_close":103.700000762939},{"option":"SPXW260312C06840000","bid":139.7,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1711,"open_interest":20.0,"volume":6.0,"delta":0.5724,"gamma":0.0014,"vega":6.6143,"theta":-2.5954,"rho":2.1834,"theo":139.7132,"change":22.7,"open":148.6,"high":148.6,"low":148.6,"tick":"no_change","last_trade_price":148.6,"last_trade_time":"2026-02-18T10:13:35","percent_change":18.0302,"prev_day_close":125.900001525879},{"option":"SPXW260312P06840000","bid":91.4,"bid_size":0.0,"ask":92.2,"ask_size":0.0,"iv":0.1712,"open_interest":19.0,"volume":25.0,"delta":-0.4275,"gamma":0.0014,"vega":6.6143,"theta":-2.6006,"rho":-1.7416,"theo":92.9795,"change":-27.38,"open":93.5,"high":93.5,"low":79.52,"tick":"no_change","last_trade_price":79.77,"last_trade_time":"2026-02-18T12:43:54","percent_change":-25.553,"prev_day_close":107.150001525879},{"option":"SPXW260312C06850000","bid":132.8,"bid_size":0.0,"ask":133.5,"ask_size":0.0,"iv":0.1691,"open_interest":36.0,"volume":2.0,"delta":0.5593,"gamma":0.0014,"vega":6.6496,"theta":-2.5795,"rho":2.1351,"theo":132.869,"change":11.83,"open":144.05,"high":144.05,"low":131.38,"tick":"down","last_trade_price":131.38,"last_trade_time":"2026-02-18T15:44:40","percent_change":9.89544,"prev_day_close":119.549999237061},{"option":"SPXW260312P06850000","bid":94.5,"bid_size":0.0,"ask":95.3,"ask_size":0.0,"iv":0.1692,"open_interest":54.0,"volume":34.0,"delta":-0.4406,"gamma":0.0014,"vega":6.6496,"theta":-2.5835,"rho":-1.7956,"theo":96.1111,"change":-7.09,"open":94.92,"high":103.66,"low":78.8,"tick":"no_change","last_trade_price":103.66,"last_trade_time":"2026-02-18T15:20:19","percent_change":-6.40181,"prev_day_close":110.75},{"option":"SPXW260312C06860000","bid":126.0,"bid_size":0.0,"ask":126.8,"ask_size":0.0,"iv":0.167,"open_interest":8.0,"volume":5.0,"delta":0.5459,"gamma":0.0014,"vega":6.6782,"theta":-2.5603,"rho":2.0862,"theo":126.1356,"change":12.18,"open":125.38,"high":125.38,"low":125.38,"tick":"down","last_trade_price":125.38,"last_trade_time":"2026-02-18T09:57:07","percent_change":10.7597,"prev_day_close":113.200000762939},{"option":"SPXW260312P06860000","bid":97.7,"bid_size":0.0,"ask":98.5,"ask_size":0.0,"iv":0.167,"open_interest":12.0,"volume":11.0,"delta":-0.454,"gamma":0.0014,"vega":6.6782,"theta":-2.5632,"rho":-1.8503,"theo":99.3535,"change":-7.17,"open":84.81,"high":107.18,"low":84.81,"tick":"no_change","last_trade_price":107.18,"last_trade_time":"2026-02-18T15:20:19","percent_change":-6.27022,"prev_day_close":114.349998474121},{"option":"SPXW260312C06870000","bid":119.4,"bid_size":0.0,"ask":120.1,"ask_size":0.0,"iv":0.165,"open_interest":14.0,"volume":51.0,"delta":0.5321,"gamma":0.0014,"vega":6.6999,"theta":-2.5377,"rho":2.0359,"theo":119.5164,"change":5.35,"open":116.33,"high":118.06,"low":111.76,"tick":"up","last_trade_price":112.4,"last_trade_time":"2026-02-18T15:30:38","percent_change":4.99767,"prev_day_close":107.049999237061},{"option":"SPXW260312P06870000","bid":101.1,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.1649,"open_interest":4.0,"volume":0.0,"delta":-0.4678,"gamma":0.0014,"vega":6.6999,"theta":-2.5395,"rho":-1.9063,"theo":102.71,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.28,"last_trade_time":"2026-02-12T12:15:06","percent_change":0.0,"prev_day_close":118.150001525879},{"option":"SPXW260312C06875000","bid":116.1,"bid_size":0.0,"ask":116.9,"ask_size":0.0,"iv":0.1639,"open_interest":15.0,"volume":5.0,"delta":0.525,"gamma":0.0014,"vega":6.7081,"theta":-2.525,"rho":2.0099,"theo":116.2514,"change":4.56,"open":128.5,"high":128.5,"low":108.61,"tick":"down","last_trade_price":108.61,"last_trade_time":"2026-02-18T14:57:47","percent_change":4.38251,"prev_day_close":104.049999237061},{"option":"SPXW260312P06875000","bid":102.8,"bid_size":0.0,"ask":103.5,"ask_size":0.0,"iv":0.1639,"open_interest":41.0,"volume":10.0,"delta":-0.4748,"gamma":0.0014,"vega":6.7081,"theta":-2.5263,"rho":-1.9352,"theo":104.4329,"change":-6.6,"open":113.6,"high":113.6,"low":113.6,"tick":"up","last_trade_price":113.6,"last_trade_time":"2026-02-18T15:21:40","percent_change":-5.49085,"prev_day_close":120.200000762939},{"option":"SPXW260312C06880000","bid":112.9,"bid_size":0.0,"ask":113.6,"ask_size":0.0,"iv":0.1628,"open_interest":5.0,"volume":10.0,"delta":0.5179,"gamma":0.0014,"vega":6.7144,"theta":-2.5115,"rho":1.9833,"theo":113.0174,"change":5.05,"open":106.1,"high":106.1,"low":106.1,"tick":"up","last_trade_price":106.1,"last_trade_time":"2026-02-18T15:30:38","percent_change":4.99753,"prev_day_close":101.049999237061},{"option":"SPXW260312P06880000","bid":104.5,"bid_size":0.0,"ask":105.3,"ask_size":0.0,"iv":0.1628,"open_interest":3.0,"volume":0.0,"delta":-0.482,"gamma":0.0014,"vega":6.7144,"theta":-2.5122,"rho":-1.9646,"theo":106.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.7,"last_trade_time":"2026-02-12T12:19:13","percent_change":0.0,"prev_day_close":122.200000762939},{"option":"SPXW260312C06890000","bid":106.5,"bid_size":0.0,"ask":107.2,"ask_size":0.0,"iv":0.1607,"open_interest":2.0,"volume":0.0,"delta":0.5033,"gamma":0.0015,"vega":6.7209,"theta":-2.4816,"rho":1.9284,"theo":106.6465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.93,"last_trade_time":"2026-02-12T10:46:57","percent_change":0.0,"prev_day_close":95.25},{"option":"SPXW260312P06890000","bid":108.1,"bid_size":0.0,"ask":108.9,"ask_size":0.0,"iv":0.1607,"open_interest":1.0,"volume":0.0,"delta":-0.4965,"gamma":0.0015,"vega":6.7209,"theta":-2.4812,"rho":-2.0253,"theo":109.7918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.8,"last_trade_time":"2026-02-10T09:47:55","percent_change":0.0,"prev_day_close":126.299999237061},{"option":"SPXW260312C06900000","bid":100.2,"bid_size":0.0,"ask":101.0,"ask_size":0.0,"iv":0.1585,"open_interest":55.0,"volume":2.0,"delta":0.4884,"gamma":0.0015,"vega":6.7186,"theta":-2.4478,"rho":1.8722,"theo":100.4108,"change":16.27,"open":110.5,"high":110.5,"low":105.82,"tick":"down","last_trade_price":105.82,"last_trade_time":"2026-02-18T13:47:56","percent_change":18.1686,"prev_day_close":89.5499992370606},{"option":"SPXW260312P06900000","bid":111.8,"bid_size":0.0,"ask":112.6,"ask_size":0.0,"iv":0.1586,"open_interest":16.0,"volume":18.0,"delta":-0.5114,"gamma":0.0015,"vega":6.7186,"theta":-2.4464,"rho":-2.0871,"theo":113.5319,"change":-23.45,"open":111.8,"high":111.8,"low":99.3,"tick":"up","last_trade_price":107.1,"last_trade_time":"2026-02-18T14:10:21","percent_change":-17.9625,"prev_day_close":130.549995422363},{"option":"SPXW260312C06910000","bid":94.2,"bid_size":0.0,"ask":94.9,"ask_size":0.0,"iv":0.1564,"open_interest":9.0,"volume":1.0,"delta":0.4731,"gamma":0.0015,"vega":6.7072,"theta":-2.4102,"rho":1.8156,"theo":94.3156,"change":15.37,"open":99.32,"high":99.32,"low":99.32,"tick":"up","last_trade_price":99.32,"last_trade_time":"2026-02-18T13:47:46","percent_change":18.3085,"prev_day_close":83.9500007629394},{"option":"SPXW260312P06910000","bid":115.7,"bid_size":0.0,"ask":116.5,"ask_size":0.0,"iv":0.1564,"open_interest":5.0,"volume":0.0,"delta":-0.5268,"gamma":0.0015,"vega":6.7072,"theta":-2.4076,"rho":-2.1495,"theo":117.4126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.2,"last_trade_time":"2026-02-12T11:11:19","percent_change":0.0,"prev_day_close":134.950004577637},{"option":"SPXW260312C06920000","bid":88.2,"bid_size":0.0,"ask":89.0,"ask_size":0.0,"iv":0.1543,"open_interest":11.0,"volume":10.0,"delta":0.4574,"gamma":0.0015,"vega":6.6859,"theta":-2.3687,"rho":1.7575,"theo":88.3678,"change":1.79,"open":80.34,"high":80.34,"low":80.34,"tick":"no_change","last_trade_price":80.34,"last_trade_time":"2026-02-18T09:33:02","percent_change":2.2788,"prev_day_close":78.5499992370606},{"option":"SPXW260312P06920000","bid":119.8,"bid_size":0.0,"ask":120.6,"ask_size":0.0,"iv":0.1543,"open_interest":6.0,"volume":1.0,"delta":-0.5424,"gamma":0.0015,"vega":6.6859,"theta":-2.365,"rho":-2.2133,"theo":121.4405,"change":-17.75,"open":121.8,"high":121.8,"low":121.8,"tick":"down","last_trade_price":121.8,"last_trade_time":"2026-02-18T15:45:37","percent_change":-12.7195,"prev_day_close":139.549995422363},{"option":"SPXW260312C06925000","bid":85.3,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.1532,"open_interest":152.0,"volume":30.0,"delta":0.4495,"gamma":0.0015,"vega":6.6712,"theta":-2.3465,"rho":1.7275,"theo":85.4524,"change":10.95,"open":77.69,"high":86.8,"low":77.69,"tick":"up","last_trade_price":86.8,"last_trade_time":"2026-02-18T15:48:42","percent_change":14.4364,"prev_day_close":75.8499984741211},{"option":"SPXW260312P06925000","bid":121.8,"bid_size":0.0,"ask":122.6,"ask_size":0.0,"iv":0.1532,"open_interest":14.0,"volume":0.0,"delta":-0.5504,"gamma":0.0015,"vega":6.6712,"theta":-2.3422,"rho":-2.2462,"theo":123.513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":167.36,"last_trade_time":"2026-02-13T09:39:07","percent_change":0.0,"prev_day_close":141.849998474121},{"option":"SPXW260312C06930000","bid":82.5,"bid_size":0.0,"ask":83.2,"ask_size":0.0,"iv":0.1522,"open_interest":33.0,"volume":22.0,"delta":0.4414,"gamma":0.0015,"vega":6.6535,"theta":-2.3232,"rho":1.6969,"theo":82.5782,"change":10.65,"open":90.8,"high":90.8,"low":75.48,"tick":"up","last_trade_price":83.9,"last_trade_time":"2026-02-18T15:48:42","percent_change":14.5392,"prev_day_close":73.25},{"option":"SPXW260312P06930000","bid":124.0,"bid_size":0.0,"ask":124.8,"ask_size":0.0,"iv":0.1522,"open_interest":6.0,"volume":2.0,"delta":-0.5584,"gamma":0.0015,"vega":6.6535,"theta":-2.3185,"rho":-2.2797,"theo":125.6268,"change":-34.1,"open":110.05,"high":110.05,"low":110.05,"tick":"down","last_trade_price":110.05,"last_trade_time":"2026-02-18T11:20:51","percent_change":-23.6559,"prev_day_close":144.150001525879},{"option":"SPXW260312C06940000","bid":76.8,"bid_size":0.0,"ask":77.6,"ask_size":0.0,"iv":0.1499,"open_interest":31.0,"volume":21.0,"delta":0.4251,"gamma":0.0015,"vega":6.6091,"theta":-2.2738,"rho":1.6343,"theo":76.9604,"change":5.4,"open":74.72,"high":76.04,"low":71.0,"tick":"up","last_trade_price":73.6,"last_trade_time":"2026-02-18T15:36:57","percent_change":7.91789,"prev_day_close":68.2000007629394},{"option":"SPXW260312P06940000","bid":128.3,"bid_size":0.0,"ask":129.1,"ask_size":0.0,"iv":0.1501,"open_interest":42.0,"volume":6.0,"delta":-0.5748,"gamma":0.0015,"vega":6.6091,"theta":-2.2679,"rho":-2.348,"theo":129.9847,"change":-9.23,"open":124.0,"high":140.02,"low":113.48,"tick":"up","last_trade_price":140.02,"last_trade_time":"2026-02-18T14:57:43","percent_change":-6.18425,"prev_day_close":149.25},{"option":"SPXW260312C06950000","bid":71.4,"bid_size":0.0,"ask":72.1,"ask_size":0.0,"iv":0.1478,"open_interest":89.0,"volume":40.0,"delta":0.4084,"gamma":0.0016,"vega":6.5534,"theta":-2.2205,"rho":1.5713,"theo":71.5255,"change":8.2,"open":72.83,"high":79.65,"low":71.5,"tick":"down","last_trade_price":71.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":12.9542,"prev_day_close":63.2999992370606},{"option":"SPXW260312P06950000","bid":132.9,"bid_size":0.0,"ask":133.7,"ask_size":0.0,"iv":0.1479,"open_interest":38.0,"volume":3.0,"delta":-0.5915,"gamma":0.0016,"vega":6.5534,"theta":-2.2135,"rho":-2.4167,"theo":134.5257,"change":-31.9,"open":119.0,"high":122.35,"low":116.5,"tick":"up","last_trade_price":122.35,"last_trade_time":"2026-02-18T11:54:30","percent_change":-20.6807,"prev_day_close":154.25},{"option":"SPXW260312C06960000","bid":66.2,"bid_size":0.0,"ask":66.9,"ask_size":0.0,"iv":0.1457,"open_interest":17.0,"volume":27.0,"delta":0.3914,"gamma":0.0016,"vega":6.486,"theta":-2.1635,"rho":1.5079,"theo":66.2836,"change":6.95,"open":72.82,"high":72.82,"low":65.55,"tick":"down","last_trade_price":65.55,"last_trade_time":"2026-02-18T14:46:34","percent_change":11.8601,"prev_day_close":58.6000003814697},{"option":"SPXW260312P06960000","bid":137.6,"bid_size":0.0,"ask":138.4,"ask_size":0.0,"iv":0.1458,"open_interest":6.0,"volume":2.0,"delta":-0.6084,"gamma":0.0016,"vega":6.486,"theta":-2.1555,"rho":-2.4859,"theo":139.2596,"change":-29.65,"open":129.8,"high":129.8,"low":129.8,"tick":"up","last_trade_price":129.8,"last_trade_time":"2026-02-18T14:03:56","percent_change":-18.5952,"prev_day_close":159.449996948242},{"option":"SPXW260312C06970000","bid":61.2,"bid_size":0.0,"ask":61.8,"ask_size":0.0,"iv":0.1437,"open_interest":37.0,"volume":2.0,"delta":0.3742,"gamma":0.0016,"vega":6.4049,"theta":-2.1031,"rho":1.4425,"theo":61.2479,"change":6.55,"open":65.42,"high":65.42,"low":60.65,"tick":"down","last_trade_price":60.65,"last_trade_time":"2026-02-18T14:46:34","percent_change":12.1072,"prev_day_close":54.1000003814697},{"option":"SPXW260312P06970000","bid":142.5,"bid_size":0.0,"ask":143.3,"ask_size":0.0,"iv":0.1438,"open_interest":2.0,"volume":0.0,"delta":-0.6256,"gamma":0.0016,"vega":6.4049,"theta":-2.094,"rho":-2.5571,"theo":144.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.6,"last_trade_time":"2026-02-11T10:17:17","percent_change":0.0,"prev_day_close":165.150001525879},{"option":"SPXW260312C06975000","bid":58.7,"bid_size":0.0,"ask":59.4,"ask_size":0.0,"iv":0.1426,"open_interest":54.0,"volume":0.0,"delta":0.3656,"gamma":0.0016,"vega":6.3586,"theta":-2.0717,"rho":1.409,"theo":58.8123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.73,"last_trade_time":"2026-02-17T13:39:12","percent_change":0.0,"prev_day_close":52.0},{"option":"SPXW260312P06975000","bid":144.9,"bid_size":0.0,"ask":145.9,"ask_size":0.0,"iv":0.1426,"open_interest":22.0,"volume":0.0,"delta":-0.6343,"gamma":0.0016,"vega":6.3586,"theta":-2.062,"rho":-2.5934,"theo":146.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.4,"last_trade_time":"2026-02-11T14:02:51","percent_change":0.0,"prev_day_close":167.849998474121},{"option":"SPXW260312C06980000","bid":56.3,"bid_size":0.0,"ask":57.0,"ask_size":0.0,"iv":0.1416,"open_interest":16.0,"volume":2.0,"delta":0.3569,"gamma":0.0016,"vega":6.3088,"theta":-2.0394,"rho":1.3753,"theo":56.4334,"change":12.68,"open":62.48,"high":62.48,"low":62.48,"tick":"up","last_trade_price":62.48,"last_trade_time":"2026-02-18T13:26:07","percent_change":25.4618,"prev_day_close":49.7999992370606},{"option":"SPXW260312P06980000","bid":147.7,"bid_size":0.0,"ask":148.5,"ask_size":0.0,"iv":0.1416,"open_interest":4.0,"volume":0.0,"delta":-0.643,"gamma":0.0016,"vega":6.3088,"theta":-2.0292,"rho":-2.6299,"theo":149.361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.0,"last_trade_time":"2026-02-12T13:18:01","percent_change":0.0,"prev_day_close":170.550003051758},{"option":"SPXW260312C06990000","bid":51.7,"bid_size":0.0,"ask":52.3,"ask_size":0.0,"iv":0.1395,"open_interest":16.0,"volume":8.0,"delta":0.3394,"gamma":0.0016,"vega":6.1998,"theta":-1.9727,"rho":1.3087,"theo":51.8482,"change":12.64,"open":58.34,"high":58.34,"low":58.34,"tick":"up","last_trade_price":58.34,"last_trade_time":"2026-02-18T10:06:39","percent_change":27.6586,"prev_day_close":45.7000007629394},{"option":"SPXW260312P06990000","bid":153.0,"bid_size":0.0,"ask":153.9,"ask_size":0.0,"iv":0.1396,"open_interest":6.0,"volume":0.0,"delta":-0.6605,"gamma":0.0016,"vega":6.1998,"theta":-1.9613,"rho":-2.7023,"theo":154.7516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.5,"last_trade_time":"2026-02-12T09:58:02","percent_change":0.0,"prev_day_close":176.199996948242},{"option":"SPXW260312C07000000","bid":47.3,"bid_size":0.0,"ask":47.9,"ask_size":0.0,"iv":0.1375,"open_interest":117.0,"volume":65.0,"delta":0.3218,"gamma":0.0015,"vega":6.0792,"theta":-1.9031,"rho":1.2424,"theo":47.4927,"change":13.15,"open":50.0,"high":55.24,"low":50.0,"tick":"no_change","last_trade_price":55.0,"last_trade_time":"2026-02-18T12:06:52","percent_change":31.4217,"prev_day_close":41.8499984741211},{"option":"SPXW260312P07000000","bid":158.6,"bid_size":0.0,"ask":159.4,"ask_size":0.0,"iv":0.1375,"open_interest":11.0,"volume":0.0,"delta":-0.678,"gamma":0.0015,"vega":6.0792,"theta":-1.8906,"rho":-2.7743,"theo":160.3719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.0,"last_trade_time":"2026-02-12T12:16:58","percent_change":0.0,"prev_day_close":182.300003051758},{"option":"SPXW260312C07010000","bid":43.1,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.1355,"open_interest":52.0,"volume":2.0,"delta":0.3043,"gamma":0.0015,"vega":5.9436,"theta":-1.8309,"rho":1.1748,"theo":43.3665,"change":8.15,"open":48.77,"high":48.77,"low":46.25,"tick":"down","last_trade_price":46.25,"last_trade_time":"2026-02-18T14:01:33","percent_change":21.3911,"prev_day_close":38.1000003814697},{"option":"SPXW260312P07010000","bid":164.1,"bid_size":0.0,"ask":165.3,"ask_size":0.0,"iv":0.1358,"open_interest":0.0,"volume":0.0,"delta":-0.6956,"gamma":0.0015,"vega":5.9436,"theta":-1.8173,"rho":-2.8477,"theo":166.2216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.550003051758},{"option":"SPXW260312C07020000","bid":39.1,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.1335,"open_interest":19.0,"volume":3.0,"delta":0.2868,"gamma":0.0015,"vega":5.7922,"theta":-1.7559,"rho":1.1068,"theo":39.4668,"change":6.68,"open":44.57,"high":44.57,"low":35.15,"tick":"up","last_trade_price":41.33,"last_trade_time":"2026-02-18T15:57:11","percent_change":19.2785,"prev_day_close":34.6500015258789},{"option":"SPXW260312P07020000","bid":168.0,"bid_size":0.0,"ask":172.7,"ask_size":0.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.7131,"gamma":0.0015,"vega":5.7922,"theta":-1.7412,"rho":-2.9214,"theo":172.2977,"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":195.150001525879},{"option":"SPXW260312C07025000","bid":37.1,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.1325,"open_interest":37.0,"volume":2.0,"delta":0.278,"gamma":0.0015,"vega":5.7119,"theta":-1.7174,"rho":1.0735,"theo":37.5989,"change":6.38,"open":42.2,"high":42.2,"low":39.33,"tick":"down","last_trade_price":39.33,"last_trade_time":"2026-02-18T15:57:11","percent_change":19.3627,"prev_day_close":32.9500007629394},{"option":"SPXW260312P07025000","bid":171.5,"bid_size":0.0,"ask":175.8,"ask_size":0.0,"iv":0.133,"open_interest":1.0,"volume":0.0,"delta":-0.7218,"gamma":0.0015,"vega":5.7119,"theta":-1.7021,"rho":-2.9576,"theo":175.4176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.82,"last_trade_time":"2026-02-06T15:32:02","percent_change":0.0,"prev_day_close":198.5},{"option":"SPXW260312C07030000","bid":35.3,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.1315,"open_interest":5.0,"volume":1.0,"delta":0.2694,"gamma":0.0015,"vega":5.6292,"theta":-1.6782,"rho":1.0405,"theo":35.7835,"change":6.8,"open":38.15,"high":38.15,"low":38.15,"tick":"up","last_trade_price":38.15,"last_trade_time":"2026-02-18T14:01:33","percent_change":21.6906,"prev_day_close":31.3500003814697},{"option":"SPXW260312P07030000","bid":174.6,"bid_size":0.0,"ask":178.9,"ask_size":0.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.7305,"gamma":0.0015,"vega":5.6292,"theta":-1.6624,"rho":-2.9934,"theo":178.5901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.650001525879},{"option":"SPXW260312C07050000","bid":28.4,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.1276,"open_interest":52.0,"volume":6.0,"delta":0.2349,"gamma":0.0014,"vega":5.2639,"theta":-1.515,"rho":0.9075,"theo":29.0337,"change":2.21,"open":32.57,"high":34.44,"low":27.56,"tick":"down","last_trade_price":27.56,"last_trade_time":"2026-02-18T14:50:51","percent_change":8.71795,"prev_day_close":25.3500003814697},{"option":"SPXW260312P07050000","bid":187.5,"bid_size":0.0,"ask":192.1,"ask_size":0.0,"iv":0.1286,"open_interest":8.0,"volume":0.0,"delta":-0.7649,"gamma":0.0014,"vega":5.2639,"theta":-1.497,"rho":-3.1379,"theo":191.792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.24,"last_trade_time":"2026-02-17T09:30:04","percent_change":0.0,"prev_day_close":215.699996948242},{"option":"SPXW260312C07075000","bid":21.2,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.1231,"open_interest":47.0,"volume":0.0,"delta":0.1932,"gamma":0.0013,"vega":4.7362,"theta":-1.2992,"rho":0.747,"theo":21.7366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.1,"last_trade_time":"2026-02-17T14:37:09","percent_change":0.0,"prev_day_close":19.0999994277954},{"option":"SPXW260312P07075000","bid":204.9,"bid_size":0.0,"ask":209.8,"ask_size":0.0,"iv":0.1243,"open_interest":6.0,"volume":0.0,"delta":-0.8067,"gamma":0.0013,"vega":4.7362,"theta":-1.2784,"rho":-3.3127,"theo":209.4344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.300003051758},{"option":"SPXW260312C07100000","bid":15.4,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.119,"open_interest":62.0,"volume":123.0,"delta":0.154,"gamma":0.0012,"vega":4.1433,"theta":-1.0791,"rho":0.5957,"theo":15.7295,"change":2.02,"open":16.05,"high":18.4,"low":14.35,"tick":"up","last_trade_price":16.07,"last_trade_time":"2026-02-18T15:57:09","percent_change":14.3772,"prev_day_close":14.0500001907349},{"option":"SPXW260312P07100000","bid":223.8,"bid_size":0.0,"ask":229.0,"ask_size":0.0,"iv":0.1201,"open_interest":3.0,"volume":0.0,"delta":-0.8458,"gamma":0.0012,"vega":4.1433,"theta":-1.0555,"rho":-3.4784,"theo":228.3669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.48,"last_trade_time":"2026-02-12T12:29:05","percent_change":0.0,"prev_day_close":253.999992370605},{"option":"SPXW260312C07125000","bid":10.9,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.1155,"open_interest":104.0,"volume":7.0,"delta":0.119,"gamma":0.001,"vega":3.5192,"theta":-0.8681,"rho":0.4598,"theo":11.0299,"change":-0.3,"open":11.8,"high":13.67,"low":9.8,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:25:20","percent_change":-2.9703,"prev_day_close":10.0999999046326},{"option":"SPXW260312P07125000","bid":244.3,"bid_size":0.0,"ask":249.4,"ask_size":0.0,"iv":0.1167,"open_interest":0.0,"volume":0.0,"delta":-0.8809,"gamma":0.001,"vega":3.5192,"theta":-0.8418,"rho":-3.6286,"theo":248.6068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.199996948242},{"option":"SPXW260312C07150000","bid":7.5,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.1123,"open_interest":42.0,"volume":16.0,"delta":0.0894,"gamma":0.0008,"vega":2.9094,"theta":-0.68,"rho":0.3452,"theo":7.5661,"change":0.91,"open":8.35,"high":9.66,"low":8.06,"tick":"no_change","last_trade_price":8.06,"last_trade_time":"2026-02-18T13:51:57","percent_change":12.7273,"prev_day_close":7.15000009536743},{"option":"SPXW260312P07150000","bid":265.6,"bid_size":0.0,"ask":271.1,"ask_size":0.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9104,"gamma":0.0008,"vega":2.9094,"theta":-0.651,"rho":-3.7576,"theo":270.0825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.099990844727},{"option":"SPXW260312C07175000","bid":5.1,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.1099,"open_interest":104.0,"volume":2.0,"delta":0.0661,"gamma":0.0007,"vega":2.358,"theta":-0.5245,"rho":0.2547,"theo":5.1574,"change":1.76,"open":6.65,"high":6.81,"low":6.65,"tick":"up","last_trade_price":6.81,"last_trade_time":"2026-02-18T10:53:40","percent_change":34.8515,"prev_day_close":5.04999995231628},{"option":"SPXW260312P07175000","bid":288.1,"bid_size":0.0,"ask":293.5,"ask_size":0.0,"iv":0.112,"open_interest":0.0,"volume":0.0,"delta":-0.9337,"gamma":0.0007,"vega":2.358,"theta":-0.4927,"rho":-3.8624,"theo":292.6133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.899993896484},{"option":"SPXW260312C07200000","bid":3.4,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.1083,"open_interest":440.0,"volume":12.0,"delta":0.0488,"gamma":0.0006,"vega":1.8934,"theta":-0.4041,"rho":0.1874,"theo":3.5567,"change":0.36,"open":4.27,"high":4.27,"low":3.91,"tick":"down","last_trade_price":3.91,"last_trade_time":"2026-02-18T14:06:37","percent_change":10.1408,"prev_day_close":3.55000007152557},{"option":"SPXW260312P07200000","bid":311.3,"bid_size":0.0,"ask":316.8,"ask_size":0.0,"iv":0.1106,"open_interest":0.0,"volume":0.0,"delta":-0.9511,"gamma":0.0006,"vega":1.8934,"theta":-0.3695,"rho":-3.944,"theo":315.9521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.25},{"option":"SPXW260312C07225000","bid":2.3,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.1069,"open_interest":97.0,"volume":4.0,"delta":0.0364,"gamma":0.0004,"vega":1.521,"theta":-0.3146,"rho":0.1395,"theo":2.5149,"change":0.68,"open":3.15,"high":3.21,"low":3.13,"tick":"down","last_trade_price":3.13,"last_trade_time":"2026-02-18T12:05:06","percent_change":27.7551,"prev_day_close":2.44999992847443},{"option":"SPXW260312P07225000","bid":335.1,"bid_size":0.0,"ask":340.7,"ask_size":0.0,"iv":0.1112,"open_interest":0.0,"volume":0.0,"delta":-0.9635,"gamma":0.0004,"vega":1.521,"theta":-0.2772,"rho":-4.0063,"theo":339.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.449996948242},{"option":"SPXW260312C07250000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.1065,"open_interest":112.0,"volume":10.0,"delta":0.0275,"gamma":0.0004,"vega":1.2296,"theta":-0.2488,"rho":0.1055,"theo":1.8304,"change":-0.12,"open":2.17,"high":2.18,"low":1.63,"tick":"no_change","last_trade_price":1.63,"last_trade_time":"2026-02-18T15:18:33","percent_change":-6.85714,"prev_day_close":1.75},{"option":"SPXW260312P07250000","bid":359.2,"bid_size":0.0,"ask":365.2,"ask_size":0.0,"iv":0.1107,"open_interest":0.0,"volume":0.0,"delta":-0.9724,"gamma":0.0004,"vega":1.2296,"theta":-0.2087,"rho":-4.0546,"theo":364.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.399993896484},{"option":"SPXW260312C07275000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.1066,"open_interest":161.0,"volume":11.0,"delta":0.0211,"gamma":0.0003,"vega":1.0009,"theta":-0.1994,"rho":0.0806,"theo":1.3643,"change":-0.145,"open":1.56,"high":1.56,"low":1.13,"tick":"no_change","last_trade_price":1.13,"last_trade_time":"2026-02-18T15:18:33","percent_change":-11.3726,"prev_day_close":1.27500003576279},{"option":"SPXW260312P07275000","bid":376.7,"bid_size":0.0,"ask":397.9,"ask_size":0.0,"iv":0.0921,"open_interest":0.0,"volume":0.0,"delta":-0.9788,"gamma":0.0003,"vega":1.0009,"theta":-0.1565,"rho":-4.0938,"theo":388.5783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.0},{"option":"SPXW260312C07300000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1072,"open_interest":80.0,"volume":5.0,"delta":0.0164,"gamma":0.0002,"vega":0.8179,"theta":-0.1611,"rho":0.0624,"theo":1.0329,"change":0.12,"open":1.12,"high":1.12,"low":1.07,"tick":"no_change","last_trade_price":1.07,"last_trade_time":"2026-02-18T12:53:29","percent_change":12.6316,"prev_day_close":0.949999988079071},{"option":"SPXW260312P07300000","bid":402.1,"bid_size":0.0,"ask":422.8,"ask_size":0.0,"iv":0.0788,"open_interest":0.0,"volume":0.0,"delta":-0.9835,"gamma":0.0002,"vega":0.8179,"theta":-0.1155,"rho":-4.1264,"theo":413.1864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.149993896484},{"option":"SPXW260312C07325000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1088,"open_interest":31.0,"volume":4.0,"delta":0.0128,"gamma":0.0002,"vega":0.6697,"theta":-0.1307,"rho":0.0486,"theo":0.7897,"change":0.09,"open":0.84,"high":0.84,"low":0.84,"tick":"no_change","last_trade_price":0.84,"last_trade_time":"2026-02-18T11:27:15","percent_change":12.0,"prev_day_close":0.75},{"option":"SPXW260312P07325000","bid":426.8,"bid_size":0.0,"ask":447.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9871,"gamma":0.0002,"vega":0.6697,"theta":-0.0823,"rho":-4.1546,"theo":437.8828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.199996948242},{"option":"SPXW260312C07350000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1104,"open_interest":17.0,"volume":3.0,"delta":0.01,"gamma":0.0001,"vega":0.5486,"theta":-0.1062,"rho":0.0379,"theo":0.6076,"change":0.04,"open":0.64,"high":0.64,"low":0.64,"tick":"no_change","last_trade_price":0.64,"last_trade_time":"2026-02-18T11:27:15","percent_change":6.66667,"prev_day_close":0.599999994039536},{"option":"SPXW260312P07350000","bid":451.6,"bid_size":0.0,"ask":472.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":0.5486,"theta":-0.0551,"rho":-4.1796,"theo":462.6402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.149993896484},{"option":"SPXW260312C07375000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1125,"open_interest":6.0,"volume":1.0,"delta":0.0078,"gamma":0.0001,"vega":0.4502,"theta":-0.0866,"rho":0.0297,"theo":0.4706,"change":0.045,"open":0.52,"high":0.52,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T10:37:46","percent_change":9.47368,"prev_day_close":0.475000008940697},{"option":"SPXW260312P07375000","bid":476.5,"bid_size":0.0,"ask":497.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.4502,"theta":-0.0327,"rho":-4.2021,"theo":487.4428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.200012207031},{"option":"SPXW260312C07400000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1156,"open_interest":11.0,"volume":0.0,"delta":0.0062,"gamma":0.0001,"vega":0.3703,"theta":-0.0708,"rho":0.0235,"theo":0.3673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-13T13:21:22","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260312P07400000","bid":501.4,"bid_size":0.0,"ask":522.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0001,"vega":0.3703,"theta":-0.0142,"rho":-4.2227,"theo":512.279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.849975585938},{"option":"SPXW260312C07425000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1174,"open_interest":10.0,"volume":0.0,"delta":0.0049,"gamma":0.0001,"vega":0.306,"theta":-0.0583,"rho":0.0186,"theo":0.2896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.32,"last_trade_time":"2026-02-12T09:58:47","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260312P07425000","bid":526.3,"bid_size":0.0,"ask":547.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0001,"vega":0.306,"theta":0.0,"rho":-4.2419,"theo":537.1408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.100006103516},{"option":"SPXW260312C07450000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":0.004,"gamma":0.0001,"vega":0.2539,"theta":-0.0483,"rho":0.0149,"theo":0.2305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260312P07450000","bid":551.2,"bid_size":0.0,"ask":571.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.2544,"theta":0.0,"rho":-4.2599,"theo":562.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.949981689453},{"option":"SPXW260312C07500000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.1803,"theta":-0.0344,"rho":0.01,"theo":0.1535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260312P07500000","bid":601.0,"bid_size":0.0,"ask":621.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.1803,"theta":0.0,"rho":-4.2935,"theo":611.8233,"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":640.399993896484},{"option":"SPXW260312C07600000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1409,"open_interest":99.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1014,"theta":-0.0201,"rho":0.0052,"theo":0.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-10T11:03:54","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260312P07600000","bid":700.7,"bid_size":0.0,"ask":721.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1016,"theta":0.0,"rho":-4.3557,"theo":711.509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.5},{"option":"SPXW260312C07800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1715,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0443,"theta":-0.0099,"rho":0.0021,"theo":0.0352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260312P07800000","bid":900.2,"bid_size":0.0,"ask":920.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0444,"theta":0.0,"rho":-4.4735,"theo":910.9795,"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":939.949981689453},{"option":"SPXW260312C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1991,"open_interest":2.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0221,"theta":-0.0055,"rho":0.001,"theo":0.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-05T11:40:39","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312P08000000","bid":1099.6,"bid_size":0.0,"ask":1120.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0221,"theta":0.0,"rho":-4.5893,"theo":1110.4783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1138.0},{"option":"SPXW260312C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2289,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0113,"theta":-0.003,"rho":0.0005,"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":0.0750000029802322},{"option":"SPXW260312P08200000","bid":1299.1,"bid_size":0.0,"ask":1319.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":-4.7045,"theo":1309.9858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1336.85003662109},{"option":"SPXW260312C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2576,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0059,"theta":-0.0017,"rho":0.0002,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T09:48:17","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312P08400000","bid":1498.6,"bid_size":0.0,"ask":1516.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":-4.8194,"theo":1509.4977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1537.95001220703},{"option":"SPXW260312C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0032,"theta":-0.001,"rho":0.0001,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312P08600000","bid":1698.1,"bid_size":0.0,"ask":1718.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-4.9343,"theo":1709.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1737.34997558594},{"option":"SPXW260312C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3123,"open_interest":2.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0018,"theta":-0.0006,"rho":0.0001,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T13:32:54","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312P08800000","bid":1897.6,"bid_size":0.0,"ask":1918.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":-5.049,"theo":1908.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1936.25},{"option":"SPXW260312C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.322,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0011,"theta":-0.0004,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-10T14:54:37","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260312P09000000","bid":2097.1,"bid_size":0.0,"ask":2115.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":-5.1638,"theo":2108.0425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2134.84997558594},{"option":"SPXW260313C02000000","bid":4864.7,"bid_size":0.0,"ask":4885.4,"ask_size":0.0,"iv":1.743,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":1.3126,"theo":4875.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4847.09985351562},{"option":"SPXW260313P02000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3835,"open_interest":0.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0074,"theta":-0.0191,"rho":-0.0005,"theo":0.0644,"change":0.0,"open":0.0,"high":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":"SPXW260313C02200000","bid":4665.2,"bid_size":0.0,"ask":4686.0,"ask_size":0.0,"iv":1.6053,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0094,"theta":0.0,"rho":1.4435,"theo":4675.5996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4648.25},{"option":"SPXW260313P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2793,"open_interest":1.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0094,"theta":-0.0227,"rho":-0.0007,"theo":0.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-05T10:34:26","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313C02400000","bid":4470.2,"bid_size":0.0,"ask":4486.6,"ask_size":0.0,"iv":1.4941,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":1.5744,"theo":4476.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4448.25},{"option":"SPXW260313P02400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.216,"open_interest":0.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0118,"theta":-0.0268,"rho":-0.0008,"theo":0.0945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313C02600000","bid":4266.7,"bid_size":0.0,"ask":4287.7,"ask_size":0.0,"iv":1.3914,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0147,"theta":0.0,"rho":1.7052,"theo":4276.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4249.05004882812},{"option":"SPXW260313P02600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.1264,"open_interest":29.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0147,"theta":-0.0314,"rho":-0.0011,"theo":0.1134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:36:01","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313C02800000","bid":4067.0,"bid_size":0.0,"ask":4087.7,"ask_size":0.0,"iv":1.2844,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0182,"theta":0.0,"rho":1.836,"theo":4077.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4147.61,"last_trade_time":"2026-01-16T10:30:03","percent_change":0.0,"prev_day_close":4049.65002441406},{"option":"SPXW260313P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0436,"open_interest":73.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0182,"theta":-0.0367,"rho":-0.0013,"theo":0.1355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-11T15:48:25","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313C03000000","bid":3867.6,"bid_size":0.0,"ask":3888.3,"ask_size":0.0,"iv":1.196,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":1.9667,"theo":3877.8925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3850.25},{"option":"SPXW260313P03000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9857,"open_interest":22.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0226,"theta":-0.0428,"rho":-0.0016,"theo":0.1614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-17T09:44:24","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260313C03200000","bid":3668.4,"bid_size":0.0,"ask":3689.7,"ask_size":0.0,"iv":1.1129,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0279,"theta":0.0,"rho":2.0973,"theo":3678.4756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.89990234375},{"option":"SPXW260313P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9122,"open_interest":353.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0279,"theta":-0.0496,"rho":-0.0021,"theo":0.192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-17T15:34:04","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260313C03400000","bid":3468.8,"bid_size":0.0,"ask":3489.5,"ask_size":0.0,"iv":1.0252,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0344,"theta":0.0,"rho":2.2279,"theo":3479.0643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.40002441406},{"option":"SPXW260313P03400000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8566,"open_interest":49.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0344,"theta":-0.0576,"rho":-0.0026,"theo":0.2283,"change":-0.075,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:05:45","percent_change":-33.3333,"prev_day_close":0.225000008940697},{"option":"SPXW260313C03600000","bid":3269.4,"bid_size":0.0,"ask":3290.1,"ask_size":0.0,"iv":0.9513,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0426,"theta":0.0,"rho":2.3583,"theo":3279.6602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3252.39990234375},{"option":"SPXW260313P03600000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8188,"open_interest":180.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0426,"theta":-0.0668,"rho":-0.0032,"theo":0.2717,"change":-0.15,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:06:17","percent_change":-50.0,"prev_day_close":0.300000004470348},{"option":"SPXW260313C03800000","bid":3070.0,"bid_size":0.0,"ask":3090.8,"ask_size":0.0,"iv":0.8809,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0528,"theta":0.0,"rho":2.4885,"theo":3080.2655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3052.70007324219},{"option":"SPXW260313P03800000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7675,"open_interest":402.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0528,"theta":-0.0775,"rho":-0.0041,"theo":0.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T10:05:53","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260313C04000000","bid":2870.7,"bid_size":0.0,"ask":2891.4,"ask_size":0.0,"iv":0.8201,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0657,"theta":0.0,"rho":2.6185,"theo":2880.8833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2971.18,"last_trade_time":"2026-02-09T11:36:17","percent_change":0.0,"prev_day_close":2853.25},{"option":"SPXW260313P04000000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7249,"open_interest":709.0,"volume":6.0,"delta":-0.0011,"gamma":0.0,"vega":0.0657,"theta":-0.0904,"rho":-0.0051,"theo":0.39,"change":-0.18,"open":0.32,"high":0.32,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T13:53:00","percent_change":-36.0,"prev_day_close":0.500000014901161},{"option":"SPXW260313C04200000","bid":2671.6,"bid_size":0.0,"ask":2692.8,"ask_size":0.0,"iv":0.7547,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0826,"theta":0.0,"rho":2.7481,"theo":2681.5184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2654.29992675781},{"option":"SPXW260313P04200000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.6784,"open_interest":708.0,"volume":21.0,"delta":-0.0014,"gamma":0.0,"vega":0.0826,"theta":-0.106,"rho":-0.0066,"theo":0.4727,"change":-0.28,"open":0.52,"high":0.52,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T13:01:20","percent_change":-43.0769,"prev_day_close":0.650000005960464},{"option":"SPXW260313C04400000","bid":2476.3,"bid_size":0.0,"ask":2493.6,"ask_size":0.0,"iv":0.6969,"open_interest":7.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.105,"theta":0.0,"rho":2.8772,"theo":2482.1802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2508.57,"last_trade_time":"2026-02-06T12:13:16","percent_change":0.0,"prev_day_close":2455.0},{"option":"SPXW260313P04400000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.6353,"open_interest":320.0,"volume":12.0,"delta":-0.0019,"gamma":0.0,"vega":0.105,"theta":-0.1258,"rho":-0.0085,"theo":0.582,"change":-0.175,"open":0.6,"high":0.65,"low":0.52,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T14:36:08","percent_change":-21.2121,"prev_day_close":0.824999988079071},{"option":"SPXW260313C04600000","bid":2272.8,"bid_size":0.0,"ask":2293.3,"ask_size":0.0,"iv":0.6442,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.136,"theta":0.0,"rho":3.0055,"theo":2282.8846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2255.70007324219},{"option":"SPXW260313P04600000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.593,"open_interest":411.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.1361,"theta":-0.1521,"rho":-0.0112,"theo":0.7341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-17T15:02:58","percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260313C04800000","bid":2073.7,"bid_size":0.0,"ask":2094.4,"ask_size":0.0,"iv":0.5912,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.1811,"theta":0.0,"rho":3.1324,"theo":2083.6611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2056.75},{"option":"SPXW260313P04800000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.5531,"open_interest":1226.0,"volume":22.0,"delta":-0.0034,"gamma":0.0,"vega":0.1812,"theta":-0.1887,"rho":-0.0154,"theo":0.9583,"change":-0.275,"open":1.25,"high":1.25,"low":1.05,"tick":"up","last_trade_price":1.2,"last_trade_time":"2026-02-18T14:44:07","percent_change":-18.6441,"prev_day_close":1.47499996423721},{"option":"SPXW260313C05000000","bid":1874.6,"bid_size":0.0,"ask":1895.4,"ask_size":0.0,"iv":0.541,"open_interest":872.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.248,"theta":-0.0414,"rho":3.257,"theo":1884.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1833.94,"last_trade_time":"2026-02-13T15:35:12","percent_change":0.0,"prev_day_close":1857.54998779297},{"option":"SPXW260313P05000000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.5112,"open_interest":1181.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.2481,"theta":-0.241,"rho":-0.0219,"theo":1.2999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-17T15:39:01","percent_change":0.0,"prev_day_close":1.875},{"option":"SPXW260313C05100000","bid":1775.1,"bid_size":0.0,"ask":1795.8,"ask_size":0.0,"iv":0.5168,"open_interest":2.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.2927,"theta":-0.0858,"rho":3.318,"theo":1785.0656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1832.5,"last_trade_time":"2026-02-06T15:37:46","percent_change":0.0,"prev_day_close":1757.85003662109},{"option":"SPXW260313P05100000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.4914,"open_interest":240.0,"volume":4.0,"delta":-0.0058,"gamma":0.0,"vega":0.2929,"theta":-0.2748,"rho":-0.0264,"theo":1.5345,"change":-0.475,"open":1.7,"high":1.7,"low":1.7,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-18T09:57:33","percent_change":-21.8391,"prev_day_close":2.17499995231628},{"option":"SPXW260313C05200000","bid":1683.0,"bid_size":0.0,"ask":1690.8,"ask_size":0.0,"iv":0.4593,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.3469,"theta":-0.1363,"rho":3.378,"theo":1685.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1658.54998779297},{"option":"SPXW260313P05200000","bid":1.85,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.4704,"open_interest":250.0,"volume":99.0,"delta":-0.007,"gamma":0.0,"vega":0.3471,"theta":-0.3147,"rho":-0.0319,"theo":1.8236,"change":-0.725,"open":2.15,"high":2.2,"low":1.75,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-18T12:46:55","percent_change":-29.2929,"prev_day_close":2.47500002384186},{"option":"SPXW260313C05300000","bid":1583.6,"bid_size":0.0,"ask":1591.4,"ask_size":0.0,"iv":0.4423,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.4135,"theta":-0.1932,"rho":3.4365,"theo":1586.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.09997558594},{"option":"SPXW260313P05300000","bid":2.15,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.4503,"open_interest":299.0,"volume":83.0,"delta":-0.0086,"gamma":0.0,"vega":0.4137,"theta":-0.3611,"rho":-0.039,"theo":2.1776,"change":-0.275,"open":2.08,"high":2.6,"low":2.02,"tick":"no_change","last_trade_price":2.6,"last_trade_time":"2026-02-18T14:58:17","percent_change":-9.56522,"prev_day_close":2.875},{"option":"SPXW260313C05400000","bid":1484.8,"bid_size":0.0,"ask":1491.9,"ask_size":0.0,"iv":0.416,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0,"vega":0.4923,"theta":-0.2574,"rho":3.4933,"theo":1486.9686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1459.84997558594},{"option":"SPXW260313P05400000","bid":2.55,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.4306,"open_interest":4572.0,"volume":102.0,"delta":-0.0105,"gamma":0.0,"vega":0.4926,"theta":-0.4147,"rho":-0.0476,"theo":2.6096,"change":-0.95,"open":2.48,"high":2.5,"low":2.35,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-18T12:46:39","percent_change":-28.7879,"prev_day_close":3.30000007152557},{"option":"SPXW260313C05450000","bid":1435.7,"bid_size":0.0,"ask":1441.7,"ask_size":0.0,"iv":0.4022,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0,"vega":0.5376,"theta":-0.2922,"rho":3.5211,"theo":1437.3554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1410.19995117188},{"option":"SPXW260313P05450000","bid":2.75,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.4216,"open_interest":433.0,"volume":104.0,"delta":-0.0116,"gamma":0.0,"vega":0.538,"theta":-0.4443,"rho":-0.0527,"theo":2.8585,"change":-1.05,"open":3.4,"high":3.4,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T12:37:41","percent_change":-29.1667,"prev_day_close":3.60000002384186},{"option":"SPXW260313C05500000","bid":1386.1,"bid_size":0.0,"ask":1392.1,"ask_size":0.0,"iv":0.3943,"open_interest":1.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.5879,"theta":-0.329,"rho":3.5481,"theo":1387.767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1359.75,"last_trade_time":"2026-02-17T15:29:36","percent_change":0.0,"prev_day_close":1360.5},{"option":"SPXW260313P05500000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.4108,"open_interest":141.0,"volume":3.0,"delta":-0.0128,"gamma":0.0,"vega":0.5883,"theta":-0.4758,"rho":-0.0584,"theo":3.1322,"change":-0.6,"open":2.77,"high":3.3,"low":2.75,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T14:31:44","percent_change":-15.3846,"prev_day_close":3.89999997615814},{"option":"SPXW260313C05550000","bid":1336.6,"bid_size":0.0,"ask":1342.5,"ask_size":0.0,"iv":0.3886,"open_interest":1.0,"volume":0.0,"delta":0.9856,"gamma":0.0,"vega":0.6428,"theta":-0.3678,"rho":3.5745,"theo":1338.2064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1411.07,"last_trade_time":"2026-01-16T10:42:45","percent_change":0.0,"prev_day_close":1310.94995117188},{"option":"SPXW260313P05550000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.4013,"open_interest":374.0,"volume":1.0,"delta":-0.0142,"gamma":0.0,"vega":0.6432,"theta":-0.5094,"rho":-0.0648,"theo":3.4336,"change":-1.2,"open":3.0,"high":3.0,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T12:37:08","percent_change":-28.5714,"prev_day_close":4.20000004768372},{"option":"SPXW260313C05600000","bid":1286.4,"bid_size":0.0,"ask":1292.9,"ask_size":0.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0001,"vega":0.7022,"theta":-0.4088,"rho":3.6002,"theo":1288.6766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1261.25},{"option":"SPXW260313P05600000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.3914,"open_interest":546.0,"volume":8.0,"delta":-0.0158,"gamma":0.0001,"vega":0.7026,"theta":-0.5451,"rho":-0.0719,"theo":3.7661,"change":-0.7,"open":3.26,"high":3.9,"low":3.26,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-18T14:50:39","percent_change":-15.2174,"prev_day_close":4.59999990463257},{"option":"SPXW260313C05625000","bid":1261.8,"bid_size":0.0,"ask":1268.1,"ask_size":0.0,"iv":0.3742,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0001,"vega":0.7337,"theta":-0.4301,"rho":3.6127,"theo":1263.9244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260313P05625000","bid":3.7,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.387,"open_interest":0.0,"volume":0.0,"delta":-0.0166,"gamma":0.0001,"vega":0.7342,"theta":-0.5638,"rho":-0.0757,"theo":3.9449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260313C05650000","bid":1237.0,"bid_size":0.0,"ask":1243.4,"ask_size":0.0,"iv":0.3731,"open_interest":148.0,"volume":0.0,"delta":0.9823,"gamma":0.0001,"vega":0.7669,"theta":-0.4521,"rho":3.6251,"theo":1239.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1295.34,"last_trade_time":"2026-02-06T16:05:33","percent_change":0.0,"prev_day_close":1211.84997558594},{"option":"SPXW260313P05650000","bid":3.9,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.3817,"open_interest":43880.0,"volume":20.0,"delta":-0.0175,"gamma":0.0001,"vega":0.7674,"theta":-0.5831,"rho":-0.0797,"theo":4.1327,"change":-0.5,"open":3.58,"high":4.5,"low":3.58,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:21:31","percent_change":-10.0,"prev_day_close":5.0},{"option":"SPXW260313C05675000","bid":1212.7,"bid_size":0.0,"ask":1218.4,"ask_size":0.0,"iv":0.3685,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0001,"vega":0.802,"theta":-0.4746,"rho":3.6372,"theo":1214.4476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260313P05675000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.3771,"open_interest":0.0,"volume":0.0,"delta":-0.0184,"gamma":0.0001,"vega":0.802,"theta":-0.6028,"rho":-0.0839,"theo":4.3274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260313C05700000","bid":1187.6,"bid_size":0.0,"ask":1193.8,"ask_size":0.0,"iv":0.3645,"open_interest":100.0,"volume":0.0,"delta":0.9804,"gamma":0.0001,"vega":0.839,"theta":-0.4979,"rho":3.6491,"theo":1189.7244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1162.75},{"option":"SPXW260313P05700000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.3723,"open_interest":3523.0,"volume":348.0,"delta":-0.0194,"gamma":0.0001,"vega":0.839,"theta":-0.6234,"rho":-0.0884,"theo":4.5352,"change":-0.65,"open":3.9,"high":4.75,"low":3.89,"tick":"up","last_trade_price":4.75,"last_trade_time":"2026-02-18T14:52:52","percent_change":-12.037,"prev_day_close":5.40000009536743},{"option":"SPXW260313C05725000","bid":1162.8,"bid_size":0.0,"ask":1169.3,"ask_size":0.0,"iv":0.3583,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0001,"vega":0.8781,"theta":-0.5218,"rho":3.6606,"theo":1165.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260313P05725000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.3673,"open_interest":0.0,"volume":1.0,"delta":-0.0205,"gamma":0.0001,"vega":0.8781,"theta":-0.6446,"rho":-0.0933,"theo":4.7544,"change":5.1,"open":5.1,"high":5.1,"low":5.1,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T14:37:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260313C05750000","bid":1138.2,"bid_size":0.0,"ask":1144.4,"ask_size":0.0,"iv":0.3583,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":0.9191,"theta":-0.5465,"rho":3.6718,"theo":1140.3135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.15002441406},{"option":"SPXW260313P05750000","bid":4.7,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.3628,"open_interest":46380.0,"volume":36.0,"delta":-0.0216,"gamma":0.0001,"vega":0.9191,"theta":-0.6667,"rho":-0.0985,"theo":4.9861,"change":-1.15,"open":4.3,"high":4.9,"low":4.3,"tick":"no_change","last_trade_price":4.8,"last_trade_time":"2026-02-18T13:44:11","percent_change":-19.3277,"prev_day_close":5.95000004768372},{"option":"SPXW260313C05775000","bid":1114.1,"bid_size":0.0,"ask":1119.7,"ask_size":0.0,"iv":0.3559,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":0.9619,"theta":-0.572,"rho":3.6826,"theo":1115.6279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1088.60003662109},{"option":"SPXW260313P05775000","bid":5.0,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.3576,"open_interest":14.0,"volume":100.0,"delta":-0.0228,"gamma":0.0001,"vega":0.9619,"theta":-0.6896,"rho":-0.1041,"theo":5.2315,"change":-0.75,"open":5.5,"high":5.5,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T09:47:12","percent_change":-12.0,"prev_day_close":6.25},{"option":"SPXW260313C05800000","bid":1089.2,"bid_size":0.0,"ask":1095.0,"ask_size":0.0,"iv":0.351,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0001,"vega":1.0066,"theta":-0.5984,"rho":3.6931,"theo":1090.9572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1063.90002441406},{"option":"SPXW260313P05800000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.3533,"open_interest":678.0,"volume":9.0,"delta":-0.0241,"gamma":0.0001,"vega":1.0066,"theta":-0.7133,"rho":-0.1099,"theo":5.4917,"change":-1.85,"open":4.95,"high":4.95,"low":4.7,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-18T12:29:32","percent_change":-28.2443,"prev_day_close":6.54999995231628},{"option":"SPXW260313C05825000","bid":1064.5,"bid_size":0.0,"ask":1070.4,"ask_size":0.0,"iv":0.3422,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0001,"vega":1.0534,"theta":-0.6257,"rho":3.7033,"theo":1066.3026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1039.40002441406},{"option":"SPXW260313P05825000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.3483,"open_interest":61.0,"volume":0.0,"delta":-0.0254,"gamma":0.0001,"vega":1.0534,"theta":-0.738,"rho":-0.1161,"theo":5.7681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-17T11:13:48","percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"SPXW260313C05850000","bid":1039.8,"bid_size":0.0,"ask":1045.7,"ask_size":0.0,"iv":0.3402,"open_interest":179.0,"volume":0.0,"delta":0.9729,"gamma":0.0001,"vega":1.1028,"theta":-0.654,"rho":3.7131,"theo":1041.6656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1083.77,"last_trade_time":"2026-02-06T13:35:46","percent_change":0.0,"prev_day_close":1014.80001831055},{"option":"SPXW260313P05850000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.3437,"open_interest":205.0,"volume":1.0,"delta":-0.0269,"gamma":0.0001,"vega":1.1028,"theta":-0.7637,"rho":-0.1227,"theo":6.062,"change":-2.1,"open":5.1,"high":5.1,"low":5.1,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T12:20:41","percent_change":-29.1667,"prev_day_close":7.20000004768372},{"option":"SPXW260313C05875000","bid":1015.3,"bid_size":0.0,"ask":1021.1,"ask_size":0.0,"iv":0.3368,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0001,"vega":1.1553,"theta":-0.6835,"rho":3.7224,"theo":1017.0479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":990.25},{"option":"SPXW260313P05875000","bid":6.1,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.3388,"open_interest":163.0,"volume":0.0,"delta":-0.0284,"gamma":0.0001,"vega":1.1553,"theta":-0.7905,"rho":-0.1297,"theo":6.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.1,"last_trade_time":"2026-02-17T11:12:30","percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"SPXW260313C05900000","bid":990.7,"bid_size":0.0,"ask":996.5,"ask_size":0.0,"iv":0.329,"open_interest":3.0,"volume":0.0,"delta":0.9697,"gamma":0.0001,"vega":1.2114,"theta":-0.7141,"rho":3.7312,"theo":992.4515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1085.28,"last_trade_time":"2026-02-09T11:02:18","percent_change":0.0,"prev_day_close":965.699981689453},{"option":"SPXW260313P05900000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.3343,"open_interest":4478.0,"volume":14.0,"delta":-0.0301,"gamma":0.0001,"vega":1.2114,"theta":-0.8185,"rho":-0.1373,"theo":6.7098,"change":-2.4,"open":7.3,"high":7.3,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:21:58","percent_change":-30.0,"prev_day_close":8.00000023841858},{"option":"SPXW260313C05925000","bid":966.0,"bid_size":0.0,"ask":971.8,"ask_size":0.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0001,"vega":1.2711,"theta":-0.746,"rho":3.7394,"theo":967.8792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":941.199981689453},{"option":"SPXW260313P05925000","bid":6.8,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.3296,"open_interest":1341.0,"volume":153.0,"delta":-0.0319,"gamma":0.0001,"vega":1.2711,"theta":-0.8477,"rho":-0.1456,"theo":7.0684,"change":-0.93,"open":6.67,"high":7.47,"low":6.63,"tick":"up","last_trade_price":7.47,"last_trade_time":"2026-02-18T14:52:52","percent_change":-11.0714,"prev_day_close":8.40000009536743},{"option":"SPXW260313C05950000","bid":941.7,"bid_size":0.0,"ask":947.3,"ask_size":0.0,"iv":0.3216,"open_interest":1.0,"volume":0.0,"delta":0.966,"gamma":0.0001,"vega":1.3341,"theta":-0.7793,"rho":3.7468,"theo":943.3337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.950012207031},{"option":"SPXW260313P05950000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3251,"open_interest":637.0,"volume":114.0,"delta":-0.0338,"gamma":0.0001,"vega":1.3341,"theta":-0.8784,"rho":-0.1545,"theo":7.4539,"change":-0.7,"open":6.9,"high":8.2,"low":6.2,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-02-18T15:16:46","percent_change":-7.86517,"prev_day_close":8.90000009536743},{"option":"SPXW260313C05975000","bid":917.1,"bid_size":0.0,"ask":922.8,"ask_size":0.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0001,"vega":1.4003,"theta":-0.8142,"rho":3.7536,"theo":918.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.75},{"option":"SPXW260313P05975000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.3208,"open_interest":1785.0,"volume":2.0,"delta":-0.0359,"gamma":0.0001,"vega":1.4003,"theta":-0.9106,"rho":-0.1641,"theo":7.8692,"change":-0.8,"open":6.7,"high":8.6,"low":6.7,"tick":"up","last_trade_price":8.6,"last_trade_time":"2026-02-18T15:20:49","percent_change":-8.51064,"prev_day_close":9.40000009536743},{"option":"SPXW260313C06000000","bid":892.3,"bid_size":0.0,"ask":898.4,"ask_size":0.0,"iv":0.3143,"open_interest":3235.0,"volume":0.0,"delta":0.9617,"gamma":0.0001,"vega":1.4699,"theta":-0.8507,"rho":3.7597,"theo":894.3353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":848.75,"last_trade_time":"2026-02-13T15:35:12","percent_change":0.0,"prev_day_close":868.200012207031},{"option":"SPXW260313P06000000","bid":8.0,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.3162,"open_interest":4475.0,"volume":119.0,"delta":-0.0381,"gamma":0.0001,"vega":1.4699,"theta":-0.9445,"rho":-0.1744,"theo":8.3174,"change":-1.75,"open":6.9,"high":8.2,"low":6.9,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-02-18T15:42:47","percent_change":-17.5879,"prev_day_close":9.9500002861023},{"option":"SPXW260313C06025000","bid":868.3,"bid_size":0.0,"ask":874.0,"ask_size":0.0,"iv":0.3088,"open_interest":0.0,"volume":0.0,"delta":0.9593,"gamma":0.0002,"vega":1.5439,"theta":-0.889,"rho":3.7652,"theo":869.8887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":947.83,"last_trade_time":"2026-02-11T12:25:18","percent_change":0.0,"prev_day_close":843.850006103516},{"option":"SPXW260313P06025000","bid":8.5,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.3118,"open_interest":97.0,"volume":1.0,"delta":-0.0405,"gamma":0.0002,"vega":1.5439,"theta":-0.9802,"rho":-0.1853,"theo":8.8017,"change":-3.1,"open":7.4,"high":7.4,"low":7.4,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-18T12:17:31","percent_change":-29.5238,"prev_day_close":10.5},{"option":"SPXW260313C06050000","bid":843.6,"bid_size":0.0,"ask":849.5,"ask_size":0.0,"iv":0.3048,"open_interest":107.0,"volume":0.0,"delta":0.9567,"gamma":0.0002,"vega":1.6232,"theta":-0.9292,"rho":3.7697,"theo":845.4819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":902.94,"last_trade_time":"2026-02-06T16:05:33","percent_change":0.0,"prev_day_close":819.450012207031},{"option":"SPXW260313P06050000","bid":9.0,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.3074,"open_interest":428.0,"volume":7.0,"delta":-0.0431,"gamma":0.0002,"vega":1.6232,"theta":-1.0178,"rho":-0.1972,"theo":9.3259,"change":-1.95,"open":10.4,"high":10.4,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T13:53:00","percent_change":-17.4888,"prev_day_close":11.1500000953674},{"option":"SPXW260313C06075000","bid":819.2,"bid_size":0.0,"ask":825.1,"ask_size":0.0,"iv":0.3005,"open_interest":0.0,"volume":0.0,"delta":0.9539,"gamma":0.0002,"vega":1.7084,"theta":-0.9714,"rho":3.7731,"theo":821.1196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":795.299987792969},{"option":"SPXW260313P06075000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.3029,"open_interest":1234.0,"volume":0.0,"delta":-0.0459,"gamma":0.0002,"vega":1.7084,"theta":-1.0573,"rho":-0.2101,"theo":9.8946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.9,"last_trade_time":"2026-02-17T10:01:55","percent_change":0.0,"prev_day_close":11.8499999046326},{"option":"SPXW260313C06100000","bid":795.4,"bid_size":0.0,"ask":800.9,"ask_size":0.0,"iv":0.2966,"open_interest":2.0,"volume":0.0,"delta":0.9508,"gamma":0.0002,"vega":1.7993,"theta":-1.0158,"rho":3.7752,"theo":796.8072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":862.59,"last_trade_time":"2026-02-10T15:56:53","percent_change":0.0,"prev_day_close":771.100006103516},{"option":"SPXW260313P06100000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.2983,"open_interest":1575.0,"volume":21.0,"delta":-0.049,"gamma":0.0002,"vega":1.7993,"theta":-1.099,"rho":-0.2244,"theo":10.5131,"change":-2.2,"open":11.8,"high":11.8,"low":8.43,"tick":"up","last_trade_price":10.35,"last_trade_time":"2026-02-18T13:53:00","percent_change":-17.5299,"prev_day_close":12.5499997138977},{"option":"SPXW260313C06125000","bid":770.8,"bid_size":0.0,"ask":776.5,"ask_size":0.0,"iv":0.2915,"open_interest":33.0,"volume":0.0,"delta":0.9475,"gamma":0.0002,"vega":1.895,"theta":-1.0624,"rho":3.7761,"theo":772.5503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":888.78,"last_trade_time":"2026-01-28T15:01:42","percent_change":0.0,"prev_day_close":747.199981689453},{"option":"SPXW260313P06125000","bid":10.9,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.2944,"open_interest":250.0,"volume":38.0,"delta":-0.0523,"gamma":0.0002,"vega":1.895,"theta":-1.143,"rho":-0.2399,"theo":11.1872,"change":-1.0,"open":12.3,"high":12.35,"low":12.3,"tick":"up","last_trade_price":12.35,"last_trade_time":"2026-02-18T15:12:04","percent_change":-7.49064,"prev_day_close":13.3499999046326},{"option":"SPXW260313C06150000","bid":747.0,"bid_size":0.0,"ask":752.3,"ask_size":0.0,"iv":0.2876,"open_interest":0.0,"volume":0.0,"delta":0.9439,"gamma":0.0002,"vega":1.9957,"theta":-1.1114,"rho":3.7758,"theo":748.3545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.200012207031},{"option":"SPXW260313P06150000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.2899,"open_interest":624.0,"volume":205.0,"delta":-0.0559,"gamma":0.0002,"vega":1.9957,"theta":-1.1894,"rho":-0.2566,"theo":11.9222,"change":-4.92,"open":9.95,"high":10.0,"low":9.33,"tick":"no_change","last_trade_price":9.33,"last_trade_time":"2026-02-18T13:03:34","percent_change":-34.5263,"prev_day_close":14.25},{"option":"SPXW260313C06160000","bid":737.2,"bid_size":0.0,"ask":742.7,"ask_size":0.0,"iv":0.2865,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0002,"vega":2.0376,"theta":-1.1317,"rho":3.7754,"theo":738.6944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":713.599975585938},{"option":"SPXW260313P06160000","bid":11.9,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.2881,"open_interest":30.0,"volume":12.0,"delta":-0.0575,"gamma":0.0002,"vega":2.0376,"theta":-1.2086,"rho":-0.2636,"theo":12.2345,"change":-4.75,"open":10.5,"high":10.5,"low":9.9,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T11:10:02","percent_change":-32.4232,"prev_day_close":14.6500000953674},{"option":"SPXW260313C06170000","bid":727.8,"bid_size":0.0,"ask":733.1,"ask_size":0.0,"iv":0.2846,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0002,"vega":2.0806,"theta":-1.1524,"rho":3.7747,"theo":729.0452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":704.049987792969},{"option":"SPXW260313P06170000","bid":12.2,"bid_size":0.0,"ask":12.6,"ask_size":0.0,"iv":0.2868,"open_interest":1.0,"volume":28.0,"delta":-0.059,"gamma":0.0002,"vega":2.0806,"theta":-1.2282,"rho":-0.2708,"theo":12.5577,"change":-4.85,"open":11.0,"high":11.0,"low":10.2,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-02-18T11:10:00","percent_change":-32.2259,"prev_day_close":15.0499997138977},{"option":"SPXW260313C06175000","bid":722.9,"bid_size":0.0,"ask":728.0,"ask_size":0.0,"iv":0.2844,"open_interest":9.0,"volume":0.0,"delta":0.94,"gamma":0.0002,"vega":2.1025,"theta":-1.1628,"rho":3.7743,"theo":724.2249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":840.75,"last_trade_time":"2026-01-28T15:02:13","percent_change":0.0,"prev_day_close":699.0},{"option":"SPXW260313P06175000","bid":12.4,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.2856,"open_interest":838.0,"volume":8.0,"delta":-0.0599,"gamma":0.0002,"vega":2.1025,"theta":-1.2382,"rho":-0.2744,"theo":12.7236,"change":-2.71,"open":10.5,"high":14.05,"low":10.5,"tick":"no_change","last_trade_price":12.44,"last_trade_time":"2026-02-18T15:45:58","percent_change":-17.8878,"prev_day_close":15.1500000953674},{"option":"SPXW260313C06180000","bid":718.1,"bid_size":0.0,"ask":723.4,"ask_size":0.0,"iv":0.2829,"open_interest":0.0,"volume":0.0,"delta":0.9391,"gamma":0.0002,"vega":2.1248,"theta":-1.1734,"rho":3.7738,"theo":719.4075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.450012207031},{"option":"SPXW260313P06180000","bid":12.6,"bid_size":0.0,"ask":12.9,"ask_size":0.0,"iv":0.2849,"open_interest":0.0,"volume":12.0,"delta":-0.0607,"gamma":0.0002,"vega":2.1248,"theta":-1.2482,"rho":-0.2782,"theo":12.8923,"change":-2.62,"open":12.17,"high":12.83,"low":12.17,"tick":"up","last_trade_price":12.83,"last_trade_time":"2026-02-18T15:42:47","percent_change":-16.9579,"prev_day_close":15.4500002861023},{"option":"SPXW260313C06190000","bid":708.1,"bid_size":0.0,"ask":713.7,"ask_size":0.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0002,"vega":2.1703,"theta":-1.1949,"rho":3.7727,"theo":709.7815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":684.649993896484},{"option":"SPXW260313P06190000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.2835,"open_interest":0.0,"volume":0.0,"delta":-0.0624,"gamma":0.0002,"vega":2.1703,"theta":-1.2687,"rho":-0.2859,"theo":13.2388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.8499999046326},{"option":"SPXW260313C06200000","bid":698.5,"bid_size":0.0,"ask":704.2,"ask_size":0.0,"iv":0.2796,"open_interest":0.0,"volume":0.0,"delta":0.9357,"gamma":0.0003,"vega":2.2172,"theta":-1.2168,"rho":3.7712,"theo":700.1678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.5},{"option":"SPXW260313P06200000","bid":13.3,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.2815,"open_interest":9668.0,"volume":217.0,"delta":-0.0641,"gamma":0.0003,"vega":2.2172,"theta":-1.2895,"rho":-0.2939,"theo":13.5975,"change":-3.45,"open":15.6,"high":15.6,"low":10.83,"tick":"up","last_trade_price":12.8,"last_trade_time":"2026-02-18T14:26:54","percent_change":-21.2308,"prev_day_close":16.25},{"option":"SPXW260313C06210000","bid":689.2,"bid_size":0.0,"ask":694.6,"ask_size":0.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9339,"gamma":0.0003,"vega":2.2655,"theta":-1.239,"rho":3.7694,"theo":690.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.549987792969},{"option":"SPXW260313P06210000","bid":13.6,"bid_size":0.0,"ask":14.0,"ask_size":0.0,"iv":0.28,"open_interest":4.0,"volume":0.0,"delta":-0.0659,"gamma":0.0003,"vega":2.2655,"theta":-1.3107,"rho":-0.3023,"theo":13.969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.48,"last_trade_time":"2026-02-17T15:23:56","percent_change":0.0,"prev_day_close":16.6999998092651},{"option":"SPXW260313C06220000","bid":679.4,"bid_size":0.0,"ask":684.9,"ask_size":0.0,"iv":0.2772,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.0003,"vega":2.315,"theta":-1.2617,"rho":3.7672,"theo":680.9796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.399993896484},{"option":"SPXW260313P06220000","bid":14.0,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.2784,"open_interest":22.0,"volume":0.0,"delta":-0.0678,"gamma":0.0003,"vega":2.315,"theta":-1.3323,"rho":-0.311,"theo":14.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.9,"last_trade_time":"2026-02-17T10:51:42","percent_change":0.0,"prev_day_close":17.0999994277954},{"option":"SPXW260313C06225000","bid":674.8,"bid_size":0.0,"ask":680.1,"ask_size":0.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0003,"vega":2.3402,"theta":-1.2732,"rho":3.766,"theo":676.1911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":651.549987792969},{"option":"SPXW260313P06225000","bid":14.2,"bid_size":0.0,"ask":14.6,"ask_size":0.0,"iv":0.2776,"open_interest":2113.0,"volume":2.0,"delta":-0.0688,"gamma":0.0003,"vega":2.3402,"theta":-1.3432,"rho":-0.3155,"theo":14.5517,"change":-2.6,"open":12.6,"high":14.75,"low":12.6,"tick":"up","last_trade_price":14.75,"last_trade_time":"2026-02-18T14:34:33","percent_change":-14.9856,"prev_day_close":17.3500003814697},{"option":"SPXW260313C06230000","bid":669.7,"bid_size":0.0,"ask":675.4,"ask_size":0.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":0.9301,"gamma":0.0003,"vega":2.3656,"theta":-1.2848,"rho":3.7648,"theo":671.4061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":646.599975585938},{"option":"SPXW260313P06230000","bid":14.4,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.2767,"open_interest":0.0,"volume":0.0,"delta":-0.0697,"gamma":0.0003,"vega":2.3656,"theta":-1.3543,"rho":-0.32,"theo":14.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.5500001907349},{"option":"SPXW260313C06240000","bid":660.6,"bid_size":0.0,"ask":665.8,"ask_size":0.0,"iv":0.2734,"open_interest":0.0,"volume":0.0,"delta":0.9281,"gamma":0.0003,"vega":2.4172,"theta":-1.3083,"rho":3.7619,"theo":661.8472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.049987792969},{"option":"SPXW260313P06240000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.275,"open_interest":7.0,"volume":1.0,"delta":-0.0717,"gamma":0.0003,"vega":2.4172,"theta":-1.3767,"rho":-0.3294,"theo":15.1663,"change":-2.7,"open":15.35,"high":15.35,"low":15.35,"tick":"down","last_trade_price":15.35,"last_trade_time":"2026-02-18T14:34:33","percent_change":-14.9584,"prev_day_close":18.0500001907349},{"option":"SPXW260313C06250000","bid":651.0,"bid_size":0.0,"ask":656.2,"ask_size":0.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.926,"gamma":0.0003,"vega":2.4697,"theta":-1.3322,"rho":3.7588,"theo":652.3032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.800018310547},{"option":"SPXW260313P06250000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2732,"open_interest":1332.0,"volume":485.0,"delta":-0.0738,"gamma":0.0003,"vega":2.4697,"theta":-1.3996,"rho":-0.3391,"theo":15.5947,"change":-4.09,"open":16.6,"high":16.6,"low":12.17,"tick":"down","last_trade_price":14.46,"last_trade_time":"2026-02-18T15:57:49","percent_change":-22.0485,"prev_day_close":18.5500001907349},{"option":"SPXW260313C06260000","bid":641.1,"bid_size":0.0,"ask":646.7,"ask_size":0.0,"iv":0.2709,"open_interest":0.0,"volume":0.0,"delta":0.9239,"gamma":0.0003,"vega":2.523,"theta":-1.3564,"rho":3.7554,"theo":642.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.450012207031},{"option":"SPXW260313P06260000","bid":15.7,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.2716,"open_interest":11.0,"volume":5.0,"delta":-0.0759,"gamma":0.0003,"vega":2.523,"theta":-1.4228,"rho":-0.3491,"theo":16.0387,"change":-1.95,"open":17.1,"high":17.1,"low":17.1,"tick":"down","last_trade_price":17.1,"last_trade_time":"2026-02-18T09:41:47","percent_change":-10.2362,"prev_day_close":19.0500001907349},{"option":"SPXW260313C06270000","bid":631.6,"bid_size":0.0,"ask":637.2,"ask_size":0.0,"iv":0.2693,"open_interest":0.0,"volume":0.0,"delta":0.9217,"gamma":0.0003,"vega":2.5772,"theta":-1.3811,"rho":3.7517,"theo":633.2623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":609.049987792969},{"option":"SPXW260313P06270000","bid":16.1,"bid_size":0.0,"ask":16.5,"ask_size":0.0,"iv":0.27,"open_interest":160.0,"volume":1.0,"delta":-0.0781,"gamma":0.0003,"vega":2.5772,"theta":-1.4464,"rho":-0.3593,"theo":16.4986,"change":-5.04,"open":14.51,"high":14.51,"low":14.51,"tick":"down","last_trade_price":14.51,"last_trade_time":"2026-02-18T13:34:46","percent_change":-25.7801,"prev_day_close":19.5500001907349},{"option":"SPXW260313C06275000","bid":626.9,"bid_size":0.0,"ask":632.3,"ask_size":0.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.9206,"gamma":0.0003,"vega":2.6047,"theta":-1.3936,"rho":3.7498,"theo":628.5122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.149993896484},{"option":"SPXW260313P06275000","bid":16.3,"bid_size":0.0,"ask":16.7,"ask_size":0.0,"iv":0.269,"open_interest":1264.0,"volume":3.0,"delta":-0.0793,"gamma":0.0003,"vega":2.6047,"theta":-1.4584,"rho":-0.3645,"theo":16.7346,"change":-6.26,"open":13.81,"high":13.81,"low":13.59,"tick":"down","last_trade_price":13.59,"last_trade_time":"2026-02-18T12:06:52","percent_change":-31.5365,"prev_day_close":19.8500003814697},{"option":"SPXW260313C06280000","bid":622.1,"bid_size":0.0,"ask":627.5,"ask_size":0.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":0.9194,"gamma":0.0003,"vega":2.6324,"theta":-1.4062,"rho":3.7478,"theo":623.7662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.449981689453},{"option":"SPXW260313P06280000","bid":16.6,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.2684,"open_interest":40.0,"volume":0.0,"delta":-0.0804,"gamma":0.0003,"vega":2.6324,"theta":-1.4704,"rho":-0.3698,"theo":16.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.6,"last_trade_time":"2026-02-17T10:33:24","percent_change":0.0,"prev_day_close":20.0999994277954},{"option":"SPXW260313C06290000","bid":613.0,"bid_size":0.0,"ask":618.2,"ask_size":0.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.917,"gamma":0.0003,"vega":2.6889,"theta":-1.4317,"rho":3.7435,"theo":614.2869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":590.0},{"option":"SPXW260313P06290000","bid":17.0,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.2668,"open_interest":78.0,"volume":1.0,"delta":-0.0828,"gamma":0.0003,"vega":2.6889,"theta":-1.4948,"rho":-0.3806,"theo":17.4679,"change":-2.0,"open":18.65,"high":18.65,"low":18.65,"tick":"down","last_trade_price":18.65,"last_trade_time":"2026-02-18T09:53:18","percent_change":-9.68523,"prev_day_close":20.6499996185303},{"option":"SPXW260313C06300000","bid":603.5,"bid_size":0.0,"ask":608.6,"ask_size":0.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.9146,"gamma":0.0003,"vega":2.7467,"theta":-1.4575,"rho":3.739,"theo":604.8248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.600006103516},{"option":"SPXW260313P06300000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2648,"open_interest":1986.0,"volume":9.0,"delta":-0.0852,"gamma":0.0003,"vega":2.7467,"theta":-1.5196,"rho":-0.3917,"theo":17.9782,"change":-6.76,"open":17.45,"high":17.45,"low":14.49,"tick":"down","last_trade_price":14.49,"last_trade_time":"2026-02-18T13:20:13","percent_change":-31.8118,"prev_day_close":21.25},{"option":"SPXW260313C06310000","bid":594.1,"bid_size":0.0,"ask":599.1,"ask_size":0.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.9121,"gamma":0.0004,"vega":2.8061,"theta":-1.4837,"rho":3.734,"theo":595.3807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.5},{"option":"SPXW260313P06310000","bid":18.1,"bid_size":0.0,"ask":18.5,"ask_size":0.0,"iv":0.2635,"open_interest":13.0,"volume":0.0,"delta":-0.0877,"gamma":0.0004,"vega":2.8061,"theta":-1.5447,"rho":-0.4032,"theo":18.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.8,"last_trade_time":"2026-02-17T10:51:38","percent_change":0.0,"prev_day_close":21.8500003814697},{"option":"SPXW260313C06320000","bid":584.7,"bid_size":0.0,"ask":589.8,"ask_size":0.0,"iv":0.2606,"open_interest":0.0,"volume":0.0,"delta":0.9095,"gamma":0.0004,"vega":2.8671,"theta":-1.5102,"rho":3.7286,"theo":585.955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.899993896484},{"option":"SPXW260313P06320000","bid":18.6,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.262,"open_interest":31.0,"volume":4.0,"delta":-0.0903,"gamma":0.0004,"vega":2.8671,"theta":-1.5702,"rho":-0.4152,"theo":19.0531,"change":-1.95,"open":20.22,"high":20.5,"low":16.67,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-18T14:38:54","percent_change":-8.68597,"prev_day_close":22.4499998092651},{"option":"SPXW260313C06325000","bid":579.9,"bid_size":0.0,"ask":585.0,"ask_size":0.0,"iv":0.26,"open_interest":1.0,"volume":0.0,"delta":0.9082,"gamma":0.0004,"vega":2.8982,"theta":-1.5236,"rho":3.7257,"theo":581.2493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":685.65,"last_trade_time":"2026-01-26T13:31:41","percent_change":0.0,"prev_day_close":557.5},{"option":"SPXW260313P06325000","bid":18.9,"bid_size":0.0,"ask":19.3,"ask_size":0.0,"iv":0.261,"open_interest":672.0,"volume":8.0,"delta":-0.0917,"gamma":0.0004,"vega":2.8982,"theta":-1.5831,"rho":-0.4214,"theo":19.3336,"change":-7.14,"open":21.17,"high":21.17,"low":15.6,"tick":"down","last_trade_price":15.66,"last_trade_time":"2026-02-18T12:06:52","percent_change":-31.3158,"prev_day_close":22.8000001907349},{"option":"SPXW260313C06330000","bid":575.2,"bid_size":0.0,"ask":580.1,"ask_size":0.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.9068,"gamma":0.0004,"vega":2.9296,"theta":-1.537,"rho":3.7226,"theo":576.5485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.850006103516},{"option":"SPXW260313P06330000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.2602,"open_interest":8.0,"volume":2.0,"delta":-0.093,"gamma":0.0004,"vega":2.9296,"theta":-1.596,"rho":-0.4277,"theo":19.619,"change":-2.32,"open":20.78,"high":20.78,"low":20.78,"tick":"down","last_trade_price":20.78,"last_trade_time":"2026-02-18T09:30:06","percent_change":-10.0433,"prev_day_close":23.0999994277954},{"option":"SPXW260313C06340000","bid":565.9,"bid_size":0.0,"ask":570.8,"ask_size":0.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.904,"gamma":0.0004,"vega":2.9936,"theta":-1.5642,"rho":3.7162,"theo":567.162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.049987792969},{"option":"SPXW260313P06340000","bid":19.7,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.2587,"open_interest":26.0,"volume":2.0,"delta":-0.0958,"gamma":0.0004,"vega":2.9936,"theta":-1.6221,"rho":-0.4406,"theo":20.2049,"change":-7.7,"open":17.25,"high":17.25,"low":16.15,"tick":"down","last_trade_price":16.15,"last_trade_time":"2026-02-18T12:07:42","percent_change":-32.2851,"prev_day_close":23.8500003814697},{"option":"SPXW260313C06350000","bid":556.5,"bid_size":0.0,"ask":561.4,"ask_size":0.0,"iv":0.2561,"open_interest":3.0,"volume":0.0,"delta":0.9012,"gamma":0.0004,"vega":3.0586,"theta":-1.5917,"rho":3.7093,"theo":557.7962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":534.15,"last_trade_time":"2026-01-20T15:31:19","percent_change":0.0,"prev_day_close":533.949981689453},{"option":"SPXW260313P06350000","bid":20.3,"bid_size":0.0,"ask":20.7,"ask_size":0.0,"iv":0.2569,"open_interest":1197.0,"volume":264.0,"delta":-0.0987,"gamma":0.0004,"vega":3.0586,"theta":-1.6485,"rho":-0.4541,"theo":20.8115,"change":-3.6,"open":22.0,"high":22.0,"low":16.55,"tick":"no_change","last_trade_price":20.85,"last_trade_time":"2026-02-18T15:40:17","percent_change":-14.7239,"prev_day_close":24.4499998092651},{"option":"SPXW260313C06360000","bid":547.2,"bid_size":0.0,"ask":552.2,"ask_size":0.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0004,"vega":3.1246,"theta":-1.6194,"rho":3.7019,"theo":548.4518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.699981689453},{"option":"SPXW260313P06360000","bid":20.9,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.2554,"open_interest":23.0,"volume":1.0,"delta":-0.1016,"gamma":0.0004,"vega":3.1246,"theta":-1.6752,"rho":-0.4681,"theo":21.4395,"change":-6.53,"open":18.67,"high":18.67,"low":18.67,"tick":"down","last_trade_price":18.67,"last_trade_time":"2026-02-18T13:39:02","percent_change":-25.9127,"prev_day_close":25.1999998092651},{"option":"SPXW260313C06370000","bid":537.5,"bid_size":0.0,"ask":542.7,"ask_size":0.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":0.8951,"gamma":0.0004,"vega":3.1913,"theta":-1.6475,"rho":3.6941,"theo":539.1295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.300018310547},{"option":"SPXW260313P06370000","bid":21.5,"bid_size":0.0,"ask":22.0,"ask_size":0.0,"iv":0.2538,"open_interest":16.0,"volume":7.0,"delta":-0.1047,"gamma":0.0004,"vega":3.1913,"theta":-1.7022,"rho":-0.4824,"theo":22.0895,"change":-6.67,"open":18.0,"high":19.23,"low":17.85,"tick":"up","last_trade_price":19.23,"last_trade_time":"2026-02-18T13:39:02","percent_change":-25.7529,"prev_day_close":25.9000005722046},{"option":"SPXW260313C06375000","bid":533.1,"bid_size":0.0,"ask":537.9,"ask_size":0.0,"iv":0.2516,"open_interest":2.0,"volume":0.0,"delta":0.8936,"gamma":0.0004,"vega":3.2249,"theta":-1.6616,"rho":3.6901,"theo":534.4767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":659.72,"last_trade_time":"2026-01-15T11:03:51","percent_change":0.0,"prev_day_close":510.850006103516},{"option":"SPXW260313P06375000","bid":21.8,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.253,"open_interest":366.0,"volume":11.0,"delta":-0.1062,"gamma":0.0004,"vega":3.2249,"theta":-1.7158,"rho":-0.4897,"theo":22.423,"change":-3.92,"open":23.6,"high":23.6,"low":17.18,"tick":"up","last_trade_price":22.38,"last_trade_time":"2026-02-18T14:31:41","percent_change":-14.9049,"prev_day_close":26.3000001907349},{"option":"SPXW260313C06380000","bid":528.5,"bid_size":0.0,"ask":533.5,"ask_size":0.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.892,"gamma":0.0004,"vega":3.2587,"theta":-1.6758,"rho":3.686,"theo":529.8297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.25},{"option":"SPXW260313P06380000","bid":22.2,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.2521,"open_interest":4.0,"volume":2.0,"delta":-0.1078,"gamma":0.0004,"vega":3.2587,"theta":-1.7295,"rho":-0.4971,"theo":22.7621,"change":-7.85,"open":18.73,"high":18.8,"low":18.73,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-18T10:51:27","percent_change":-29.4559,"prev_day_close":26.6499996185303},{"option":"SPXW260313C06390000","bid":518.9,"bid_size":0.0,"ask":524.2,"ask_size":0.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.8887,"gamma":0.0004,"vega":3.3269,"theta":-1.7043,"rho":3.6775,"theo":520.5529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.25},{"option":"SPXW260313P06390000","bid":22.9,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.2506,"open_interest":100.0,"volume":11.0,"delta":-0.1111,"gamma":0.0004,"vega":3.3269,"theta":-1.757,"rho":-0.5122,"theo":23.4577,"change":-2.53,"open":19.5,"high":24.92,"low":18.8,"tick":"up","last_trade_price":24.92,"last_trade_time":"2026-02-18T14:53:29","percent_change":-9.21676,"prev_day_close":27.4499998092651},{"option":"SPXW260313C06400000","bid":510.0,"bid_size":0.0,"ask":514.8,"ask_size":0.0,"iv":0.2481,"open_interest":1.0,"volume":0.0,"delta":0.8854,"gamma":0.0004,"vega":3.3963,"theta":-1.7331,"rho":3.6686,"theo":511.2996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":499.15,"last_trade_time":"2026-02-05T09:55:29","percent_change":0.0,"prev_day_close":487.850006103516},{"option":"SPXW260313P06400000","bid":23.6,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.2489,"open_interest":1794.0,"volume":660.0,"delta":-0.1145,"gamma":0.0004,"vega":3.3963,"theta":-1.7846,"rho":-0.5276,"theo":24.1768,"change":-5.5,"open":23.8,"high":24.47,"low":19.15,"tick":"up","last_trade_price":22.75,"last_trade_time":"2026-02-18T15:58:53","percent_change":-19.469,"prev_day_close":28.25},{"option":"SPXW260313C06410000","bid":500.4,"bid_size":0.0,"ask":505.4,"ask_size":0.0,"iv":0.246,"open_interest":0.0,"volume":0.0,"delta":0.8819,"gamma":0.0005,"vega":3.4671,"theta":-1.762,"rho":3.6592,"theo":502.0704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.850006103516},{"option":"SPXW260313P06410000","bid":24.3,"bid_size":0.0,"ask":24.8,"ask_size":0.0,"iv":0.2474,"open_interest":82.0,"volume":22.0,"delta":-0.1179,"gamma":0.0005,"vega":3.4671,"theta":-1.8125,"rho":-0.5435,"theo":24.9199,"change":-5.65,"open":21.08,"high":26.48,"low":20.53,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-18T15:58:53","percent_change":-19.3825,"prev_day_close":29.1499996185303},{"option":"SPXW260313C06420000","bid":491.2,"bid_size":0.0,"ask":496.3,"ask_size":0.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.8783,"gamma":0.0005,"vega":3.5395,"theta":-1.791,"rho":3.6493,"theo":492.8659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.800003051758},{"option":"SPXW260313P06420000","bid":25.0,"bid_size":0.0,"ask":25.5,"ask_size":0.0,"iv":0.2459,"open_interest":104.0,"volume":8.0,"delta":-0.1215,"gamma":0.0005,"vega":3.5395,"theta":-1.8405,"rho":-0.5599,"theo":25.6878,"change":-9.25,"open":21.2,"high":22.2,"low":20.75,"tick":"down","last_trade_price":20.75,"last_trade_time":"2026-02-18T12:40:20","percent_change":-30.8333,"prev_day_close":30.0},{"option":"SPXW260313C06425000","bid":486.8,"bid_size":0.0,"ask":491.6,"ask_size":0.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.8765,"gamma":0.0005,"vega":3.5763,"theta":-1.8056,"rho":3.6442,"theo":488.2732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.0},{"option":"SPXW260313P06425000","bid":25.4,"bid_size":0.0,"ask":25.9,"ask_size":0.0,"iv":0.2449,"open_interest":1803.0,"volume":158.0,"delta":-0.1234,"gamma":0.0005,"vega":3.5763,"theta":-1.8546,"rho":-0.5684,"theo":26.0814,"change":-10.27,"open":27.85,"high":27.85,"low":20.13,"tick":"down","last_trade_price":20.13,"last_trade_time":"2026-02-18T13:02:04","percent_change":-33.7829,"prev_day_close":30.4000005722046},{"option":"SPXW260313C06430000","bid":482.0,"bid_size":0.0,"ask":487.1,"ask_size":0.0,"iv":0.2428,"open_interest":0.0,"volume":0.0,"delta":0.8746,"gamma":0.0005,"vega":3.6135,"theta":-1.8202,"rho":3.6388,"theo":483.6871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.75},{"option":"SPXW260313P06430000","bid":25.8,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.2442,"open_interest":90.0,"volume":0.0,"delta":-0.1252,"gamma":0.0005,"vega":3.6135,"theta":-1.8686,"rho":-0.5771,"theo":26.4814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.46,"last_trade_time":"2026-02-17T14:07:55","percent_change":0.0,"prev_day_close":30.9000005722046},{"option":"SPXW260313C06440000","bid":472.8,"bid_size":0.0,"ask":477.8,"ask_size":0.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.8708,"gamma":0.0005,"vega":3.6891,"theta":-1.8495,"rho":3.6275,"theo":474.5349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.149993896484},{"option":"SPXW260313P06440000","bid":26.6,"bid_size":0.0,"ask":27.1,"ask_size":0.0,"iv":0.2426,"open_interest":78.0,"volume":1.0,"delta":-0.129,"gamma":0.0005,"vega":3.6891,"theta":-1.8969,"rho":-0.5949,"theo":27.3016,"change":-10.1,"open":21.7,"high":21.7,"low":21.7,"tick":"down","last_trade_price":21.7,"last_trade_time":"2026-02-18T10:55:48","percent_change":-31.761,"prev_day_close":31.8000001907349},{"option":"SPXW260313C06450000","bid":463.7,"bid_size":0.0,"ask":468.9,"ask_size":0.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":0.8669,"gamma":0.0005,"vega":3.7657,"theta":-1.8789,"rho":3.6156,"theo":465.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":446.43,"last_trade_time":"2026-01-20T15:41:50","percent_change":0.0,"prev_day_close":442.600006103516},{"option":"SPXW260313P06450000","bid":27.4,"bid_size":0.0,"ask":27.9,"ask_size":0.0,"iv":0.2409,"open_interest":2146.0,"volume":38.0,"delta":-0.133,"gamma":0.0005,"vega":3.7657,"theta":-1.9252,"rho":-0.6134,"theo":28.1493,"change":-5.19,"open":27.79,"high":27.79,"low":21.77,"tick":"up","last_trade_price":27.51,"last_trade_time":"2026-02-18T16:02:00","percent_change":-15.8716,"prev_day_close":32.7000007629394},{"option":"SPXW260313C06460000","bid":454.6,"bid_size":0.0,"ask":459.8,"ask_size":0.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.8628,"gamma":0.0005,"vega":3.8431,"theta":-1.9082,"rho":3.603,"theo":456.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.449996948242},{"option":"SPXW260313P06460000","bid":28.3,"bid_size":0.0,"ask":28.8,"ask_size":0.0,"iv":0.2394,"open_interest":87.0,"volume":2.0,"delta":-0.137,"gamma":0.0005,"vega":3.8431,"theta":-1.9535,"rho":-0.6325,"theo":29.0257,"change":-10.65,"open":31.79,"high":31.79,"low":23.1,"tick":"down","last_trade_price":23.1,"last_trade_time":"2026-02-18T10:55:48","percent_change":-31.5556,"prev_day_close":33.75},{"option":"SPXW260313C06470000","bid":445.5,"bid_size":0.0,"ask":450.4,"ask_size":0.0,"iv":0.2368,"open_interest":8.0,"volume":0.0,"delta":0.8586,"gamma":0.0005,"vega":3.9208,"theta":-1.9376,"rho":3.5899,"theo":447.2475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":413.2,"last_trade_time":"2026-02-13T15:51:22","percent_change":0.0,"prev_day_close":424.649993896484},{"option":"SPXW260313P06470000","bid":29.2,"bid_size":0.0,"ask":29.7,"ask_size":0.0,"iv":0.2378,"open_interest":109.0,"volume":12.0,"delta":-0.1412,"gamma":0.0005,"vega":3.9208,"theta":-1.9818,"rho":-0.6522,"theo":29.9314,"change":-8.82,"open":24.76,"high":25.98,"low":24.76,"tick":"up","last_trade_price":25.98,"last_trade_time":"2026-02-18T11:59:58","percent_change":-25.3448,"prev_day_close":34.7999992370606},{"option":"SPXW260313C06475000","bid":441.0,"bid_size":0.0,"ask":445.9,"ask_size":0.0,"iv":0.2357,"open_interest":0.0,"volume":0.0,"delta":0.8565,"gamma":0.0006,"vega":3.9598,"theta":-1.9523,"rho":3.5832,"theo":442.7254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.549987792969},{"option":"SPXW260313P06475000","bid":29.6,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.2369,"open_interest":257.0,"volume":31.0,"delta":-0.1433,"gamma":0.0006,"vega":3.9598,"theta":-1.9959,"rho":-0.6622,"theo":30.3954,"change":-11.92,"open":32.27,"high":32.55,"low":23.38,"tick":"down","last_trade_price":23.38,"last_trade_time":"2026-02-18T13:02:15","percent_change":-33.7677,"prev_day_close":35.2999992370606},{"option":"SPXW260313C06480000","bid":436.7,"bid_size":0.0,"ask":441.4,"ask_size":0.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":0.8543,"gamma":0.0006,"vega":3.9989,"theta":-1.967,"rho":3.5763,"theo":438.2109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.899993896484},{"option":"SPXW260313P06480000","bid":30.1,"bid_size":0.0,"ask":30.6,"ask_size":0.0,"iv":0.2361,"open_interest":158.0,"volume":10.0,"delta":-0.1455,"gamma":0.0006,"vega":3.9989,"theta":-2.0101,"rho":-0.6723,"theo":30.8671,"change":-3.13,"open":32.72,"high":32.72,"low":32.72,"tick":"no_change","last_trade_price":32.72,"last_trade_time":"2026-02-18T09:30:06","percent_change":-8.73082,"prev_day_close":35.8499984741211},{"option":"SPXW260313C06490000","bid":427.6,"bid_size":0.0,"ask":432.6,"ask_size":0.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.8499,"gamma":0.0006,"vega":4.0775,"theta":-1.9962,"rho":3.5623,"theo":429.2047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.300003051758},{"option":"SPXW260313P06490000","bid":31.1,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.2346,"open_interest":88.0,"volume":1.0,"delta":-0.15,"gamma":0.0006,"vega":4.0775,"theta":-2.0383,"rho":-0.6928,"theo":31.8333,"change":-10.95,"open":26.0,"high":26.0,"low":26.0,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-18T10:41:00","percent_change":-29.6346,"prev_day_close":36.9500007629394},{"option":"SPXW260313C06500000","bid":418.7,"bid_size":0.0,"ask":423.6,"ask_size":0.0,"iv":0.2318,"open_interest":19.0,"volume":0.0,"delta":0.8453,"gamma":0.0006,"vega":4.1569,"theta":-2.0254,"rho":3.5478,"theo":420.2297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":537.8,"last_trade_time":"2026-01-28T15:17:50","percent_change":0.0,"prev_day_close":398.300003051758},{"option":"SPXW260313P06500000","bid":32.0,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.2327,"open_interest":922.0,"volume":144.0,"delta":-0.1545,"gamma":0.0006,"vega":4.1569,"theta":-2.0664,"rho":-0.7139,"theo":32.8307,"change":-5.98,"open":35.45,"high":35.45,"low":26.25,"tick":"up","last_trade_price":32.07,"last_trade_time":"2026-02-18T16:02:00","percent_change":-15.7162,"prev_day_close":38.0499992370606},{"option":"SPXW260313C06510000","bid":409.5,"bid_size":0.0,"ask":414.6,"ask_size":0.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0006,"vega":4.2376,"theta":-2.0544,"rho":3.5327,"theo":411.2867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.349990844727},{"option":"SPXW260313P06510000","bid":33.1,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.2313,"open_interest":71.0,"volume":23.0,"delta":-0.1592,"gamma":0.0006,"vega":4.2376,"theta":-2.0944,"rho":-0.7356,"theo":33.86,"change":-7.65,"open":36.55,"high":36.55,"low":27.6,"tick":"down","last_trade_price":31.6,"last_trade_time":"2026-02-18T15:55:32","percent_change":-19.4904,"prev_day_close":39.25},{"option":"SPXW260313C06520000","bid":400.6,"bid_size":0.0,"ask":405.5,"ask_size":0.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.8357,"gamma":0.0006,"vega":4.3197,"theta":-2.0832,"rho":3.5168,"theo":402.3766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":380.449996948242},{"option":"SPXW260313P06520000","bid":34.1,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.2295,"open_interest":57.0,"volume":255.0,"delta":-0.1641,"gamma":0.0006,"vega":4.3197,"theta":-2.1222,"rho":-0.758,"theo":34.9223,"change":-7.35,"open":35.29,"high":38.34,"low":28.47,"tick":"up","last_trade_price":33.1,"last_trade_time":"2026-02-18T14:15:05","percent_change":-18.1706,"prev_day_close":40.4500007629394},{"option":"SPXW260313C06525000","bid":396.4,"bid_size":0.0,"ask":401.0,"ask_size":0.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.8332,"gamma":0.0006,"vega":4.3613,"theta":-2.0976,"rho":3.5085,"theo":397.9344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.5},{"option":"SPXW260313P06525000","bid":34.7,"bid_size":0.0,"ask":35.2,"ask_size":0.0,"iv":0.2288,"open_interest":691.0,"volume":248.0,"delta":-0.1666,"gamma":0.0006,"vega":4.3613,"theta":-2.1359,"rho":-0.7696,"theo":35.4663,"change":-8.25,"open":35.84,"high":38.44,"low":27.43,"tick":"down","last_trade_price":32.8,"last_trade_time":"2026-02-18T15:56:43","percent_change":-20.0974,"prev_day_close":41.0499992370606},{"option":"SPXW260313C06530000","bid":391.7,"bid_size":0.0,"ask":396.5,"ask_size":0.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.8307,"gamma":0.0006,"vega":4.4032,"theta":-2.1118,"rho":3.5,"theo":393.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":371.600006103516},{"option":"SPXW260313P06530000","bid":35.2,"bid_size":0.0,"ask":35.7,"ask_size":0.0,"iv":0.2279,"open_interest":186.0,"volume":139.0,"delta":-0.1691,"gamma":0.0006,"vega":4.4032,"theta":-2.1497,"rho":-0.7814,"theo":36.0189,"change":-8.4,"open":38.87,"high":39.49,"low":28.98,"tick":"down","last_trade_price":33.3,"last_trade_time":"2026-02-18T15:56:43","percent_change":-20.1439,"prev_day_close":41.7000007629394},{"option":"SPXW260313C06540000","bid":382.9,"bid_size":0.0,"ask":387.9,"ask_size":0.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.8256,"gamma":0.0007,"vega":4.4876,"theta":-2.1401,"rho":3.4822,"theo":384.6608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.050003051758},{"option":"SPXW260313P06540000","bid":36.3,"bid_size":0.0,"ask":36.9,"ask_size":0.0,"iv":0.2264,"open_interest":113.0,"volume":22.0,"delta":-0.1743,"gamma":0.0007,"vega":4.4876,"theta":-2.1769,"rho":-0.8057,"theo":37.1512,"change":-8.35,"open":30.3,"high":34.6,"low":29.21,"tick":"no_change","last_trade_price":34.6,"last_trade_time":"2026-02-18T14:27:06","percent_change":-19.4412,"prev_day_close":42.9500007629394},{"option":"SPXW260313C06550000","bid":374.1,"bid_size":0.0,"ask":379.0,"ask_size":0.0,"iv":0.2237,"open_interest":4.0,"volume":0.0,"delta":0.8202,"gamma":0.0007,"vega":4.5726,"theta":-2.1681,"rho":3.4636,"theo":375.8578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":492.44,"last_trade_time":"2026-01-28T15:17:50","percent_change":0.0,"prev_day_close":354.600006103516},{"option":"SPXW260313P06550000","bid":37.5,"bid_size":0.0,"ask":38.0,"ask_size":0.0,"iv":0.2246,"open_interest":4086.0,"volume":53.0,"delta":-0.1796,"gamma":0.0007,"vega":4.5726,"theta":-2.2038,"rho":-0.8309,"theo":38.3206,"change":-7.44,"open":41.83,"high":41.83,"low":30.74,"tick":"up","last_trade_price":36.91,"last_trade_time":"2026-02-18T16:00:02","percent_change":-16.7756,"prev_day_close":44.3499984741211},{"option":"SPXW260313C06560000","bid":365.3,"bid_size":0.0,"ask":370.1,"ask_size":0.0,"iv":0.2218,"open_interest":2.0,"volume":0.0,"delta":0.8147,"gamma":0.0007,"vega":4.6575,"theta":-2.1956,"rho":3.4443,"theo":367.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":419.36,"last_trade_time":"2026-02-03T15:40:01","percent_change":0.0,"prev_day_close":345.650009155273},{"option":"SPXW260313P06560000","bid":38.7,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.223,"open_interest":1651.0,"volume":27.0,"delta":-0.1851,"gamma":0.0007,"vega":4.6575,"theta":-2.2303,"rho":-0.8568,"theo":39.5283,"change":-12.25,"open":43.41,"high":43.41,"low":31.95,"tick":"up","last_trade_price":33.5,"last_trade_time":"2026-02-18T13:27:15","percent_change":-26.776,"prev_day_close":45.75},{"option":"SPXW260313C06565000","bid":359.1,"bid_size":0.0,"ask":367.4,"ask_size":0.0,"iv":0.2191,"open_interest":0.0,"volume":0.0,"delta":0.8119,"gamma":0.0007,"vega":4.6998,"theta":-2.2093,"rho":3.4344,"theo":362.7254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.150009155273},{"option":"SPXW260313P06565000","bid":39.3,"bid_size":0.0,"ask":39.9,"ask_size":0.0,"iv":0.2223,"open_interest":7.0,"volume":7.0,"delta":-0.1879,"gamma":0.0007,"vega":4.6998,"theta":-2.2434,"rho":-0.8699,"theo":40.1469,"change":-4.33,"open":32.88,"high":42.07,"low":31.6,"tick":"up","last_trade_price":42.07,"last_trade_time":"2026-02-18T14:44:32","percent_change":-9.3319,"prev_day_close":46.3999996185303},{"option":"SPXW260313C06570000","bid":356.6,"bid_size":0.0,"ask":361.4,"ask_size":0.0,"iv":0.2205,"open_interest":2.0,"volume":0.0,"delta":0.8091,"gamma":0.0007,"vega":4.7421,"theta":-2.2228,"rho":3.4244,"theo":358.3677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.58,"last_trade_time":"2026-02-17T10:29:35","percent_change":0.0,"prev_day_close":337.399993896484},{"option":"SPXW260313P06570000","bid":39.9,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.2215,"open_interest":102.0,"volume":5.0,"delta":-0.1907,"gamma":0.0007,"vega":4.7421,"theta":-2.2564,"rho":-0.8832,"theo":40.7753,"change":-9.4,"open":33.1,"high":37.75,"low":33.1,"tick":"no_change","last_trade_price":37.75,"last_trade_time":"2026-02-18T13:58:43","percent_change":-19.9364,"prev_day_close":47.1500015258789},{"option":"SPXW260313C06575000","bid":352.5,"bid_size":0.0,"ask":357.2,"ask_size":0.0,"iv":0.2194,"open_interest":3.0,"volume":0.0,"delta":0.8062,"gamma":0.0007,"vega":4.7843,"theta":-2.2362,"rho":3.4142,"theo":354.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.7,"last_trade_time":"2026-02-06T12:51:50","percent_change":0.0,"prev_day_close":333.0},{"option":"SPXW260313P06575000","bid":40.6,"bid_size":0.0,"ask":41.1,"ask_size":0.0,"iv":0.2207,"open_interest":193.0,"volume":18.0,"delta":-0.1936,"gamma":0.0007,"vega":4.7843,"theta":-2.2693,"rho":-0.8966,"theo":41.4138,"change":-7.31,"open":39.68,"high":40.54,"low":33.35,"tick":"no_change","last_trade_price":40.54,"last_trade_time":"2026-02-18T15:45:58","percent_change":-15.2769,"prev_day_close":47.8499984741211},{"option":"SPXW260313C06580000","bid":347.9,"bid_size":0.0,"ask":352.7,"ask_size":0.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":0.8033,"gamma":0.0007,"vega":4.8265,"theta":-2.2495,"rho":3.404,"theo":349.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":328.899993896484},{"option":"SPXW260313P06580000","bid":41.2,"bid_size":0.0,"ask":41.7,"ask_size":0.0,"iv":0.2198,"open_interest":186.0,"volume":8.0,"delta":-0.1966,"gamma":0.0007,"vega":4.8265,"theta":-2.2821,"rho":-0.9102,"theo":42.0624,"change":-3.2,"open":43.52,"high":45.4,"low":35.75,"tick":"up","last_trade_price":45.4,"last_trade_time":"2026-02-18T14:56:41","percent_change":-6.58436,"prev_day_close":48.6000003814697},{"option":"SPXW260313C06585000","bid":341.7,"bid_size":0.0,"ask":350.0,"ask_size":0.0,"iv":0.2159,"open_interest":0.0,"volume":0.0,"delta":0.8003,"gamma":0.0007,"vega":4.8688,"theta":-2.2627,"rho":3.3935,"theo":345.355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.150009155273},{"option":"SPXW260313P06585000","bid":41.9,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.219,"open_interest":0.0,"volume":14.0,"delta":-0.1995,"gamma":0.0007,"vega":4.8688,"theta":-2.2947,"rho":-0.9239,"theo":42.7212,"change":-2.75,"open":44.72,"high":46.6,"low":44.72,"tick":"up","last_trade_price":46.6,"last_trade_time":"2026-02-18T14:58:28","percent_change":-5.57244,"prev_day_close":49.3499984741211},{"option":"SPXW260313C06590000","bid":339.3,"bid_size":0.0,"ask":344.0,"ask_size":0.0,"iv":0.2173,"open_interest":1.0,"volume":0.0,"delta":0.7973,"gamma":0.0008,"vega":4.9113,"theta":-2.2757,"rho":3.3829,"theo":341.038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":382.62,"last_trade_time":"2026-02-04T15:46:04","percent_change":0.0,"prev_day_close":320.150009155273},{"option":"SPXW260313P06590000","bid":42.5,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.218,"open_interest":275.0,"volume":21.0,"delta":-0.2026,"gamma":0.0008,"vega":4.9113,"theta":-2.3072,"rho":-0.9378,"theo":43.3904,"change":-5.25,"open":35.85,"high":46.4,"low":35.85,"tick":"down","last_trade_price":44.85,"last_trade_time":"2026-02-18T15:04:36","percent_change":-10.479,"prev_day_close":50.1000003814697},{"option":"SPXW260313C06595000","bid":333.2,"bid_size":0.0,"ask":341.4,"ask_size":0.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.7942,"gamma":0.0008,"vega":4.9539,"theta":-2.2886,"rho":3.3721,"theo":336.7316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.650009155273},{"option":"SPXW260313P06595000","bid":43.2,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.2173,"open_interest":2.0,"volume":13.0,"delta":-0.2056,"gamma":0.0008,"vega":4.9539,"theta":-2.3195,"rho":-0.9519,"theo":44.0701,"change":-9.58,"open":38.95,"high":41.32,"low":38.77,"tick":"up","last_trade_price":41.32,"last_trade_time":"2026-02-18T14:25:08","percent_change":-18.8212,"prev_day_close":50.8999996185303},{"option":"SPXW260313C06600000","bid":330.7,"bid_size":0.0,"ask":335.6,"ask_size":0.0,"iv":0.2153,"open_interest":95.0,"volume":7.0,"delta":0.7911,"gamma":0.0008,"vega":4.9967,"theta":-2.3013,"rho":3.361,"theo":332.4359,"change":24.88,"open":349.19,"high":350.69,"low":336.98,"tick":"down","last_trade_price":336.98,"last_trade_time":"2026-02-18T15:52:53","percent_change":7.9718,"prev_day_close":312.100006103516},{"option":"SPXW260313P06600000","bid":43.9,"bid_size":0.0,"ask":44.4,"ask_size":0.0,"iv":0.2164,"open_interest":2184.0,"volume":518.0,"delta":-0.2087,"gamma":0.0008,"vega":4.9967,"theta":-2.3317,"rho":-0.9662,"theo":44.7606,"change":-7.2,"open":46.32,"high":48.18,"low":35.6,"tick":"up","last_trade_price":44.5,"last_trade_time":"2026-02-18T16:12:36","percent_change":-13.9265,"prev_day_close":51.7000007629394},{"option":"SPXW260313C06605000","bid":324.6,"bid_size":0.0,"ask":332.9,"ask_size":0.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.7879,"gamma":0.0008,"vega":5.0398,"theta":-2.3138,"rho":3.3496,"theo":328.1511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.299987792969},{"option":"SPXW260313P06605000","bid":44.6,"bid_size":0.0,"ask":45.2,"ask_size":0.0,"iv":0.2156,"open_interest":1.0,"volume":0.0,"delta":-0.2119,"gamma":0.0008,"vega":5.0398,"theta":-2.3438,"rho":-0.9809,"theo":45.462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.97,"last_trade_time":"2026-02-17T15:02:25","percent_change":0.0,"prev_day_close":52.5},{"option":"SPXW260313C06610000","bid":322.1,"bid_size":0.0,"ask":326.8,"ask_size":0.0,"iv":0.2135,"open_interest":0.0,"volume":0.0,"delta":0.7847,"gamma":0.0008,"vega":5.0832,"theta":-2.3262,"rho":3.338,"theo":323.8775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":303.700012207031},{"option":"SPXW260313P06610000","bid":45.3,"bid_size":0.0,"ask":45.9,"ask_size":0.0,"iv":0.2147,"open_interest":79.0,"volume":1.0,"delta":-0.2151,"gamma":0.0008,"vega":5.0832,"theta":-2.3556,"rho":-0.9958,"theo":46.1746,"change":-13.2,"open":40.15,"high":40.15,"low":40.15,"tick":"down","last_trade_price":40.15,"last_trade_time":"2026-02-18T13:31:45","percent_change":-24.7423,"prev_day_close":53.3499984741211},{"option":"SPXW260313C06615000","bid":316.1,"bid_size":0.0,"ask":324.4,"ask_size":0.0,"iv":0.2111,"open_interest":2.0,"volume":0.0,"delta":0.7815,"gamma":0.0008,"vega":5.1267,"theta":-2.3384,"rho":3.326,"theo":319.6154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.08,"last_trade_time":"2026-02-17T15:34:32","percent_change":0.0,"prev_day_close":299.949996948242},{"option":"SPXW260313P06615000","bid":46.0,"bid_size":0.0,"ask":46.6,"ask_size":0.0,"iv":0.214,"open_interest":0.0,"volume":12.0,"delta":-0.2183,"gamma":0.0008,"vega":5.1267,"theta":-2.3673,"rho":-1.011,"theo":46.8987,"change":-12.78,"open":41.55,"high":41.55,"low":41.32,"tick":"no_change","last_trade_price":41.32,"last_trade_time":"2026-02-18T10:14:25","percent_change":-23.6229,"prev_day_close":54.1000003814697},{"option":"SPXW260313C06620000","bid":313.6,"bid_size":0.0,"ask":318.4,"ask_size":0.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.7782,"gamma":0.0008,"vega":5.1704,"theta":-2.3505,"rho":3.3138,"theo":315.365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.449996948242},{"option":"SPXW260313P06620000","bid":46.8,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.2131,"open_interest":106.0,"volume":22.0,"delta":-0.2216,"gamma":0.0008,"vega":5.1704,"theta":-2.3788,"rho":-1.0265,"theo":47.6345,"change":-13.45,"open":51.33,"high":51.33,"low":40.27,"tick":"down","last_trade_price":41.5,"last_trade_time":"2026-02-18T13:35:15","percent_change":-24.4768,"prev_day_close":54.9500007629394},{"option":"SPXW260313C06625000","bid":309.4,"bid_size":0.0,"ask":314.0,"ask_size":0.0,"iv":0.2108,"open_interest":2.0,"volume":0.0,"delta":0.7748,"gamma":0.0008,"vega":5.2141,"theta":-2.3623,"rho":3.3012,"theo":311.1266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":287.51,"last_trade_time":"2026-02-17T15:32:11","percent_change":0.0,"prev_day_close":291.299987792969},{"option":"SPXW260313P06625000","bid":47.5,"bid_size":0.0,"ask":48.1,"ask_size":0.0,"iv":0.2122,"open_interest":247.0,"volume":42.0,"delta":-0.225,"gamma":0.0008,"vega":5.2141,"theta":-2.3902,"rho":-1.0424,"theo":48.3823,"change":-7.62,"open":43.02,"high":51.4,"low":38.04,"tick":"up","last_trade_price":48.18,"last_trade_time":"2026-02-18T16:12:42","percent_change":-13.6559,"prev_day_close":55.7999992370606},{"option":"SPXW260313C06630000","bid":305.2,"bid_size":0.0,"ask":310.0,"ask_size":0.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7714,"gamma":0.0008,"vega":5.2577,"theta":-2.374,"rho":3.2884,"theo":306.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.299987792969},{"option":"SPXW260313P06630000","bid":48.3,"bid_size":0.0,"ask":48.8,"ask_size":0.0,"iv":0.2114,"open_interest":292.0,"volume":14.0,"delta":-0.2284,"gamma":0.0008,"vega":5.2577,"theta":-2.4013,"rho":-1.0585,"theo":49.1424,"change":-11.15,"open":43.09,"high":45.55,"low":42.5,"tick":"up","last_trade_price":45.55,"last_trade_time":"2026-02-18T15:57:12","percent_change":-19.6649,"prev_day_close":56.7000007629394},{"option":"SPXW260313C06635000","bid":299.2,"bid_size":0.0,"ask":307.5,"ask_size":0.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.768,"gamma":0.0008,"vega":5.3012,"theta":-2.3854,"rho":3.2753,"theo":302.6869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.449996948242},{"option":"SPXW260313P06635000","bid":49.0,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.2106,"open_interest":4.0,"volume":5.0,"delta":-0.2318,"gamma":0.0008,"vega":5.3012,"theta":-2.4122,"rho":-1.0748,"theo":49.9149,"change":-13.36,"open":42.92,"high":44.24,"low":42.92,"tick":"up","last_trade_price":44.24,"last_trade_time":"2026-02-18T13:41:52","percent_change":-23.1944,"prev_day_close":57.6000003814697},{"option":"SPXW260313C06640000","bid":296.8,"bid_size":0.0,"ask":301.5,"ask_size":0.0,"iv":0.2082,"open_interest":2.0,"volume":0.0,"delta":0.7645,"gamma":0.0008,"vega":5.3445,"theta":-2.3966,"rho":3.262,"theo":298.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.66,"last_trade_time":"2026-02-13T14:44:35","percent_change":0.0,"prev_day_close":278.949996948242},{"option":"SPXW260313P06640000","bid":49.8,"bid_size":0.0,"ask":50.4,"ask_size":0.0,"iv":0.2097,"open_interest":72.0,"volume":11.0,"delta":-0.2353,"gamma":0.0008,"vega":5.3445,"theta":-2.4229,"rho":-1.0914,"theo":50.7001,"change":-11.45,"open":40.6,"high":47.05,"low":40.6,"tick":"up","last_trade_price":47.05,"last_trade_time":"2026-02-18T15:57:12","percent_change":-19.5726,"prev_day_close":58.5},{"option":"SPXW260313C06645000","bid":290.8,"bid_size":0.0,"ask":299.1,"ask_size":0.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.7609,"gamma":0.0009,"vega":5.3875,"theta":-2.4076,"rho":3.2486,"theo":294.2978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.349990844727},{"option":"SPXW260313P06645000","bid":50.6,"bid_size":0.0,"ask":51.2,"ask_size":0.0,"iv":0.2088,"open_interest":0.0,"volume":6.0,"delta":-0.2389,"gamma":0.0009,"vega":5.3875,"theta":-2.4333,"rho":-1.1082,"theo":51.4982,"change":-5.3,"open":54.1,"high":54.1,"low":54.1,"tick":"down","last_trade_price":54.1,"last_trade_time":"2026-02-18T14:54:45","percent_change":-8.92256,"prev_day_close":59.3999996185303},{"option":"SPXW260313C06650000","bid":288.4,"bid_size":0.0,"ask":293.1,"ask_size":0.0,"iv":0.2066,"open_interest":140.0,"volume":30.0,"delta":0.7573,"gamma":0.0009,"vega":5.4301,"theta":-2.4184,"rho":3.2349,"theo":290.1227,"change":12.48,"open":307.16,"high":307.16,"low":277.36,"tick":"up","last_trade_price":283.08,"last_trade_time":"2026-02-18T15:31:54","percent_change":4.61197,"prev_day_close":270.600006103516},{"option":"SPXW260313P06650000","bid":51.4,"bid_size":0.0,"ask":51.9,"ask_size":0.0,"iv":0.2078,"open_interest":2126.0,"volume":137.0,"delta":-0.2425,"gamma":0.0009,"vega":5.4301,"theta":-2.4436,"rho":-1.1251,"theo":52.3093,"change":-8.29,"open":45.04,"high":57.37,"low":41.9,"tick":"down","last_trade_price":52.06,"last_trade_time":"2026-02-18T16:12:42","percent_change":-13.7365,"prev_day_close":60.3499984741211},{"option":"SPXW260313C06655000","bid":282.5,"bid_size":0.0,"ask":290.8,"ask_size":0.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":0.7537,"gamma":0.0009,"vega":5.4725,"theta":-2.4289,"rho":3.2211,"theo":285.9607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":267.100006103516},{"option":"SPXW260313P06655000","bid":52.2,"bid_size":0.0,"ask":52.8,"ask_size":0.0,"iv":0.2071,"open_interest":0.0,"volume":0.0,"delta":-0.2462,"gamma":0.0009,"vega":5.4725,"theta":-2.4536,"rho":-1.1422,"theo":53.1335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.2999992370606},{"option":"SPXW260313C06660000","bid":280.2,"bid_size":0.0,"ask":284.8,"ask_size":0.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.7499,"gamma":0.0009,"vega":5.5146,"theta":-2.4392,"rho":3.2072,"theo":281.8121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.75},{"option":"SPXW260313P06660000","bid":53.1,"bid_size":0.0,"ask":53.7,"ask_size":0.0,"iv":0.2063,"open_interest":116.0,"volume":11.0,"delta":-0.2499,"gamma":0.0009,"vega":5.5146,"theta":-2.4633,"rho":-1.1594,"theo":53.9711,"change":-14.5,"open":47.7,"high":47.7,"low":47.7,"tick":"down","last_trade_price":47.7,"last_trade_time":"2026-02-18T13:34:37","percent_change":-23.3119,"prev_day_close":62.2000007629394},{"option":"SPXW260313C06665000","bid":274.2,"bid_size":0.0,"ask":282.5,"ask_size":0.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.7462,"gamma":0.0009,"vega":5.5566,"theta":-2.4492,"rho":3.193,"theo":277.6769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.150009155273},{"option":"SPXW260313P06665000","bid":53.9,"bid_size":0.0,"ask":54.5,"ask_size":0.0,"iv":0.2054,"open_interest":4.0,"volume":19.0,"delta":-0.2537,"gamma":0.0009,"vega":5.5566,"theta":-2.4728,"rho":-1.1768,"theo":54.8221,"change":-18.9,"open":46.1,"high":46.1,"low":44.3,"tick":"down","last_trade_price":44.3,"last_trade_time":"2026-02-18T13:06:31","percent_change":-29.9051,"prev_day_close":63.2000007629394},{"option":"SPXW260313C06670000","bid":271.9,"bid_size":0.0,"ask":276.6,"ask_size":0.0,"iv":0.2033,"open_interest":19.0,"volume":0.0,"delta":0.7423,"gamma":0.0009,"vega":5.5984,"theta":-2.459,"rho":3.1787,"theo":273.5554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.9,"last_trade_time":"2026-02-13T11:06:33","percent_change":0.0,"prev_day_close":254.600006103516},{"option":"SPXW260313P06670000","bid":54.8,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.2045,"open_interest":105.0,"volume":24.0,"delta":-0.2575,"gamma":0.0009,"vega":5.5984,"theta":-2.482,"rho":-1.1944,"theo":55.6868,"change":-4.33,"open":60.37,"high":60.37,"low":48.52,"tick":"no_change","last_trade_price":59.87,"last_trade_time":"2026-02-18T15:24:40","percent_change":-6.74455,"prev_day_close":64.2000007629394},{"option":"SPXW260313C06675000","bid":267.8,"bid_size":0.0,"ask":272.4,"ask_size":0.0,"iv":0.2024,"open_interest":5.0,"volume":1.0,"delta":0.7385,"gamma":0.0009,"vega":5.6402,"theta":-2.4684,"rho":3.164,"theo":269.4478,"change":35.11,"open":285.71,"high":285.71,"low":285.71,"tick":"up","last_trade_price":285.71,"last_trade_time":"2026-02-18T11:13:40","percent_change":14.0104,"prev_day_close":250.599998474121},{"option":"SPXW260313P06675000","bid":55.6,"bid_size":0.0,"ask":56.2,"ask_size":0.0,"iv":0.2034,"open_interest":138.0,"volume":40.0,"delta":-0.2614,"gamma":0.0009,"vega":5.6402,"theta":-2.491,"rho":-1.2124,"theo":56.5653,"change":-11.6,"open":61.43,"high":62.1,"low":46.76,"tick":"down","last_trade_price":53.6,"last_trade_time":"2026-02-18T15:52:50","percent_change":-17.7914,"prev_day_close":65.2000007629394},{"option":"SPXW260313C06680000","bid":263.7,"bid_size":0.0,"ask":268.3,"ask_size":0.0,"iv":0.2015,"open_interest":1.0,"volume":0.0,"delta":0.7345,"gamma":0.0009,"vega":5.6819,"theta":-2.4777,"rho":3.1491,"theo":265.3543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.45,"last_trade_time":"2026-01-29T15:25:47","percent_change":0.0,"prev_day_close":246.599998474121},{"option":"SPXW260313P06680000","bid":56.5,"bid_size":0.0,"ask":57.1,"ask_size":0.0,"iv":0.2027,"open_interest":111.0,"volume":5.0,"delta":-0.2653,"gamma":0.0009,"vega":5.6819,"theta":-2.4997,"rho":-1.2306,"theo":57.4581,"change":-7.19,"open":49.72,"high":59.01,"low":49.72,"tick":"up","last_trade_price":59.01,"last_trade_time":"2026-02-18T15:35:02","percent_change":-10.861,"prev_day_close":66.2000007629394},{"option":"SPXW260313C06685000","bid":257.9,"bid_size":0.0,"ask":266.2,"ask_size":0.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.7305,"gamma":0.001,"vega":5.7237,"theta":-2.4866,"rho":3.1338,"theo":261.2754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.25},{"option":"SPXW260313P06685000","bid":57.4,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.2018,"open_interest":1.0,"volume":0.0,"delta":-0.2693,"gamma":0.001,"vega":5.7237,"theta":-2.508,"rho":-1.2492,"theo":58.3653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.62,"last_trade_time":"2026-02-17T12:33:20","percent_change":0.0,"prev_day_close":67.2999992370606},{"option":"SPXW260313C06690000","bid":255.7,"bid_size":0.0,"ask":259.9,"ask_size":0.0,"iv":0.2,"open_interest":3.0,"volume":0.0,"delta":0.7265,"gamma":0.001,"vega":5.7655,"theta":-2.4952,"rho":3.1181,"theo":257.2112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.26,"last_trade_time":"2026-02-17T15:24:57","percent_change":0.0,"prev_day_close":238.700004577637},{"option":"SPXW260313P06690000","bid":58.3,"bid_size":0.0,"ask":58.9,"ask_size":0.0,"iv":0.2007,"open_interest":86.0,"volume":35.0,"delta":-0.2734,"gamma":0.001,"vega":5.7655,"theta":-2.5161,"rho":-1.2682,"theo":59.2874,"change":-13.4,"open":51.42,"high":54.9,"low":47.8,"tick":"up","last_trade_price":54.9,"last_trade_time":"2026-02-18T15:54:40","percent_change":-19.6193,"prev_day_close":68.2999992370606},{"option":"SPXW260313C06695000","bid":249.8,"bid_size":0.0,"ask":258.1,"ask_size":0.0,"iv":0.1977,"open_interest":0.0,"volume":0.0,"delta":0.7223,"gamma":0.001,"vega":5.8072,"theta":-2.5034,"rho":3.102,"theo":253.1623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.449996948242},{"option":"SPXW260313P06695000","bid":59.3,"bid_size":0.0,"ask":59.9,"ask_size":0.0,"iv":0.2,"open_interest":0.0,"volume":3.0,"delta":-0.2775,"gamma":0.001,"vega":5.8072,"theta":-2.5239,"rho":-1.2875,"theo":60.2246,"change":-18.07,"open":51.33,"high":51.33,"low":51.33,"tick":"down","last_trade_price":51.33,"last_trade_time":"2026-02-18T11:50:16","percent_change":-26.0375,"prev_day_close":69.3999977111816},{"option":"SPXW260313C06700000","bid":247.4,"bid_size":0.0,"ask":252.0,"ask_size":0.0,"iv":0.1978,"open_interest":81.0,"volume":4.0,"delta":0.7182,"gamma":0.001,"vega":5.8487,"theta":-2.5114,"rho":3.0855,"theo":249.129,"change":22.86,"open":255.76,"high":255.76,"low":253.41,"tick":"down","last_trade_price":253.41,"last_trade_time":"2026-02-18T15:52:53","percent_change":9.91542,"prev_day_close":230.550003051758},{"option":"SPXW260313P06700000","bid":60.2,"bid_size":0.0,"ask":60.8,"ask_size":0.0,"iv":0.1989,"open_interest":1136.0,"volume":250.0,"delta":-0.2817,"gamma":0.001,"vega":5.8487,"theta":-2.5313,"rho":-1.3073,"theo":61.1775,"change":-12.86,"open":63.07,"high":63.07,"low":50.94,"tick":"up","last_trade_price":57.59,"last_trade_time":"2026-02-18T14:26:10","percent_change":-18.2541,"prev_day_close":70.4499969482422},{"option":"SPXW260313C06705000","bid":241.8,"bid_size":0.0,"ask":250.0,"ask_size":0.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":0.7139,"gamma":0.001,"vega":5.89,"theta":-2.519,"rho":3.0686,"theo":245.1116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.650001525879},{"option":"SPXW260313P06705000","bid":61.2,"bid_size":0.0,"ask":61.8,"ask_size":0.0,"iv":0.1983,"open_interest":13.0,"volume":1.0,"delta":-0.2859,"gamma":0.001,"vega":5.89,"theta":-2.5384,"rho":-1.3274,"theo":62.1463,"change":-16.65,"open":54.9,"high":54.9,"low":54.9,"tick":"down","last_trade_price":54.9,"last_trade_time":"2026-02-18T10:06:55","percent_change":-23.2704,"prev_day_close":71.5500030517578},{"option":"SPXW260313C06710000","bid":239.7,"bid_size":0.0,"ask":243.8,"ask_size":0.0,"iv":0.1958,"open_interest":12.0,"volume":0.0,"delta":0.7096,"gamma":0.001,"vega":5.9308,"theta":-2.5263,"rho":3.0515,"theo":241.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":324.87,"last_trade_time":"2026-01-26T09:47:29","percent_change":0.0,"prev_day_close":222.75},{"option":"SPXW260313P06710000","bid":62.2,"bid_size":0.0,"ask":62.8,"ask_size":0.0,"iv":0.1973,"open_interest":108.0,"volume":7.0,"delta":-0.2902,"gamma":0.001,"vega":5.9308,"theta":-2.5451,"rho":-1.3478,"theo":63.1314,"change":-17.26,"open":67.78,"high":67.78,"low":55.44,"tick":"no_change","last_trade_price":55.44,"last_trade_time":"2026-02-18T10:24:07","percent_change":-23.7414,"prev_day_close":72.7000007629394},{"option":"SPXW260313C06715000","bid":233.7,"bid_size":0.0,"ask":240.1,"ask_size":0.0,"iv":0.193,"open_interest":0.0,"volume":0.0,"delta":0.7052,"gamma":0.001,"vega":5.9711,"theta":-2.5332,"rho":3.034,"theo":237.126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.849998474121},{"option":"SPXW260313P06715000","bid":63.1,"bid_size":0.0,"ask":63.8,"ask_size":0.0,"iv":0.1964,"open_interest":35.0,"volume":0.0,"delta":-0.2946,"gamma":0.001,"vega":5.9711,"theta":-2.5515,"rho":-1.3685,"theo":64.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":74.72,"last_trade_time":"2026-02-17T13:34:48","percent_change":0.0,"prev_day_close":73.7999992370606},{"option":"SPXW260313C06720000","bid":231.4,"bid_size":0.0,"ask":235.8,"ask_size":0.0,"iv":0.194,"open_interest":3.0,"volume":0.0,"delta":0.7008,"gamma":0.001,"vega":6.0108,"theta":-2.5397,"rho":3.0164,"theo":233.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.5,"last_trade_time":"2026-02-12T14:47:04","percent_change":0.0,"prev_day_close":214.949996948242},{"option":"SPXW260313P06720000","bid":64.1,"bid_size":0.0,"ask":64.8,"ask_size":0.0,"iv":0.1954,"open_interest":75.0,"volume":6.0,"delta":-0.299,"gamma":0.001,"vega":6.0108,"theta":-2.5575,"rho":-1.3895,"theo":65.1514,"change":-4.92,"open":58.95,"high":70.08,"low":54.78,"tick":"up","last_trade_price":70.08,"last_trade_time":"2026-02-18T15:27:37","percent_change":-6.56,"prev_day_close":75.0},{"option":"SPXW260313C06725000","bid":227.8,"bid_size":0.0,"ask":231.9,"ask_size":0.0,"iv":0.1931,"open_interest":31.0,"volume":0.0,"delta":0.6963,"gamma":0.001,"vega":6.0499,"theta":-2.5458,"rho":2.9986,"theo":229.2074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":288.35,"last_trade_time":"2026-01-23T13:42:57","percent_change":0.0,"prev_day_close":211.25},{"option":"SPXW260313P06725000","bid":65.2,"bid_size":0.0,"ask":65.8,"ask_size":0.0,"iv":0.1946,"open_interest":370.0,"volume":48.0,"delta":-0.3035,"gamma":0.001,"vega":6.0499,"theta":-2.5631,"rho":-1.4106,"theo":66.1868,"change":-5.04,"open":61.48,"high":71.22,"low":53.86,"tick":"down","last_trade_price":71.11,"last_trade_time":"2026-02-18T15:28:41","percent_change":-6.61852,"prev_day_close":76.1500015258789},{"option":"SPXW260313C06730000","bid":225.6,"bid_size":0.0,"ask":226.3,"ask_size":0.0,"iv":0.1935,"open_interest":13.0,"volume":2.0,"delta":0.6918,"gamma":0.001,"vega":6.0884,"theta":-2.5515,"rho":2.9806,"theo":225.2737,"change":29.63,"open":237.08,"high":237.08,"low":237.08,"tick":"up","last_trade_price":237.08,"last_trade_time":"2026-02-18T13:26:55","percent_change":14.283,"prev_day_close":207.449996948242},{"option":"SPXW260313P06730000","bid":66.2,"bid_size":0.0,"ask":66.8,"ask_size":0.0,"iv":0.1936,"open_interest":214.0,"volume":27.0,"delta":-0.3081,"gamma":0.001,"vega":6.0884,"theta":-2.5683,"rho":-1.4318,"theo":67.2394,"change":-17.85,"open":61.13,"high":61.13,"low":55.87,"tick":"up","last_trade_price":59.5,"last_trade_time":"2026-02-18T13:32:59","percent_change":-23.0769,"prev_day_close":77.3499984741211},{"option":"SPXW260313C06735000","bid":221.7,"bid_size":0.0,"ask":222.4,"ask_size":0.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":0.6871,"gamma":0.0011,"vega":6.1262,"theta":-2.5569,"rho":2.9624,"theo":221.3574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.550003051758},{"option":"SPXW260313P06735000","bid":67.3,"bid_size":0.0,"ask":67.9,"ask_size":0.0,"iv":0.1927,"open_interest":64.0,"volume":15.0,"delta":-0.3127,"gamma":0.0011,"vega":6.1262,"theta":-2.5731,"rho":-1.4533,"theo":68.3093,"change":-16.47,"open":62.13,"high":62.13,"low":62.13,"tick":"no_change","last_trade_price":62.13,"last_trade_time":"2026-02-18T10:12:53","percent_change":-20.9542,"prev_day_close":78.6000022888184},{"option":"SPXW260313C06740000","bid":217.7,"bid_size":0.0,"ask":218.6,"ask_size":0.0,"iv":0.1916,"open_interest":3.0,"volume":0.0,"delta":0.6824,"gamma":0.0011,"vega":6.1635,"theta":-2.5618,"rho":2.944,"theo":217.4587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.45,"last_trade_time":"2026-02-17T11:50:29","percent_change":0.0,"prev_day_close":199.949996948242},{"option":"SPXW260313P06740000","bid":68.3,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.1918,"open_interest":117.0,"volume":15.0,"delta":-0.3174,"gamma":0.0011,"vega":6.1635,"theta":-2.5775,"rho":-1.475,"theo":69.3967,"change":-11.15,"open":60.1,"high":74.22,"low":56.87,"tick":"up","last_trade_price":68.65,"last_trade_time":"2026-02-18T16:06:11","percent_change":-13.9724,"prev_day_close":79.7999992370606},{"option":"SPXW260313C06745000","bid":213.8,"bid_size":0.0,"ask":214.7,"ask_size":0.0,"iv":0.1907,"open_interest":5.0,"volume":0.0,"delta":0.6777,"gamma":0.0011,"vega":6.2004,"theta":-2.5663,"rho":2.9252,"theo":213.5777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.4,"last_trade_time":"2026-02-17T12:22:55","percent_change":0.0,"prev_day_close":196.199996948242},{"option":"SPXW260313P06745000","bid":69.4,"bid_size":0.0,"ask":70.1,"ask_size":0.0,"iv":0.1908,"open_interest":46.0,"volume":1.0,"delta":-0.3222,"gamma":0.0011,"vega":6.2004,"theta":-2.5814,"rho":-1.497,"theo":70.502,"change":-15.08,"open":65.97,"high":65.97,"low":65.97,"tick":"down","last_trade_price":65.97,"last_trade_time":"2026-02-18T14:09:40","percent_change":-18.6058,"prev_day_close":81.0500030517578},{"option":"SPXW260313C06750000","bid":210.0,"bid_size":0.0,"ask":210.7,"ask_size":0.0,"iv":0.1897,"open_interest":51.0,"volume":0.0,"delta":0.6728,"gamma":0.0011,"vega":6.2369,"theta":-2.5703,"rho":2.9061,"theo":209.715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":204.47,"last_trade_time":"2026-02-17T13:55:41","percent_change":0.0,"prev_day_close":192.449996948242},{"option":"SPXW260313P06750000","bid":70.5,"bid_size":0.0,"ask":71.2,"ask_size":0.0,"iv":0.1899,"open_interest":503.0,"volume":446.0,"delta":-0.327,"gamma":0.0011,"vega":6.2369,"theta":-2.585,"rho":-1.5194,"theo":71.6254,"change":-13.42,"open":71.65,"high":77.57,"low":58.55,"tick":"down","last_trade_price":68.88,"last_trade_time":"2026-02-18T15:47:16","percent_change":-16.3062,"prev_day_close":82.2999992370606},{"option":"SPXW260313C06755000","bid":206.1,"bid_size":0.0,"ask":206.9,"ask_size":0.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":0.6679,"gamma":0.0011,"vega":6.273,"theta":-2.5739,"rho":2.8866,"theo":205.8708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.849998474121},{"option":"SPXW260313P06755000","bid":71.6,"bid_size":0.0,"ask":72.3,"ask_size":0.0,"iv":0.1889,"open_interest":76.0,"volume":2.0,"delta":-0.3319,"gamma":0.0011,"vega":6.273,"theta":-2.588,"rho":-1.5422,"theo":72.7674,"change":-24.77,"open":63.57,"high":63.57,"low":58.88,"tick":"down","last_trade_price":58.88,"last_trade_time":"2026-02-18T13:01:28","percent_change":-29.6115,"prev_day_close":83.6500015258789},{"option":"SPXW260313C06760000","bid":202.3,"bid_size":0.0,"ask":203.0,"ask_size":0.0,"iv":0.1878,"open_interest":9.0,"volume":0.0,"delta":0.663,"gamma":0.0011,"vega":6.3086,"theta":-2.577,"rho":2.8665,"theo":202.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.61,"last_trade_time":"2026-02-17T13:43:30","percent_change":0.0,"prev_day_close":185.25},{"option":"SPXW260313P06760000","bid":72.8,"bid_size":0.0,"ask":73.4,"ask_size":0.0,"iv":0.188,"open_interest":100.0,"volume":27.0,"delta":-0.3369,"gamma":0.0011,"vega":6.3086,"theta":-2.5906,"rho":-1.5656,"theo":73.9284,"change":-11.97,"open":74.0,"high":80.01,"low":59.88,"tick":"down","last_trade_price":72.98,"last_trade_time":"2026-02-18T15:43:38","percent_change":-14.0906,"prev_day_close":84.9500007629394},{"option":"SPXW260313C06765000","bid":198.4,"bid_size":0.0,"ask":199.2,"ask_size":0.0,"iv":0.1868,"open_interest":3.0,"volume":0.0,"delta":0.6579,"gamma":0.0011,"vega":6.3439,"theta":-2.5797,"rho":2.846,"theo":198.2399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.06,"last_trade_time":"2026-02-17T12:29:50","percent_change":0.0,"prev_day_close":181.5},{"option":"SPXW260313P06765000","bid":73.9,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.1868,"open_interest":10.0,"volume":23.0,"delta":-0.3419,"gamma":0.0011,"vega":6.3439,"theta":-2.5927,"rho":-1.5894,"theo":75.1089,"change":-20.05,"open":63.8,"high":66.2,"low":63.8,"tick":"no_change","last_trade_price":66.2,"last_trade_time":"2026-02-18T13:39:52","percent_change":-23.2464,"prev_day_close":86.25},{"option":"SPXW260313C06770000","bid":194.4,"bid_size":0.0,"ask":195.4,"ask_size":0.0,"iv":0.1859,"open_interest":21.0,"volume":0.0,"delta":0.6528,"gamma":0.0012,"vega":6.3785,"theta":-2.5818,"rho":2.825,"theo":194.4543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.79,"last_trade_time":"2026-02-17T10:55:05","percent_change":0.0,"prev_day_close":177.900001525879},{"option":"SPXW260313P06770000","bid":75.1,"bid_size":0.0,"ask":75.8,"ask_size":0.0,"iv":0.186,"open_interest":205.0,"volume":31.0,"delta":-0.347,"gamma":0.0012,"vega":6.3785,"theta":-2.5943,"rho":-1.6136,"theo":76.3094,"change":-6.18,"open":72.82,"high":83.0,"low":66.62,"tick":"down","last_trade_price":81.47,"last_trade_time":"2026-02-18T15:29:38","percent_change":-7.05077,"prev_day_close":87.6500015258789},{"option":"SPXW260313C06775000","bid":190.9,"bid_size":0.0,"ask":191.6,"ask_size":0.0,"iv":0.1849,"open_interest":37.0,"volume":0.0,"delta":0.6476,"gamma":0.0012,"vega":6.4124,"theta":-2.5834,"rho":2.8036,"theo":190.6891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.76,"last_trade_time":"2026-02-17T15:16:53","percent_change":0.0,"prev_day_close":174.25},{"option":"SPXW260313P06775000","bid":76.3,"bid_size":0.0,"ask":77.0,"ask_size":0.0,"iv":0.185,"open_interest":421.0,"volume":38.0,"delta":-0.3522,"gamma":0.0012,"vega":6.4124,"theta":-2.5954,"rho":-1.6383,"theo":77.5304,"change":-14.91,"open":84.0,"high":84.0,"low":65.07,"tick":"down","last_trade_price":74.14,"last_trade_time":"2026-02-18T15:47:49","percent_change":-16.7434,"prev_day_close":89.0499992370606},{"option":"SPXW260313C06780000","bid":187.1,"bid_size":0.0,"ask":187.8,"ask_size":0.0,"iv":0.184,"open_interest":30.0,"volume":3.0,"delta":0.6423,"gamma":0.0012,"vega":6.4454,"theta":-2.5844,"rho":2.7818,"theo":186.9447,"change":8.83,"open":180.46,"high":180.46,"low":179.53,"tick":"down","last_trade_price":179.53,"last_trade_time":"2026-02-18T15:32:52","percent_change":5.17282,"prev_day_close":170.699996948242},{"option":"SPXW260313P06780000","bid":77.5,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.1841,"open_interest":206.0,"volume":38.0,"delta":-0.3575,"gamma":0.0012,"vega":6.4454,"theta":-2.5959,"rho":-1.6634,"theo":78.7723,"change":-17.2,"open":70.43,"high":73.25,"low":65.31,"tick":"up","last_trade_price":73.25,"last_trade_time":"2026-02-18T13:54:42","percent_change":-19.016,"prev_day_close":90.4500007629394},{"option":"SPXW260313C06785000","bid":183.3,"bid_size":0.0,"ask":184.1,"ask_size":0.0,"iv":0.183,"open_interest":16.0,"volume":0.0,"delta":0.637,"gamma":0.0012,"vega":6.4774,"theta":-2.5849,"rho":2.7598,"theo":183.2216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-17T10:50:54","percent_change":0.0,"prev_day_close":167.150001525879},{"option":"SPXW260313P06785000","bid":78.8,"bid_size":0.0,"ask":79.5,"ask_size":0.0,"iv":0.1831,"open_interest":53.0,"volume":22.0,"delta":-0.3628,"gamma":0.0012,"vega":6.4774,"theta":-2.5959,"rho":-1.6887,"theo":80.0353,"change":-16.9,"open":69.33,"high":75.0,"low":68.2,"tick":"up","last_trade_price":75.0,"last_trade_time":"2026-02-18T14:12:46","percent_change":-18.3896,"prev_day_close":91.8999977111816},{"option":"SPXW260313C06790000","bid":179.6,"bid_size":0.0,"ask":180.4,"ask_size":0.0,"iv":0.1819,"open_interest":16.0,"volume":2.0,"delta":0.6316,"gamma":0.0012,"vega":6.5084,"theta":-2.5849,"rho":2.7375,"theo":179.5198,"change":6.74,"open":192.28,"high":192.28,"low":170.44,"tick":"down","last_trade_price":170.44,"last_trade_time":"2026-02-18T15:19:37","percent_change":4.11728,"prev_day_close":163.700004577637},{"option":"SPXW260313P06790000","bid":80.0,"bid_size":0.0,"ask":80.7,"ask_size":0.0,"iv":0.1822,"open_interest":100.0,"volume":12.0,"delta":-0.3683,"gamma":0.0012,"vega":6.5084,"theta":-2.5953,"rho":-1.7142,"theo":81.3197,"change":-17.75,"open":83.31,"high":83.31,"low":71.3,"tick":"up","last_trade_price":75.65,"last_trade_time":"2026-02-18T13:54:42","percent_change":-19.0043,"prev_day_close":93.3999977111816},{"option":"SPXW260313C06795000","bid":175.9,"bid_size":0.0,"ask":176.7,"ask_size":0.0,"iv":0.181,"open_interest":11.0,"volume":0.0,"delta":0.6261,"gamma":0.0012,"vega":6.5383,"theta":-2.5843,"rho":2.7151,"theo":175.8396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.0,"last_trade_time":"2026-02-17T15:54:38","percent_change":0.0,"prev_day_close":160.150001525879},{"option":"SPXW260313P06795000","bid":81.3,"bid_size":0.0,"ask":82.0,"ask_size":0.0,"iv":0.181,"open_interest":12.0,"volume":21.0,"delta":-0.3738,"gamma":0.0012,"vega":6.5383,"theta":-2.5941,"rho":-1.7399,"theo":82.6257,"change":-21.85,"open":72.47,"high":73.0,"low":70.1,"tick":"up","last_trade_price":73.0,"last_trade_time":"2026-02-18T13:40:02","percent_change":-23.0364,"prev_day_close":94.8499984741211},{"option":"SPXW260313C06800000","bid":172.2,"bid_size":0.0,"ask":173.0,"ask_size":0.0,"iv":0.1801,"open_interest":299.0,"volume":13.0,"delta":0.6205,"gamma":0.0012,"vega":6.5671,"theta":-2.583,"rho":2.6925,"theo":172.1812,"change":19.19,"open":164.0,"high":185.73,"low":162.66,"tick":"up","last_trade_price":175.84,"last_trade_time":"2026-02-18T15:52:53","percent_change":12.2502,"prev_day_close":156.650001525879},{"option":"SPXW260313P06800000","bid":82.6,"bid_size":0.0,"ask":83.3,"ask_size":0.0,"iv":0.18,"open_interest":1161.0,"volume":278.0,"delta":-0.3793,"gamma":0.0012,"vega":6.5671,"theta":-2.5924,"rho":-1.7658,"theo":83.9535,"change":-4.9,"open":83.8,"high":91.5,"low":69.28,"tick":"up","last_trade_price":91.5,"last_trade_time":"2026-02-18T15:16:43","percent_change":-5.08299,"prev_day_close":96.3999977111816},{"option":"SPXW260313C06805000","bid":168.6,"bid_size":0.0,"ask":169.4,"ask_size":0.0,"iv":0.179,"open_interest":6.0,"volume":1.0,"delta":0.6148,"gamma":0.0012,"vega":6.5949,"theta":-2.5812,"rho":2.6696,"theo":168.5449,"change":18.87,"open":172.12,"high":172.12,"low":172.12,"tick":"up","last_trade_price":172.12,"last_trade_time":"2026-02-18T14:09:59","percent_change":12.3132,"prev_day_close":153.25},{"option":"SPXW260313P06805000","bid":84.0,"bid_size":0.0,"ask":84.7,"ask_size":0.0,"iv":0.1791,"open_interest":66.0,"volume":0.0,"delta":-0.385,"gamma":0.0012,"vega":6.5949,"theta":-2.59,"rho":-1.792,"theo":85.3034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.8,"last_trade_time":"2026-02-17T15:55:50","percent_change":0.0,"prev_day_close":97.8999977111816},{"option":"SPXW260313C06810000","bid":164.9,"bid_size":0.0,"ask":165.7,"ask_size":0.0,"iv":0.178,"open_interest":23.0,"volume":2.0,"delta":0.6091,"gamma":0.0012,"vega":6.6217,"theta":-2.5788,"rho":2.6463,"theo":164.931,"change":28.43,"open":172.24,"high":178.18,"low":172.24,"tick":"up","last_trade_price":178.18,"last_trade_time":"2026-02-18T11:05:07","percent_change":18.985,"prev_day_close":149.75},{"option":"SPXW260313P06810000","bid":85.3,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.1781,"open_interest":806.0,"volume":13.0,"delta":-0.3907,"gamma":0.0012,"vega":6.6217,"theta":-2.5871,"rho":-1.8185,"theo":86.6757,"change":-8.15,"open":76.48,"high":91.3,"low":70.55,"tick":"up","last_trade_price":91.3,"last_trade_time":"2026-02-18T14:55:53","percent_change":-8.19507,"prev_day_close":99.4500007629394},{"option":"SPXW260313C06815000","bid":161.3,"bid_size":0.0,"ask":162.1,"ask_size":0.0,"iv":0.1771,"open_interest":14.0,"volume":0.0,"delta":0.6033,"gamma":0.0013,"vega":6.6476,"theta":-2.5757,"rho":2.6226,"theo":161.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.7,"last_trade_time":"2026-02-17T10:51:51","percent_change":0.0,"prev_day_close":146.349998474121},{"option":"SPXW260313P06815000","bid":86.7,"bid_size":0.0,"ask":87.4,"ask_size":0.0,"iv":0.1772,"open_interest":52.0,"volume":10.0,"delta":-0.3965,"gamma":0.0013,"vega":6.6476,"theta":-2.5835,"rho":-1.8455,"theo":88.0709,"change":-22.95,"open":78.0,"high":78.0,"low":75.3,"tick":"up","last_trade_price":78.0,"last_trade_time":"2026-02-18T13:39:52","percent_change":-22.734,"prev_day_close":100.950000762939},{"option":"SPXW260313C06820000","bid":157.7,"bid_size":0.0,"ask":158.5,"ask_size":0.0,"iv":0.176,"open_interest":67.0,"volume":8.0,"delta":0.5974,"gamma":0.0013,"vega":6.6725,"theta":-2.572,"rho":2.5983,"theo":157.7725,"change":11.6,"open":166.6,"high":166.6,"low":154.55,"tick":"down","last_trade_price":154.55,"last_trade_time":"2026-02-18T14:52:16","percent_change":8.11472,"prev_day_close":142.950004577637},{"option":"SPXW260313P06820000","bid":88.1,"bid_size":0.0,"ask":88.8,"ask_size":0.0,"iv":0.1761,"open_interest":92.0,"volume":40.0,"delta":-0.4024,"gamma":0.0013,"vega":6.6725,"theta":-2.5793,"rho":-1.8731,"theo":89.4895,"change":-6.16,"open":95.58,"high":96.49,"low":77.4,"tick":"no_change","last_trade_price":96.49,"last_trade_time":"2026-02-18T15:13:40","percent_change":-6.00098,"prev_day_close":102.650001525879},{"option":"SPXW260313C06825000","bid":154.2,"bid_size":0.0,"ask":154.9,"ask_size":0.0,"iv":0.1751,"open_interest":29.0,"volume":5.0,"delta":0.5914,"gamma":0.0013,"vega":6.6963,"theta":-2.5676,"rho":2.5735,"theo":154.2289,"change":10.59,"open":150.29,"high":150.29,"low":150.29,"tick":"up","last_trade_price":150.29,"last_trade_time":"2026-02-18T15:02:42","percent_change":7.58053,"prev_day_close":139.700004577637},{"option":"SPXW260313P06825000","bid":89.5,"bid_size":0.0,"ask":90.2,"ask_size":0.0,"iv":0.1751,"open_interest":116.0,"volume":69.0,"delta":-0.4084,"gamma":0.0013,"vega":6.6963,"theta":-2.5744,"rho":-1.9012,"theo":90.9321,"change":-17.4,"open":98.44,"high":98.44,"low":76.8,"tick":"up","last_trade_price":86.85,"last_trade_time":"2026-02-18T15:58:53","percent_change":-16.6906,"prev_day_close":104.25},{"option":"SPXW260313C06830000","bid":150.6,"bid_size":0.0,"ask":151.4,"ask_size":0.0,"iv":0.174,"open_interest":86.0,"volume":13.0,"delta":0.5854,"gamma":0.0013,"vega":6.7191,"theta":-2.5626,"rho":2.548,"theo":150.7101,"change":16.47,"open":161.14,"high":161.14,"low":152.82,"tick":"down","last_trade_price":152.82,"last_trade_time":"2026-02-18T14:29:54","percent_change":12.0792,"prev_day_close":136.349998474121},{"option":"SPXW260313P06830000","bid":91.0,"bid_size":0.0,"ask":91.6,"ask_size":0.0,"iv":0.1741,"open_interest":100.0,"volume":32.0,"delta":-0.4145,"gamma":0.0013,"vega":6.7191,"theta":-2.5688,"rho":-1.9299,"theo":92.3995,"change":-19.7,"open":94.96,"high":94.96,"low":78.8,"tick":"up","last_trade_price":86.2,"last_trade_time":"2026-02-18T13:43:58","percent_change":-18.6025,"prev_day_close":105.899997711182},{"option":"SPXW260313C06835000","bid":147.1,"bid_size":0.0,"ask":147.9,"ask_size":0.0,"iv":0.173,"open_interest":29.0,"volume":1.0,"delta":0.5792,"gamma":0.0013,"vega":6.7405,"theta":-2.5568,"rho":2.522,"theo":147.2166,"change":26.1,"open":159.15,"high":159.15,"low":159.15,"tick":"up","last_trade_price":159.15,"last_trade_time":"2026-02-18T11:39:19","percent_change":19.6167,"prev_day_close":133.049995422363},{"option":"SPXW260313P06835000","bid":92.4,"bid_size":0.0,"ask":93.1,"ask_size":0.0,"iv":0.1731,"open_interest":42.0,"volume":1.0,"delta":-0.4206,"gamma":0.0013,"vega":6.7405,"theta":-2.5624,"rho":-1.9592,"theo":93.8922,"change":-20.5,"open":87.15,"high":87.15,"low":87.15,"tick":"down","last_trade_price":87.15,"last_trade_time":"2026-02-18T15:54:43","percent_change":-19.0432,"prev_day_close":107.650001525879},{"option":"SPXW260313C06840000","bid":143.7,"bid_size":0.0,"ask":144.4,"ask_size":0.0,"iv":0.172,"open_interest":37.0,"volume":22.0,"delta":0.573,"gamma":0.0013,"vega":6.7606,"theta":-2.5503,"rho":2.4957,"theo":143.749,"change":7.27,"open":151.4,"high":157.4,"low":137.08,"tick":"up","last_trade_price":137.12,"last_trade_time":"2026-02-18T14:59:47","percent_change":5.59877,"prev_day_close":129.849998474121},{"option":"SPXW260313P06840000","bid":93.9,"bid_size":0.0,"ask":94.6,"ask_size":0.0,"iv":0.1721,"open_interest":134.0,"volume":32.0,"delta":-0.4268,"gamma":0.0013,"vega":6.7606,"theta":-2.5554,"rho":-1.9888,"theo":95.4108,"change":-18.15,"open":102.08,"high":102.08,"low":79.3,"tick":"up","last_trade_price":91.2,"last_trade_time":"2026-02-18T15:58:53","percent_change":-16.5981,"prev_day_close":109.349998474121},{"option":"SPXW260313C06845000","bid":140.2,"bid_size":0.0,"ask":140.9,"ask_size":0.0,"iv":0.171,"open_interest":11.0,"volume":1.0,"delta":0.5667,"gamma":0.0013,"vega":6.7792,"theta":-2.543,"rho":2.469,"theo":140.3076,"change":26.73,"open":153.28,"high":153.28,"low":153.28,"tick":"up","last_trade_price":153.28,"last_trade_time":"2026-02-18T13:05:15","percent_change":21.1221,"prev_day_close":126.549999237061},{"option":"SPXW260313P06845000","bid":95.5,"bid_size":0.0,"ask":96.2,"ask_size":0.0,"iv":0.1712,"open_interest":46.0,"volume":60.0,"delta":-0.4331,"gamma":0.0013,"vega":6.7792,"theta":-2.5476,"rho":-2.0188,"theo":96.9556,"change":-21.1,"open":82.39,"high":104.26,"low":81.06,"tick":"down","last_trade_price":90.05,"last_trade_time":"2026-02-18T15:54:43","percent_change":-18.9834,"prev_day_close":111.150001525879},{"option":"SPXW260313C06850000","bid":136.8,"bid_size":0.0,"ask":137.5,"ask_size":0.0,"iv":0.17,"open_interest":1134.0,"volume":81.0,"delta":0.5603,"gamma":0.0013,"vega":6.7962,"theta":-2.535,"rho":2.4422,"theo":136.8929,"change":6.7,"open":125.43,"high":148.4,"low":122.23,"tick":"up","last_trade_price":130.0,"last_trade_time":"2026-02-18T15:30:41","percent_change":5.4339,"prev_day_close":123.299999237061},{"option":"SPXW260313P06850000","bid":97.0,"bid_size":0.0,"ask":97.7,"ask_size":0.0,"iv":0.17,"open_interest":529.0,"volume":118.0,"delta":-0.4395,"gamma":0.0013,"vega":6.7962,"theta":-2.5391,"rho":-2.0489,"theo":98.5271,"change":-13.9,"open":105.0,"high":109.0,"low":83.0,"tick":"down","last_trade_price":99.05,"last_trade_time":"2026-02-18T15:40:40","percent_change":-12.3063,"prev_day_close":112.950000762939},{"option":"SPXW260313C06855000","bid":133.4,"bid_size":0.0,"ask":134.1,"ask_size":0.0,"iv":0.1689,"open_interest":10.0,"volume":15.0,"delta":0.5538,"gamma":0.0014,"vega":6.8115,"theta":-2.5262,"rho":2.4152,"theo":133.5051,"change":18.25,"open":141.4,"high":141.7,"low":138.4,"tick":"down","last_trade_price":138.4,"last_trade_time":"2026-02-18T15:57:17","percent_change":15.1893,"prev_day_close":120.150001525879},{"option":"SPXW260313P06855000","bid":98.6,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.169,"open_interest":30.0,"volume":5.0,"delta":-0.446,"gamma":0.0014,"vega":6.8115,"theta":-2.5298,"rho":-2.0792,"theo":100.1255,"change":-25.56,"open":102.17,"high":102.17,"low":89.15,"tick":"up","last_trade_price":89.19,"last_trade_time":"2026-02-18T13:35:52","percent_change":-22.2745,"prev_day_close":114.75},{"option":"SPXW260313C06860000","bid":130.0,"bid_size":0.0,"ask":130.7,"ask_size":0.0,"iv":0.1679,"open_interest":54.0,"volume":21.0,"delta":0.5472,"gamma":0.0014,"vega":6.8252,"theta":-2.5167,"rho":2.3879,"theo":130.1445,"change":17.35,"open":122.0,"high":143.0,"low":121.4,"tick":"up","last_trade_price":134.4,"last_trade_time":"2026-02-18T15:58:04","percent_change":14.8227,"prev_day_close":117.049999237061},{"option":"SPXW260313P06860000","bid":100.2,"bid_size":0.0,"ask":100.9,"ask_size":0.0,"iv":0.1681,"open_interest":211.0,"volume":53.0,"delta":-0.4526,"gamma":0.0014,"vega":6.8252,"theta":-2.5197,"rho":-2.1097,"theo":101.7511,"change":-6.74,"open":109.2,"high":109.86,"low":86.3,"tick":"up","last_trade_price":109.86,"last_trade_time":"2026-02-18T15:22:04","percent_change":-5.78044,"prev_day_close":116.599998474121},{"option":"SPXW260313C06865000","bid":126.7,"bid_size":0.0,"ask":127.4,"ask_size":0.0,"iv":0.1669,"open_interest":31.0,"volume":9.0,"delta":0.5406,"gamma":0.0014,"vega":6.8373,"theta":-2.5063,"rho":2.3603,"theo":126.8116,"change":7.55,"open":122.4,"high":137.4,"low":121.5,"tick":"down","last_trade_price":121.5,"last_trade_time":"2026-02-18T15:36:22","percent_change":6.62571,"prev_day_close":113.950000762939},{"option":"SPXW260313P06865000","bid":101.8,"bid_size":0.0,"ask":102.6,"ask_size":0.0,"iv":0.167,"open_interest":714.0,"volume":12.0,"delta":-0.4592,"gamma":0.0014,"vega":6.8373,"theta":-2.5088,"rho":-2.1406,"theo":103.4043,"change":-13.87,"open":90.1,"high":112.31,"low":89.74,"tick":"down","last_trade_price":104.58,"last_trade_time":"2026-02-18T15:38:34","percent_change":-11.7096,"prev_day_close":118.450000762939},{"option":"SPXW260313C06870000","bid":123.3,"bid_size":0.0,"ask":124.1,"ask_size":0.0,"iv":0.1658,"open_interest":85.0,"volume":79.0,"delta":0.5338,"gamma":0.0014,"vega":6.8477,"theta":-2.4952,"rho":2.3323,"theo":123.5069,"change":4.56,"open":131.1,"high":137.31,"low":114.98,"tick":"up","last_trade_price":115.46,"last_trade_time":"2026-02-18T15:25:45","percent_change":4.11181,"prev_day_close":110.900001525879},{"option":"SPXW260313P06870000","bid":103.5,"bid_size":0.0,"ask":104.2,"ask_size":0.0,"iv":0.1659,"open_interest":143.0,"volume":79.0,"delta":-0.466,"gamma":0.0014,"vega":6.8477,"theta":-2.4972,"rho":-2.1719,"theo":105.0858,"change":-22.7,"open":108.0,"high":113.12,"low":90.28,"tick":"down","last_trade_price":97.75,"last_trade_time":"2026-02-18T15:54:43","percent_change":-18.846,"prev_day_close":120.450000762939},{"option":"SPXW260313C06875000","bid":120.1,"bid_size":0.0,"ask":120.8,"ask_size":0.0,"iv":0.1648,"open_interest":94.0,"volume":72.0,"delta":0.527,"gamma":0.0014,"vega":6.8564,"theta":-2.4832,"rho":2.3036,"theo":120.2313,"change":12.15,"open":112.25,"high":133.86,"low":109.0,"tick":"up","last_trade_price":120.0,"last_trade_time":"2026-02-18T15:46:28","percent_change":11.2656,"prev_day_close":107.849998474121},{"option":"SPXW260313P06875000","bid":105.2,"bid_size":0.0,"ask":106.0,"ask_size":0.0,"iv":0.165,"open_interest":190.0,"volume":56.0,"delta":-0.4728,"gamma":0.0014,"vega":6.8564,"theta":-2.4846,"rho":-2.2038,"theo":106.7964,"change":-18.92,"open":118.91,"high":118.91,"low":91.2,"tick":"up","last_trade_price":103.43,"last_trade_time":"2026-02-18T15:48:55","percent_change":-15.4638,"prev_day_close":122.349998474121},{"option":"SPXW260313C06880000","bid":116.8,"bid_size":0.0,"ask":117.5,"ask_size":0.0,"iv":0.1637,"open_interest":99.0,"volume":19.0,"delta":0.5201,"gamma":0.0014,"vega":6.8632,"theta":-2.4704,"rho":2.2742,"theo":116.9856,"change":14.3,"open":115.55,"high":130.4,"low":115.55,"tick":"down","last_trade_price":119.1,"last_trade_time":"2026-02-18T15:52:31","percent_change":13.645,"prev_day_close":104.799999237061},{"option":"SPXW260313P06880000","bid":107.0,"bid_size":0.0,"ask":107.7,"ask_size":0.0,"iv":0.1639,"open_interest":181.0,"volume":55.0,"delta":-0.4797,"gamma":0.0014,"vega":6.8632,"theta":-2.4713,"rho":-2.2365,"theo":108.5369,"change":-23.25,"open":109.0,"high":109.0,"low":89.65,"tick":"down","last_trade_price":101.05,"last_trade_time":"2026-02-18T15:54:43","percent_change":-18.7047,"prev_day_close":124.299999237061},{"option":"SPXW260313C06885000","bid":113.6,"bid_size":0.0,"ask":114.3,"ask_size":0.0,"iv":0.1628,"open_interest":14.0,"volume":32.0,"delta":0.5131,"gamma":0.0014,"vega":6.8682,"theta":-2.4568,"rho":2.2442,"theo":113.7709,"change":23.51,"open":121.4,"high":125.36,"low":121.4,"tick":"up","last_trade_price":125.36,"last_trade_time":"2026-02-18T13:05:15","percent_change":23.083,"prev_day_close":101.849998474121},{"option":"SPXW260313P06885000","bid":108.7,"bid_size":0.0,"ask":109.5,"ask_size":0.0,"iv":0.1628,"open_interest":131.0,"volume":12.0,"delta":-0.4868,"gamma":0.0014,"vega":6.8682,"theta":-2.4571,"rho":-2.2698,"theo":110.3084,"change":-22.05,"open":100.7,"high":118.21,"low":97.0,"tick":"down","last_trade_price":104.3,"last_trade_time":"2026-02-18T15:54:00","percent_change":-17.4515,"prev_day_close":126.349998474121},{"option":"SPXW260313C06890000","bid":110.4,"bid_size":0.0,"ask":111.1,"ask_size":0.0,"iv":0.1617,"open_interest":93.0,"volume":32.0,"delta":0.506,"gamma":0.0014,"vega":6.8711,"theta":-2.4422,"rho":2.2136,"theo":110.5881,"change":15.15,"open":109.3,"high":121.0,"low":105.47,"tick":"up","last_trade_price":114.0,"last_trade_time":"2026-02-18T15:58:07","percent_change":15.3263,"prev_day_close":98.8499984741211},{"option":"SPXW260313P06890000","bid":110.5,"bid_size":0.0,"ask":111.3,"ask_size":0.0,"iv":0.1617,"open_interest":161.0,"volume":111.0,"delta":-0.4938,"gamma":0.0014,"vega":6.8711,"theta":-2.442,"rho":-2.3037,"theo":112.1118,"change":-13.12,"open":112.55,"high":122.77,"low":93.6,"tick":"down","last_trade_price":115.23,"last_trade_time":"2026-02-18T15:36:13","percent_change":-10.222,"prev_day_close":128.349998474121},{"option":"SPXW260313C06895000","bid":107.3,"bid_size":0.0,"ask":108.0,"ask_size":0.0,"iv":0.1607,"open_interest":32.0,"volume":37.0,"delta":0.4988,"gamma":0.0014,"vega":6.8719,"theta":-2.4268,"rho":2.1826,"theo":107.4381,"change":18.8,"open":114.83,"high":116.92,"low":114.3,"tick":"down","last_trade_price":114.8,"last_trade_time":"2026-02-18T13:34:32","percent_change":19.5833,"prev_day_close":96.0},{"option":"SPXW260313P06895000","bid":112.3,"bid_size":0.0,"ask":113.1,"ask_size":0.0,"iv":0.1608,"open_interest":40.0,"volume":1.0,"delta":-0.501,"gamma":0.0014,"vega":6.8719,"theta":-2.4261,"rho":-2.3379,"theo":113.9479,"change":-31.95,"open":98.5,"high":98.5,"low":98.5,"tick":"down","last_trade_price":98.5,"last_trade_time":"2026-02-18T12:27:10","percent_change":-24.4921,"prev_day_close":130.450004577637},{"option":"SPXW260313C06900000","bid":104.1,"bid_size":0.0,"ask":104.8,"ask_size":0.0,"iv":0.1596,"open_interest":501.0,"volume":432.0,"delta":0.4915,"gamma":0.0014,"vega":6.8706,"theta":-2.4104,"rho":2.1514,"theo":104.3215,"change":12.4,"open":95.63,"high":116.95,"low":95.0,"tick":"no_change","last_trade_price":105.6,"last_trade_time":"2026-02-18T16:00:14","percent_change":13.3047,"prev_day_close":93.2000007629394},{"option":"SPXW260313P06900000","bid":114.2,"bid_size":0.0,"ask":115.0,"ask_size":0.0,"iv":0.1598,"open_interest":781.0,"volume":105.0,"delta":-0.5083,"gamma":0.0014,"vega":6.8706,"theta":-2.4092,"rho":-2.3724,"theo":115.8175,"change":-14.22,"open":113.34,"high":120.06,"low":96.13,"tick":"down","last_trade_price":118.33,"last_trade_time":"2026-02-18T15:37:19","percent_change":-10.728,"prev_day_close":132.549995422363},{"option":"SPXW260313C06905000","bid":101.1,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.1585,"open_interest":26.0,"volume":38.0,"delta":0.4842,"gamma":0.0014,"vega":6.867,"theta":-2.3932,"rho":2.1201,"theo":101.2389,"change":14.7,"open":109.4,"high":111.29,"low":95.37,"tick":"up","last_trade_price":105.0,"last_trade_time":"2026-02-18T15:53:30","percent_change":16.2791,"prev_day_close":90.2999992370606},{"option":"SPXW260313P06905000","bid":116.1,"bid_size":0.0,"ask":116.9,"ask_size":0.0,"iv":0.1587,"open_interest":17.0,"volume":51.0,"delta":-0.5157,"gamma":0.0014,"vega":6.867,"theta":-2.3914,"rho":-2.407,"theo":117.7212,"change":-15.01,"open":122.1,"high":122.1,"low":119.74,"tick":"no_change","last_trade_price":119.74,"last_trade_time":"2026-02-18T15:37:31","percent_change":-11.1391,"prev_day_close":134.75},{"option":"SPXW260313C06910000","bid":98.0,"bid_size":0.0,"ask":98.7,"ask_size":0.0,"iv":0.1575,"open_interest":59.0,"volume":67.0,"delta":0.4767,"gamma":0.0015,"vega":6.8612,"theta":-2.375,"rho":2.0886,"theo":98.191,"change":14.5,"open":92.63,"high":108.31,"low":92.57,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T15:57:29","percent_change":16.5714,"prev_day_close":87.5},{"option":"SPXW260313P06910000","bid":118.0,"bid_size":0.0,"ask":118.8,"ask_size":0.0,"iv":0.1576,"open_interest":78.0,"volume":9.0,"delta":-0.5231,"gamma":0.0015,"vega":6.8612,"theta":-2.3728,"rho":-2.4418,"theo":119.6595,"change":-27.93,"open":109.0,"high":109.02,"low":109.0,"tick":"no_change","last_trade_price":109.02,"last_trade_time":"2026-02-18T10:37:28","percent_change":-20.3943,"prev_day_close":136.950004577637},{"option":"SPXW260313C06915000","bid":95.0,"bid_size":0.0,"ask":95.7,"ask_size":0.0,"iv":0.1564,"open_interest":12.0,"volume":8.0,"delta":0.4692,"gamma":0.0015,"vega":6.8531,"theta":-2.356,"rho":2.0568,"theo":95.1786,"change":6.35,"open":91.1,"high":91.1,"low":91.1,"tick":"up","last_trade_price":91.1,"last_trade_time":"2026-02-18T15:35:49","percent_change":7.49263,"prev_day_close":84.75},{"option":"SPXW260313P06915000","bid":120.0,"bid_size":0.0,"ask":120.8,"ask_size":0.0,"iv":0.1566,"open_interest":6.0,"volume":0.0,"delta":-0.5307,"gamma":0.0015,"vega":6.8531,"theta":-2.3532,"rho":-2.4768,"theo":121.6332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.7,"last_trade_time":"2026-02-13T13:12:30","percent_change":0.0,"prev_day_close":139.150001525879},{"option":"SPXW260313C06920000","bid":92.0,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.1553,"open_interest":110.0,"volume":804.0,"delta":0.4615,"gamma":0.0015,"vega":6.8425,"theta":-2.336,"rho":2.0246,"theo":92.2026,"change":10.78,"open":100.33,"high":103.2,"low":89.78,"tick":"up","last_trade_price":92.88,"last_trade_time":"2026-02-18T15:47:21","percent_change":13.1303,"prev_day_close":82.1000022888184},{"option":"SPXW260313P06920000","bid":122.1,"bid_size":0.0,"ask":122.8,"ask_size":0.0,"iv":0.1556,"open_interest":94.0,"volume":2.0,"delta":-0.5383,"gamma":0.0015,"vega":6.8425,"theta":-2.3327,"rho":-2.5124,"theo":123.6435,"change":-27.8,"open":113.45,"high":113.6,"low":113.45,"tick":"up","last_trade_price":113.6,"last_trade_time":"2026-02-18T10:08:34","percent_change":-19.6605,"prev_day_close":141.400001525879},{"option":"SPXW260313C06925000","bid":89.1,"bid_size":0.0,"ask":89.8,"ask_size":0.0,"iv":0.1543,"open_interest":394.0,"volume":1473.0,"delta":0.4538,"gamma":0.0015,"vega":6.8293,"theta":-2.3152,"rho":1.9916,"theo":89.2645,"change":11.16,"open":96.5,"high":100.36,"low":82.82,"tick":"no_change","last_trade_price":90.56,"last_trade_time":"2026-02-18T15:50:07","percent_change":14.0554,"prev_day_close":79.3999977111816},{"option":"SPXW260313P06925000","bid":124.1,"bid_size":0.0,"ask":124.9,"ask_size":0.0,"iv":0.1545,"open_interest":136.0,"volume":86.0,"delta":-0.546,"gamma":0.0015,"vega":6.8293,"theta":-2.3113,"rho":-2.5486,"theo":125.6915,"change":-36.31,"open":119.76,"high":120.46,"low":105.46,"tick":"up","last_trade_price":107.44,"last_trade_time":"2026-02-18T13:10:36","percent_change":-25.2591,"prev_day_close":143.75},{"option":"SPXW260313C06930000","bid":86.2,"bid_size":0.0,"ask":86.9,"ask_size":0.0,"iv":0.1533,"open_interest":106.0,"volume":42.0,"delta":0.446,"gamma":0.0015,"vega":6.8133,"theta":-2.2934,"rho":1.9579,"theo":86.3659,"change":16.13,"open":81.63,"high":96.8,"low":81.47,"tick":"down","last_trade_price":92.93,"last_trade_time":"2026-02-18T13:30:27","percent_change":21.0026,"prev_day_close":76.7999992370606},{"option":"SPXW260313P06930000","bid":126.2,"bid_size":0.0,"ask":127.0,"ask_size":0.0,"iv":0.1534,"open_interest":211.0,"volume":15.0,"delta":-0.5538,"gamma":0.0015,"vega":6.8133,"theta":-2.289,"rho":-2.5855,"theo":127.7791,"change":-22.45,"open":117.93,"high":123.7,"low":111.4,"tick":"up","last_trade_price":123.7,"last_trade_time":"2026-02-18T14:16:10","percent_change":-15.3609,"prev_day_close":146.150001525879},{"option":"SPXW260313C06935000","bid":83.4,"bid_size":0.0,"ask":84.0,"ask_size":0.0,"iv":0.1522,"open_interest":164.0,"volume":54.0,"delta":0.4381,"gamma":0.0015,"vega":6.7944,"theta":-2.2707,"rho":1.9236,"theo":83.5084,"change":2.94,"open":90.28,"high":93.48,"low":77.14,"tick":"down","last_trade_price":77.14,"last_trade_time":"2026-02-18T15:25:45","percent_change":3.96226,"prev_day_close":74.2000007629394},{"option":"SPXW260313P06935000","bid":128.3,"bid_size":0.0,"ask":129.1,"ask_size":0.0,"iv":0.1525,"open_interest":32.0,"volume":4.0,"delta":-0.5617,"gamma":0.0015,"vega":6.7944,"theta":-2.2658,"rho":-2.6232,"theo":129.9077,"change":-34.15,"open":114.2,"high":114.2,"low":114.2,"tick":"down","last_trade_price":114.2,"last_trade_time":"2026-02-18T12:31:07","percent_change":-23.0199,"prev_day_close":148.349998474121},{"option":"SPXW260313C06940000","bid":80.6,"bid_size":0.0,"ask":81.2,"ask_size":0.0,"iv":0.1512,"open_interest":103.0,"volume":164.0,"delta":0.4302,"gamma":0.0015,"vega":6.7726,"theta":-2.2471,"rho":1.8887,"theo":80.6935,"change":5.74,"open":79.0,"high":91.8,"low":77.3,"tick":"up","last_trade_price":77.44,"last_trade_time":"2026-02-18T15:04:30","percent_change":8.00558,"prev_day_close":71.7000007629394},{"option":"SPXW260313P06940000","bid":130.5,"bid_size":0.0,"ask":131.3,"ask_size":0.0,"iv":0.1513,"open_interest":110.0,"volume":6.0,"delta":-0.5697,"gamma":0.0015,"vega":6.7726,"theta":-2.2416,"rho":-2.6613,"theo":132.0791,"change":-9.08,"open":115.68,"high":141.97,"low":112.94,"tick":"up","last_trade_price":141.97,"last_trade_time":"2026-02-18T14:57:43","percent_change":-6.01126,"prev_day_close":151.050003051758},{"option":"SPXW260313C06945000","bid":77.8,"bid_size":0.0,"ask":78.5,"ask_size":0.0,"iv":0.1502,"open_interest":27.0,"volume":38.0,"delta":0.4221,"gamma":0.0015,"vega":6.748,"theta":-2.2225,"rho":1.8537,"theo":77.9227,"change":5.1,"open":85.03,"high":88.7,"low":74.3,"tick":"down","last_trade_price":74.3,"last_trade_time":"2026-02-18T15:35:45","percent_change":7.36994,"prev_day_close":69.2000007629394},{"option":"SPXW260313P06945000","bid":132.7,"bid_size":0.0,"ask":133.5,"ask_size":0.0,"iv":0.1504,"open_interest":19.0,"volume":8.0,"delta":-0.5777,"gamma":0.0015,"vega":6.748,"theta":-2.2166,"rho":-2.6996,"theo":134.2945,"change":-10.47,"open":149.03,"high":149.03,"low":114.92,"tick":"down","last_trade_price":142.93,"last_trade_time":"2026-02-18T15:18:32","percent_change":-6.82529,"prev_day_close":153.400001525879},{"option":"SPXW260313C06950000","bid":75.1,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.1491,"open_interest":1099.0,"volume":44.0,"delta":0.414,"gamma":0.0015,"vega":6.7206,"theta":-2.1971,"rho":1.8187,"theo":75.1971,"change":9.36,"open":76.7,"high":85.25,"low":71.26,"tick":"up","last_trade_price":76.11,"last_trade_time":"2026-02-18T15:48:38","percent_change":14.0225,"prev_day_close":66.75},{"option":"SPXW260313P06950000","bid":135.0,"bid_size":0.0,"ask":135.8,"ask_size":0.0,"iv":0.1492,"open_interest":873.0,"volume":76.0,"delta":-0.5858,"gamma":0.0015,"vega":6.7206,"theta":-2.1906,"rho":-2.7379,"theo":136.555,"change":-38.11,"open":151.62,"high":151.62,"low":116.17,"tick":"up","last_trade_price":117.74,"last_trade_time":"2026-02-18T13:09:32","percent_change":-24.453,"prev_day_close":155.849998474121},{"option":"SPXW260313C06955000","bid":72.4,"bid_size":0.0,"ask":73.0,"ask_size":0.0,"iv":0.148,"open_interest":62.0,"volume":25.0,"delta":0.4058,"gamma":0.0015,"vega":6.6906,"theta":-2.1708,"rho":1.7837,"theo":72.5178,"change":11.7,"open":80.3,"high":81.82,"low":76.0,"tick":"down","last_trade_price":76.0,"last_trade_time":"2026-02-18T15:53:24","percent_change":18.196,"prev_day_close":64.2999992370606},{"option":"SPXW260313P06955000","bid":137.3,"bid_size":0.0,"ask":138.1,"ask_size":0.0,"iv":0.1483,"open_interest":10.0,"volume":2.0,"delta":-0.594,"gamma":0.0015,"vega":6.6906,"theta":-2.1638,"rho":-2.7762,"theo":138.8619,"change":-9.91,"open":129.5,"high":148.64,"low":129.5,"tick":"up","last_trade_price":148.64,"last_trade_time":"2026-02-18T15:23:46","percent_change":-6.2504,"prev_day_close":158.550003051758},{"option":"SPXW260313C06960000","bid":69.8,"bid_size":0.0,"ask":70.4,"ask_size":0.0,"iv":0.147,"open_interest":172.0,"volume":51.0,"delta":0.3976,"gamma":0.0015,"vega":6.6577,"theta":-2.1437,"rho":1.7485,"theo":69.886,"change":1.97,"open":64.51,"high":79.6,"low":63.92,"tick":"down","last_trade_price":63.92,"last_trade_time":"2026-02-18T15:17:18","percent_change":3.17998,"prev_day_close":61.9500007629394},{"option":"SPXW260313P06960000","bid":139.5,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1471,"open_interest":145.0,"volume":3.0,"delta":-0.6023,"gamma":0.0015,"vega":6.6577,"theta":-2.1361,"rho":-2.8146,"theo":141.2163,"change":-37.65,"open":123.3,"high":123.3,"low":123.3,"tick":"down","last_trade_price":123.3,"last_trade_time":"2026-02-18T12:47:47","percent_change":-23.3924,"prev_day_close":160.949996948242},{"option":"SPXW260313C06965000","bid":67.2,"bid_size":0.0,"ask":67.8,"ask_size":0.0,"iv":0.146,"open_interest":69.0,"volume":43.0,"delta":0.3892,"gamma":0.0015,"vega":6.6217,"theta":-2.1157,"rho":1.7129,"theo":67.3032,"change":3.49,"open":73.2,"high":74.32,"low":63.14,"tick":"down","last_trade_price":63.14,"last_trade_time":"2026-02-18T15:07:04","percent_change":5.85079,"prev_day_close":59.6500015258789},{"option":"SPXW260313P06965000","bid":141.9,"bid_size":0.0,"ask":142.9,"ask_size":0.0,"iv":0.1462,"open_interest":6.0,"volume":0.0,"delta":-0.6106,"gamma":0.0015,"vega":6.6217,"theta":-2.1077,"rho":-2.8535,"theo":143.6198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.0,"last_trade_time":"2026-02-12T12:57:24","percent_change":0.0,"prev_day_close":163.849998474121},{"option":"SPXW260313C06970000","bid":64.7,"bid_size":0.0,"ask":65.3,"ask_size":0.0,"iv":0.145,"open_interest":434.0,"volume":386.0,"delta":0.3809,"gamma":0.0015,"vega":6.5822,"theta":-2.087,"rho":1.6767,"theo":64.7714,"change":10.97,"open":72.53,"high":73.19,"low":61.28,"tick":"down","last_trade_price":68.42,"last_trade_time":"2026-02-18T15:54:47","percent_change":19.0949,"prev_day_close":57.4500007629394},{"option":"SPXW260313P06970000","bid":144.5,"bid_size":0.0,"ask":145.3,"ask_size":0.0,"iv":0.1451,"open_interest":58.0,"volume":0.0,"delta":-0.619,"gamma":0.0015,"vega":6.5822,"theta":-2.0784,"rho":-2.893,"theo":146.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.32,"last_trade_time":"2026-02-17T15:43:00","percent_change":0.0,"prev_day_close":166.549995422363},{"option":"SPXW260313C06975000","bid":62.2,"bid_size":0.0,"ask":62.8,"ask_size":0.0,"iv":0.1441,"open_interest":1426.0,"volume":21.0,"delta":0.3724,"gamma":0.0015,"vega":6.5391,"theta":-2.0575,"rho":1.6398,"theo":62.2922,"change":10.22,"open":57.5,"high":70.43,"low":57.5,"tick":"up","last_trade_price":65.42,"last_trade_time":"2026-02-18T15:56:52","percent_change":18.5145,"prev_day_close":55.2000007629394},{"option":"SPXW260313P06975000","bid":147.0,"bid_size":0.0,"ask":147.9,"ask_size":0.0,"iv":0.1442,"open_interest":1405.0,"volume":63.0,"delta":-0.6274,"gamma":0.0015,"vega":6.5391,"theta":-2.0484,"rho":-2.9332,"theo":148.5811,"change":-39.76,"open":142.42,"high":142.42,"low":126.67,"tick":"up","last_trade_price":129.59,"last_trade_time":"2026-02-18T13:09:48","percent_change":-23.478,"prev_day_close":169.349998474121},{"option":"SPXW260313C06980000","bid":59.8,"bid_size":0.0,"ask":60.4,"ask_size":0.0,"iv":0.1429,"open_interest":958.0,"volume":36.0,"delta":0.364,"gamma":0.0015,"vega":6.4923,"theta":-2.0272,"rho":1.6025,"theo":59.8675,"change":3.21,"open":65.4,"high":67.0,"low":56.24,"tick":"up","last_trade_price":56.26,"last_trade_time":"2026-02-18T14:59:47","percent_change":6.0509,"prev_day_close":53.0499992370606},{"option":"SPXW260313P06980000","bid":149.4,"bid_size":0.0,"ask":150.4,"ask_size":0.0,"iv":0.1431,"open_interest":54.0,"volume":2.0,"delta":-0.6358,"gamma":0.0015,"vega":6.4923,"theta":-2.0176,"rho":-2.9738,"theo":151.1425,"change":-23.76,"open":148.29,"high":148.29,"low":148.29,"tick":"no_change","last_trade_price":148.29,"last_trade_time":"2026-02-18T09:59:24","percent_change":-13.8099,"prev_day_close":172.050003051758},{"option":"SPXW260313C06985000","bid":57.4,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.142,"open_interest":559.0,"volume":28.0,"delta":0.3555,"gamma":0.0015,"vega":6.442,"theta":-1.9962,"rho":1.5651,"theo":57.4983,"change":6.65,"open":52.88,"high":63.0,"low":52.88,"tick":"down","last_trade_price":57.5,"last_trade_time":"2026-02-18T14:34:14","percent_change":13.0777,"prev_day_close":50.8499984741211},{"option":"SPXW260313P06985000","bid":152.1,"bid_size":0.0,"ask":153.0,"ask_size":0.0,"iv":0.1421,"open_interest":21.0,"volume":0.0,"delta":-0.6443,"gamma":0.0015,"vega":6.442,"theta":-1.986,"rho":-3.0144,"theo":153.7595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.5,"last_trade_time":"2026-02-17T11:11:35","percent_change":0.0,"prev_day_close":175.050003051758},{"option":"SPXW260313C06990000","bid":55.1,"bid_size":0.0,"ask":55.7,"ask_size":0.0,"iv":0.141,"open_interest":95.0,"volume":36.0,"delta":0.347,"gamma":0.0015,"vega":6.3888,"theta":-1.9645,"rho":1.5279,"theo":55.1851,"change":9.24,"open":61.82,"high":63.85,"low":55.05,"tick":"up","last_trade_price":58.09,"last_trade_time":"2026-02-18T15:56:52","percent_change":18.9151,"prev_day_close":48.8499984741211},{"option":"SPXW260313P06990000","bid":154.9,"bid_size":0.0,"ask":155.6,"ask_size":0.0,"iv":0.1412,"open_interest":27.0,"volume":0.0,"delta":-0.6528,"gamma":0.0015,"vega":6.3888,"theta":-1.9538,"rho":-3.0549,"theo":156.4326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.6,"last_trade_time":"2026-02-13T13:08:03","percent_change":0.0,"prev_day_close":177.950004577637},{"option":"SPXW260313C06995000","bid":52.8,"bid_size":0.0,"ask":53.4,"ask_size":0.0,"iv":0.1399,"open_interest":42.0,"volume":34.0,"delta":0.3384,"gamma":0.0015,"vega":6.3328,"theta":-1.9321,"rho":1.491,"theo":52.9281,"change":7.09,"open":58.5,"high":61.4,"low":53.89,"tick":"down","last_trade_price":53.89,"last_trade_time":"2026-02-18T15:52:20","percent_change":15.1496,"prev_day_close":46.7999992370606},{"option":"SPXW260313P06995000","bid":157.6,"bid_size":0.0,"ask":158.4,"ask_size":0.0,"iv":0.1401,"open_interest":8.0,"volume":10.0,"delta":-0.6614,"gamma":0.0015,"vega":6.3328,"theta":-1.9208,"rho":-3.0951,"theo":159.1618,"change":-40.87,"open":139.48,"high":139.48,"low":139.48,"tick":"down","last_trade_price":139.48,"last_trade_time":"2026-02-18T11:42:19","percent_change":-22.6615,"prev_day_close":180.349998474121},{"option":"SPXW260313C07000000","bid":50.6,"bid_size":0.0,"ask":51.1,"ask_size":0.0,"iv":0.1389,"open_interest":2763.0,"volume":291.0,"delta":0.3299,"gamma":0.0015,"vega":6.274,"theta":-1.899,"rho":1.4542,"theo":50.7271,"change":6.15,"open":47.05,"high":59.25,"low":45.0,"tick":"up","last_trade_price":51.0,"last_trade_time":"2026-02-18T16:14:45","percent_change":13.7124,"prev_day_close":44.8499984741211},{"option":"SPXW260313P07000000","bid":160.2,"bid_size":0.0,"ask":161.1,"ask_size":0.0,"iv":0.1392,"open_interest":2703.0,"volume":6.0,"delta":-0.6699,"gamma":0.0015,"vega":6.274,"theta":-1.8873,"rho":-3.1352,"theo":161.9469,"change":-18.85,"open":168.0,"high":175.0,"low":158.97,"tick":"down","last_trade_price":165.0,"last_trade_time":"2026-02-18T15:35:27","percent_change":-10.2529,"prev_day_close":183.849998474121},{"option":"SPXW260313C07005000","bid":48.4,"bid_size":0.0,"ask":49.0,"ask_size":0.0,"iv":0.1379,"open_interest":62.0,"volume":3.0,"delta":0.3213,"gamma":0.0015,"vega":6.212,"theta":-1.8654,"rho":1.4172,"theo":48.582,"change":2.71,"open":55.6,"high":55.6,"low":45.61,"tick":"down","last_trade_price":45.61,"last_trade_time":"2026-02-18T15:08:01","percent_change":6.31702,"prev_day_close":42.8999996185303},{"option":"SPXW260313P07005000","bid":162.9,"bid_size":0.0,"ask":163.9,"ask_size":0.0,"iv":0.1382,"open_interest":3.0,"volume":2.0,"delta":-0.6785,"gamma":0.0015,"vega":6.212,"theta":-1.8531,"rho":-3.1754,"theo":164.788,"change":-24.35,"open":158.0,"high":162.0,"low":158.0,"tick":"up","last_trade_price":162.0,"last_trade_time":"2026-02-18T15:59:35","percent_change":-13.0668,"prev_day_close":186.349998474121},{"option":"SPXW260313C07010000","bid":46.3,"bid_size":0.0,"ask":46.8,"ask_size":0.0,"iv":0.137,"open_interest":134.0,"volume":57.0,"delta":0.3128,"gamma":0.0015,"vega":6.1463,"theta":-1.8311,"rho":1.3798,"theo":46.4929,"change":3.21,"open":51.55,"high":54.24,"low":44.15,"tick":"up","last_trade_price":44.26,"last_trade_time":"2026-02-18T15:04:30","percent_change":7.81973,"prev_day_close":41.0499992370606},{"option":"SPXW260313P07010000","bid":166.0,"bid_size":0.0,"ask":166.8,"ask_size":0.0,"iv":0.1372,"open_interest":16.0,"volume":0.0,"delta":-0.687,"gamma":0.0015,"vega":6.1463,"theta":-1.8182,"rho":-3.2161,"theo":167.6851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":185.1,"last_trade_time":"2026-02-12T12:22:53","percent_change":0.0,"prev_day_close":189.849998474121},{"option":"SPXW260313C07015000","bid":44.2,"bid_size":0.0,"ask":44.8,"ask_size":0.0,"iv":0.136,"open_interest":21.0,"volume":17.0,"delta":0.3042,"gamma":0.0015,"vega":6.0766,"theta":-1.7962,"rho":1.3419,"theo":44.4597,"change":6.6,"open":49.5,"high":49.6,"low":45.8,"tick":"down","last_trade_price":45.8,"last_trade_time":"2026-02-18T14:22:04","percent_change":16.8367,"prev_day_close":39.2000007629394},{"option":"SPXW260313P07015000","bid":168.9,"bid_size":0.0,"ask":169.7,"ask_size":0.0,"iv":0.1367,"open_interest":3.0,"volume":0.0,"delta":-0.6956,"gamma":0.0015,"vega":6.0766,"theta":-1.7828,"rho":-3.2573,"theo":170.6381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":245.89,"last_trade_time":"2026-02-17T10:12:18","percent_change":0.0,"prev_day_close":192.599998474121},{"option":"SPXW260313C07020000","bid":42.2,"bid_size":0.0,"ask":42.7,"ask_size":0.0,"iv":0.1351,"open_interest":106.0,"volume":33.0,"delta":0.2957,"gamma":0.0015,"vega":6.0029,"theta":-1.7606,"rho":1.3039,"theo":42.4822,"change":2.28,"open":47.0,"high":49.1,"low":39.25,"tick":"up","last_trade_price":39.68,"last_trade_time":"2026-02-18T15:35:02","percent_change":6.09626,"prev_day_close":37.3999996185303},{"option":"SPXW260313P07020000","bid":170.1,"bid_size":0.0,"ask":174.3,"ask_size":0.0,"iv":0.1357,"open_interest":10.0,"volume":2.0,"delta":-0.7041,"gamma":0.0015,"vega":6.0029,"theta":-1.7467,"rho":-3.2985,"theo":173.6468,"change":-42.52,"open":153.68,"high":153.68,"low":153.68,"tick":"no_change","last_trade_price":153.68,"last_trade_time":"2026-02-18T11:02:42","percent_change":-21.6718,"prev_day_close":196.199996948242},{"option":"SPXW260313C07025000","bid":40.2,"bid_size":0.0,"ask":40.8,"ask_size":0.0,"iv":0.134,"open_interest":1891.0,"volume":245.0,"delta":0.2872,"gamma":0.0015,"vega":5.9258,"theta":-1.7244,"rho":1.2663,"theo":40.5593,"change":8.2,"open":37.45,"high":46.6,"low":37.45,"tick":"no_change","last_trade_price":43.9,"last_trade_time":"2026-02-18T13:29:05","percent_change":22.9692,"prev_day_close":35.7000007629394},{"option":"SPXW260313P07025000","bid":172.8,"bid_size":0.0,"ask":177.3,"ask_size":0.0,"iv":0.1349,"open_interest":11.0,"volume":1.0,"delta":-0.7126,"gamma":0.0015,"vega":5.9258,"theta":-1.71,"rho":-3.3395,"theo":176.7101,"change":-43.07,"open":156.48,"high":156.48,"low":156.48,"tick":"up","last_trade_price":156.48,"last_trade_time":"2026-02-18T11:13:40","percent_change":-21.5836,"prev_day_close":199.549995422363},{"option":"SPXW260313C07030000","bid":38.3,"bid_size":0.0,"ask":38.9,"ask_size":0.0,"iv":0.1331,"open_interest":149.0,"volume":10.0,"delta":0.2787,"gamma":0.0014,"vega":5.846,"theta":-1.6876,"rho":1.2291,"theo":38.6896,"change":0.12,"open":44.47,"high":45.2,"low":34.17,"tick":"down","last_trade_price":34.17,"last_trade_time":"2026-02-18T15:23:29","percent_change":0.352425,"prev_day_close":34.0499992370606},{"option":"SPXW260313P07030000","bid":176.2,"bid_size":0.0,"ask":180.4,"ask_size":0.0,"iv":0.1338,"open_interest":9.0,"volume":0.0,"delta":-0.7212,"gamma":0.0014,"vega":5.846,"theta":-1.6727,"rho":-3.3799,"theo":179.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.0,"last_trade_time":"2026-02-12T09:57:01","percent_change":0.0,"prev_day_close":202.899993896484},{"option":"SPXW260313C07035000","bid":36.5,"bid_size":0.0,"ask":37.0,"ask_size":0.0,"iv":0.1322,"open_interest":32.0,"volume":15.0,"delta":0.2702,"gamma":0.0014,"vega":5.7638,"theta":-1.6502,"rho":1.1924,"theo":36.8717,"change":1.95,"open":42.51,"high":42.7,"low":34.35,"tick":"down","last_trade_price":34.35,"last_trade_time":"2026-02-18T15:36:56","percent_change":6.01852,"prev_day_close":32.3999996185303},{"option":"SPXW260313P07035000","bid":178.2,"bid_size":0.0,"ask":186.5,"ask_size":0.0,"iv":0.1329,"open_interest":2.0,"volume":0.0,"delta":-0.7296,"gamma":0.0014,"vega":5.7638,"theta":-1.6347,"rho":-3.4199,"theo":182.9949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.0,"last_trade_time":"2026-02-12T10:01:49","percent_change":0.0,"prev_day_close":205.699996948242},{"option":"SPXW260313C07040000","bid":34.7,"bid_size":0.0,"ask":35.2,"ask_size":0.0,"iv":0.1313,"open_interest":161.0,"volume":14.0,"delta":0.2618,"gamma":0.0014,"vega":5.679,"theta":-1.6122,"rho":1.1558,"theo":35.1046,"change":4.2,"open":39.83,"high":41.1,"low":35.1,"tick":"down","last_trade_price":35.1,"last_trade_time":"2026-02-18T14:34:46","percent_change":13.5922,"prev_day_close":30.9000005722046},{"option":"SPXW260313P07040000","bid":182.4,"bid_size":0.0,"ask":186.8,"ask_size":0.0,"iv":0.1322,"open_interest":14.0,"volume":0.0,"delta":-0.7381,"gamma":0.0014,"vega":5.679,"theta":-1.5962,"rho":-3.4598,"theo":186.2139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.0,"last_trade_time":"2026-02-17T12:43:17","percent_change":0.0,"prev_day_close":209.650001525879},{"option":"SPXW260313C07050000","bid":31.3,"bid_size":0.0,"ask":31.8,"ask_size":0.0,"iv":0.1294,"open_interest":1073.0,"volume":630.0,"delta":0.245,"gamma":0.0014,"vega":5.4987,"theta":-1.5345,"rho":1.0817,"theo":31.7218,"change":4.15,"open":29.04,"high":38.25,"low":29.04,"tick":"up","last_trade_price":32.05,"last_trade_time":"2026-02-18T15:51:34","percent_change":14.8745,"prev_day_close":27.9000005722046},{"option":"SPXW260313P07050000","bid":188.9,"bid_size":0.0,"ask":193.3,"ask_size":0.0,"iv":0.1301,"open_interest":2.0,"volume":1.0,"delta":-0.7548,"gamma":0.0014,"vega":5.4987,"theta":-1.5174,"rho":-3.5404,"theo":192.8035,"change":-45.17,"open":171.43,"high":171.43,"low":171.43,"tick":"down","last_trade_price":171.43,"last_trade_time":"2026-02-18T11:13:40","percent_change":-20.8541,"prev_day_close":216.599998474121},{"option":"SPXW260313C07060000","bid":28.1,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.1276,"open_interest":207.0,"volume":65.0,"delta":0.2284,"gamma":0.0014,"vega":5.3027,"theta":-1.4547,"rho":1.0079,"theo":28.5411,"change":3.37,"open":33.05,"high":33.05,"low":26.45,"tick":"down","last_trade_price":28.47,"last_trade_time":"2026-02-18T15:52:15","percent_change":13.4263,"prev_day_close":25.0999994277954},{"option":"SPXW260313P07060000","bid":195.6,"bid_size":0.0,"ask":200.1,"ask_size":0.0,"iv":0.1284,"open_interest":6.0,"volume":0.0,"delta":-0.7714,"gamma":0.0014,"vega":5.3027,"theta":-1.4366,"rho":-3.6208,"theo":199.5951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":228.91,"last_trade_time":"2026-02-13T14:58:34","percent_change":0.0,"prev_day_close":223.599998474121},{"option":"SPXW260313C07070000","bid":25.1,"bid_size":0.0,"ask":25.6,"ask_size":0.0,"iv":0.1258,"open_interest":474.0,"volume":11.0,"delta":0.2121,"gamma":0.0013,"vega":5.0966,"theta":-1.373,"rho":0.9366,"theo":25.5595,"change":0.0,"open":23.4,"high":30.8,"low":22.5,"tick":"no_change","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:24:02","percent_change":0.0,"prev_day_close":22.5},{"option":"SPXW260313P07070000","bid":202.2,"bid_size":0.0,"ask":207.0,"ask_size":0.0,"iv":0.1271,"open_interest":2.0,"volume":0.0,"delta":-0.7878,"gamma":0.0013,"vega":5.0966,"theta":-1.3539,"rho":-3.6986,"theo":206.586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.0,"last_trade_time":"2026-02-11T09:56:20","percent_change":0.0,"prev_day_close":230.949996948242},{"option":"SPXW260313C07075000","bid":23.7,"bid_size":0.0,"ask":24.2,"ask_size":0.0,"iv":0.125,"open_interest":222.0,"volume":17.0,"delta":0.204,"gamma":0.0013,"vega":4.9907,"theta":-1.3317,"rho":0.9014,"theo":24.1428,"change":0.7,"open":22.1,"high":29.2,"low":22.0,"tick":"no_change","last_trade_price":22.0,"last_trade_time":"2026-02-18T15:06:29","percent_change":3.28638,"prev_day_close":21.3000001907349},{"option":"SPXW260313P07075000","bid":206.1,"bid_size":0.0,"ask":210.7,"ask_size":0.0,"iv":0.126,"open_interest":13.0,"volume":0.0,"delta":-0.7958,"gamma":0.0013,"vega":4.9907,"theta":-1.312,"rho":-3.7371,"theo":210.1554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.24,"last_trade_time":"2026-02-17T16:12:50","percent_change":0.0,"prev_day_close":234.950004577637},{"option":"SPXW260313C07080000","bid":22.4,"bid_size":0.0,"ask":22.8,"ask_size":0.0,"iv":0.1242,"open_interest":721.0,"volume":21.0,"delta":0.196,"gamma":0.0013,"vega":4.8819,"theta":-1.2901,"rho":0.8661,"theo":22.7761,"change":2.59,"open":26.98,"high":26.98,"low":22.74,"tick":"down","last_trade_price":22.74,"last_trade_time":"2026-02-18T16:00:02","percent_change":12.8536,"prev_day_close":20.1499996185303},{"option":"SPXW260313P07080000","bid":209.7,"bid_size":0.0,"ask":214.2,"ask_size":0.0,"iv":0.1251,"open_interest":2.0,"volume":0.0,"delta":-0.8038,"gamma":0.0013,"vega":4.8819,"theta":-1.2699,"rho":-3.7756,"theo":213.7749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.0,"last_trade_time":"2026-02-11T14:46:04","percent_change":0.0,"prev_day_close":238.649993896484},{"option":"SPXW260313C07090000","bid":19.8,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.1225,"open_interest":213.0,"volume":4.0,"delta":0.1804,"gamma":0.0012,"vega":4.6539,"theta":-1.2065,"rho":0.7962,"theo":20.1961,"change":5.5,"open":19.5,"high":24.2,"low":19.5,"tick":"down","last_trade_price":23.4,"last_trade_time":"2026-02-18T11:10:50","percent_change":30.7263,"prev_day_close":17.9000005722046},{"option":"SPXW260313P07090000","bid":217.1,"bid_size":0.0,"ask":221.8,"ask_size":0.0,"iv":0.1237,"open_interest":3.0,"volume":0.0,"delta":-0.8194,"gamma":0.0012,"vega":4.6539,"theta":-1.1853,"rho":-3.8522,"theo":221.1673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.65,"last_trade_time":"2026-02-13T11:46:00","percent_change":0.0,"prev_day_close":246.349998474121},{"option":"SPXW260313C07100000","bid":17.5,"bid_size":0.0,"ask":18.0,"ask_size":0.0,"iv":0.1209,"open_interest":2629.0,"volume":557.0,"delta":0.1652,"gamma":0.0012,"vega":4.4174,"theta":-1.123,"rho":0.7296,"theo":17.8206,"change":1.79,"open":17.4,"high":22.52,"low":16.5,"tick":"down","last_trade_price":17.74,"last_trade_time":"2026-02-18T16:02:00","percent_change":11.2226,"prev_day_close":15.9500002861023},{"option":"SPXW260313P07100000","bid":224.6,"bid_size":0.0,"ask":229.4,"ask_size":0.0,"iv":0.122,"open_interest":46.0,"volume":0.0,"delta":-0.8346,"gamma":0.0012,"vega":4.4174,"theta":-1.1006,"rho":-3.9253,"theo":228.7642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":282.46,"last_trade_time":"2026-02-17T09:45:26","percent_change":0.0,"prev_day_close":254.300003051758},{"option":"SPXW260313C07110000","bid":15.4,"bid_size":0.0,"ask":15.9,"ask_size":0.0,"iv":0.1195,"open_interest":225.0,"volume":61.0,"delta":0.1506,"gamma":0.0011,"vega":4.1781,"theta":-1.0402,"rho":0.6654,"theo":15.6478,"change":2.1,"open":15.4,"high":20.02,"low":14.5,"tick":"up","last_trade_price":16.2,"last_trade_time":"2026-02-18T15:56:43","percent_change":14.8936,"prev_day_close":14.0999999046326},{"option":"SPXW260313P07110000","bid":232.5,"bid_size":0.0,"ask":237.4,"ask_size":0.0,"iv":0.1208,"open_interest":3.0,"volume":0.0,"delta":-0.8492,"gamma":0.0011,"vega":4.1781,"theta":-1.0168,"rho":-3.996,"theo":236.5638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.63,"last_trade_time":"2026-02-05T15:44:23","percent_change":0.0,"prev_day_close":262.449996948242},{"option":"SPXW260313C07120000","bid":13.5,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.118,"open_interest":299.0,"volume":49.0,"delta":0.1366,"gamma":0.0011,"vega":3.9322,"theta":-0.9591,"rho":0.6029,"theo":13.6794,"change":1.25,"open":13.02,"high":17.25,"low":12.06,"tick":"down","last_trade_price":13.7,"last_trade_time":"2026-02-18T16:02:00","percent_change":10.0402,"prev_day_close":12.4500002861023},{"option":"SPXW260313P07120000","bid":240.1,"bid_size":0.0,"ask":245.4,"ask_size":0.0,"iv":0.1193,"open_interest":8.0,"volume":0.0,"delta":-0.8632,"gamma":0.0011,"vega":3.9322,"theta":-0.9346,"rho":-4.0651,"theo":244.5677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.93,"last_trade_time":"2026-01-28T10:38:58","percent_change":0.0,"prev_day_close":270.949996948242},{"option":"SPXW260313C07125000","bid":12.6,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.1172,"open_interest":164.0,"volume":51.0,"delta":0.1299,"gamma":0.001,"vega":3.8077,"theta":-0.9194,"rho":0.5733,"theo":12.7709,"change":0.01,"open":14.9,"high":16.2,"low":11.3,"tick":"up","last_trade_price":11.66,"last_trade_time":"2026-02-18T15:36:01","percent_change":0.0858361,"prev_day_close":11.6500000953674},{"option":"SPXW260313P07125000","bid":244.2,"bid_size":0.0,"ask":249.6,"ask_size":0.0,"iv":0.1188,"open_interest":29.0,"volume":0.0,"delta":-0.8699,"gamma":0.001,"vega":3.8077,"theta":-0.8944,"rho":-4.0979,"theo":248.6454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":303.24,"last_trade_time":"2026-02-17T09:45:26","percent_change":0.0,"prev_day_close":275.049987792969},{"option":"SPXW260313C07130000","bid":11.8,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.1166,"open_interest":170.0,"volume":27.0,"delta":0.1234,"gamma":0.001,"vega":3.6839,"theta":-0.8804,"rho":0.5449,"theo":11.9113,"change":1.0,"open":11.47,"high":14.82,"low":10.86,"tick":"down","last_trade_price":11.95,"last_trade_time":"2026-02-18T16:00:02","percent_change":9.13242,"prev_day_close":10.9500002861023},{"option":"SPXW260313P07130000","bid":248.7,"bid_size":0.0,"ask":253.7,"ask_size":0.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.8764,"gamma":0.001,"vega":3.6839,"theta":-0.8549,"rho":-4.1296,"theo":252.772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.200012207031},{"option":"SPXW260313C07140000","bid":10.3,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.1153,"open_interest":194.0,"volume":15.0,"delta":0.111,"gamma":0.001,"vega":3.4401,"theta":-0.8049,"rho":0.4902,"theo":10.3352,"change":1.0,"open":12.54,"high":12.57,"low":9.95,"tick":"no_change","last_trade_price":10.6,"last_trade_time":"2026-02-18T15:59:04","percent_change":10.4167,"prev_day_close":9.59999990463257},{"option":"SPXW260313P07140000","bid":257.1,"bid_size":0.0,"ask":262.2,"ask_size":0.0,"iv":0.1172,"open_interest":5.0,"volume":0.0,"delta":-0.8888,"gamma":0.001,"vega":3.4401,"theta":-0.7783,"rho":-4.1908,"theo":261.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":287.849990844727},{"option":"SPXW260313C07150000","bid":8.9,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.1143,"open_interest":1936.0,"volume":129.0,"delta":0.0996,"gamma":0.0009,"vega":3.1984,"theta":-0.7333,"rho":0.4387,"theo":8.945,"change":1.05,"open":8.56,"high":11.59,"low":8.1,"tick":"no_change","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:57:32","percent_change":12.426,"prev_day_close":8.4500002861023},{"option":"SPXW260313P07150000","bid":265.6,"bid_size":0.0,"ask":270.8,"ask_size":0.0,"iv":0.116,"open_interest":4.0,"volume":0.0,"delta":-0.9003,"gamma":0.0009,"vega":3.1984,"theta":-0.7056,"rho":-4.2489,"theo":269.7505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":288.38,"last_trade_time":"2026-02-17T14:29:37","percent_change":0.0,"prev_day_close":296.649993896484},{"option":"SPXW260313C07160000","bid":7.7,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.1131,"open_interest":77.0,"volume":8.0,"delta":0.089,"gamma":0.0008,"vega":2.9627,"theta":-0.6661,"rho":0.3924,"theo":7.7285,"change":1.77,"open":7.47,"high":9.7,"low":7.47,"tick":"down","last_trade_price":9.12,"last_trade_time":"2026-02-18T12:46:39","percent_change":24.0816,"prev_day_close":7.34999990463257},{"option":"SPXW260313P07160000","bid":274.4,"bid_size":0.0,"ask":279.6,"ask_size":0.0,"iv":0.1151,"open_interest":0.0,"volume":0.0,"delta":-0.9109,"gamma":0.0008,"vega":2.9627,"theta":-0.6374,"rho":-4.3018,"theo":278.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.5},{"option":"SPXW260313C07170000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1121,"open_interest":335.0,"volume":267.0,"delta":0.0793,"gamma":0.0008,"vega":2.7386,"theta":-0.6037,"rho":0.3496,"theo":6.6715,"change":-0.09,"open":6.44,"high":8.81,"low":6.16,"tick":"no_change","last_trade_price":6.31,"last_trade_time":"2026-02-18T15:40:17","percent_change":-1.40625,"prev_day_close":6.40000009536743},{"option":"SPXW260313P07170000","bid":283.2,"bid_size":0.0,"ask":288.6,"ask_size":0.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9205,"gamma":0.0008,"vega":2.7386,"theta":-0.574,"rho":-4.3511,"theo":287.4217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.49,"last_trade_time":"2026-01-29T11:27:58","percent_change":0.0,"prev_day_close":314.599990844727},{"option":"SPXW260313C07175000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.1118,"open_interest":544.0,"volume":174.0,"delta":0.0748,"gamma":0.0007,"vega":2.6303,"theta":-0.5744,"rho":0.3296,"theo":6.199,"change":0.6,"open":5.95,"high":8.21,"low":5.76,"tick":"no_change","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:56:57","percent_change":10.0,"prev_day_close":6.0},{"option":"SPXW260313P07175000","bid":287.7,"bid_size":0.0,"ask":293.1,"ask_size":0.0,"iv":0.1138,"open_interest":355.0,"volume":0.0,"delta":-0.925,"gamma":0.0007,"vega":2.6303,"theta":-0.5442,"rho":-4.3744,"theo":291.9354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.16,"last_trade_time":"2026-02-10T15:11:58","percent_change":0.0,"prev_day_close":319.100006103516},{"option":"SPXW260313C07180000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.1113,"open_interest":236.0,"volume":12.0,"delta":0.0706,"gamma":0.0007,"vega":2.5244,"theta":-0.5464,"rho":0.3107,"theo":5.7614,"change":-0.24,"open":7.15,"high":7.57,"low":5.36,"tick":"down","last_trade_price":5.36,"last_trade_time":"2026-02-18T15:36:17","percent_change":-4.28571,"prev_day_close":5.59999990463257},{"option":"SPXW260313P07180000","bid":292.3,"bid_size":0.0,"ask":297.6,"ask_size":0.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9292,"gamma":0.0007,"vega":2.5244,"theta":-0.5157,"rho":-4.3966,"theo":296.484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.649993896484},{"option":"SPXW260313C07190000","bid":5.0,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.1106,"open_interest":1095.0,"volume":371.0,"delta":0.0628,"gamma":0.0006,"vega":2.3223,"theta":-0.4943,"rho":0.2766,"theo":4.9818,"change":0.2,"open":6.1,"high":6.1,"low":4.69,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-18T15:59:04","percent_change":4.12371,"prev_day_close":4.84999990463257},{"option":"SPXW260313P07190000","bid":301.3,"bid_size":0.0,"ask":306.7,"ask_size":0.0,"iv":0.1131,"open_interest":0.0,"volume":0.0,"delta":-0.937,"gamma":0.0006,"vega":2.3223,"theta":-0.4625,"rho":-4.4372,"theo":305.6768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.799987792969},{"option":"SPXW260313C07200000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.1099,"open_interest":2091.0,"volume":515.0,"delta":0.0559,"gamma":0.0006,"vega":2.1354,"theta":-0.4472,"rho":0.2459,"theo":4.3167,"change":0.09,"open":4.77,"high":5.77,"low":4.25,"tick":"down","last_trade_price":4.34,"last_trade_time":"2026-02-18T16:12:42","percent_change":2.11765,"prev_day_close":4.25},{"option":"SPXW260313P07200000","bid":310.7,"bid_size":0.0,"ask":316.0,"ask_size":0.0,"iv":0.1128,"open_interest":5.0,"volume":0.0,"delta":-0.9439,"gamma":0.0006,"vega":2.1354,"theta":-0.4144,"rho":-4.4745,"theo":314.9841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":402.0,"last_trade_time":"2026-02-17T09:58:30","percent_change":0.0,"prev_day_close":342.5},{"option":"SPXW260313C07210000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1093,"open_interest":152.0,"volume":7.0,"delta":0.0498,"gamma":0.0005,"vega":1.9623,"theta":-0.4051,"rho":0.2185,"theo":3.7524,"change":-0.05,"open":4.45,"high":4.45,"low":3.65,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-18T14:53:29","percent_change":-1.35135,"prev_day_close":3.69999992847443},{"option":"SPXW260313P07210000","bid":319.9,"bid_size":0.0,"ask":325.4,"ask_size":0.0,"iv":0.1124,"open_interest":0.0,"volume":0.0,"delta":-0.9501,"gamma":0.0005,"vega":1.9623,"theta":-0.3711,"rho":-4.5085,"theo":324.3922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":351.0},{"option":"SPXW260313C07220000","bid":3.1,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.1086,"open_interest":344.0,"volume":295.0,"delta":0.0444,"gamma":0.0005,"vega":1.8027,"theta":-0.3674,"rho":0.1949,"theo":3.2739,"change":-0.23,"open":3.67,"high":4.4,"low":2.97,"tick":"no_change","last_trade_price":2.97,"last_trade_time":"2026-02-18T15:40:17","percent_change":-7.1875,"prev_day_close":3.19999992847443},{"option":"SPXW260313P07220000","bid":329.4,"bid_size":0.0,"ask":335.0,"ask_size":0.0,"iv":0.1107,"open_interest":0.0,"volume":0.0,"delta":-0.9555,"gamma":0.0005,"vega":1.8027,"theta":-0.3324,"rho":-4.5386,"theo":333.886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.5},{"option":"SPXW260313C07225000","bid":2.9,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.1084,"open_interest":2795.0,"volume":48.0,"delta":0.0419,"gamma":0.0005,"vega":1.7283,"theta":-0.3502,"rho":0.1842,"theo":3.0624,"change":-0.03,"open":4.1,"high":4.1,"low":2.97,"tick":"down","last_trade_price":2.97,"last_trade_time":"2026-02-18T16:12:42","percent_change":-1.0,"prev_day_close":3.0},{"option":"SPXW260313P07225000","bid":334.1,"bid_size":0.0,"ask":339.7,"ask_size":0.0,"iv":0.1124,"open_interest":1.0,"volume":0.0,"delta":-0.9579,"gamma":0.0005,"vega":1.7283,"theta":-0.3146,"rho":-4.5526,"theo":338.6607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.95,"last_trade_time":"2026-01-23T14:41:51","percent_change":0.0,"prev_day_close":365.399993896484},{"option":"SPXW260313C07230000","bid":2.7,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.1083,"open_interest":141.0,"volume":244.0,"delta":0.0396,"gamma":0.0004,"vega":1.6574,"theta":-0.3339,"rho":0.1741,"theo":2.8675,"change":0.575,"open":3.22,"high":3.6,"low":3.22,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-18T12:40:20","percent_change":20.354,"prev_day_close":2.82500004768372},{"option":"SPXW260313P07230000","bid":338.9,"bid_size":0.0,"ask":344.4,"ask_size":0.0,"iv":0.1119,"open_interest":0.0,"volume":0.0,"delta":-0.9602,"gamma":0.0004,"vega":1.6574,"theta":-0.2978,"rho":-4.566,"theo":343.452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":370.0},{"option":"SPXW260313C07240000","bid":2.35,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.1081,"open_interest":239.0,"volume":218.0,"delta":0.0355,"gamma":0.0004,"vega":1.5253,"theta":-0.3041,"rho":0.1555,"theo":2.5224,"change":-0.265,"open":3.15,"high":3.15,"low":2.21,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-18T15:45:36","percent_change":-10.7071,"prev_day_close":2.47500002384186},{"option":"SPXW260313P07240000","bid":348.5,"bid_size":0.0,"ask":354.2,"ask_size":0.0,"iv":0.1106,"open_interest":0.0,"volume":0.0,"delta":-0.9643,"gamma":0.0004,"vega":1.5253,"theta":-0.267,"rho":-4.5911,"theo":353.0793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.75},{"option":"SPXW260313C07250000","bid":2.0,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.1076,"open_interest":758.0,"volume":49.0,"delta":0.0319,"gamma":0.0004,"vega":1.4048,"theta":-0.2776,"rho":0.1394,"theo":2.2284,"change":-0.08,"open":2.61,"high":2.82,"low":1.92,"tick":"up","last_trade_price":2.07,"last_trade_time":"2026-02-18T15:56:52","percent_change":-3.72093,"prev_day_close":2.14999997615814},{"option":"SPXW260313P07250000","bid":358.1,"bid_size":0.0,"ask":364.0,"ask_size":0.0,"iv":0.1111,"open_interest":0.0,"volume":0.0,"delta":-0.968,"gamma":0.0004,"vega":1.4048,"theta":-0.2395,"rho":-4.6137,"theo":362.7577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.350006103516},{"option":"SPXW260313C07275000","bid":1.4,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.1077,"open_interest":597.0,"volume":22.0,"delta":0.0245,"gamma":0.0003,"vega":1.1484,"theta":-0.2231,"rho":0.1072,"theo":1.6611,"change":0.205,"open":1.61,"high":2.02,"low":1.6,"tick":"no_change","last_trade_price":1.78,"last_trade_time":"2026-02-18T13:34:45","percent_change":13.0159,"prev_day_close":1.57499998807907},{"option":"SPXW260313P07275000","bid":375.4,"bid_size":0.0,"ask":396.6,"ask_size":0.0,"iv":0.0964,"open_interest":0.0,"volume":0.0,"delta":-0.9753,"gamma":0.0003,"vega":1.1484,"theta":-0.1823,"rho":-4.6623,"theo":387.1213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.949996948242},{"option":"SPXW260313C07300000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.108,"open_interest":2085.0,"volume":63.0,"delta":0.0191,"gamma":0.0002,"vega":0.9437,"theta":-0.1811,"rho":0.0834,"theo":1.2615,"change":-0.175,"open":1.2,"high":1.46,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:31:31","percent_change":-14.8936,"prev_day_close":1.17500001192093},{"option":"SPXW260313P07300000","bid":400.7,"bid_size":0.0,"ask":421.4,"ask_size":0.0,"iv":0.0923,"open_interest":0.0,"volume":0.0,"delta":-0.9807,"gamma":0.0002,"vega":0.9437,"theta":-0.1376,"rho":-4.7025,"theo":411.6526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.550003051758},{"option":"SPXW260313C07325000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1094,"open_interest":812.0,"volume":32.0,"delta":0.015,"gamma":0.0002,"vega":0.7777,"theta":-0.1478,"rho":0.0652,"theo":0.9693,"change":-0.15,"open":0.91,"high":1.06,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:59:05","percent_change":-16.6667,"prev_day_close":0.900000005960464},{"option":"SPXW260313P07325000","bid":425.3,"bid_size":0.0,"ask":446.1,"ask_size":0.0,"iv":0.0846,"open_interest":0.0,"volume":0.0,"delta":-0.9848,"gamma":0.0002,"vega":0.7777,"theta":-0.1017,"rho":-4.7371,"theo":436.2914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.0},{"option":"SPXW260313C07350000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1106,"open_interest":757.0,"volume":42.0,"delta":0.0118,"gamma":0.0002,"vega":0.6419,"theta":-0.121,"rho":0.0514,"theo":0.7509,"change":-0.035,"open":0.73,"high":0.83,"low":0.69,"tick":"no_change","last_trade_price":0.69,"last_trade_time":"2026-02-18T14:32:31","percent_change":-4.82759,"prev_day_close":0.724999994039536},{"option":"SPXW260313P07350000","bid":450.1,"bid_size":0.0,"ask":470.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.988,"gamma":0.0002,"vega":0.6419,"theta":-0.0723,"rho":-4.7673,"theo":461.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.58,"last_trade_time":"2026-02-06T15:47:07","percent_change":0.0,"prev_day_close":489.5},{"option":"SPXW260313C07375000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1126,"open_interest":2830.0,"volume":4.0,"delta":0.0094,"gamma":0.0001,"vega":0.5304,"theta":-0.0994,"rho":0.0405,"theo":0.5856,"change":-0.005,"open":0.65,"high":0.65,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T13:42:39","percent_change":-0.869563,"prev_day_close":0.574999988079071},{"option":"SPXW260313P07375000","bid":474.9,"bid_size":0.0,"ask":495.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9905,"gamma":0.0001,"vega":0.5304,"theta":-0.048,"rho":-4.7945,"theo":485.7696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.300003051758},{"option":"SPXW260313C07400000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1145,"open_interest":5542.0,"volume":18.0,"delta":0.0074,"gamma":0.0001,"vega":0.4395,"theta":-0.0819,"rho":0.0322,"theo":0.4602,"change":0.045,"open":0.45,"high":0.52,"low":0.45,"tick":"up","last_trade_price":0.52,"last_trade_time":"2026-02-18T13:07:19","percent_change":9.47368,"prev_day_close":0.475000008940697},{"option":"SPXW260313P07400000","bid":499.7,"bid_size":0.0,"ask":517.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0001,"vega":0.4395,"theta":-0.0279,"rho":-4.8192,"theo":510.5751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.08,"last_trade_time":"2026-01-12T09:30:18","percent_change":0.0,"prev_day_close":539.149993896484},{"option":"SPXW260313C07425000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1165,"open_interest":295.0,"volume":4.0,"delta":0.006,"gamma":0.0001,"vega":0.3653,"theta":-0.0678,"rho":0.0258,"theo":0.3648,"change":0.02,"open":0.4,"high":0.42,"low":0.4,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T13:07:19","percent_change":5.0,"prev_day_close":0.400000005960464},{"option":"SPXW260313P07425000","bid":524.6,"bid_size":0.0,"ask":545.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0001,"vega":0.3653,"theta":-0.0112,"rho":-4.8421,"theo":535.4107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":425.87,"last_trade_time":"2026-01-27T10:38:04","percent_change":0.0,"prev_day_close":563.899993896484},{"option":"SPXW260313C07450000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.119,"open_interest":340.0,"volume":4.0,"delta":0.0048,"gamma":0.0001,"vega":0.3055,"theta":-0.0566,"rho":0.0208,"theo":0.2926,"change":0.045,"open":0.39,"high":0.39,"low":0.37,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-18T13:03:34","percent_change":13.8462,"prev_day_close":0.325000002980232},{"option":"SPXW260313P07450000","bid":549.5,"bid_size":0.0,"ask":570.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.995,"gamma":0.0001,"vega":0.3055,"theta":0.0,"rho":-4.8634,"theo":560.2694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.300018310547},{"option":"SPXW260313C07475000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1223,"open_interest":5.0,"volume":0.0,"delta":0.0039,"gamma":0.0001,"vega":0.2573,"theta":-0.0477,"rho":0.017,"theo":0.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-11T09:30:02","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260313P07475000","bid":574.4,"bid_size":0.0,"ask":595.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0001,"vega":0.2573,"theta":0.0,"rho":-4.8836,"theo":585.1453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.399993896484},{"option":"SPXW260313C07500000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1256,"open_interest":502.0,"volume":2.0,"delta":0.0032,"gamma":0.0,"vega":0.2179,"theta":-0.0406,"rho":0.0139,"theo":0.1953,"change":0.04,"open":0.27,"high":0.29,"low":0.27,"tick":"up","last_trade_price":0.29,"last_trade_time":"2026-02-18T12:21:14","percent_change":16.0,"prev_day_close":0.25},{"option":"SPXW260313P07500000","bid":599.3,"bid_size":0.0,"ask":620.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2184,"theta":0.0,"rho":-4.903,"theo":610.0344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.100006103516},{"option":"SPXW260313C07525000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1285,"open_interest":2001.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.1868,"theta":-0.0349,"rho":0.0116,"theo":0.1633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-17T12:41:52","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260313P07525000","bid":623.4,"bid_size":0.0,"ask":644.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.1872,"theta":0.0,"rho":-4.9217,"theo":634.9333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.050018310547},{"option":"SPXW260313C07550000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1311,"open_interest":4044.0,"volume":2.0,"delta":0.0023,"gamma":0.0,"vega":0.1618,"theta":-0.0305,"rho":0.0099,"theo":0.1388,"change":-0.005,"open":0.3,"high":0.3,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T10:04:37","percent_change":-2.22223,"prev_day_close":0.225000008940697},{"option":"SPXW260313P07550000","bid":649.1,"bid_size":0.0,"ask":669.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.162,"theta":0.0,"rho":-4.9398,"theo":659.8395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.899993896484},{"option":"SPXW260313C07600000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1375,"open_interest":1067.0,"volume":7.0,"delta":0.0017,"gamma":0.0,"vega":0.1247,"theta":-0.024,"rho":0.0073,"theo":0.1044,"change":0.0,"open":0.1,"high":0.2,"low":0.1,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:47:14","percent_change":-3.35276e-6,"prev_day_close":0.200000006705523},{"option":"SPXW260313P07600000","bid":698.9,"bid_size":0.0,"ask":719.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1247,"theta":0.0,"rho":-4.9752,"theo":709.6668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.699981689453},{"option":"SPXW260313C07650000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1458,"open_interest":160.0,"volume":2.0,"delta":0.0013,"gamma":0.0,"vega":0.0991,"theta":-0.0196,"rho":0.0057,"theo":0.082,"change":0.005,"open":0.18,"high":0.18,"low":0.18,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T12:14:06","percent_change":2.85714,"prev_day_close":0.175000000745058},{"option":"SPXW260313P07650000","bid":749.0,"bid_size":0.0,"ask":769.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.0992,"theta":0.0,"rho":-5.0096,"theo":759.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":788.5},{"option":"SPXW260313C07700000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1515,"open_interest":25.0,"volume":1.0,"delta":0.0011,"gamma":0.0,"vega":0.0807,"theta":-0.0164,"rho":0.0045,"theo":0.0667,"change":0.0,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:06:52","percent_change":-2.48353e-7,"prev_day_close":0.150000000372529},{"option":"SPXW260313P07700000","bid":798.6,"bid_size":0.0,"ask":819.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0808,"theta":0.0,"rho":-5.0435,"theo":809.353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.5},{"option":"SPXW260313C07800000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1642,"open_interest":3031.0,"volume":2.0,"delta":0.0007,"gamma":0.0,"vega":0.056,"theta":-0.0121,"rho":0.003,"theo":0.0467,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T15:46:44","percent_change":-4.0,"prev_day_close":0.125000001862645},{"option":"SPXW260313P07800000","bid":898.3,"bid_size":0.0,"ask":919.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0561,"theta":0.0,"rho":-5.1105,"theo":909.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.600006103516},{"option":"SPXW260313C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1901,"open_interest":2007.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0289,"theta":-0.007,"rho":0.0015,"theo":0.0245,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T12:14:06","percent_change":6.66666,"prev_day_close":0.0750000029802322},{"option":"SPXW260313P08000000","bid":1097.7,"bid_size":0.0,"ask":1118.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.029,"theta":0.0,"rho":-5.2431,"theo":1108.4822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1137.45001220703},{"option":"SPXW260313C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2236,"open_interest":14.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0154,"theta":-0.004,"rho":0.0008,"theo":0.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T13:02:23","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313P08200000","bid":1297.1,"bid_size":0.0,"ask":1317.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0154,"theta":0.0,"rho":-5.3749,"theo":1307.9183,"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":1337.09997558594},{"option":"SPXW260313C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2517,"open_interest":14.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0083,"theta":-0.0023,"rho":0.0004,"theo":0.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-10T13:17:15","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313P08400000","bid":1496.6,"bid_size":0.0,"ask":1517.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0084,"theta":0.0,"rho":-5.5063,"theo":1507.3599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1536.5},{"option":"SPXW260313C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2789,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0047,"theta":-0.0014,"rho":0.0002,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313P08600000","bid":1696.0,"bid_size":0.0,"ask":1716.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":-5.6375,"theo":1706.8043,"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":1735.90002441406},{"option":"SPXW260313C08800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0028,"theta":-0.0009,"rho":0.0001,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260313P08800000","bid":1895.4,"bid_size":0.0,"ask":1913.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":-5.7687,"theo":1906.2501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1933.29998779297},{"option":"SPXW260313C09000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3237,"open_interest":3.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0017,"theta":-0.0006,"rho":0.0001,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-27T11:18:35","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260313P09000000","bid":2094.8,"bid_size":0.0,"ask":2115.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":-5.8998,"theo":2105.6968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2134.79992675781},{"option":"SPXW260316C02800000","bid":4066.3,"bid_size":0.0,"ask":4087.0,"ask_size":0.0,"iv":1.2231,"open_interest":1.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0196,"theta":0.0,"rho":1.9125,"theo":4076.472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.40002441406},{"option":"SPXW260316P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.0008,"open_interest":26.0,"volume":1.0,"delta":-0.0003,"gamma":0.0,"vega":0.0196,"theta":-0.0343,"rho":-0.0014,"theo":0.1374,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:35:12","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260316C03000000","bid":3869.0,"bid_size":0.0,"ask":3887.6,"ask_size":0.0,"iv":1.1365,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0245,"theta":0.0,"rho":2.0486,"theo":3877.0747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3849.70007324219},{"option":"SPXW260316P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9269,"open_interest":23.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0245,"theta":-0.0401,"rho":-0.0018,"theo":0.1647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-12T09:55:45","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260316C03200000","bid":3667.7,"bid_size":0.0,"ask":3688.3,"ask_size":0.0,"iv":1.0552,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":2.1846,"theo":3677.6825,"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":3650.34997558594},{"option":"SPXW260316P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8715,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0304,"theta":-0.0468,"rho":-0.0022,"theo":0.1973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260316C03400000","bid":3468.1,"bid_size":0.0,"ask":3488.9,"ask_size":0.0,"iv":0.9786,"open_interest":3.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0377,"theta":0.0,"rho":2.3206,"theo":3478.2966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3543.84,"last_trade_time":"2026-01-30T10:33:12","percent_change":0.0,"prev_day_close":3450.44995117188},{"option":"SPXW260316P03400000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8055,"open_interest":2.0,"volume":2.0,"delta":-0.0006,"gamma":0.0,"vega":0.0377,"theta":-0.0544,"rho":-0.0028,"theo":0.236,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:19:09","percent_change":-40.0,"prev_day_close":0.25},{"option":"SPXW260316C03600000","bid":3268.8,"bid_size":0.0,"ask":3289.5,"ask_size":0.0,"iv":0.9061,"open_interest":3.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0469,"theta":0.0,"rho":2.4564,"theo":3278.9187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3344.99,"last_trade_time":"2026-01-30T10:33:12","percent_change":0.0,"prev_day_close":3252.15002441406},{"option":"SPXW260316P03600000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.77,"open_interest":42.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0469,"theta":-0.0634,"rho":-0.0035,"theo":0.2828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-17T10:14:59","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260316C03800000","bid":3073.6,"bid_size":0.0,"ask":3090.2,"ask_size":0.0,"iv":0.8437,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0584,"theta":0.0,"rho":2.5919,"theo":3079.5513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3052.34997558594},{"option":"SPXW260316P03800000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7273,"open_interest":226.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0584,"theta":-0.0739,"rho":-0.0044,"theo":0.3401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-17T13:10:33","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260316C04000000","bid":2870.1,"bid_size":0.0,"ask":2890.9,"ask_size":0.0,"iv":0.7775,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.073,"theta":0.0,"rho":2.7272,"theo":2880.1981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2852.60009765625},{"option":"SPXW260316P04000000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.6856,"open_interest":119.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.073,"theta":-0.0866,"rho":-0.0056,"theo":0.4116,"change":-0.25,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:00:02","percent_change":-45.4545,"prev_day_close":0.549999982118607},{"option":"SPXW260316C04200000","bid":2670.9,"bid_size":0.0,"ask":2691.6,"ask_size":0.0,"iv":0.7193,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0925,"theta":0.0,"rho":2.8621,"theo":2680.8652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2653.84997558594},{"option":"SPXW260316P04200000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.6468,"open_interest":5.0,"volume":4.0,"delta":-0.0015,"gamma":0.0,"vega":0.0925,"theta":-0.1021,"rho":-0.0072,"theo":0.5035,"change":-0.225,"open":0.6,"high":0.6,"low":0.5,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:09:18","percent_change":-31.0345,"prev_day_close":0.724999994039536},{"option":"SPXW260316C04400000","bid":2471.6,"bid_size":0.0,"ask":2492.4,"ask_size":0.0,"iv":0.6626,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1183,"theta":0.0,"rho":2.9964,"theo":2481.5642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2454.25},{"option":"SPXW260316P04400000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.604,"open_interest":23.0,"volume":2.0,"delta":-0.002,"gamma":0.0,"vega":0.1184,"theta":-0.1222,"rho":-0.0094,"theo":0.6271,"change":-0.225,"open":0.7,"high":0.7,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T14:31:27","percent_change":-24.3243,"prev_day_close":0.925000011920929},{"option":"SPXW260316C04600000","bid":2276.5,"bid_size":0.0,"ask":2293.2,"ask_size":0.0,"iv":0.611,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.155,"theta":0.0,"rho":3.1297,"theo":2282.3144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2255.95007324219},{"option":"SPXW260316P04600000","bid":0.8,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.5658,"open_interest":136.0,"volume":22.0,"delta":-0.0027,"gamma":0.0,"vega":0.1551,"theta":-0.1491,"rho":-0.0126,"theo":0.8021,"change":-0.225,"open":1.0,"high":1.0,"low":1.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:04:15","percent_change":-18.3673,"prev_day_close":1.22499996423721},{"option":"SPXW260316C04800000","bid":2073.3,"bid_size":0.0,"ask":2093.8,"ask_size":0.0,"iv":0.5627,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.2079,"theta":0.0,"rho":3.2613,"theo":2083.1498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2056.59997558594},{"option":"SPXW260316P04800000","bid":1.1,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.5261,"open_interest":68.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.208,"theta":-0.1867,"rho":-0.0175,"theo":1.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-17T12:56:47","percent_change":0.0,"prev_day_close":1.625},{"option":"SPXW260316C05000000","bid":1874.3,"bid_size":0.0,"ask":1895.0,"ask_size":0.0,"iv":0.5162,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.2866,"theta":0.0,"rho":3.3903,"theo":1884.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1857.09997558594},{"option":"SPXW260316P05000000","bid":1.5,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.4869,"open_interest":739.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.2868,"theta":-0.2398,"rho":-0.025,"theo":1.4567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-17T10:27:26","percent_change":0.0,"prev_day_close":2.10000002384186},{"option":"SPXW260316C05200000","bid":1682.4,"bid_size":0.0,"ask":1691.2,"ask_size":0.0,"iv":0.4399,"open_interest":0.0,"volume":0.0,"delta":0.9921,"gamma":0.0,"vega":0.4013,"theta":-0.0764,"rho":3.5153,"theo":1685.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1658.15002441406},{"option":"SPXW260316P05200000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.4483,"open_interest":34.0,"volume":980.0,"delta":-0.0077,"gamma":0.0,"vega":0.4016,"theta":-0.313,"rho":-0.0365,"theo":2.0516,"change":-0.4,"open":2.02,"high":2.42,"low":1.9,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-18T15:27:55","percent_change":-14.5455,"prev_day_close":2.75},{"option":"SPXW260316C05400000","bid":1484.1,"bid_size":0.0,"ask":1491.2,"ask_size":0.0,"iv":0.4071,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":0.5663,"theta":-0.2014,"rho":3.634,"theo":1486.7412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1460.09997558594},{"option":"SPXW260316P05400000","bid":2.8,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.4106,"open_interest":437.0,"volume":122.0,"delta":-0.0115,"gamma":0.0,"vega":0.5667,"theta":-0.41,"rho":-0.0543,"theo":2.9291,"change":-0.93,"open":2.62,"high":2.77,"low":2.62,"tick":"up","last_trade_price":2.77,"last_trade_time":"2026-02-18T15:50:47","percent_change":-25.1351,"prev_day_close":3.69999992847443},{"option":"SPXW260316C05500000","bid":1384.9,"bid_size":0.0,"ask":1392.0,"ask_size":0.0,"iv":0.388,"open_interest":1.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":0.6746,"theta":-0.2736,"rho":3.6902,"theo":1387.6051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1357.23,"last_trade_time":"2026-02-17T15:31:05","percent_change":0.0,"prev_day_close":1361.20001220703},{"option":"SPXW260316P05500000","bid":3.3,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.3919,"open_interest":1.0,"volume":30.0,"delta":-0.014,"gamma":0.0,"vega":0.675,"theta":-0.4682,"rho":-0.0664,"theo":3.5057,"change":-0.41,"open":3.14,"high":3.89,"low":3.02,"tick":"up","last_trade_price":3.89,"last_trade_time":"2026-02-18T14:36:19","percent_change":-9.53488,"prev_day_close":4.29999995231628},{"option":"SPXW260316C05600000","bid":1286.3,"bid_size":0.0,"ask":1292.9,"ask_size":0.0,"iv":0.3653,"open_interest":0.0,"volume":0.0,"delta":0.9827,"gamma":0.0001,"vega":0.8014,"theta":-0.3531,"rho":3.7435,"theo":1288.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1261.64996337891},{"option":"SPXW260316P05600000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.3735,"open_interest":470.0,"volume":4.0,"delta":-0.0171,"gamma":0.0001,"vega":0.8018,"theta":-0.5337,"rho":-0.0813,"theo":4.201,"change":-1.2,"open":3.8,"high":3.8,"low":3.8,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T10:04:19","percent_change":-24.0,"prev_day_close":5.0},{"option":"SPXW260316C05700000","bid":1187.4,"bid_size":0.0,"ask":1193.9,"ask_size":0.0,"iv":0.3515,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0001,"vega":0.9553,"theta":-0.4408,"rho":3.7932,"theo":1189.7175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.14996337891},{"option":"SPXW260316P05700000","bid":4.8,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.3552,"open_interest":20.0,"volume":16.0,"delta":-0.021,"gamma":0.0001,"vega":0.9553,"theta":-0.6072,"rho":-0.0998,"theo":5.0407,"change":-0.45,"open":5.3,"high":5.5,"low":4.19,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-18T15:22:26","percent_change":-7.56303,"prev_day_close":5.95000004768372},{"option":"SPXW260316C05800000","bid":1089.6,"bid_size":0.0,"ask":1095.2,"ask_size":0.0,"iv":0.3359,"open_interest":0.0,"volume":0.0,"delta":0.9739,"gamma":0.0001,"vega":1.1396,"theta":-0.539,"rho":3.8378,"theo":1091.0488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.29998779297},{"option":"SPXW260316P05800000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.3373,"open_interest":25.0,"volume":8.0,"delta":-0.026,"gamma":0.0001,"vega":1.14,"theta":-0.6915,"rho":-0.1235,"theo":6.0858,"change":-1.15,"open":6.3,"high":6.3,"low":6.0,"tick":"no_change","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:30:20","percent_change":-16.0839,"prev_day_close":7.15000009536743},{"option":"SPXW260316C05875000","bid":1015.4,"bid_size":0.0,"ask":1021.4,"ask_size":0.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0001,"vega":1.3057,"theta":-0.6215,"rho":3.8671,"theo":1017.226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":991.299987792969},{"option":"SPXW260316P05875000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.3244,"open_interest":17.0,"volume":9.0,"delta":-0.0306,"gamma":0.0001,"vega":1.3057,"theta":-0.7634,"rho":-0.1454,"theo":7.0457,"change":-1.55,"open":7.4,"high":7.4,"low":6.8,"tick":"no_change","last_trade_price":6.8,"last_trade_time":"2026-02-18T15:59:49","percent_change":-18.5629,"prev_day_close":8.34999990463257},{"option":"SPXW260316C05900000","bid":990.4,"bid_size":0.0,"ask":996.8,"ask_size":0.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":0.9675,"gamma":0.0001,"vega":1.368,"theta":-0.651,"rho":3.8757,"theo":992.6623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.199981689453},{"option":"SPXW260316P05900000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3199,"open_interest":132.0,"volume":25.0,"delta":-0.0323,"gamma":0.0001,"vega":1.368,"theta":-0.7894,"rho":-0.1538,"theo":7.4102,"change":-1.75,"open":7.5,"high":7.8,"low":6.4,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-18T15:50:05","percent_change":-20.1149,"prev_day_close":8.7000002861023},{"option":"SPXW260316C05925000","bid":965.9,"bid_size":0.0,"ask":972.3,"ask_size":0.0,"iv":0.3105,"open_interest":0.0,"volume":0.0,"delta":0.9656,"gamma":0.0001,"vega":1.4335,"theta":-0.6817,"rho":3.8836,"theo":968.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":941.700012207031},{"option":"SPXW260316P05925000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.3156,"open_interest":0.0,"volume":0.0,"delta":-0.0342,"gamma":0.0001,"vega":1.4335,"theta":-0.8166,"rho":-0.163,"theo":7.8008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.2000002861023},{"option":"SPXW260316C05950000","bid":942.0,"bid_size":0.0,"ask":947.8,"ask_size":0.0,"iv":0.3053,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0001,"vega":1.502,"theta":-0.7138,"rho":3.8909,"theo":943.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.25},{"option":"SPXW260316P05950000","bid":7.9,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.3114,"open_interest":0.0,"volume":0.0,"delta":-0.0362,"gamma":0.0001,"vega":1.502,"theta":-0.8452,"rho":-0.1728,"theo":8.2205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.7000002861023},{"option":"SPXW260316C05975000","bid":917.3,"bid_size":0.0,"ask":923.4,"ask_size":0.0,"iv":0.3014,"open_interest":0.0,"volume":0.0,"delta":0.9614,"gamma":0.0001,"vega":1.5742,"theta":-0.7472,"rho":3.8975,"theo":919.1399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.850006103516},{"option":"SPXW260316P05975000","bid":8.3,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.307,"open_interest":621.0,"volume":1.0,"delta":-0.0384,"gamma":0.0001,"vega":1.5742,"theta":-0.8751,"rho":-0.1832,"theo":8.672,"change":-0.8,"open":9.4,"high":9.4,"low":9.4,"tick":"down","last_trade_price":9.4,"last_trade_time":"2026-02-18T15:21:04","percent_change":-7.84314,"prev_day_close":10.2000002861023},{"option":"SPXW260316C06000000","bid":893.1,"bid_size":0.0,"ask":898.9,"ask_size":0.0,"iv":0.2983,"open_interest":3.0,"volume":0.0,"delta":0.9591,"gamma":0.0002,"vega":1.6507,"theta":-0.7821,"rho":3.9035,"theo":894.6982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.0,"last_trade_time":"2026-02-06T12:19:52","percent_change":0.0,"prev_day_close":868.649993896484},{"option":"SPXW260316P06000000","bid":8.8,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.3028,"open_interest":94.0,"volume":0.0,"delta":-0.0407,"gamma":0.0002,"vega":1.6507,"theta":-0.9065,"rho":-0.1943,"theo":9.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.1,"last_trade_time":"2026-02-17T15:49:24","percent_change":0.0,"prev_day_close":10.7999997138977},{"option":"SPXW260316C06025000","bid":868.1,"bid_size":0.0,"ask":874.5,"ask_size":0.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0002,"vega":1.7327,"theta":-0.8186,"rho":3.9085,"theo":870.295,"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":844.5},{"option":"SPXW260316P06025000","bid":9.3,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.2984,"open_interest":39.0,"volume":0.0,"delta":-0.0433,"gamma":0.0002,"vega":1.7327,"theta":-0.9394,"rho":-0.2063,"theo":9.6833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.6,"last_trade_time":"2026-02-13T14:31:55","percent_change":0.0,"prev_day_close":11.4500002861023},{"option":"SPXW260316C06050000","bid":844.2,"bid_size":0.0,"ask":850.2,"ask_size":0.0,"iv":0.2915,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0002,"vega":1.8205,"theta":-0.8567,"rho":3.9125,"theo":845.9346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.599975585938},{"option":"SPXW260316P06050000","bid":9.9,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.2943,"open_interest":40.0,"volume":17.0,"delta":-0.046,"gamma":0.0002,"vega":1.8205,"theta":-0.9741,"rho":-0.2194,"theo":10.251,"change":-1.3,"open":10.8,"high":10.8,"low":10.8,"tick":"down","last_trade_price":10.8,"last_trade_time":"2026-02-18T14:52:38","percent_change":-10.7438,"prev_day_close":12.0999999046326},{"option":"SPXW260316C06075000","bid":819.8,"bid_size":0.0,"ask":825.9,"ask_size":0.0,"iv":0.2858,"open_interest":0.0,"volume":0.0,"delta":0.9509,"gamma":0.0002,"vega":1.9139,"theta":-0.8966,"rho":3.9152,"theo":821.6222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.25},{"option":"SPXW260316P06075000","bid":10.5,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.29,"open_interest":43.0,"volume":0.0,"delta":-0.049,"gamma":0.0002,"vega":1.9139,"theta":-1.0105,"rho":-0.2338,"theo":10.8666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.23,"last_trade_time":"2026-02-17T15:08:47","percent_change":0.0,"prev_day_close":12.8499999046326},{"option":"SPXW260316C06100000","bid":795.5,"bid_size":0.0,"ask":801.6,"ask_size":0.0,"iv":0.2819,"open_interest":0.0,"volume":0.0,"delta":0.9477,"gamma":0.0002,"vega":2.012,"theta":-0.9385,"rho":3.9167,"theo":797.363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.399993896484},{"option":"SPXW260316P06100000","bid":11.2,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.2861,"open_interest":100.0,"volume":5.0,"delta":-0.0522,"gamma":0.0002,"vega":2.012,"theta":-1.0488,"rho":-0.2493,"theo":11.5355,"change":-2.65,"open":9.7,"high":11.0,"low":9.7,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:50:05","percent_change":-19.4139,"prev_day_close":13.6500000953674},{"option":"SPXW260316C06125000","bid":771.3,"bid_size":0.0,"ask":777.4,"ask_size":0.0,"iv":0.2788,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.0002,"vega":2.1151,"theta":-0.9823,"rho":3.917,"theo":773.1621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":748.5},{"option":"SPXW260316P06125000","bid":11.9,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.2821,"open_interest":43.0,"volume":0.0,"delta":-0.0556,"gamma":0.0002,"vega":2.1151,"theta":-1.0892,"rho":-0.266,"theo":12.2627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-17T15:49:22","percent_change":0.0,"prev_day_close":14.5},{"option":"SPXW260316C06150000","bid":747.2,"bid_size":0.0,"ask":753.1,"ask_size":0.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.9404,"gamma":0.0002,"vega":2.2242,"theta":-1.0281,"rho":3.9162,"theo":749.0245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":724.350006103516},{"option":"SPXW260316P06150000","bid":12.7,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.278,"open_interest":53.0,"volume":2.0,"delta":-0.0594,"gamma":0.0002,"vega":2.2242,"theta":-1.1315,"rho":-0.2839,"theo":13.0532,"change":-1.25,"open":14.2,"high":14.2,"low":14.2,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-18T15:30:10","percent_change":-8.09062,"prev_day_close":15.4500002861023},{"option":"SPXW260316C06175000","bid":723.2,"bid_size":0.0,"ask":729.1,"ask_size":0.0,"iv":0.2708,"open_interest":0.0,"volume":0.0,"delta":0.9364,"gamma":0.0002,"vega":2.3411,"theta":-1.0761,"rho":3.9139,"theo":724.9561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":700.5},{"option":"SPXW260316P06175000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.274,"open_interest":113.0,"volume":8.0,"delta":-0.0635,"gamma":0.0002,"vega":2.3411,"theta":-1.1759,"rho":-0.3033,"theo":13.9128,"change":-1.3,"open":11.28,"high":15.15,"low":11.28,"tick":"up","last_trade_price":15.15,"last_trade_time":"2026-02-18T15:30:10","percent_change":-7.90273,"prev_day_close":16.4499998092651},{"option":"SPXW260316C06200000","bid":699.2,"bid_size":0.0,"ask":705.0,"ask_size":0.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.9319,"gamma":0.0003,"vega":2.4662,"theta":-1.1261,"rho":3.9096,"theo":700.9638,"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":676.5},{"option":"SPXW260316P06200000","bid":14.5,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.27,"open_interest":126.0,"volume":7.0,"delta":-0.0679,"gamma":0.0003,"vega":2.4662,"theta":-1.2225,"rho":-0.3246,"theo":14.8487,"change":-4.22,"open":11.96,"high":13.33,"low":11.96,"tick":"up","last_trade_price":13.33,"last_trade_time":"2026-02-18T13:34:26","percent_change":-24.0456,"prev_day_close":17.5500001907349},{"option":"SPXW260316C06225000","bid":675.3,"bid_size":0.0,"ask":681.1,"ask_size":0.0,"iv":0.2634,"open_interest":0.0,"volume":0.0,"delta":0.9272,"gamma":0.0003,"vega":2.5982,"theta":-1.1782,"rho":3.9033,"theo":677.056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.700012207031},{"option":"SPXW260316P06225000","bid":15.5,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.266,"open_interest":38.0,"volume":0.0,"delta":-0.0727,"gamma":0.0003,"vega":2.5982,"theta":-1.2711,"rho":-0.348,"theo":15.869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.2,"last_trade_time":"2026-02-17T09:44:50","percent_change":0.0,"prev_day_close":18.6999998092651},{"option":"SPXW260316C06250000","bid":651.8,"bid_size":0.0,"ask":657.3,"ask_size":0.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0003,"vega":2.7356,"theta":-1.2325,"rho":3.8951,"theo":653.2403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.100006103516},{"option":"SPXW260316P06250000","bid":16.6,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.2621,"open_interest":114.0,"volume":3.0,"delta":-0.0779,"gamma":0.0003,"vega":2.7356,"theta":-1.3219,"rho":-0.3733,"theo":16.9813,"change":-5.85,"open":13.61,"high":14.1,"low":13.61,"tick":"up","last_trade_price":14.1,"last_trade_time":"2026-02-18T12:13:45","percent_change":-29.3233,"prev_day_close":19.9499998092651},{"option":"SPXW260316C06275000","bid":627.8,"bid_size":0.0,"ask":633.5,"ask_size":0.0,"iv":0.2559,"open_interest":0.0,"volume":0.0,"delta":0.9163,"gamma":0.0003,"vega":2.8796,"theta":-1.2888,"rho":3.8853,"theo":629.5232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.649993896484},{"option":"SPXW260316P06275000","bid":17.7,"bid_size":0.0,"ask":18.2,"ask_size":0.0,"iv":0.2584,"open_interest":112.0,"volume":3.0,"delta":-0.0835,"gamma":0.0003,"vega":2.8796,"theta":-1.3747,"rho":-0.4002,"theo":18.1923,"change":-2.33,"open":14.61,"high":19.02,"low":14.61,"tick":"up","last_trade_price":19.02,"last_trade_time":"2026-02-18T15:02:14","percent_change":-10.9134,"prev_day_close":21.3500003814697},{"option":"SPXW260316C06300000","bid":604.2,"bid_size":0.0,"ask":609.8,"ask_size":0.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.9102,"gamma":0.0004,"vega":3.0327,"theta":-1.347,"rho":3.8732,"theo":605.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":582.149993896484},{"option":"SPXW260316P06300000","bid":19.0,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.2545,"open_interest":216.0,"volume":30.0,"delta":-0.0896,"gamma":0.0004,"vega":3.0327,"theta":-1.4294,"rho":-0.4293,"theo":19.5091,"change":-2.51,"open":16.18,"high":20.34,"low":16.18,"tick":"up","last_trade_price":20.34,"last_trade_time":"2026-02-18T15:02:14","percent_change":-10.9847,"prev_day_close":22.8500003814697},{"option":"SPXW260316C06325000","bid":580.9,"bid_size":0.0,"ask":586.3,"ask_size":0.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.9036,"gamma":0.0004,"vega":3.1953,"theta":-1.407,"rho":3.8582,"theo":582.4161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.699981689453},{"option":"SPXW260316P06325000","bid":20.4,"bid_size":0.0,"ask":20.9,"ask_size":0.0,"iv":0.2507,"open_interest":44.0,"volume":4.0,"delta":-0.0962,"gamma":0.0004,"vega":3.1953,"theta":-1.4859,"rho":-0.4614,"theo":20.9413,"change":-7.05,"open":17.45,"high":17.45,"low":17.45,"tick":"down","last_trade_price":17.45,"last_trade_time":"2026-02-18T12:12:34","percent_change":-28.7755,"prev_day_close":24.5},{"option":"SPXW260316C06350000","bid":557.4,"bid_size":0.0,"ask":562.8,"ask_size":0.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.8965,"gamma":0.0004,"vega":3.3646,"theta":-1.4686,"rho":3.8403,"theo":559.0464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.350006103516},{"option":"SPXW260316P06350000","bid":21.9,"bid_size":0.0,"ask":22.4,"ask_size":0.0,"iv":0.2468,"open_interest":72.0,"volume":0.0,"delta":-0.1033,"gamma":0.0004,"vega":3.3646,"theta":-1.5439,"rho":-0.4963,"theo":22.4997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.8,"last_trade_time":"2026-02-17T15:49:24","percent_change":0.0,"prev_day_close":26.1999998092651},{"option":"SPXW260316C06375000","bid":534.1,"bid_size":0.0,"ask":539.6,"ask_size":0.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.8888,"gamma":0.0004,"vega":3.5389,"theta":-1.5315,"rho":3.82,"theo":535.812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.350006103516},{"option":"SPXW260316P06375000","bid":23.6,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.243,"open_interest":35.0,"volume":4.0,"delta":-0.1111,"gamma":0.0004,"vega":3.5389,"theta":-1.6034,"rho":-0.5337,"theo":24.1934,"change":-8.0,"open":20.15,"high":20.15,"low":20.15,"tick":"down","last_trade_price":20.15,"last_trade_time":"2026-02-18T12:12:34","percent_change":-28.4192,"prev_day_close":28.1499996185303},{"option":"SPXW260316C06400000","bid":511.1,"bid_size":0.0,"ask":516.3,"ask_size":0.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":0.8804,"gamma":0.0004,"vega":3.7204,"theta":-1.5955,"rho":3.7972,"theo":512.7204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.300003051758},{"option":"SPXW260316P06400000","bid":25.3,"bid_size":0.0,"ask":25.9,"ask_size":0.0,"iv":0.2391,"open_interest":151.0,"volume":26.0,"delta":-0.1194,"gamma":0.0004,"vega":3.7204,"theta":-1.6639,"rho":-0.5736,"theo":26.0299,"change":-8.6,"open":28.0,"high":28.0,"low":21.6,"tick":"down","last_trade_price":21.6,"last_trade_time":"2026-02-18T11:51:22","percent_change":-28.4768,"prev_day_close":30.1999998092651},{"option":"SPXW260316C06425000","bid":488.3,"bid_size":0.0,"ask":493.3,"ask_size":0.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8714,"gamma":0.0005,"vega":3.9118,"theta":-1.6602,"rho":3.7708,"theo":489.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.900009155273},{"option":"SPXW260316P06425000","bid":27.3,"bid_size":0.0,"ask":27.8,"ask_size":0.0,"iv":0.2353,"open_interest":86.0,"volume":0.0,"delta":-0.1284,"gamma":0.0005,"vega":3.9118,"theta":-1.7251,"rho":-0.6171,"theo":28.0193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.1,"last_trade_time":"2026-02-17T15:49:24","percent_change":0.0,"prev_day_close":32.4500007629394},{"option":"SPXW260316C06450000","bid":465.3,"bid_size":0.0,"ask":470.6,"ask_size":0.0,"iv":0.2307,"open_interest":3.0,"volume":0.0,"delta":0.8617,"gamma":0.0005,"vega":4.1102,"theta":-1.7253,"rho":3.7402,"theo":467.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":557.05,"last_trade_time":"2026-01-30T09:38:39","percent_change":0.0,"prev_day_close":444.5},{"option":"SPXW260316P06450000","bid":29.4,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.2315,"open_interest":191.0,"volume":5.0,"delta":-0.1381,"gamma":0.0005,"vega":4.1102,"theta":-1.7867,"rho":-0.6647,"theo":30.1755,"change":-10.62,"open":28.85,"high":28.85,"low":23.45,"tick":"up","last_trade_price":24.28,"last_trade_time":"2026-02-18T13:09:38","percent_change":-30.4298,"prev_day_close":34.8999996185303},{"option":"SPXW260316C06475000","bid":442.7,"bid_size":0.0,"ask":447.7,"ask_size":0.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.8513,"gamma":0.0006,"vega":4.3116,"theta":-1.7903,"rho":3.7064,"theo":444.417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":422.25},{"option":"SPXW260316P06475000","bid":31.7,"bid_size":0.0,"ask":32.2,"ask_size":0.0,"iv":0.2277,"open_interest":78.0,"volume":3.0,"delta":-0.1485,"gamma":0.0006,"vega":4.3116,"theta":-1.8481,"rho":-0.7155,"theo":32.5108,"change":-3.65,"open":27.38,"high":33.85,"low":26.22,"tick":"up","last_trade_price":33.85,"last_trade_time":"2026-02-18T15:32:00","percent_change":-9.73333,"prev_day_close":37.5},{"option":"SPXW260316C06500000","bid":420.4,"bid_size":0.0,"ask":425.2,"ask_size":0.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":0.84,"gamma":0.0006,"vega":4.5179,"theta":-1.8547,"rho":3.6695,"theo":422.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":400.0},{"option":"SPXW260316P06500000","bid":34.2,"bid_size":0.0,"ask":34.8,"ask_size":0.0,"iv":0.224,"open_interest":289.0,"volume":170.0,"delta":-0.1598,"gamma":0.0006,"vega":4.5179,"theta":-1.9091,"rho":-0.7694,"theo":35.0346,"change":-6.3,"open":29.58,"high":36.45,"low":27.35,"tick":"up","last_trade_price":34.1,"last_trade_time":"2026-02-18T16:02:41","percent_change":-15.5941,"prev_day_close":40.3999996185303},{"option":"SPXW260316C06525000","bid":398.2,"bid_size":0.0,"ask":403.0,"ask_size":0.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.8279,"gamma":0.0006,"vega":4.7326,"theta":-1.918,"rho":3.6278,"theo":399.8103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":378.300003051758},{"option":"SPXW260316P06525000","bid":36.9,"bid_size":0.0,"ask":37.5,"ask_size":0.0,"iv":0.22,"open_interest":126.0,"volume":18.0,"delta":-0.1719,"gamma":0.0006,"vega":4.7326,"theta":-1.9689,"rho":-0.8282,"theo":37.7602,"change":-13.76,"open":33.57,"high":33.57,"low":29.69,"tick":"down","last_trade_price":29.69,"last_trade_time":"2026-02-18T11:08:29","percent_change":-31.6686,"prev_day_close":43.4500007629394},{"option":"SPXW260316C06550000","bid":375.9,"bid_size":0.0,"ask":380.9,"ask_size":0.0,"iv":0.2155,"open_interest":3.0,"volume":0.0,"delta":0.8149,"gamma":0.0007,"vega":4.9515,"theta":-1.9796,"rho":3.5808,"theo":377.8292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.6,"last_trade_time":"2026-01-30T09:38:39","percent_change":0.0,"prev_day_close":356.900009155273},{"option":"SPXW260316P06550000","bid":39.8,"bid_size":0.0,"ask":40.4,"ask_size":0.0,"iv":0.2162,"open_interest":99.0,"volume":233.0,"delta":-0.1849,"gamma":0.0007,"vega":4.9515,"theta":-2.027,"rho":-0.8924,"theo":40.7073,"change":-4.91,"open":35.55,"high":41.94,"low":32.13,"tick":"no_change","last_trade_price":41.94,"last_trade_time":"2026-02-18T15:05:40","percent_change":-10.4803,"prev_day_close":46.8499984741211},{"option":"SPXW260316C06570000","bid":358.5,"bid_size":0.0,"ask":363.5,"ask_size":0.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.8038,"gamma":0.0007,"vega":5.1259,"theta":-2.0273,"rho":3.5404,"theo":360.4151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06570000","bid":42.3,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.213,"open_interest":0.0,"volume":7.0,"delta":-0.196,"gamma":0.0007,"vega":5.1259,"theta":-2.0718,"rho":-0.9464,"theo":43.2356,"change":35.6,"open":35.6,"high":35.6,"low":35.6,"tick":"up","last_trade_price":35.6,"last_trade_time":"2026-02-18T12:40:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06575000","bid":354.3,"bid_size":0.0,"ask":359.2,"ask_size":0.0,"iv":0.2113,"open_interest":2.0,"volume":0.0,"delta":0.8009,"gamma":0.0007,"vega":5.1696,"theta":-2.039,"rho":3.53,"theo":356.0861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.33,"last_trade_time":"2026-02-17T10:29:35","percent_change":0.0,"prev_day_close":335.399993896484},{"option":"SPXW260316P06575000","bid":42.9,"bid_size":0.0,"ask":43.6,"ask_size":0.0,"iv":0.2122,"open_interest":61.0,"volume":2.0,"delta":-0.1989,"gamma":0.0007,"vega":5.1696,"theta":-2.0828,"rho":-0.9602,"theo":43.8922,"change":-13.74,"open":48.08,"high":48.08,"low":36.71,"tick":"down","last_trade_price":36.71,"last_trade_time":"2026-02-18T12:14:20","percent_change":-27.2349,"prev_day_close":50.4500007629394},{"option":"SPXW260316C06580000","bid":350.2,"bid_size":0.0,"ask":354.9,"ask_size":0.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.798,"gamma":0.0007,"vega":5.2133,"theta":-2.0505,"rho":3.5193,"theo":351.7671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06580000","bid":43.6,"bid_size":0.0,"ask":44.2,"ask_size":0.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":-0.2018,"gamma":0.0007,"vega":5.2133,"theta":-2.0936,"rho":-0.9742,"theo":44.5589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06590000","bid":341.4,"bid_size":0.0,"ask":346.4,"ask_size":0.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":0.792,"gamma":0.0007,"vega":5.3015,"theta":-2.0732,"rho":3.4975,"theo":343.16,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06590000","bid":45.0,"bid_size":0.0,"ask":45.6,"ask_size":0.0,"iv":0.2099,"open_interest":0.0,"volume":1.0,"delta":-0.2078,"gamma":0.0007,"vega":5.3015,"theta":-2.1149,"rho":-1.0029,"theo":45.923,"change":43.8,"open":43.8,"high":43.8,"low":43.8,"tick":"up","last_trade_price":43.8,"last_trade_time":"2026-02-18T14:27:29","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06600000","bid":332.9,"bid_size":0.0,"ask":337.8,"ask_size":0.0,"iv":0.2076,"open_interest":3.0,"volume":0.0,"delta":0.7859,"gamma":0.0008,"vega":5.3906,"theta":-2.0953,"rho":3.4746,"theo":334.5953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":325.5,"last_trade_time":"2026-02-12T13:16:24","percent_change":0.0,"prev_day_close":314.349990844727},{"option":"SPXW260316P06600000","bid":46.4,"bid_size":0.0,"ask":47.0,"ask_size":0.0,"iv":0.2083,"open_interest":290.0,"volume":4.0,"delta":-0.214,"gamma":0.0008,"vega":5.3906,"theta":-2.1357,"rho":-1.0327,"theo":47.3295,"change":-9.37,"open":51.87,"high":51.87,"low":39.73,"tick":"up","last_trade_price":44.98,"last_trade_time":"2026-02-18T15:49:47","percent_change":-17.2401,"prev_day_close":54.3499984741211},{"option":"SPXW260316C06610000","bid":324.4,"bid_size":0.0,"ask":329.3,"ask_size":0.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.7795,"gamma":0.0008,"vega":5.4805,"theta":-2.1169,"rho":3.4504,"theo":326.0747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06610000","bid":47.8,"bid_size":0.0,"ask":48.5,"ask_size":0.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":-0.2203,"gamma":0.0008,"vega":5.4805,"theta":-2.1558,"rho":-1.0636,"theo":48.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06620000","bid":315.9,"bid_size":0.0,"ask":320.8,"ask_size":0.0,"iv":0.2041,"open_interest":0.0,"volume":0.0,"delta":0.773,"gamma":0.0008,"vega":5.5707,"theta":-2.1378,"rho":3.4252,"theo":317.6002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06620000","bid":49.3,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.2051,"open_interest":0.0,"volume":6.0,"delta":-0.2268,"gamma":0.0008,"vega":5.5707,"theta":-2.1753,"rho":-1.0957,"theo":50.2769,"change":46.7,"open":43.1,"high":47.2,"low":43.1,"tick":"down","last_trade_price":46.7,"last_trade_time":"2026-02-18T15:54:27","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06625000","bid":311.6,"bid_size":0.0,"ask":316.6,"ask_size":0.0,"iv":0.2035,"open_interest":4.0,"volume":0.0,"delta":0.7697,"gamma":0.0008,"vega":5.6157,"theta":-2.148,"rho":3.4121,"theo":313.3809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":373.6,"last_trade_time":"2026-02-09T09:48:08","percent_change":0.0,"prev_day_close":293.550003051758},{"option":"SPXW260316P06625000","bid":50.1,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.2043,"open_interest":73.0,"volume":4.0,"delta":-0.2301,"gamma":0.0008,"vega":5.6157,"theta":-2.1848,"rho":-1.1122,"theo":51.0432,"change":-16.68,"open":54.5,"high":54.5,"low":41.87,"tick":"down","last_trade_price":41.87,"last_trade_time":"2026-02-18T13:15:44","percent_change":-28.4885,"prev_day_close":58.5499992370606},{"option":"SPXW260316C06630000","bid":307.5,"bid_size":0.0,"ask":312.2,"ask_size":0.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":0.7663,"gamma":0.0008,"vega":5.6604,"theta":-2.158,"rho":3.3989,"theo":309.1738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06630000","bid":50.9,"bid_size":0.0,"ask":51.5,"ask_size":0.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":-0.2335,"gamma":0.0008,"vega":5.6604,"theta":-2.1941,"rho":-1.1288,"theo":51.8217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06640000","bid":299.1,"bid_size":0.0,"ask":303.8,"ask_size":0.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":0.7594,"gamma":0.0008,"vega":5.7491,"theta":-2.1774,"rho":3.3718,"theo":300.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06640000","bid":52.4,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.2018,"open_interest":0.0,"volume":1.0,"delta":-0.2404,"gamma":0.0008,"vega":5.7491,"theta":-2.2122,"rho":-1.1628,"theo":53.4161,"change":46.81,"open":46.81,"high":46.81,"low":46.81,"tick":"up","last_trade_price":46.81,"last_trade_time":"2026-02-18T10:24:33","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06650000","bid":290.9,"bid_size":0.0,"ask":295.5,"ask_size":0.0,"iv":0.1996,"open_interest":15.0,"volume":4.0,"delta":0.7523,"gamma":0.0009,"vega":5.8366,"theta":-2.196,"rho":3.3441,"theo":292.4709,"change":25.78,"open":287.57,"high":299.13,"low":287.57,"tick":"up","last_trade_price":299.13,"last_trade_time":"2026-02-18T15:58:04","percent_change":9.43114,"prev_day_close":273.349990844727},{"option":"SPXW260316P06650000","bid":54.1,"bid_size":0.0,"ask":54.7,"ask_size":0.0,"iv":0.2002,"open_interest":108.0,"volume":3.0,"delta":-0.2475,"gamma":0.0009,"vega":5.8366,"theta":-2.2294,"rho":-1.1973,"theo":55.0613,"change":-2.65,"open":45.33,"high":60.5,"low":45.33,"tick":"up","last_trade_price":60.5,"last_trade_time":"2026-02-18T14:57:48","percent_change":-4.19636,"prev_day_close":63.1500015258789},{"option":"SPXW260316C06660000","bid":282.6,"bid_size":0.0,"ask":287.1,"ask_size":0.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.745,"gamma":0.0009,"vega":5.9232,"theta":-2.2138,"rho":3.3157,"theo":284.1967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06660000","bid":55.8,"bid_size":0.0,"ask":56.4,"ask_size":0.0,"iv":0.1985,"open_interest":0.0,"volume":1.0,"delta":-0.2548,"gamma":0.0009,"vega":5.9232,"theta":-2.2458,"rho":-1.2325,"theo":56.7583,"change":53.0,"open":53.0,"high":53.0,"low":53.0,"tick":"up","last_trade_price":53.0,"last_trade_time":"2026-02-18T10:02:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06670000","bid":274.4,"bid_size":0.0,"ask":279.0,"ask_size":0.0,"iv":0.1962,"open_interest":0.0,"volume":0.0,"delta":0.7375,"gamma":0.0009,"vega":6.0095,"theta":-2.2307,"rho":3.2863,"theo":275.9757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06670000","bid":57.5,"bid_size":0.0,"ask":58.2,"ask_size":0.0,"iv":0.1969,"open_interest":0.0,"volume":2.0,"delta":-0.2624,"gamma":0.0009,"vega":6.0095,"theta":-2.2612,"rho":-1.2687,"theo":58.5086,"change":60.04,"open":60.04,"high":60.04,"low":60.04,"tick":"up","last_trade_price":60.04,"last_trade_time":"2026-02-18T15:35:05","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06675000","bid":270.1,"bid_size":0.0,"ask":274.9,"ask_size":0.0,"iv":0.1952,"open_interest":15.0,"volume":0.0,"delta":0.7336,"gamma":0.0009,"vega":6.0527,"theta":-2.2387,"rho":3.2712,"theo":271.8859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.54,"last_trade_time":"2026-02-04T12:29:04","percent_change":0.0,"prev_day_close":253.449996948242},{"option":"SPXW260316P06675000","bid":58.4,"bid_size":0.0,"ask":59.0,"ask_size":0.0,"iv":0.1961,"open_interest":106.0,"volume":2.0,"delta":-0.2662,"gamma":0.0009,"vega":6.0527,"theta":-2.2686,"rho":-1.2873,"theo":59.4043,"change":-16.6,"open":60.14,"high":60.14,"low":51.5,"tick":"down","last_trade_price":51.5,"last_trade_time":"2026-02-18T10:28:18","percent_change":-24.3759,"prev_day_close":68.1000022888184},{"option":"SPXW260316C06680000","bid":266.2,"bid_size":0.0,"ask":270.8,"ask_size":0.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.7297,"gamma":0.0009,"vega":6.0958,"theta":-2.2465,"rho":3.2557,"theo":267.8101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06680000","bid":59.3,"bid_size":0.0,"ask":60.0,"ask_size":0.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":-0.2701,"gamma":0.0009,"vega":6.0958,"theta":-2.2757,"rho":-1.3062,"theo":60.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06690000","bid":258.1,"bid_size":0.0,"ask":262.8,"ask_size":0.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":0.7218,"gamma":0.0009,"vega":6.182,"theta":-2.2614,"rho":3.2235,"theo":259.7024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316P06690000","bid":61.2,"bid_size":0.0,"ask":61.8,"ask_size":0.0,"iv":0.1935,"open_interest":0.0,"volume":2.0,"delta":-0.2781,"gamma":0.0009,"vega":6.182,"theta":-2.2891,"rho":-1.3452,"theo":62.1778,"change":65.0,"open":69.62,"high":69.62,"low":65.0,"tick":"down","last_trade_price":65.0,"last_trade_time":"2026-02-18T09:45:05","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260316C06700000","bid":249.9,"bid_size":0.0,"ask":254.7,"ask_size":0.0,"iv":0.1908,"open_interest":10.0,"volume":0.0,"delta":0.7136,"gamma":0.001,"vega":6.2674,"theta":-2.275,"rho":3.1898,"theo":251.6555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.3,"last_trade_time":"2026-02-17T10:16:01","percent_change":0.0,"prev_day_close":233.400001525879},{"option":"SPXW260316P06700000","bid":63.1,"bid_size":0.0,"ask":63.8,"ask_size":0.0,"iv":0.1918,"open_interest":211.0,"volume":11.0,"delta":-0.2863,"gamma":0.001,"vega":6.2674,"theta":-2.3014,"rho":-1.3857,"theo":64.102,"change":-13.75,"open":71.76,"high":71.76,"low":59.0,"tick":"down","last_trade_price":59.7,"last_trade_time":"2026-02-18T15:54:31","percent_change":-18.7202,"prev_day_close":73.4499969482422},{"option":"SPXW260316C06710000","bid":242.1,"bid_size":0.0,"ask":246.7,"ask_size":0.0,"iv":0.1895,"open_interest":0.0,"volume":2.0,"delta":0.7051,"gamma":0.001,"vega":6.351,"theta":-2.2875,"rho":3.1549,"theo":243.6717,"change":18.19,"open":243.89,"high":243.89,"low":243.89,"tick":"no_change","last_trade_price":243.89,"last_trade_time":"2026-02-18T16:13:37","percent_change":8.05937,"prev_day_close":225.700004577637},{"option":"SPXW260316P06710000","bid":65.0,"bid_size":0.0,"ask":65.7,"ask_size":0.0,"iv":0.1901,"open_interest":4.0,"volume":0.0,"delta":-0.2947,"gamma":0.001,"vega":6.351,"theta":-2.3124,"rho":-1.4274,"theo":66.0894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.6,"last_trade_time":"2026-02-17T15:24:37","percent_change":0.0,"prev_day_close":75.7000007629394},{"option":"SPXW260316C06720000","bid":234.1,"bid_size":0.0,"ask":238.5,"ask_size":0.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":0.6964,"gamma":0.001,"vega":6.4323,"theta":-2.2986,"rho":3.1192,"theo":235.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.0,"last_trade_time":"2026-02-13T12:20:28","percent_change":0.0,"prev_day_close":218.099998474121},{"option":"SPXW260316P06720000","bid":67.1,"bid_size":0.0,"ask":67.8,"ask_size":0.0,"iv":0.1883,"open_interest":5.0,"volume":2.0,"delta":-0.3034,"gamma":0.001,"vega":6.4323,"theta":-2.3222,"rho":-1.4699,"theo":68.142,"change":-6.96,"open":71.64,"high":71.64,"low":71.04,"tick":"down","last_trade_price":71.04,"last_trade_time":"2026-02-18T14:39:45","percent_change":-8.92308,"prev_day_close":78.0},{"option":"SPXW260316C06725000","bid":232.2,"bid_size":0.0,"ask":233.0,"ask_size":0.0,"iv":0.1875,"open_interest":7.0,"volume":0.0,"delta":0.692,"gamma":0.001,"vega":6.472,"theta":-2.3037,"rho":3.1011,"theo":231.8185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":280.56,"last_trade_time":"2026-02-03T15:35:25","percent_change":0.0,"prev_day_close":214.349998474121},{"option":"SPXW260316P06725000","bid":68.1,"bid_size":0.0,"ask":68.8,"ask_size":0.0,"iv":0.1874,"open_interest":64.0,"volume":3.0,"delta":-0.3078,"gamma":0.001,"vega":6.472,"theta":-2.3265,"rho":-1.4915,"theo":69.1931,"change":-7.11,"open":75.62,"high":75.62,"low":72.09,"tick":"down","last_trade_price":72.09,"last_trade_time":"2026-02-18T14:39:45","percent_change":-8.97727,"prev_day_close":79.2000007629394},{"option":"SPXW260316C06730000","bid":228.2,"bid_size":0.0,"ask":229.1,"ask_size":0.0,"iv":0.1866,"open_interest":1.0,"volume":0.0,"delta":0.6875,"gamma":0.001,"vega":6.5111,"theta":-2.3084,"rho":3.0828,"theo":227.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.0,"last_trade_time":"2026-02-13T12:31:44","percent_change":0.0,"prev_day_close":210.449996948242},{"option":"SPXW260316P06730000","bid":69.1,"bid_size":0.0,"ask":69.9,"ask_size":0.0,"iv":0.1866,"open_interest":1.0,"volume":2.0,"delta":-0.3123,"gamma":0.001,"vega":6.5111,"theta":-2.3306,"rho":-1.5132,"theo":70.261,"change":-6.95,"open":76.77,"high":76.77,"low":73.5,"tick":"down","last_trade_price":73.5,"last_trade_time":"2026-02-18T09:45:05","percent_change":-8.6389,"prev_day_close":80.4499969482422},{"option":"SPXW260316C06740000","bid":220.4,"bid_size":0.0,"ask":221.3,"ask_size":0.0,"iv":0.1848,"open_interest":1.0,"volume":0.0,"delta":0.6783,"gamma":0.001,"vega":6.5878,"theta":-2.3168,"rho":3.0454,"theo":220.1167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.85,"last_trade_time":"2026-02-13T09:37:15","percent_change":0.0,"prev_day_close":202.949996948242},{"option":"SPXW260316P06740000","bid":71.3,"bid_size":0.0,"ask":72.0,"ask_size":0.0,"iv":0.1847,"open_interest":1.0,"volume":3.0,"delta":-0.3215,"gamma":0.001,"vega":6.5878,"theta":-2.3376,"rho":-1.5574,"theo":72.4481,"change":-0.38,"open":82.52,"high":82.52,"low":82.52,"tick":"no_change","last_trade_price":82.52,"last_trade_time":"2026-02-18T09:31:04","percent_change":-0.458381,"prev_day_close":82.8999977111816},{"option":"SPXW260316C06750000","bid":212.7,"bid_size":0.0,"ask":213.5,"ask_size":0.0,"iv":0.183,"open_interest":8.0,"volume":1.0,"delta":0.6689,"gamma":0.0011,"vega":6.6628,"theta":-2.3237,"rho":3.0065,"theo":212.4029,"change":6.45,"open":201.9,"high":201.9,"low":201.9,"tick":"up","last_trade_price":201.9,"last_trade_time":"2026-02-18T09:31:42","percent_change":3.30008,"prev_day_close":195.449996948242},{"option":"SPXW260316P06750000","bid":73.5,"bid_size":0.0,"ask":74.2,"ask_size":0.0,"iv":0.183,"open_interest":82.0,"volume":12.0,"delta":-0.3309,"gamma":0.0011,"vega":6.6628,"theta":-2.3431,"rho":-1.6031,"theo":74.7056,"change":-5.56,"open":85.08,"high":85.08,"low":63.0,"tick":"up","last_trade_price":79.89,"last_trade_time":"2026-02-18T15:14:58","percent_change":-6.50673,"prev_day_close":85.4499969482422},{"option":"SPXW260316C06760000","bid":205.0,"bid_size":0.0,"ask":205.8,"ask_size":0.0,"iv":0.1812,"open_interest":1.0,"volume":0.0,"delta":0.6592,"gamma":0.0011,"vega":6.7363,"theta":-2.329,"rho":2.9658,"theo":204.7627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.7,"last_trade_time":"2026-02-13T09:52:10","percent_change":0.0,"prev_day_close":188.200004577637},{"option":"SPXW260316P06760000","bid":75.8,"bid_size":0.0,"ask":76.5,"ask_size":0.0,"iv":0.1812,"open_interest":22.0,"volume":9.0,"delta":-0.3406,"gamma":0.0011,"vega":6.7363,"theta":-2.3469,"rho":-1.6506,"theo":77.0367,"change":-7.12,"open":83.2,"high":83.2,"low":73.48,"tick":"no_change","last_trade_price":80.98,"last_trade_time":"2026-02-18T14:53:35","percent_change":-8.08173,"prev_day_close":88.1000022888184},{"option":"SPXW260316C06770000","bid":197.4,"bid_size":0.0,"ask":198.2,"ask_size":0.0,"iv":0.1795,"open_interest":0.0,"volume":0.0,"delta":0.6492,"gamma":0.0011,"vega":6.8074,"theta":-2.3326,"rho":2.9232,"theo":197.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.950004577637},{"option":"SPXW260316P06770000","bid":78.2,"bid_size":0.0,"ask":78.9,"ask_size":0.0,"iv":0.1794,"open_interest":8.0,"volume":6.0,"delta":-0.3506,"gamma":0.0011,"vega":6.8074,"theta":-2.3491,"rho":-1.7,"theo":79.4449,"change":-12.04,"open":81.65,"high":81.65,"low":78.76,"tick":"down","last_trade_price":78.76,"last_trade_time":"2026-02-18T16:13:32","percent_change":-13.2599,"prev_day_close":90.7999992370606},{"option":"SPXW260316C06775000","bid":193.7,"bid_size":0.0,"ask":194.5,"ask_size":0.0,"iv":0.1784,"open_interest":3.0,"volume":0.0,"delta":0.6441,"gamma":0.0011,"vega":6.8418,"theta":-2.3337,"rho":2.9014,"theo":193.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.94,"last_trade_time":"2026-02-13T14:07:49","percent_change":0.0,"prev_day_close":177.449996948242},{"option":"SPXW260316P06775000","bid":79.4,"bid_size":0.0,"ask":80.1,"ask_size":0.0,"iv":0.1784,"open_interest":300.0,"volume":1.0,"delta":-0.3557,"gamma":0.0011,"vega":6.8418,"theta":-2.3495,"rho":-1.7253,"theo":80.679,"change":-20.6,"open":71.65,"high":71.65,"low":71.65,"tick":"down","last_trade_price":71.65,"last_trade_time":"2026-02-18T11:54:59","percent_change":-22.3306,"prev_day_close":92.25},{"option":"SPXW260316C06780000","bid":189.9,"bid_size":0.0,"ask":190.7,"ask_size":0.0,"iv":0.1775,"open_interest":2.0,"volume":0.0,"delta":0.6389,"gamma":0.0012,"vega":6.8752,"theta":-2.3343,"rho":2.8792,"theo":189.7171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.67,"last_trade_time":"2026-02-17T10:35:40","percent_change":0.0,"prev_day_close":173.849998474121},{"option":"SPXW260316P06780000","bid":80.6,"bid_size":0.0,"ask":81.3,"ask_size":0.0,"iv":0.1775,"open_interest":21.0,"volume":0.0,"delta":-0.3609,"gamma":0.0012,"vega":6.8752,"theta":-2.3494,"rho":-1.7509,"theo":81.9335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.42,"last_trade_time":"2026-02-17T12:12:42","percent_change":0.0,"prev_day_close":93.6500015258789},{"option":"SPXW260316C06790000","bid":182.5,"bid_size":0.0,"ask":183.3,"ask_size":0.0,"iv":0.1757,"open_interest":6.0,"volume":5.0,"delta":0.6284,"gamma":0.0012,"vega":6.9389,"theta":-2.3341,"rho":2.8343,"theo":182.3173,"change":4.6,"open":171.2,"high":171.2,"low":171.2,"tick":"down","last_trade_price":171.2,"last_trade_time":"2026-02-18T09:50:17","percent_change":2.76111,"prev_day_close":166.599998474121},{"option":"SPXW260316P06790000","bid":83.1,"bid_size":0.0,"ask":83.9,"ask_size":0.0,"iv":0.1757,"open_interest":1.0,"volume":0.0,"delta":-0.3714,"gamma":0.0012,"vega":6.9389,"theta":-2.3479,"rho":-1.8026,"theo":84.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.0,"last_trade_time":"2026-02-17T12:14:28","percent_change":0.0,"prev_day_close":96.5500030517578},{"option":"SPXW260316C06800000","bid":175.1,"bid_size":0.0,"ask":175.9,"ask_size":0.0,"iv":0.1738,"open_interest":54.0,"volume":0.0,"delta":0.6175,"gamma":0.0012,"vega":6.9983,"theta":-2.332,"rho":2.7886,"theo":175.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.87,"last_trade_time":"2026-02-17T15:17:08","percent_change":0.0,"prev_day_close":159.650001525879},{"option":"SPXW260316P06800000","bid":85.8,"bid_size":0.0,"ask":86.5,"ask_size":0.0,"iv":0.1737,"open_interest":203.0,"volume":44.0,"delta":-0.3823,"gamma":0.0012,"vega":6.9983,"theta":-2.3443,"rho":-1.8552,"theo":87.1608,"change":-16.09,"open":94.1,"high":94.1,"low":75.09,"tick":"down","last_trade_price":83.51,"last_trade_time":"2026-02-18T15:49:47","percent_change":-16.1546,"prev_day_close":99.6000022888184},{"option":"SPXW260316C06810000","bid":167.8,"bid_size":0.0,"ask":168.6,"ask_size":0.0,"iv":0.1719,"open_interest":7.0,"volume":0.0,"delta":0.6064,"gamma":0.0012,"vega":7.0537,"theta":-2.3278,"rho":2.7416,"theo":167.773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.16,"last_trade_time":"2026-02-17T10:20:09","percent_change":0.0,"prev_day_close":152.849998474121},{"option":"SPXW260316P06810000","bid":88.5,"bid_size":0.0,"ask":89.2,"ask_size":0.0,"iv":0.1719,"open_interest":9.0,"volume":10.0,"delta":-0.3934,"gamma":0.0012,"vega":7.0537,"theta":-2.3387,"rho":-1.909,"theo":89.9031,"change":-17.79,"open":82.88,"high":85.1,"low":82.88,"tick":"up","last_trade_price":84.91,"last_trade_time":"2026-02-18T15:57:25","percent_change":-17.3223,"prev_day_close":102.700000762939},{"option":"SPXW260316C06820000","bid":160.7,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.17,"open_interest":11.0,"volume":0.0,"delta":0.5949,"gamma":0.0012,"vega":7.1052,"theta":-2.3214,"rho":2.6926,"theo":160.634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.43,"last_trade_time":"2026-02-17T12:34:38","percent_change":0.0,"prev_day_close":146.049995422363},{"option":"SPXW260316P06820000","bid":91.3,"bid_size":0.0,"ask":92.0,"ask_size":0.0,"iv":0.17,"open_interest":7.0,"volume":0.0,"delta":-0.4049,"gamma":0.0012,"vega":7.1052,"theta":-2.3309,"rho":-1.9648,"theo":92.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.98,"last_trade_time":"2026-02-17T14:49:39","percent_change":0.0,"prev_day_close":105.700000762939},{"option":"SPXW260316C06825000","bid":157.1,"bid_size":0.0,"ask":157.9,"ask_size":0.0,"iv":0.1691,"open_interest":30.0,"volume":6.0,"delta":0.5891,"gamma":0.0012,"vega":7.1294,"theta":-2.3173,"rho":2.6672,"theo":157.0998,"change":10.54,"open":156.74,"high":156.74,"low":153.29,"tick":"down","last_trade_price":153.29,"last_trade_time":"2026-02-18T15:02:42","percent_change":7.38354,"prev_day_close":142.75},{"option":"SPXW260316P06825000","bid":92.7,"bid_size":0.0,"ask":93.5,"ask_size":0.0,"iv":0.1691,"open_interest":63.0,"volume":10.0,"delta":-0.4107,"gamma":0.0012,"vega":7.1294,"theta":-2.3261,"rho":-1.9936,"theo":94.1867,"change":-13.38,"open":85.9,"high":94.12,"low":85.9,"tick":"no_change","last_trade_price":94.12,"last_trade_time":"2026-02-18T14:34:10","percent_change":-12.4465,"prev_day_close":107.5},{"option":"SPXW260316C06830000","bid":153.6,"bid_size":0.0,"ask":154.4,"ask_size":0.0,"iv":0.1681,"open_interest":59.0,"volume":0.0,"delta":0.5832,"gamma":0.0013,"vega":7.1524,"theta":-2.3126,"rho":2.6413,"theo":153.5898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.4,"last_trade_time":"2026-02-17T11:21:08","percent_change":0.0,"prev_day_close":139.349998474121},{"option":"SPXW260316P06830000","bid":94.1,"bid_size":0.0,"ask":94.9,"ask_size":0.0,"iv":0.1681,"open_interest":13.0,"volume":2.0,"delta":-0.4166,"gamma":0.0013,"vega":7.1524,"theta":-2.3208,"rho":-2.0229,"theo":95.6623,"change":-20.53,"open":88.34,"high":88.67,"low":88.34,"tick":"up","last_trade_price":88.67,"last_trade_time":"2026-02-18T14:06:50","percent_change":-18.8004,"prev_day_close":109.200000762939},{"option":"SPXW260316C06840000","bid":146.6,"bid_size":0.0,"ask":147.4,"ask_size":0.0,"iv":0.1662,"open_interest":3.0,"volume":0.0,"delta":0.5711,"gamma":0.0013,"vega":7.1943,"theta":-2.3015,"rho":2.5882,"theo":146.6448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.54,"last_trade_time":"2026-02-17T15:32:35","percent_change":0.0,"prev_day_close":132.849998474121},{"option":"SPXW260316P06840000","bid":97.1,"bid_size":0.0,"ask":97.9,"ask_size":0.0,"iv":0.1662,"open_interest":6.0,"volume":3.0,"delta":-0.4287,"gamma":0.0013,"vega":7.1943,"theta":-2.3082,"rho":-2.0829,"theo":98.6886,"change":-16.85,"open":88.5,"high":95.75,"low":88.5,"tick":"no_change","last_trade_price":95.75,"last_trade_time":"2026-02-18T13:53:25","percent_change":-14.9645,"prev_day_close":112.600002288818},{"option":"SPXW260316C06850000","bid":139.7,"bid_size":0.0,"ask":140.5,"ask_size":0.0,"iv":0.1642,"open_interest":37.0,"volume":11.0,"delta":0.5587,"gamma":0.0013,"vega":7.2301,"theta":-2.2878,"rho":2.534,"theo":139.8025,"change":13.24,"open":128.43,"high":149.0,"low":125.23,"tick":"up","last_trade_price":139.69,"last_trade_time":"2026-02-18T15:46:44","percent_change":10.4705,"prev_day_close":126.450000762939},{"option":"SPXW260316P06850000","bid":100.2,"bid_size":0.0,"ask":101.0,"ask_size":0.0,"iv":0.1642,"open_interest":91.0,"volume":28.0,"delta":-0.4411,"gamma":0.0013,"vega":7.2301,"theta":-2.2931,"rho":-2.1438,"theo":101.8176,"change":-11.64,"open":111.75,"high":111.75,"low":90.62,"tick":"down","last_trade_price":104.51,"last_trade_time":"2026-02-18T14:37:06","percent_change":-10.0215,"prev_day_close":116.150001525879},{"option":"SPXW260316C06860000","bid":133.0,"bid_size":0.0,"ask":133.8,"ask_size":0.0,"iv":0.1624,"open_interest":28.0,"volume":2.0,"delta":0.546,"gamma":0.0013,"vega":7.2594,"theta":-2.2714,"rho":2.4791,"theo":133.0654,"change":17.3,"open":137.4,"high":137.4,"low":137.4,"tick":"up","last_trade_price":137.4,"last_trade_time":"2026-02-18T15:58:04","percent_change":14.4047,"prev_day_close":120.099998474121},{"option":"SPXW260316P06860000","bid":103.4,"bid_size":0.0,"ask":104.2,"ask_size":0.0,"iv":0.1624,"open_interest":22.0,"volume":24.0,"delta":-0.4539,"gamma":0.0013,"vega":7.2594,"theta":-2.2754,"rho":-2.2056,"theo":105.0517,"change":-15.31,"open":90.32,"high":104.44,"low":90.32,"tick":"up","last_trade_price":104.44,"last_trade_time":"2026-02-18T14:35:12","percent_change":-12.785,"prev_day_close":119.75},{"option":"SPXW260316C06870000","bid":126.3,"bid_size":0.0,"ask":127.1,"ask_size":0.0,"iv":0.1604,"open_interest":22.0,"volume":5.0,"delta":0.5329,"gamma":0.0014,"vega":7.282,"theta":-2.2524,"rho":2.4226,"theo":126.4367,"change":4.1,"open":130.36,"high":130.36,"low":118.05,"tick":"down","last_trade_price":118.05,"last_trade_time":"2026-02-18T15:15:31","percent_change":3.59807,"prev_day_close":113.950000762939},{"option":"SPXW260316P06870000","bid":106.8,"bid_size":0.0,"ask":107.6,"ask_size":0.0,"iv":0.1604,"open_interest":49.0,"volume":6.0,"delta":-0.4669,"gamma":0.0014,"vega":7.282,"theta":-2.255,"rho":-2.2689,"theo":108.3942,"change":-8.76,"open":98.6,"high":114.89,"low":98.6,"tick":"up","last_trade_price":114.89,"last_trade_time":"2026-02-18T15:14:58","percent_change":-7.08451,"prev_day_close":123.650001525879},{"option":"SPXW260316C06875000","bid":123.0,"bid_size":0.0,"ask":123.8,"ask_size":0.0,"iv":0.1594,"open_interest":40.0,"volume":0.0,"delta":0.5262,"gamma":0.0014,"vega":7.2907,"theta":-2.2419,"rho":2.3936,"theo":123.1646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.8,"last_trade_time":"2026-02-17T15:34:35","percent_change":0.0,"prev_day_close":110.950000762939},{"option":"SPXW260316P06875000","bid":108.5,"bid_size":0.0,"ask":109.3,"ask_size":0.0,"iv":0.1594,"open_interest":64.0,"volume":3.0,"delta":-0.4736,"gamma":0.0014,"vega":7.2907,"theta":-2.2437,"rho":-2.3014,"theo":110.1077,"change":-20.58,"open":107.1,"high":107.1,"low":104.97,"tick":"no_change","last_trade_price":104.97,"last_trade_time":"2026-02-18T15:51:09","percent_change":-16.3919,"prev_day_close":125.549999237061},{"option":"SPXW260316C06880000","bid":119.8,"bid_size":0.0,"ask":120.6,"ask_size":0.0,"iv":0.1584,"open_interest":39.0,"volume":107.0,"delta":0.5195,"gamma":0.0014,"vega":7.2976,"theta":-2.2306,"rho":2.3638,"theo":119.9219,"change":18.95,"open":107.2,"high":127.7,"low":107.2,"tick":"down","last_trade_price":126.9,"last_trade_time":"2026-02-18T10:09:12","percent_change":17.5544,"prev_day_close":107.950000762939},{"option":"SPXW260316P06880000","bid":110.2,"bid_size":0.0,"ask":111.0,"ask_size":0.0,"iv":0.1584,"open_interest":8.0,"volume":16.0,"delta":-0.4803,"gamma":0.0014,"vega":7.2976,"theta":-2.2318,"rho":-2.3345,"theo":111.8507,"change":-21.96,"open":96.52,"high":105.59,"low":95.55,"tick":"up","last_trade_price":105.59,"last_trade_time":"2026-02-18T13:58:36","percent_change":-17.2168,"prev_day_close":127.549999237061},{"option":"SPXW260316C06890000","bid":113.4,"bid_size":0.0,"ask":114.2,"ask_size":0.0,"iv":0.1565,"open_interest":21.0,"volume":3.0,"delta":0.5058,"gamma":0.0014,"vega":7.3055,"theta":-2.2059,"rho":2.3024,"theo":113.5285,"change":11.44,"open":125.12,"high":125.12,"low":113.39,"tick":"no_change","last_trade_price":113.39,"last_trade_time":"2026-02-18T16:13:37","percent_change":11.2212,"prev_day_close":101.950000762939},{"option":"SPXW260316P06890000","bid":113.7,"bid_size":0.0,"ask":114.6,"ask_size":0.0,"iv":0.1565,"open_interest":10.0,"volume":0.0,"delta":-0.4941,"gamma":0.0014,"vega":7.3055,"theta":-2.2056,"rho":-2.4028,"theo":115.4285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.5,"last_trade_time":"2026-02-17T11:01:57","percent_change":0.0,"prev_day_close":131.549995422363},{"option":"SPXW260316C06900000","bid":107.1,"bid_size":0.0,"ask":107.9,"ask_size":0.0,"iv":0.1544,"open_interest":88.0,"volume":9.0,"delta":0.4917,"gamma":0.0014,"vega":7.3049,"theta":-2.1781,"rho":2.2395,"theo":107.2632,"change":5.17,"open":98.63,"high":117.0,"low":98.63,"tick":"down","last_trade_price":101.37,"last_trade_time":"2026-02-18T14:57:00","percent_change":5.37422,"prev_day_close":96.2000007629394},{"option":"SPXW260316P06900000","bid":117.5,"bid_size":0.0,"ask":118.3,"ask_size":0.0,"iv":0.1545,"open_interest":154.0,"volume":22.0,"delta":-0.5081,"gamma":0.0014,"vega":7.3049,"theta":-2.1764,"rho":-2.4725,"theo":119.1344,"change":-9.04,"open":124.06,"high":130.02,"low":104.27,"tick":"down","last_trade_price":126.71,"last_trade_time":"2026-02-18T15:14:39","percent_change":-6.6593,"prev_day_close":135.75},{"option":"SPXW260316C06910000","bid":101.0,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.1525,"open_interest":15.0,"volume":31.0,"delta":0.4773,"gamma":0.0014,"vega":7.2955,"theta":-2.1473,"rho":2.176,"theo":101.1312,"change":14.75,"open":112.1,"high":113.55,"low":104.4,"tick":"up","last_trade_price":105.3,"last_trade_time":"2026-02-18T15:54:36","percent_change":16.2893,"prev_day_close":90.5499992370606},{"option":"SPXW260316P06910000","bid":121.3,"bid_size":0.0,"ask":122.1,"ask_size":0.0,"iv":0.1526,"open_interest":19.0,"volume":3.0,"delta":-0.5226,"gamma":0.0014,"vega":7.2955,"theta":-2.1442,"rho":-2.5428,"theo":122.9737,"change":-27.93,"open":112.22,"high":112.22,"low":112.22,"tick":"no_change","last_trade_price":112.22,"last_trade_time":"2026-02-18T10:37:28","percent_change":-19.9286,"prev_day_close":140.150001525879},{"option":"SPXW260316C06920000","bid":95.0,"bid_size":0.0,"ask":95.8,"ask_size":0.0,"iv":0.1505,"open_interest":500.0,"volume":6.0,"delta":0.4625,"gamma":0.0014,"vega":7.2768,"theta":-2.1134,"rho":2.1114,"theo":95.1382,"change":21.15,"open":88.81,"high":106.25,"low":88.81,"tick":"up","last_trade_price":106.25,"last_trade_time":"2026-02-18T10:55:45","percent_change":24.8531,"prev_day_close":85.1000022888184},{"option":"SPXW260316P06920000","bid":125.3,"bid_size":0.0,"ask":126.1,"ask_size":0.0,"iv":0.1506,"open_interest":13.0,"volume":0.0,"delta":-0.5373,"gamma":0.0014,"vega":7.2768,"theta":-2.1089,"rho":-2.6143,"theo":126.9519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.11,"last_trade_time":"2026-02-13T12:11:33","percent_change":0.0,"prev_day_close":144.650001525879},{"option":"SPXW260316C06925000","bid":92.1,"bid_size":0.0,"ask":92.8,"ask_size":0.0,"iv":0.1495,"open_interest":133.0,"volume":28.0,"delta":0.455,"gamma":0.0014,"vega":7.2636,"theta":-2.0953,"rho":2.0781,"theo":92.1966,"change":11.36,"open":97.25,"high":101.65,"low":92.95,"tick":"no_change","last_trade_price":93.76,"last_trade_time":"2026-02-18T15:50:07","percent_change":13.7864,"prev_day_close":82.3999977111816},{"option":"SPXW260316P06925000","bid":127.3,"bid_size":0.0,"ask":128.2,"ask_size":0.0,"iv":0.1495,"open_interest":34.0,"volume":7.0,"delta":-0.5448,"gamma":0.0014,"vega":7.2636,"theta":-2.0902,"rho":-2.6509,"theo":128.9959,"change":-32.5,"open":120.49,"high":120.49,"low":114.35,"tick":"down","last_trade_price":114.35,"last_trade_time":"2026-02-18T11:30:34","percent_change":-22.1314,"prev_day_close":146.849998474121},{"option":"SPXW260316C06930000","bid":89.2,"bid_size":0.0,"ask":89.9,"ask_size":0.0,"iv":0.1485,"open_interest":30.0,"volume":7.0,"delta":0.4474,"gamma":0.0014,"vega":7.2476,"theta":-2.0765,"rho":2.0442,"theo":89.2935,"change":20.63,"open":100.3,"high":100.38,"low":100.3,"tick":"no_change","last_trade_price":100.38,"last_trade_time":"2026-02-18T10:55:48","percent_change":25.8683,"prev_day_close":79.75},{"option":"SPXW260316P06930000","bid":129.4,"bid_size":0.0,"ask":130.2,"ask_size":0.0,"iv":0.1485,"open_interest":2.0,"volume":0.0,"delta":-0.5524,"gamma":0.0014,"vega":7.2476,"theta":-2.0706,"rho":-2.6883,"theo":131.0784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.6,"last_trade_time":"2026-02-13T09:53:29","percent_change":0.0,"prev_day_close":149.200004577637},{"option":"SPXW260316C06940000","bid":83.5,"bid_size":0.0,"ask":84.3,"ask_size":0.0,"iv":0.1465,"open_interest":72.0,"volume":15.0,"delta":0.4321,"gamma":0.0015,"vega":7.2069,"theta":-2.0364,"rho":1.9744,"theo":83.6092,"change":15.83,"open":94.22,"high":94.22,"low":90.43,"tick":"down","last_trade_price":90.43,"last_trade_time":"2026-02-18T12:46:32","percent_change":21.2198,"prev_day_close":74.6000022888184},{"option":"SPXW260316P06940000","bid":133.7,"bid_size":0.0,"ask":134.5,"ask_size":0.0,"iv":0.1465,"open_interest":3.0,"volume":0.0,"delta":-0.5678,"gamma":0.0015,"vega":7.2069,"theta":-2.0292,"rho":-2.7649,"theo":135.3653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.32,"last_trade_time":"2026-02-12T12:38:09","percent_change":0.0,"prev_day_close":154.050003051758},{"option":"SPXW260316C06950000","bid":78.0,"bid_size":0.0,"ask":78.7,"ask_size":0.0,"iv":0.1445,"open_interest":123.0,"volume":172.0,"delta":0.4164,"gamma":0.0015,"vega":7.1548,"theta":-1.9933,"rho":1.9036,"theo":78.0968,"change":9.56,"open":79.65,"high":87.77,"low":75.01,"tick":"up","last_trade_price":79.21,"last_trade_time":"2026-02-18T15:48:38","percent_change":13.7258,"prev_day_close":69.6500015258789},{"option":"SPXW260316P06950000","bid":138.1,"bid_size":0.0,"ask":139.0,"ask_size":0.0,"iv":0.1446,"open_interest":158.0,"volume":0.0,"delta":-0.5834,"gamma":0.0015,"vega":7.1548,"theta":-1.9846,"rho":-2.8425,"theo":139.8242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":161.24,"last_trade_time":"2026-02-17T16:09:47","percent_change":0.0,"prev_day_close":159.0},{"option":"SPXW260316C06960000","bid":72.7,"bid_size":0.0,"ask":73.4,"ask_size":0.0,"iv":0.1426,"open_interest":177.0,"volume":0.0,"delta":0.4004,"gamma":0.0015,"vega":7.0918,"theta":-1.9473,"rho":1.8327,"theo":72.7653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":63.03,"last_trade_time":"2026-02-17T16:09:47","percent_change":0.0,"prev_day_close":64.7999992370606},{"option":"SPXW260316P06960000","bid":142.8,"bid_size":0.0,"ask":143.7,"ask_size":0.0,"iv":0.1427,"open_interest":16.0,"volume":0.0,"delta":-0.5994,"gamma":0.0015,"vega":7.0918,"theta":-1.9372,"rho":-2.9202,"theo":144.464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":204.9,"last_trade_time":"2026-02-17T10:54:33","percent_change":0.0,"prev_day_close":164.200004577637},{"option":"SPXW260316C06970000","bid":67.6,"bid_size":0.0,"ask":68.3,"ask_size":0.0,"iv":0.1407,"open_interest":137.0,"volume":14.0,"delta":0.3843,"gamma":0.0015,"vega":7.0166,"theta":-1.8985,"rho":1.7606,"theo":67.6249,"change":16.47,"open":74.94,"high":76.67,"low":74.94,"tick":"no_change","last_trade_price":76.67,"last_trade_time":"2026-02-18T10:55:37","percent_change":27.3588,"prev_day_close":60.2000007629394},{"option":"SPXW260316P06970000","bid":147.7,"bid_size":0.0,"ask":148.5,"ask_size":0.0,"iv":0.1406,"open_interest":13.0,"volume":0.0,"delta":-0.6155,"gamma":0.0015,"vega":7.0166,"theta":-1.887,"rho":-2.9992,"theo":149.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.59,"last_trade_time":"2026-02-12T13:27:37","percent_change":0.0,"prev_day_close":169.650001525879},{"option":"SPXW260316C06975000","bid":65.1,"bid_size":0.0,"ask":65.8,"ask_size":0.0,"iv":0.1397,"open_interest":145.0,"volume":3.0,"delta":0.3761,"gamma":0.0015,"vega":6.9738,"theta":-1.8731,"rho":1.7235,"theo":65.1304,"change":15.48,"open":70.53,"high":74.5,"low":70.53,"tick":"down","last_trade_price":73.43,"last_trade_time":"2026-02-18T10:58:57","percent_change":26.7127,"prev_day_close":57.9500007629394},{"option":"SPXW260316P06975000","bid":150.1,"bid_size":0.0,"ask":151.0,"ask_size":0.0,"iv":0.1397,"open_interest":21.0,"volume":0.0,"delta":-0.6237,"gamma":0.0015,"vega":6.9738,"theta":-1.8609,"rho":-3.0396,"theo":151.7859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.95,"last_trade_time":"2026-02-17T14:50:42","percent_change":0.0,"prev_day_close":172.349998474121},{"option":"SPXW260316C06980000","bid":62.6,"bid_size":0.0,"ask":63.3,"ask_size":0.0,"iv":0.1388,"open_interest":20.0,"volume":10.0,"delta":0.3679,"gamma":0.0015,"vega":6.9272,"theta":-1.8471,"rho":1.686,"theo":62.6886,"change":9.25,"open":60.7,"high":71.85,"low":59.01,"tick":"up","last_trade_price":65.0,"last_trade_time":"2026-02-18T15:59:00","percent_change":16.5919,"prev_day_close":55.75},{"option":"SPXW260316P06980000","bid":152.7,"bid_size":0.0,"ask":153.6,"ask_size":0.0,"iv":0.1388,"open_interest":1.0,"volume":0.0,"delta":-0.6319,"gamma":0.0015,"vega":6.9272,"theta":-1.8342,"rho":-3.0806,"theo":154.3297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.35,"last_trade_time":"2026-02-12T09:43:33","percent_change":0.0,"prev_day_close":175.050003051758},{"option":"SPXW260316C06990000","bid":57.9,"bid_size":0.0,"ask":58.5,"ask_size":0.0,"iv":0.1368,"open_interest":14.0,"volume":5.0,"delta":0.3514,"gamma":0.0015,"vega":6.8238,"theta":-1.7932,"rho":1.6105,"theo":57.9679,"change":6.45,"open":60.21,"high":65.07,"low":57.95,"tick":"down","last_trade_price":57.95,"last_trade_time":"2026-02-18T16:13:32","percent_change":12.5243,"prev_day_close":51.5},{"option":"SPXW260316P06990000","bid":157.9,"bid_size":0.0,"ask":158.7,"ask_size":0.0,"iv":0.1369,"open_interest":1.0,"volume":0.0,"delta":-0.6484,"gamma":0.0015,"vega":6.8238,"theta":-1.7789,"rho":-3.1629,"theo":159.5802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.1,"last_trade_time":"2026-02-13T13:01:00","percent_change":0.0,"prev_day_close":180.75},{"option":"SPXW260316C07000000","bid":53.3,"bid_size":0.0,"ask":54.0,"ask_size":0.0,"iv":0.135,"open_interest":524.0,"volume":37.0,"delta":0.3349,"gamma":0.0015,"vega":6.7088,"theta":-1.737,"rho":1.5359,"theo":53.4666,"change":3.97,"open":49.23,"high":62.2,"low":47.87,"tick":"down","last_trade_price":51.42,"last_trade_time":"2026-02-18T14:55:44","percent_change":8.3667,"prev_day_close":47.4500007629394},{"option":"SPXW260316P07000000","bid":163.3,"bid_size":0.0,"ask":164.1,"ask_size":0.0,"iv":0.1349,"open_interest":19.0,"volume":0.0,"delta":-0.6649,"gamma":0.0015,"vega":6.7088,"theta":-1.7213,"rho":-3.2443,"theo":165.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.76,"last_trade_time":"2026-02-17T11:05:30","percent_change":0.0,"prev_day_close":186.399993896484},{"option":"SPXW260316C07010000","bid":49.0,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.1332,"open_interest":74.0,"volume":4.0,"delta":0.3183,"gamma":0.0015,"vega":6.5819,"theta":-1.6786,"rho":1.4612,"theo":49.1845,"change":11.75,"open":44.01,"high":55.4,"low":44.01,"tick":"up","last_trade_price":55.4,"last_trade_time":"2026-02-18T12:16:30","percent_change":26.9187,"prev_day_close":43.6500015258789},{"option":"SPXW260316P07010000","bid":168.9,"bid_size":0.0,"ask":169.8,"ask_size":0.0,"iv":0.1332,"open_interest":20.0,"volume":0.0,"delta":-0.6815,"gamma":0.0015,"vega":6.5819,"theta":-1.6616,"rho":-3.3258,"theo":170.7393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.4,"last_trade_time":"2026-02-12T12:31:24","percent_change":0.0,"prev_day_close":192.599998474121},{"option":"SPXW260316C07020000","bid":44.8,"bid_size":0.0,"ask":45.5,"ask_size":0.0,"iv":0.1314,"open_interest":109.0,"volume":1.0,"delta":0.3017,"gamma":0.0014,"vega":6.44,"theta":-1.6183,"rho":1.3851,"theo":45.1216,"change":11.01,"open":50.96,"high":50.96,"low":50.96,"tick":"up","last_trade_price":50.96,"last_trade_time":"2026-02-18T13:13:39","percent_change":27.5594,"prev_day_close":39.9500007629394},{"option":"SPXW260316P07020000","bid":172.8,"bid_size":0.0,"ask":177.1,"ask_size":0.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":-0.6981,"gamma":0.0014,"vega":6.44,"theta":-1.5998,"rho":-3.4088,"theo":176.6476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.27,"last_trade_time":"2026-02-17T16:00:00","percent_change":0.0,"prev_day_close":198.75},{"option":"SPXW260316C07025000","bid":42.8,"bid_size":0.0,"ask":43.5,"ask_size":0.0,"iv":0.1305,"open_interest":170.0,"volume":4.0,"delta":0.2934,"gamma":0.0014,"vega":6.3632,"theta":-1.5873,"rho":1.3469,"theo":43.1719,"change":5.25,"open":47.65,"high":47.65,"low":42.23,"tick":"up","last_trade_price":43.4,"last_trade_time":"2026-02-18T15:49:16","percent_change":13.7615,"prev_day_close":38.1500015258789},{"option":"SPXW260316P07025000","bid":175.5,"bid_size":0.0,"ask":180.3,"ask_size":0.0,"iv":0.1312,"open_interest":6.0,"volume":0.0,"delta":-0.7064,"gamma":0.0014,"vega":6.3632,"theta":-1.5681,"rho":-3.4504,"theo":179.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":162.2,"last_trade_time":"2026-02-09T09:37:09","percent_change":0.0,"prev_day_close":202.049995422363},{"option":"SPXW260316C07030000","bid":40.9,"bid_size":0.0,"ask":41.5,"ask_size":0.0,"iv":0.1296,"open_interest":50.0,"volume":7.0,"delta":0.2852,"gamma":0.0014,"vega":6.2833,"theta":-1.5558,"rho":1.309,"theo":41.2755,"change":2.05,"open":35.94,"high":40.7,"low":35.94,"tick":"down","last_trade_price":38.55,"last_trade_time":"2026-02-18T15:35:05","percent_change":5.61644,"prev_day_close":36.5},{"option":"SPXW260316P07030000","bid":178.8,"bid_size":0.0,"ask":183.4,"ask_size":0.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.7146,"gamma":0.0014,"vega":6.2833,"theta":-1.536,"rho":-3.4917,"theo":182.7727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.349998474121},{"option":"SPXW260316C07050000","bid":33.7,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.1261,"open_interest":300.0,"volume":142.0,"delta":0.2525,"gamma":0.0014,"vega":5.938,"theta":-1.4251,"rho":1.161,"theo":34.1998,"change":5.21,"open":31.43,"high":40.85,"low":29.7,"tick":"up","last_trade_price":35.36,"last_trade_time":"2026-02-18T15:58:04","percent_change":17.2803,"prev_day_close":30.1499996185303},{"option":"SPXW260316P07050000","bid":191.4,"bid_size":0.0,"ask":196.0,"ask_size":0.0,"iv":0.1265,"open_interest":12.0,"volume":0.0,"delta":-0.7473,"gamma":0.0014,"vega":5.938,"theta":-1.4024,"rho":-3.6534,"theo":195.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.17,"last_trade_time":"2026-02-17T11:05:30","percent_change":0.0,"prev_day_close":218.949996948242},{"option":"SPXW260316C07075000","bid":25.9,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.122,"open_interest":154.0,"volume":1.0,"delta":0.2128,"gamma":0.0013,"vega":5.4328,"theta":-1.2523,"rho":0.9782,"theo":26.4719,"change":6.97,"open":30.32,"high":30.32,"low":30.32,"tick":"up","last_trade_price":30.32,"last_trade_time":"2026-02-18T10:38:20","percent_change":29.8501,"prev_day_close":23.3500003814697},{"option":"SPXW260316P07075000","bid":208.3,"bid_size":0.0,"ask":213.3,"ask_size":0.0,"iv":0.1225,"open_interest":19.0,"volume":0.0,"delta":-0.787,"gamma":0.0013,"vega":5.4328,"theta":-1.2261,"rho":-3.8532,"theo":212.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":169.61,"last_trade_time":"2026-02-11T12:16:08","percent_change":0.0,"prev_day_close":236.799995422363},{"option":"SPXW260316C07100000","bid":19.5,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.1182,"open_interest":150.0,"volume":3.0,"delta":0.175,"gamma":0.0012,"vega":4.8656,"theta":-1.0736,"rho":0.8042,"theo":19.9614,"change":5.36,"open":18.21,"high":23.11,"low":18.21,"tick":"up","last_trade_price":23.11,"last_trade_time":"2026-02-18T11:31:01","percent_change":30.1972,"prev_day_close":17.75},{"option":"SPXW260316P07100000","bid":226.9,"bid_size":0.0,"ask":231.8,"ask_size":0.0,"iv":0.1194,"open_interest":12.0,"volume":0.0,"delta":-0.8248,"gamma":0.0012,"vega":4.8656,"theta":-1.044,"rho":-4.0443,"theo":231.2573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.62,"last_trade_time":"2026-02-13T09:49:13","percent_change":0.0,"prev_day_close":256.099990844727},{"option":"SPXW260316C07125000","bid":14.3,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.1149,"open_interest":322.0,"volume":3.0,"delta":0.1403,"gamma":0.001,"vega":4.2574,"theta":-0.8971,"rho":0.6448,"theo":14.6673,"change":4.11,"open":13.5,"high":17.36,"low":13.5,"tick":"up","last_trade_price":17.36,"last_trade_time":"2026-02-18T10:38:20","percent_change":31.0189,"prev_day_close":13.25},{"option":"SPXW260316P07125000","bid":246.4,"bid_size":0.0,"ask":251.6,"ask_size":0.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.8595,"gamma":0.001,"vega":4.2574,"theta":-0.8639,"rho":-4.2208,"theo":250.8913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.700012207031},{"option":"SPXW260316C07150000","bid":10.4,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.112,"open_interest":157.0,"volume":124.0,"delta":0.1098,"gamma":0.0009,"vega":3.6373,"theta":-0.7318,"rho":0.5048,"theo":10.5474,"change":0.92,"open":9.65,"high":13.06,"low":9.65,"tick":"down","last_trade_price":10.62,"last_trade_time":"2026-02-18T15:58:12","percent_change":9.48454,"prev_day_close":9.69999980926514},{"option":"SPXW260316P07150000","bid":267.3,"bid_size":0.0,"ask":272.5,"ask_size":0.0,"iv":0.1135,"open_interest":5.0,"volume":0.0,"delta":-0.89,"gamma":0.0009,"vega":3.6373,"theta":-0.6951,"rho":-4.3778,"theo":271.6995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.55,"last_trade_time":"2026-02-12T12:57:24","percent_change":0.0,"prev_day_close":297.949996948242},{"option":"SPXW260316C07175000","bid":7.3,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.1095,"open_interest":230.0,"volume":4.0,"delta":0.0844,"gamma":0.0008,"vega":3.0438,"theta":-0.5861,"rho":0.3875,"theo":7.4871,"change":2.11,"open":7.0,"high":9.25,"low":7.0,"tick":"down","last_trade_price":9.21,"last_trade_time":"2026-02-18T11:08:29","percent_change":29.7183,"prev_day_close":7.09999990463257},{"option":"SPXW260316P07175000","bid":289.0,"bid_size":0.0,"ask":294.5,"ask_size":0.0,"iv":0.111,"open_interest":0.0,"volume":0.0,"delta":-0.9154,"gamma":0.0008,"vega":3.0438,"theta":-0.5459,"rho":-4.5122,"theo":293.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":320.300003051758},{"option":"SPXW260316C07200000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.1078,"open_interest":202.0,"volume":15.0,"delta":0.0641,"gamma":0.0006,"vega":2.5115,"theta":-0.4648,"rho":0.2939,"theo":5.3083,"change":0.37,"open":5.3,"high":6.75,"low":5.3,"tick":"down","last_trade_price":5.47,"last_trade_time":"2026-02-18T14:37:12","percent_change":7.2549,"prev_day_close":5.09999990463257},{"option":"SPXW260316P07200000","bid":311.8,"bid_size":0.0,"ask":317.2,"ask_size":0.0,"iv":0.1095,"open_interest":1.0,"volume":0.0,"delta":-0.9357,"gamma":0.0006,"vega":2.5115,"theta":-0.4212,"rho":-4.6228,"theo":316.3165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":228.42,"last_trade_time":"2026-02-03T09:30:06","percent_change":0.0,"prev_day_close":343.199996948242},{"option":"SPXW260316C07225000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1069,"open_interest":100.0,"volume":6.0,"delta":0.0487,"gamma":0.0005,"vega":2.0593,"theta":-0.3687,"rho":0.2227,"theo":3.8048,"change":0.9,"open":3.64,"high":4.65,"low":3.64,"tick":"no_change","last_trade_price":4.55,"last_trade_time":"2026-02-18T13:05:15","percent_change":24.6575,"prev_day_close":3.64999997615814},{"option":"SPXW260316P07225000","bid":335.1,"bid_size":0.0,"ask":341.3,"ask_size":0.0,"iv":0.1091,"open_interest":1.0,"volume":0.0,"delta":-0.9511,"gamma":0.0005,"vega":2.0593,"theta":-0.3215,"rho":-4.7111,"theo":339.7411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.95,"last_trade_time":"2026-02-03T09:30:06","percent_change":0.0,"prev_day_close":366.099990844727},{"option":"SPXW260316C07250000","bid":2.55,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.106,"open_interest":249.0,"volume":17.0,"delta":0.0373,"gamma":0.0004,"vega":1.6886,"theta":-0.2948,"rho":0.1703,"theo":2.7818,"change":0.2,"open":2.75,"high":3.36,"low":2.75,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T14:07:03","percent_change":7.40741,"prev_day_close":2.69999992847443},{"option":"SPXW260316P07250000","bid":358.9,"bid_size":0.0,"ask":365.0,"ask_size":0.0,"iv":0.1081,"open_interest":0.0,"volume":0.0,"delta":-0.9625,"gamma":0.0004,"vega":1.6886,"theta":-0.2442,"rho":-4.7805,"theo":363.6462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.0},{"option":"SPXW260316C07275000","bid":1.8,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.1056,"open_interest":28.0,"volume":9.0,"delta":0.0289,"gamma":0.0003,"vega":1.3914,"theta":-0.2387,"rho":0.1319,"theo":2.0817,"change":0.34,"open":2.41,"high":2.41,"low":2.29,"tick":"down","last_trade_price":2.29,"last_trade_time":"2026-02-18T13:34:26","percent_change":17.4359,"prev_day_close":1.94999998807907},{"option":"SPXW260316P07275000","bid":376.7,"bid_size":0.0,"ask":397.3,"ask_size":0.0,"iv":0.0956,"open_interest":0.0,"volume":0.0,"delta":-0.9709,"gamma":0.0003,"vega":1.3914,"theta":-0.1845,"rho":-4.836,"theo":387.8742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.949996948242},{"option":"SPXW260316C07300000","bid":1.3,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.1059,"open_interest":915.0,"volume":17.0,"delta":0.0227,"gamma":0.0003,"vega":1.1533,"theta":-0.1954,"rho":0.1032,"theo":1.5902,"change":0.165,"open":1.6,"high":1.77,"low":1.6,"tick":"no_change","last_trade_price":1.64,"last_trade_time":"2026-02-18T13:35:47","percent_change":11.1864,"prev_day_close":1.47499996423721},{"option":"SPXW260316P07300000","bid":401.2,"bid_size":0.0,"ask":421.7,"ask_size":0.0,"iv":0.0914,"open_interest":0.0,"volume":0.0,"delta":-0.9771,"gamma":0.0003,"vega":1.1533,"theta":-0.1378,"rho":-4.8818,"theo":412.3108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.800003051758},{"option":"SPXW260316C07325000","bid":0.95,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1067,"open_interest":1021.0,"volume":0.0,"delta":0.018,"gamma":0.0002,"vega":0.9606,"theta":-0.1615,"rho":0.0818,"theo":1.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.29,"last_trade_time":"2026-02-17T14:00:06","percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260316P07325000","bid":425.7,"bid_size":0.0,"ask":446.2,"ask_size":0.0,"iv":0.0848,"open_interest":0.0,"volume":0.0,"delta":-0.9818,"gamma":0.0002,"vega":0.9606,"theta":-0.1003,"rho":-4.9202,"theo":436.8834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.800003051758},{"option":"SPXW260316C07350000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1078,"open_interest":31.0,"volume":12.0,"delta":0.0144,"gamma":0.0002,"vega":0.803,"theta":-0.1343,"rho":0.0651,"theo":0.9702,"change":0.09,"open":1.01,"high":1.01,"low":0.99,"tick":"no_change","last_trade_price":0.99,"last_trade_time":"2026-02-18T13:35:47","percent_change":10.0,"prev_day_close":0.900000005960464},{"option":"SPXW260316P07350000","bid":450.4,"bid_size":0.0,"ask":470.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9854,"gamma":0.0002,"vega":0.803,"theta":-0.0696,"rho":-4.954,"theo":461.5469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.699996948242},{"option":"SPXW260316C07375000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1094,"open_interest":3.0,"volume":0.0,"delta":0.0116,"gamma":0.0001,"vega":0.6735,"theta":-0.1122,"rho":0.0524,"theo":0.7697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-13T15:53:12","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPXW260316P07375000","bid":475.2,"bid_size":0.0,"ask":496.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0001,"vega":0.6735,"theta":-0.044,"rho":-4.9837,"theo":486.2746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.599990844727},{"option":"SPXW260316C07400000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1112,"open_interest":19.0,"volume":2.0,"delta":0.0094,"gamma":0.0001,"vega":0.5666,"theta":-0.0943,"rho":0.0423,"theo":0.6162,"change":0.0,"open":0.6,"high":0.6,"low":0.6,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:58:06","percent_change":9.93411e-7,"prev_day_close":0.599999994039536},{"option":"SPXW260316P07400000","bid":500.0,"bid_size":0.0,"ask":520.8,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9904,"gamma":0.0001,"vega":0.5666,"theta":-0.0226,"rho":-5.0109,"theo":511.0491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":430.58,"last_trade_time":"2026-01-30T09:38:39","percent_change":0.0,"prev_day_close":539.75},{"option":"SPXW260316C07425000","bid":0.3,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1137,"open_interest":1800.0,"volume":0.0,"delta":0.0076,"gamma":0.0001,"vega":0.4788,"theta":-0.0797,"rho":0.0345,"theo":0.4983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-13T09:39:15","percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260316P07425000","bid":524.8,"bid_size":0.0,"ask":545.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9922,"gamma":0.0001,"vega":0.4788,"theta":-0.0045,"rho":-5.0358,"theo":535.8593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.850006103516},{"option":"SPXW260316C07450000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1149,"open_interest":7.0,"volume":0.0,"delta":0.0063,"gamma":0.0001,"vega":0.4068,"theta":-0.0678,"rho":0.0283,"theo":0.4072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-13T15:54:29","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260316P07450000","bid":549.7,"bid_size":0.0,"ask":570.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9935,"gamma":0.0001,"vega":0.4068,"theta":0.0,"rho":-5.059,"theo":560.6963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.0},{"option":"SPXW260316C07500000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1216,"open_interest":15.0,"volume":0.0,"delta":0.0044,"gamma":0.0001,"vega":0.3,"theta":-0.0505,"rho":0.0197,"theo":0.2827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-13T15:53:12","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260316P07500000","bid":599.5,"bid_size":0.0,"ask":620.2,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9954,"gamma":0.0001,"vega":0.3,"theta":0.0,"rho":-5.1018,"theo":610.428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":526.68,"last_trade_time":"2026-01-30T09:38:39","percent_change":0.0,"prev_day_close":639.149993896484},{"option":"SPXW260316C07600000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.133,"open_interest":32.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.1798,"theta":-0.0316,"rho":0.0109,"theo":0.1593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:18:24","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPXW260316P07600000","bid":699.1,"bid_size":0.0,"ask":719.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1802,"theta":0.0,"rho":-5.1788,"theo":710.0172,"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":736.449981689453},{"option":"SPXW260316C07800000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1575,"open_interest":4.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.086,"theta":-0.0172,"rho":0.0048,"theo":0.0762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-13T12:48:41","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260316P07800000","bid":898.4,"bid_size":0.0,"ask":915.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0862,"theta":0.0,"rho":-5.3214,"theo":909.3586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.75},{"option":"SPXW260316C08000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.183,"open_interest":5.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0467,"theta":-0.0104,"rho":0.0024,"theo":0.0422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-11T16:09:18","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260316P08000000","bid":1097.8,"bid_size":0.0,"ask":1118.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0467,"theta":0.0,"rho":-5.4602,"theo":1108.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1137.5},{"option":"SPXW260316C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2103,"open_interest":1.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.026,"theta":-0.0064,"rho":0.0013,"theo":0.0237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-02T12:17:59","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260316P08200000","bid":1297.1,"bid_size":0.0,"ask":1317.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.026,"theta":0.0,"rho":-5.5979,"theo":1308.1554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1335.0},{"option":"SPXW260316C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0148,"theta":-0.0039,"rho":0.0007,"theo":0.0135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260316P08400000","bid":1496.6,"bid_size":0.0,"ask":1517.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":-5.735,"theo":1507.5698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1534.34997558594},{"option":"SPXW260316C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2623,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0085,"theta":-0.0024,"rho":0.0004,"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":0.0750000029802322},{"option":"SPXW260316P08600000","bid":1695.8,"bid_size":0.0,"ask":1713.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":-5.8718,"theo":1706.9888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1733.59997558594},{"option":"SPXW260316C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.287,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0051,"theta":-0.0015,"rho":0.0002,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260316P08800000","bid":1894.8,"bid_size":0.0,"ask":1915.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0051,"theta":0.0,"rho":-6.0084,"theo":1906.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1933.0},{"option":"SPXW260316C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0031,"theta":-0.001,"rho":0.0001,"theo":0.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260316P09000000","bid":2094.6,"bid_size":0.0,"ask":2111.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":-6.145,"theo":2105.8332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2134.44995117188},{"option":"SPXW260317C02800000","bid":4066.6,"bid_size":0.0,"ask":4087.1,"ask_size":0.0,"iv":1.2073,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0208,"theta":0.0,"rho":1.9887,"theo":4076.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.15002441406},{"option":"SPXW260317P02800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.982,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0208,"theta":-0.0344,"rho":-0.0015,"theo":0.1438,"change":0.0,"open":0.0,"high":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":"SPXW260317C03000000","bid":3866.9,"bid_size":0.0,"ask":3887.7,"ask_size":0.0,"iv":1.1197,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.026,"theta":0.0,"rho":2.1303,"theo":3877.1342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3850.19995117188},{"option":"SPXW260317P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9095,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.026,"theta":-0.0402,"rho":-0.0019,"theo":0.1727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260317C03200000","bid":3667.8,"bid_size":0.0,"ask":3688.3,"ask_size":0.0,"iv":1.0377,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0323,"theta":0.0,"rho":2.2717,"theo":3677.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.5},{"option":"SPXW260317P03200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8552,"open_interest":0.0,"volume":20.0,"delta":-0.0005,"gamma":0.0,"vega":0.0322,"theta":-0.047,"rho":-0.0024,"theo":0.2071,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:28:35","percent_change":-50.0,"prev_day_close":0.200000006705523},{"option":"SPXW260317C03400000","bid":3468.3,"bid_size":0.0,"ask":3489.0,"ask_size":0.0,"iv":0.9606,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.04,"theta":0.0,"rho":2.413,"theo":3478.4062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3450.69995117188},{"option":"SPXW260317P03400000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8104,"open_interest":0.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.04,"theta":-0.0548,"rho":-0.003,"theo":0.2483,"change":-0.125,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:59:51","percent_change":-45.4545,"prev_day_close":0.274999998509884},{"option":"SPXW260317C03600000","bid":3273.2,"bid_size":0.0,"ask":3289.7,"ask_size":0.0,"iv":0.8948,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0499,"theta":0.0,"rho":2.5542,"theo":3279.0543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.39990234375},{"option":"SPXW260317P03600000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7625,"open_interest":7.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0498,"theta":-0.0639,"rho":-0.0038,"theo":0.2981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T10:39:34","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260317C03800000","bid":3069.6,"bid_size":0.0,"ask":3090.4,"ask_size":0.0,"iv":0.8254,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0622,"theta":0.0,"rho":2.6951,"theo":3079.714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3052.70007324219},{"option":"SPXW260317P03800000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7236,"open_interest":156.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0621,"theta":-0.0747,"rho":-0.0048,"theo":0.3595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-17T12:49:56","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260317C04000000","bid":2870.4,"bid_size":0.0,"ask":2891.1,"ask_size":0.0,"iv":0.765,"open_interest":0.0,"volume":1.0,"delta":0.9986,"gamma":0.0,"vega":0.078,"theta":0.0,"rho":2.8358,"theo":2880.3894,"change":53.3799,"open":2906.33,"high":2906.33,"low":2906.33,"tick":"up","last_trade_price":2906.33,"last_trade_time":"2026-02-18T11:31:08","percent_change":1.87104,"prev_day_close":2852.95007324219},{"option":"SPXW260317P04000000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.6802,"open_interest":6.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0779,"theta":-0.0878,"rho":-0.0061,"theo":0.4367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-13T10:07:55","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPXW260317C04200000","bid":2671.1,"bid_size":0.0,"ask":2691.9,"ask_size":0.0,"iv":0.7113,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0991,"theta":0.0,"rho":2.9759,"theo":2681.088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2654.54992675781},{"option":"SPXW260317P04200000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.64,"open_interest":21.0,"volume":50.0,"delta":-0.0016,"gamma":0.0,"vega":0.099,"theta":-0.104,"rho":-0.0079,"theo":0.537,"change":-0.225,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T13:48:05","percent_change":-29.0323,"prev_day_close":0.775000005960464},{"option":"SPXW260317C04400000","bid":2472.2,"bid_size":0.0,"ask":2493.4,"ask_size":0.0,"iv":0.6581,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1274,"theta":0.0,"rho":3.1153,"theo":2481.8229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2454.15002441406},{"option":"SPXW260317P04400000","bid":0.65,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.6007,"open_interest":7.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.1273,"theta":-0.1251,"rho":-0.0104,"theo":0.6739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-17T16:03:40","percent_change":0.0,"prev_day_close":1.02500000596046},{"option":"SPXW260317C04600000","bid":2274.3,"bid_size":0.0,"ask":2293.6,"ask_size":0.0,"iv":0.6055,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1679,"theta":0.0,"rho":3.2536,"theo":2282.6169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2255.89990234375},{"option":"SPXW260317P04600000","bid":0.9,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.5597,"open_interest":17.0,"volume":12.0,"delta":-0.0029,"gamma":0.0,"vega":0.1678,"theta":-0.1538,"rho":-0.014,"theo":0.8696,"change":-0.3,"open":1.15,"high":1.15,"low":0.9,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T14:36:00","percent_change":-22.2222,"prev_day_close":1.35000002384186},{"option":"SPXW260317C04800000","bid":2073.7,"bid_size":0.0,"ask":2094.2,"ask_size":0.0,"iv":0.5578,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2262,"theta":0.0,"rho":3.39,"theo":2083.5079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2056.95001220703},{"option":"SPXW260317P04800000","bid":1.25,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.5229,"open_interest":103.0,"volume":23.0,"delta":-0.004,"gamma":0.0,"vega":0.2262,"theta":-0.1941,"rho":-0.0196,"theo":1.1628,"change":-0.175,"open":1.55,"high":1.55,"low":1.55,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:04:23","percent_change":-10.1449,"prev_day_close":1.72499996423721},{"option":"SPXW260317C05000000","bid":1879.0,"bid_size":0.0,"ask":1896.3,"ask_size":0.0,"iv":0.5117,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.3127,"theta":0.0,"rho":3.5234,"theo":1884.5489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1858.29998779297},{"option":"SPXW260317P05000000","bid":1.7,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.4836,"open_interest":721.0,"volume":0.0,"delta":-0.0057,"gamma":0.0,"vega":0.3128,"theta":-0.2506,"rho":-0.0281,"theo":1.6065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.2,"last_trade_time":"2026-02-17T13:49:29","percent_change":0.0,"prev_day_close":2.25},{"option":"SPXW260317C05200000","bid":1682.9,"bid_size":0.0,"ask":1691.8,"ask_size":0.0,"iv":0.4397,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.4383,"theta":-0.0997,"rho":3.6523,"theo":1685.8088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1659.09997558594},{"option":"SPXW260317P05200000","bid":2.3,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.446,"open_interest":24.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":0.4385,"theta":-0.3276,"rho":-0.0412,"theo":2.2695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-17T15:38:40","percent_change":0.0,"prev_day_close":2.97499990463257},{"option":"SPXW260317C05400000","bid":1485.1,"bid_size":0.0,"ask":1491.9,"ask_size":0.0,"iv":0.4019,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":0.6162,"theta":-0.2271,"rho":3.7745,"theo":1487.372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1460.34997558594},{"option":"SPXW260317P05400000","bid":3.1,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.408,"open_interest":4.0,"volume":0.0,"delta":-0.0123,"gamma":0.0,"vega":0.6162,"theta":-0.4278,"rho":-0.0609,"theo":3.2327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-11T10:26:07","percent_change":0.0,"prev_day_close":3.94999992847443},{"option":"SPXW260317C05500000","bid":1385.7,"bid_size":0.0,"ask":1392.7,"ask_size":0.0,"iv":0.3872,"open_interest":1.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":0.7315,"theta":-0.3003,"rho":3.832,"theo":1388.3006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1357.98,"last_trade_time":"2026-02-17T15:31:05","percent_change":0.0,"prev_day_close":1361.09997558594},{"option":"SPXW260317P05500000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.39,"open_interest":1022.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":0.7315,"theta":-0.4875,"rho":-0.0744,"theo":3.8623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-17T12:30:34","percent_change":0.0,"prev_day_close":4.59999990463257},{"option":"SPXW260317C05600000","bid":1287.7,"bid_size":0.0,"ask":1293.7,"ask_size":0.0,"iv":0.3649,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0001,"vega":0.8664,"theta":-0.3805,"rho":3.8866,"theo":1289.3542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1262.45001220703},{"option":"SPXW260317P05600000","bid":4.4,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.3723,"open_interest":48.0,"volume":44.0,"delta":-0.0184,"gamma":0.0001,"vega":0.867,"theta":-0.5545,"rho":-0.0908,"theo":4.6196,"change":-1.48,"open":4.2,"high":4.2,"low":3.92,"tick":"no_change","last_trade_price":3.92,"last_trade_time":"2026-02-18T10:53:44","percent_change":-27.4074,"prev_day_close":5.40000009536743},{"option":"SPXW260317C05700000","bid":1188.4,"bid_size":0.0,"ask":1194.9,"ask_size":0.0,"iv":0.3483,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0001,"vega":1.0299,"theta":-0.4688,"rho":3.937,"theo":1190.5653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1163.60003662109},{"option":"SPXW260317P05700000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.3545,"open_interest":29.0,"volume":5.0,"delta":-0.0225,"gamma":0.0001,"vega":1.0299,"theta":-0.6291,"rho":-0.1113,"theo":5.5288,"change":-0.5,"open":5.0,"high":5.9,"low":5.0,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:23:45","percent_change":-7.8125,"prev_day_close":6.40000009536743},{"option":"SPXW260317C05800000","bid":1089.3,"bid_size":0.0,"ask":1096.2,"ask_size":0.0,"iv":0.334,"open_interest":0.0,"volume":0.0,"delta":0.9722,"gamma":0.0001,"vega":1.2237,"theta":-0.5674,"rho":3.9823,"theo":1091.9906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.89996337891},{"option":"SPXW260317P05800000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3366,"open_interest":37.0,"volume":4.0,"delta":-0.0276,"gamma":0.0001,"vega":1.2237,"theta":-0.7142,"rho":-0.137,"theo":6.655,"change":-1.2,"open":6.5,"high":6.5,"low":6.5,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-18T09:55:47","percent_change":-15.5844,"prev_day_close":7.70000004768372},{"option":"SPXW260317C05875000","bid":1016.8,"bid_size":0.0,"ask":1022.4,"ask_size":0.0,"iv":0.3164,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":1.3998,"theta":-0.65,"rho":4.0114,"theo":1018.2501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":991.799987792969},{"option":"SPXW260317P05875000","bid":7.4,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.3231,"open_interest":4.0,"volume":4.0,"delta":-0.0325,"gamma":0.0001,"vega":1.3998,"theta":-0.7867,"rho":-0.1611,"theo":7.6902,"change":-1.25,"open":7.8,"high":7.8,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T09:54:32","percent_change":-13.9665,"prev_day_close":8.9500002861023},{"option":"SPXW260317C05900000","bid":991.8,"bid_size":0.0,"ask":998.0,"ask_size":0.0,"iv":0.3153,"open_interest":0.0,"volume":0.0,"delta":0.9655,"gamma":0.0001,"vega":1.4647,"theta":-0.6796,"rho":4.0199,"theo":993.7172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":967.549987792969},{"option":"SPXW260317P05900000","bid":7.7,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.3188,"open_interest":140.0,"volume":1.0,"delta":-0.0343,"gamma":0.0001,"vega":1.4647,"theta":-0.8129,"rho":-0.1704,"theo":8.0825,"change":-1.45,"open":7.9,"high":7.9,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T09:55:26","percent_change":-15.508,"prev_day_close":9.34999990463257},{"option":"SPXW260317C05925000","bid":967.6,"bid_size":0.0,"ask":973.3,"ask_size":0.0,"iv":0.3118,"open_interest":0.0,"volume":0.0,"delta":0.9635,"gamma":0.0001,"vega":1.5325,"theta":-0.7104,"rho":4.0277,"theo":969.2121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.349975585938},{"option":"SPXW260317P05925000","bid":8.2,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.3147,"open_interest":4.0,"volume":0.0,"delta":-0.0363,"gamma":0.0001,"vega":1.5325,"theta":-0.8403,"rho":-0.1803,"theo":8.5027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-17T09:55:40","percent_change":0.0,"prev_day_close":9.84999990463257},{"option":"SPXW260317C05950000","bid":943.0,"bid_size":0.0,"ask":949.0,"ask_size":0.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":0.9614,"gamma":0.0001,"vega":1.6038,"theta":-0.7424,"rho":4.035,"theo":944.7375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":919.0},{"option":"SPXW260317P05950000","bid":8.6,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.3104,"open_interest":17.0,"volume":0.0,"delta":-0.0384,"gamma":0.0001,"vega":1.6038,"theta":-0.869,"rho":-0.1908,"theo":8.9533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.58,"last_trade_time":"2026-02-17T10:42:01","percent_change":0.0,"prev_day_close":10.4000000953674},{"option":"SPXW260317C05975000","bid":918.5,"bid_size":0.0,"ask":924.6,"ask_size":0.0,"iv":0.302,"open_interest":0.0,"volume":0.0,"delta":0.9591,"gamma":0.0001,"vega":1.6793,"theta":-0.7758,"rho":4.0415,"theo":920.2962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.200012207031},{"option":"SPXW260317P05975000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.3062,"open_interest":1.0,"volume":1.0,"delta":-0.0407,"gamma":0.0001,"vega":1.6793,"theta":-0.899,"rho":-0.202,"theo":9.4373,"change":-0.75,"open":10.2,"high":10.2,"low":10.2,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-18T15:20:42","percent_change":-6.84932,"prev_day_close":10.9500002861023},{"option":"SPXW260317C06000000","bid":894.3,"bid_size":0.0,"ask":899.9,"ask_size":0.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.9567,"gamma":0.0002,"vega":1.76,"theta":-0.8106,"rho":4.0472,"theo":895.8917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.299987792969},{"option":"SPXW260317P06000000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.3021,"open_interest":23.0,"volume":4.0,"delta":-0.0431,"gamma":0.0002,"vega":1.76,"theta":-0.9304,"rho":-0.214,"theo":9.9579,"change":-1.75,"open":8.8,"high":9.8,"low":8.23,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T16:06:33","percent_change":-15.1515,"prev_day_close":11.5499997138977},{"option":"SPXW260317C06025000","bid":869.7,"bid_size":0.0,"ask":875.7,"ask_size":0.0,"iv":0.294,"open_interest":0.0,"volume":0.0,"delta":0.9541,"gamma":0.0002,"vega":1.8463,"theta":-0.8469,"rho":4.0518,"theo":871.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.800018310547},{"option":"SPXW260317P06025000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.2981,"open_interest":5.0,"volume":1.0,"delta":-0.0458,"gamma":0.0002,"vega":1.8463,"theta":-0.9634,"rho":-0.2272,"theo":10.5194,"change":-2.45,"open":9.8,"high":9.8,"low":9.8,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T14:07:56","percent_change":-20.0,"prev_day_close":12.25},{"option":"SPXW260317C06050000","bid":845.6,"bid_size":0.0,"ask":851.2,"ask_size":0.0,"iv":0.2893,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0002,"vega":1.9379,"theta":-0.8849,"rho":4.0552,"theo":847.2097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":821.649993896484},{"option":"SPXW260317P06050000","bid":10.8,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.2939,"open_interest":13.0,"volume":1.0,"delta":-0.0486,"gamma":0.0002,"vega":1.9379,"theta":-0.998,"rho":-0.2415,"theo":11.1264,"change":-3.75,"open":9.2,"high":9.2,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T12:08:47","percent_change":-28.9575,"prev_day_close":12.9500002861023},{"option":"SPXW260317C06075000","bid":821.3,"bid_size":0.0,"ask":827.2,"ask_size":0.0,"iv":0.2855,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0002,"vega":2.0341,"theta":-0.9246,"rho":4.0574,"theo":822.942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":797.649993896484},{"option":"SPXW260317P06075000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.2897,"open_interest":49.0,"volume":4.0,"delta":-0.0517,"gamma":0.0002,"vega":2.0341,"theta":-1.0343,"rho":-0.2571,"theo":11.784,"change":-3.38,"open":10.37,"high":10.37,"low":10.37,"tick":"no_change","last_trade_price":10.37,"last_trade_time":"2026-02-18T13:36:33","percent_change":-24.5818,"prev_day_close":13.75},{"option":"SPXW260317C06100000","bid":797.1,"bid_size":0.0,"ask":803.0,"ask_size":0.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":0.9448,"gamma":0.0002,"vega":2.1349,"theta":-0.9661,"rho":4.0585,"theo":798.7298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":773.550018310547},{"option":"SPXW260317P06100000","bid":12.1,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.2858,"open_interest":1863.0,"volume":18.0,"delta":-0.055,"gamma":0.0002,"vega":2.1349,"theta":-1.0725,"rho":-0.2737,"theo":12.497,"change":-4.05,"open":10.33,"high":10.5,"low":10.3,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-18T12:16:35","percent_change":-27.8351,"prev_day_close":14.5499997138977},{"option":"SPXW260317C06125000","bid":773.1,"bid_size":0.0,"ask":778.5,"ask_size":0.0,"iv":0.28,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0002,"vega":2.2413,"theta":-1.0095,"rho":4.0585,"theo":774.5777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":749.5},{"option":"SPXW260317P06125000","bid":12.9,"bid_size":0.0,"ask":13.3,"ask_size":0.0,"iv":0.2816,"open_interest":131.0,"volume":8.0,"delta":-0.0586,"gamma":0.0002,"vega":2.2413,"theta":-1.1125,"rho":-0.2914,"theo":13.2701,"change":-3.0,"open":11.62,"high":12.45,"low":11.62,"tick":"up","last_trade_price":12.45,"last_trade_time":"2026-02-18T14:12:36","percent_change":-19.4175,"prev_day_close":15.4500002861023},{"option":"SPXW260317C06150000","bid":749.0,"bid_size":0.0,"ask":754.4,"ask_size":0.0,"iv":0.2748,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0002,"vega":2.3549,"theta":-1.0549,"rho":4.0571,"theo":750.4911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.199981689453},{"option":"SPXW260317P06150000","bid":13.7,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.2777,"open_interest":48.0,"volume":0.0,"delta":-0.0624,"gamma":0.0002,"vega":2.3549,"theta":-1.1545,"rho":-0.3106,"theo":14.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.1,"last_trade_time":"2026-02-17T15:54:01","percent_change":0.0,"prev_day_close":16.4499998092651},{"option":"SPXW260317C06175000","bid":725.0,"bid_size":0.0,"ask":730.4,"ask_size":0.0,"iv":0.2713,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0002,"vega":2.4765,"theta":-1.1021,"rho":4.0538,"theo":726.4764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":702.050018310547},{"option":"SPXW260317P06175000","bid":14.6,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.2739,"open_interest":28.0,"volume":0.0,"delta":-0.0666,"gamma":0.0002,"vega":2.4765,"theta":-1.1984,"rho":-0.3316,"theo":15.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.6,"last_trade_time":"2026-02-17T15:24:41","percent_change":0.0,"prev_day_close":17.5500001907349},{"option":"SPXW260317C06200000","bid":700.9,"bid_size":0.0,"ask":706.6,"ask_size":0.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.9286,"gamma":0.0003,"vega":2.6051,"theta":-1.1514,"rho":4.0485,"theo":702.5413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":678.600006103516},{"option":"SPXW260317P06200000","bid":15.6,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.2698,"open_interest":52.0,"volume":14.0,"delta":-0.0712,"gamma":0.0003,"vega":2.6051,"theta":-1.2442,"rho":-0.3547,"theo":16.0093,"change":-5.55,"open":13.32,"high":13.32,"low":13.1,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-02-18T11:31:28","percent_change":-29.7587,"prev_day_close":18.6499996185303},{"option":"SPXW260317C06225000","bid":677.2,"bid_size":0.0,"ask":682.8,"ask_size":0.0,"iv":0.2631,"open_interest":0.0,"volume":0.0,"delta":0.9237,"gamma":0.0003,"vega":2.7393,"theta":-1.2026,"rho":4.0413,"theo":678.6933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":655.100006103516},{"option":"SPXW260317P06225000","bid":16.7,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.2658,"open_interest":3691.0,"volume":1.0,"delta":-0.0761,"gamma":0.0003,"vega":2.7393,"theta":-1.2921,"rho":-0.3796,"theo":17.0866,"change":-1.37,"open":18.53,"high":18.53,"low":18.53,"tick":"down","last_trade_price":18.53,"last_trade_time":"2026-02-18T09:40:16","percent_change":-6.88442,"prev_day_close":19.9000005722046},{"option":"SPXW260317C06250000","bid":652.9,"bid_size":0.0,"ask":659.0,"ask_size":0.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.9184,"gamma":0.0003,"vega":2.8792,"theta":-1.2558,"rho":4.0325,"theo":654.939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.149993896484},{"option":"SPXW260317P06250000","bid":17.8,"bid_size":0.0,"ask":18.2,"ask_size":0.0,"iv":0.2621,"open_interest":11.0,"volume":5.0,"delta":-0.0814,"gamma":0.0003,"vega":2.8792,"theta":-1.3419,"rho":-0.4061,"theo":18.2575,"change":-6.3,"open":18.67,"high":18.67,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-18T12:11:57","percent_change":-29.717,"prev_day_close":21.1999998092651},{"option":"SPXW260317C06275000","bid":629.8,"bid_size":0.0,"ask":635.3,"ask_size":0.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.9127,"gamma":0.0003,"vega":3.027,"theta":-1.3108,"rho":4.0218,"theo":631.2849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.399993896484},{"option":"SPXW260317P06275000","bid":19.0,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.2582,"open_interest":95.0,"volume":2.0,"delta":-0.0871,"gamma":0.0003,"vega":3.027,"theta":-1.3936,"rho":-0.4346,"theo":19.5286,"change":-2.78,"open":19.92,"high":19.92,"low":19.92,"tick":"no_change","last_trade_price":19.92,"last_trade_time":"2026-02-18T09:46:32","percent_change":-12.2467,"prev_day_close":22.6999998092651},{"option":"SPXW260317C06300000","bid":606.3,"bid_size":0.0,"ask":611.6,"ask_size":0.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":0.9065,"gamma":0.0004,"vega":3.1844,"theta":-1.3676,"rho":4.0084,"theo":607.739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.200012207031},{"option":"SPXW260317P06300000","bid":20.3,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.2545,"open_interest":25.0,"volume":1.0,"delta":-0.0934,"gamma":0.0004,"vega":3.1844,"theta":-1.447,"rho":-0.4658,"theo":20.908,"change":-5.71,"open":18.54,"high":18.54,"low":18.54,"tick":"down","last_trade_price":18.54,"last_trade_time":"2026-02-18T10:04:20","percent_change":-23.5464,"prev_day_close":24.25},{"option":"SPXW260317C06325000","bid":582.8,"bid_size":0.0,"ask":588.2,"ask_size":0.0,"iv":0.2494,"open_interest":0.0,"volume":0.0,"delta":0.8998,"gamma":0.0004,"vega":3.3496,"theta":-1.4259,"rho":3.9919,"theo":584.3117,"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":560.75},{"option":"SPXW260317P06325000","bid":21.8,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.2506,"open_interest":7.0,"volume":17.0,"delta":-0.1,"gamma":0.0004,"vega":3.3496,"theta":-1.5019,"rho":-0.5,"theo":22.4059,"change":-5.05,"open":24.23,"high":24.23,"low":18.28,"tick":"up","last_trade_price":20.85,"last_trade_time":"2026-02-18T14:12:36","percent_change":-19.4981,"prev_day_close":25.9000005722046},{"option":"SPXW260317C06350000","bid":559.4,"bid_size":0.0,"ask":564.8,"ask_size":0.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8925,"gamma":0.0004,"vega":3.52,"theta":-1.4856,"rho":3.9729,"theo":561.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.550018310547},{"option":"SPXW260317P06350000","bid":23.4,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.2469,"open_interest":1838.0,"volume":11.0,"delta":-0.1073,"gamma":0.0004,"vega":3.52,"theta":-1.5583,"rho":-0.5367,"theo":24.032,"change":-1.75,"open":26.8,"high":26.8,"low":19.8,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-18T14:57:00","percent_change":-6.30631,"prev_day_close":27.75},{"option":"SPXW260317C06375000","bid":536.3,"bid_size":0.0,"ask":541.5,"ask_size":0.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.8847,"gamma":0.0004,"vega":3.6958,"theta":-1.5465,"rho":3.9517,"theo":537.8489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.550018310547},{"option":"SPXW260317P06375000","bid":25.1,"bid_size":0.0,"ask":25.6,"ask_size":0.0,"iv":0.243,"open_interest":8.0,"volume":13.0,"delta":-0.1151,"gamma":0.0004,"vega":3.6958,"theta":-1.6158,"rho":-0.5757,"theo":25.7936,"change":-8.2,"open":21.78,"high":21.78,"low":21.08,"tick":"no_change","last_trade_price":21.55,"last_trade_time":"2026-02-18T13:25:10","percent_change":-27.563,"prev_day_close":29.75},{"option":"SPXW260317C06400000","bid":513.2,"bid_size":0.0,"ask":518.4,"ask_size":0.0,"iv":0.238,"open_interest":0.0,"volume":0.0,"delta":0.8763,"gamma":0.0004,"vega":3.8806,"theta":-1.6083,"rho":3.9274,"theo":514.8288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.850006103516},{"option":"SPXW260317P06400000","bid":26.9,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.2392,"open_interest":25.0,"volume":11.0,"delta":-0.1235,"gamma":0.0004,"vega":3.8806,"theta":-1.6742,"rho":-0.6177,"theo":27.6987,"change":-9.35,"open":29.73,"high":29.73,"low":22.5,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-18T10:42:25","percent_change":-29.3564,"prev_day_close":31.8499994277954},{"option":"SPXW260317C06425000","bid":490.3,"bid_size":0.0,"ask":495.6,"ask_size":0.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.8672,"gamma":0.0005,"vega":4.0743,"theta":-1.6705,"rho":3.8992,"theo":491.9638,"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":469.550003051758},{"option":"SPXW260317P06425000","bid":29.0,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.2355,"open_interest":112.0,"volume":2.0,"delta":-0.1326,"gamma":0.0005,"vega":4.0743,"theta":-1.733,"rho":-0.6637,"theo":29.7589,"change":-6.11,"open":32.04,"high":32.04,"low":28.04,"tick":"down","last_trade_price":28.04,"last_trade_time":"2026-02-18T09:59:21","percent_change":-17.8917,"prev_day_close":34.1500015258789},{"option":"SPXW260317C06450000","bid":467.7,"bid_size":0.0,"ask":472.7,"ask_size":0.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0005,"vega":4.2726,"theta":-1.7329,"rho":3.8671,"theo":469.2671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.900009155273},{"option":"SPXW260317P06450000","bid":31.1,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.2317,"open_interest":28.0,"volume":14.0,"delta":-0.1423,"gamma":0.0005,"vega":4.2726,"theta":-1.7921,"rho":-0.7135,"theo":31.9874,"change":-4.35,"open":34.36,"high":34.4,"low":25.98,"tick":"up","last_trade_price":32.3,"last_trade_time":"2026-02-18T15:04:16","percent_change":-11.869,"prev_day_close":36.6500015258789},{"option":"SPXW260317C06475000","bid":445.1,"bid_size":0.0,"ask":450.0,"ask_size":0.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.847,"gamma":0.0006,"vega":4.4738,"theta":-1.7951,"rho":3.8322,"theo":446.7485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.75},{"option":"SPXW260317P06475000","bid":33.5,"bid_size":0.0,"ask":34.1,"ask_size":0.0,"iv":0.2279,"open_interest":19.0,"volume":2.0,"delta":-0.1528,"gamma":0.0006,"vega":4.4738,"theta":-1.8509,"rho":-0.7661,"theo":34.3941,"change":-2.28,"open":30.75,"high":37.12,"low":30.75,"tick":"up","last_trade_price":37.12,"last_trade_time":"2026-02-18T15:17:25","percent_change":-5.7868,"prev_day_close":39.3999996185303},{"option":"SPXW260317C06500000","bid":422.7,"bid_size":0.0,"ask":427.6,"ask_size":0.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":0.8357,"gamma":0.0006,"vega":4.6816,"theta":-1.8565,"rho":3.7937,"theo":424.4174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":402.549987792969},{"option":"SPXW260317P06500000","bid":36.1,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.2241,"open_interest":103.0,"volume":11.0,"delta":-0.1641,"gamma":0.0006,"vega":4.6816,"theta":-1.9089,"rho":-0.8224,"theo":36.9882,"change":-2.48,"open":33.15,"high":39.87,"low":30.4,"tick":"up","last_trade_price":39.87,"last_trade_time":"2026-02-18T15:17:25","percent_change":-5.85596,"prev_day_close":42.3499984741211},{"option":"SPXW260317C06525000","bid":400.6,"bid_size":0.0,"ask":405.5,"ask_size":0.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.8236,"gamma":0.0006,"vega":4.8971,"theta":-1.9167,"rho":3.7498,"theo":402.2892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":380.800003051758},{"option":"SPXW260317P06525000","bid":38.9,"bid_size":0.0,"ask":39.4,"ask_size":0.0,"iv":0.2202,"open_interest":18.0,"volume":11.0,"delta":-0.1762,"gamma":0.0006,"vega":4.8971,"theta":-1.9657,"rho":-0.884,"theo":39.7852,"change":-7.8,"open":37.64,"high":37.65,"low":37.64,"tick":"up","last_trade_price":37.65,"last_trade_time":"2026-02-18T14:14:56","percent_change":-17.1617,"prev_day_close":45.4500007629394},{"option":"SPXW260317C06550000","bid":378.3,"bid_size":0.0,"ask":383.6,"ask_size":0.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.8107,"gamma":0.0007,"vega":5.1142,"theta":-1.9751,"rho":3.7012,"theo":380.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.300003051758},{"option":"SPXW260317P06550000","bid":41.8,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.2165,"open_interest":33.0,"volume":10.0,"delta":-0.1892,"gamma":0.0007,"vega":5.1142,"theta":-2.0208,"rho":-0.9504,"theo":42.8033,"change":-8.3,"open":40.55,"high":40.55,"low":40.55,"tick":"down","last_trade_price":40.55,"last_trade_time":"2026-02-18T14:14:56","percent_change":-16.9908,"prev_day_close":48.8499984741211},{"option":"SPXW260317C06570000","bid":361.3,"bid_size":0.0,"ask":366.1,"ask_size":0.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.7996,"gamma":0.0007,"vega":5.2873,"theta":-2.0201,"rho":3.6598,"theo":363.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06570000","bid":44.4,"bid_size":0.0,"ask":45.0,"ask_size":0.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":-0.2002,"gamma":0.0007,"vega":5.2873,"theta":-2.0631,"rho":-1.0059,"theo":45.3863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06575000","bid":356.7,"bid_size":0.0,"ask":361.8,"ask_size":0.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7967,"gamma":0.0007,"vega":5.3309,"theta":-2.0311,"rho":3.649,"theo":358.7097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":338.199996948242},{"option":"SPXW260317P06575000","bid":45.1,"bid_size":0.0,"ask":45.7,"ask_size":0.0,"iv":0.2126,"open_interest":16.0,"volume":3.0,"delta":-0.2031,"gamma":0.0007,"vega":5.3309,"theta":-2.0734,"rho":-1.0203,"theo":46.0562,"change":-14.65,"open":37.9,"high":37.9,"low":37.9,"tick":"down","last_trade_price":37.9,"last_trade_time":"2026-02-18T11:34:03","percent_change":-27.8782,"prev_day_close":52.5499992370606},{"option":"SPXW260317C06580000","bid":352.7,"bid_size":0.0,"ask":357.5,"ask_size":0.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.7938,"gamma":0.0007,"vega":5.3746,"theta":-2.042,"rho":3.6381,"theo":354.4046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06580000","bid":45.8,"bid_size":0.0,"ask":46.4,"ask_size":0.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":-0.206,"gamma":0.0007,"vega":5.3746,"theta":-2.0836,"rho":-1.0348,"theo":46.7361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06590000","bid":344.2,"bid_size":0.0,"ask":348.9,"ask_size":0.0,"iv":0.2091,"open_interest":0.0,"volume":0.0,"delta":0.7879,"gamma":0.0007,"vega":5.4628,"theta":-2.0634,"rho":3.6154,"theo":345.8249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06590000","bid":47.2,"bid_size":0.0,"ask":47.7,"ask_size":0.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":-0.2119,"gamma":0.0007,"vega":5.4628,"theta":-2.1036,"rho":-1.0646,"theo":48.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06600000","bid":335.6,"bid_size":0.0,"ask":340.4,"ask_size":0.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7818,"gamma":0.0008,"vega":5.5519,"theta":-2.0842,"rho":3.5915,"theo":337.2874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.199996948242},{"option":"SPXW260317P06600000","bid":48.6,"bid_size":0.0,"ask":49.2,"ask_size":0.0,"iv":0.2086,"open_interest":132.0,"volume":16.0,"delta":-0.218,"gamma":0.0008,"vega":5.5519,"theta":-2.1231,"rho":-1.0955,"theo":49.5591,"change":-12.27,"open":40.9,"high":44.6,"low":40.17,"tick":"down","last_trade_price":44.28,"last_trade_time":"2026-02-18T13:46:49","percent_change":-21.6976,"prev_day_close":56.5499992370606},{"option":"SPXW260317C06610000","bid":327.1,"bid_size":0.0,"ask":331.9,"ask_size":0.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.7755,"gamma":0.0008,"vega":5.6414,"theta":-2.1044,"rho":3.5665,"theo":328.794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06610000","bid":50.1,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":-0.2243,"gamma":0.0008,"vega":5.6414,"theta":-2.142,"rho":-1.1277,"theo":51.0358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06620000","bid":318.7,"bid_size":0.0,"ask":323.4,"ask_size":0.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":0.769,"gamma":0.0008,"vega":5.7308,"theta":-2.1239,"rho":3.5404,"theo":320.3465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06620000","bid":51.6,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-0.2308,"gamma":0.0008,"vega":5.7308,"theta":-2.1602,"rho":-1.1609,"theo":52.5584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06625000","bid":314.2,"bid_size":0.0,"ask":319.2,"ask_size":0.0,"iv":0.2037,"open_interest":2.0,"volume":0.0,"delta":0.7657,"gamma":0.0008,"vega":5.7752,"theta":-2.1335,"rho":3.527,"theo":316.1405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":306.49,"last_trade_time":"2026-02-17T14:33:44","percent_change":0.0,"prev_day_close":296.600006103516},{"option":"SPXW260317P06625000","bid":52.4,"bid_size":0.0,"ask":53.0,"ask_size":0.0,"iv":0.2048,"open_interest":30.0,"volume":0.0,"delta":-0.2341,"gamma":0.0008,"vega":5.7752,"theta":-2.169,"rho":-1.1778,"theo":53.3374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.42,"last_trade_time":"2026-02-17T15:31:50","percent_change":0.0,"prev_day_close":60.8499984741211},{"option":"SPXW260317C06630000","bid":310.3,"bid_size":0.0,"ask":315.0,"ask_size":0.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":0.7624,"gamma":0.0008,"vega":5.8193,"theta":-2.1428,"rho":3.5134,"theo":311.9465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06630000","bid":53.2,"bid_size":0.0,"ask":53.8,"ask_size":0.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":-0.2374,"gamma":0.0008,"vega":5.8193,"theta":-2.1777,"rho":-1.195,"theo":54.1285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06640000","bid":301.9,"bid_size":0.0,"ask":306.8,"ask_size":0.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":0.7556,"gamma":0.0008,"vega":5.9067,"theta":-2.1609,"rho":3.4858,"theo":303.5951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06640000","bid":54.8,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.2023,"open_interest":0.0,"volume":6.0,"delta":-0.2442,"gamma":0.0008,"vega":5.9067,"theta":-2.1944,"rho":-1.2297,"theo":55.7472,"change":53.5,"open":60.2,"high":60.2,"low":52.3,"tick":"up","last_trade_price":53.5,"last_trade_time":"2026-02-18T15:59:21","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06650000","bid":293.7,"bid_size":0.0,"ask":298.5,"ask_size":0.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.7485,"gamma":0.0008,"vega":5.9931,"theta":-2.1783,"rho":3.4575,"theo":295.2935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.299987792969},{"option":"SPXW260317P06650000","bid":56.4,"bid_size":0.0,"ask":57.0,"ask_size":0.0,"iv":0.2007,"open_interest":45.0,"volume":8.0,"delta":-0.2513,"gamma":0.0008,"vega":5.9931,"theta":-2.2104,"rho":-1.265,"theo":57.4156,"change":-9.95,"open":59.92,"high":59.92,"low":50.42,"tick":"up","last_trade_price":55.5,"last_trade_time":"2026-02-18T15:59:29","percent_change":-15.2024,"prev_day_close":65.4499969482422},{"option":"SPXW260317C06660000","bid":285.4,"bid_size":0.0,"ask":290.2,"ask_size":0.0,"iv":0.1981,"open_interest":0.0,"volume":0.0,"delta":0.7413,"gamma":0.0009,"vega":6.0789,"theta":-2.1948,"rho":3.4284,"theo":287.0427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06660000","bid":58.1,"bid_size":0.0,"ask":58.8,"ask_size":0.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":-0.2585,"gamma":0.0009,"vega":6.0789,"theta":-2.2256,"rho":-1.3012,"theo":59.135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06670000","bid":277.2,"bid_size":0.0,"ask":282.0,"ask_size":0.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":0.7339,"gamma":0.0009,"vega":6.1646,"theta":-2.2104,"rho":3.3982,"theo":278.8445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06670000","bid":59.9,"bid_size":0.0,"ask":60.5,"ask_size":0.0,"iv":0.1974,"open_interest":0.0,"volume":0.0,"delta":-0.2659,"gamma":0.0009,"vega":6.1646,"theta":-2.2398,"rho":-1.3385,"theo":60.9068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06675000","bid":273.0,"bid_size":0.0,"ask":277.8,"ask_size":0.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":0.7301,"gamma":0.0009,"vega":6.2075,"theta":-2.2178,"rho":3.3826,"theo":274.7657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":256.25},{"option":"SPXW260317P06675000","bid":60.8,"bid_size":0.0,"ask":61.4,"ask_size":0.0,"iv":0.1966,"open_interest":7.0,"volume":1.0,"delta":-0.2697,"gamma":0.0009,"vega":6.2075,"theta":-2.2466,"rho":-1.3577,"theo":61.8131,"change":-18.23,"open":52.22,"high":52.22,"low":52.22,"tick":"down","last_trade_price":52.22,"last_trade_time":"2026-02-18T11:48:38","percent_change":-25.8765,"prev_day_close":70.4499969482422},{"option":"SPXW260317C06680000","bid":268.8,"bid_size":0.0,"ask":273.8,"ask_size":0.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.7262,"gamma":0.0009,"vega":6.2504,"theta":-2.225,"rho":3.3666,"theo":270.701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06680000","bid":61.7,"bid_size":0.0,"ask":62.4,"ask_size":0.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":-0.2736,"gamma":0.0009,"vega":6.2504,"theta":-2.2531,"rho":-1.3772,"theo":62.7334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06690000","bid":260.7,"bid_size":0.0,"ask":265.6,"ask_size":0.0,"iv":0.1929,"open_interest":0.0,"volume":0.0,"delta":0.7184,"gamma":0.0009,"vega":6.3357,"theta":-2.2386,"rho":3.3335,"theo":262.6148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317P06690000","bid":63.6,"bid_size":0.0,"ask":64.2,"ask_size":0.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":-0.2814,"gamma":0.0009,"vega":6.3357,"theta":-2.2654,"rho":-1.4174,"theo":64.6173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260317C06700000","bid":252.7,"bid_size":0.0,"ask":257.6,"ask_size":0.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":0.7103,"gamma":0.001,"vega":6.42,"theta":-2.2511,"rho":3.299,"theo":254.5885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.25},{"option":"SPXW260317P06700000","bid":65.5,"bid_size":0.0,"ask":66.2,"ask_size":0.0,"iv":0.1923,"open_interest":85.0,"volume":8.0,"delta":-0.2895,"gamma":0.001,"vega":6.42,"theta":-2.2765,"rho":-1.459,"theo":66.5611,"change":-17.13,"open":61.7,"high":61.7,"low":53.9,"tick":"up","last_trade_price":58.72,"last_trade_time":"2026-02-18T13:28:42","percent_change":-22.584,"prev_day_close":75.8499984741211},{"option":"SPXW260317C06710000","bid":244.9,"bid_size":0.0,"ask":249.6,"ask_size":0.0,"iv":0.1897,"open_interest":1.0,"volume":0.0,"delta":0.702,"gamma":0.001,"vega":6.5022,"theta":-2.2624,"rho":3.2634,"theo":246.6243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.0,"last_trade_time":"2026-02-17T11:55:05","percent_change":0.0,"prev_day_close":228.599998474121},{"option":"SPXW260317P06710000","bid":67.5,"bid_size":0.0,"ask":68.2,"ask_size":0.0,"iv":0.1906,"open_interest":3.0,"volume":0.0,"delta":-0.2978,"gamma":0.001,"vega":6.5022,"theta":-2.2865,"rho":-1.5017,"theo":68.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.47,"last_trade_time":"2026-02-17T16:06:37","percent_change":0.0,"prev_day_close":78.1500015258789},{"option":"SPXW260317C06720000","bid":236.9,"bid_size":0.0,"ask":241.5,"ask_size":0.0,"iv":0.1889,"open_interest":0.0,"volume":0.0,"delta":0.6934,"gamma":0.001,"vega":6.5821,"theta":-2.2725,"rho":3.2271,"theo":238.7237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.949996948242},{"option":"SPXW260317P06720000","bid":69.5,"bid_size":0.0,"ask":70.2,"ask_size":0.0,"iv":0.1889,"open_interest":9.0,"volume":0.0,"delta":-0.3064,"gamma":0.001,"vega":6.5821,"theta":-2.2952,"rho":-1.5451,"theo":70.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.9,"last_trade_time":"2026-02-17T15:59:55","percent_change":0.0,"prev_day_close":80.4499969482422},{"option":"SPXW260317C06725000","bid":235.2,"bid_size":0.0,"ask":236.0,"ask_size":0.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":0.6891,"gamma":0.001,"vega":6.6211,"theta":-2.2771,"rho":3.2086,"theo":234.7977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.200004577637},{"option":"SPXW260317P06725000","bid":70.6,"bid_size":0.0,"ask":71.3,"ask_size":0.0,"iv":0.188,"open_interest":9.0,"volume":2.0,"delta":-0.3107,"gamma":0.001,"vega":6.6211,"theta":-2.2991,"rho":-1.5671,"theo":71.6956,"change":-16.05,"open":61.37,"high":65.6,"low":61.37,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-02-18T13:42:20","percent_change":-19.6571,"prev_day_close":81.6500015258789},{"option":"SPXW260317C06730000","bid":231.2,"bid_size":0.0,"ask":232.1,"ask_size":0.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":0.6846,"gamma":0.001,"vega":6.6596,"theta":-2.2813,"rho":3.19,"theo":230.8882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.449996948242},{"option":"SPXW260317P06730000","bid":71.6,"bid_size":0.0,"ask":72.3,"ask_size":0.0,"iv":0.1872,"open_interest":1.0,"volume":1.0,"delta":-0.3152,"gamma":0.001,"vega":6.6596,"theta":-2.3027,"rho":-1.5893,"theo":72.771,"change":-16.3,"open":66.6,"high":66.6,"low":66.6,"tick":"down","last_trade_price":66.6,"last_trade_time":"2026-02-18T13:42:20","percent_change":-19.6622,"prev_day_close":82.8999977111816},{"option":"SPXW260317C06740000","bid":223.4,"bid_size":0.0,"ask":224.3,"ask_size":0.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":0.6756,"gamma":0.001,"vega":6.7354,"theta":-2.2887,"rho":3.1518,"theo":223.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.949996948242},{"option":"SPXW260317P06740000","bid":73.8,"bid_size":0.0,"ask":74.5,"ask_size":0.0,"iv":0.1853,"open_interest":116.0,"volume":4.0,"delta":-0.3242,"gamma":0.001,"vega":6.7354,"theta":-2.3088,"rho":-1.6346,"theo":74.9722,"change":-12.69,"open":71.88,"high":72.71,"low":71.88,"tick":"up","last_trade_price":72.71,"last_trade_time":"2026-02-18T14:20:44","percent_change":-14.8595,"prev_day_close":85.3999977111816},{"option":"SPXW260317C06750000","bid":215.7,"bid_size":0.0,"ask":216.6,"ask_size":0.0,"iv":0.1836,"open_interest":1.0,"volume":0.0,"delta":0.6663,"gamma":0.0011,"vega":6.8096,"theta":-2.2947,"rho":3.1121,"theo":215.4195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.06,"last_trade_time":"2026-02-13T16:00:00","percent_change":0.0,"prev_day_close":198.449996948242},{"option":"SPXW260317P06750000","bid":76.0,"bid_size":0.0,"ask":76.7,"ask_size":0.0,"iv":0.1836,"open_interest":26.0,"volume":5.0,"delta":-0.3335,"gamma":0.0011,"vega":6.8096,"theta":-2.3134,"rho":-1.6814,"theo":77.2425,"change":-24.9,"open":75.14,"high":75.14,"low":63.1,"tick":"no_change","last_trade_price":63.1,"last_trade_time":"2026-02-18T13:03:39","percent_change":-28.2955,"prev_day_close":88.0},{"option":"SPXW260317C06760000","bid":208.0,"bid_size":0.0,"ask":208.9,"ask_size":0.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":0.6568,"gamma":0.0011,"vega":6.8821,"theta":-2.2992,"rho":3.0704,"theo":207.7921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.200004577637},{"option":"SPXW260317P06760000","bid":78.3,"bid_size":0.0,"ask":79.1,"ask_size":0.0,"iv":0.1817,"open_interest":22.0,"volume":2.0,"delta":-0.343,"gamma":0.0011,"vega":6.8821,"theta":-2.3165,"rho":-1.7302,"theo":79.5852,"change":-11.97,"open":72.44,"high":78.63,"low":72.44,"tick":"up","last_trade_price":78.63,"last_trade_time":"2026-02-18T15:43:38","percent_change":-13.2119,"prev_day_close":90.6000022888184},{"option":"SPXW260317C06770000","bid":200.5,"bid_size":0.0,"ask":201.3,"ask_size":0.0,"iv":0.1799,"open_interest":0.0,"volume":0.0,"delta":0.647,"gamma":0.0011,"vega":6.9522,"theta":-2.302,"rho":3.027,"theo":200.2406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.0},{"option":"SPXW260317P06770000","bid":80.7,"bid_size":0.0,"ask":81.5,"ask_size":0.0,"iv":0.1799,"open_interest":3.0,"volume":0.0,"delta":-0.3528,"gamma":0.0011,"vega":6.9522,"theta":-2.318,"rho":-1.7807,"theo":82.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.6,"last_trade_time":"2026-02-17T15:42:13","percent_change":0.0,"prev_day_close":93.2999992370606},{"option":"SPXW260317C06775000","bid":196.7,"bid_size":0.0,"ask":197.6,"ask_size":0.0,"iv":0.179,"open_interest":3.0,"volume":0.0,"delta":0.642,"gamma":0.0011,"vega":6.986,"theta":-2.3027,"rho":3.0047,"theo":196.4942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.0,"last_trade_time":"2026-02-13T10:28:36","percent_change":0.0,"prev_day_close":180.400001525879},{"option":"SPXW260317P06775000","bid":81.9,"bid_size":0.0,"ask":82.7,"ask_size":0.0,"iv":0.179,"open_interest":33.0,"volume":0.0,"delta":-0.3578,"gamma":0.0011,"vega":6.986,"theta":-2.318,"rho":-1.8065,"theo":83.2425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.8,"last_trade_time":"2026-02-17T15:44:23","percent_change":0.0,"prev_day_close":94.75},{"option":"SPXW260317C06780000","bid":192.9,"bid_size":0.0,"ask":193.8,"ask_size":0.0,"iv":0.1781,"open_interest":0.0,"volume":0.0,"delta":0.6369,"gamma":0.0011,"vega":7.0188,"theta":-2.303,"rho":2.9822,"theo":192.7679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":176.799995422363},{"option":"SPXW260317P06780000","bid":83.2,"bid_size":0.0,"ask":83.9,"ask_size":0.0,"iv":0.1781,"open_interest":3.0,"volume":0.0,"delta":-0.3629,"gamma":0.0011,"vega":7.0188,"theta":-2.3177,"rho":-1.8326,"theo":84.5012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":96.7,"last_trade_time":"2026-02-17T15:26:44","percent_change":0.0,"prev_day_close":96.2000007629394},{"option":"SPXW260317C06790000","bid":185.5,"bid_size":0.0,"ask":186.3,"ask_size":0.0,"iv":0.1763,"open_interest":2.0,"volume":0.0,"delta":0.6266,"gamma":0.0012,"vega":7.0814,"theta":-2.3023,"rho":2.9367,"theo":185.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.1,"last_trade_time":"2026-02-17T15:24:12","percent_change":0.0,"prev_day_close":169.700004577637},{"option":"SPXW260317P06790000","bid":85.7,"bid_size":0.0,"ask":86.5,"ask_size":0.0,"iv":0.1763,"open_interest":3.0,"volume":1.0,"delta":-0.3732,"gamma":0.0012,"vega":7.0814,"theta":-2.3156,"rho":-1.8852,"theo":87.0795,"change":-19.46,"open":79.59,"high":79.59,"low":79.59,"tick":"down","last_trade_price":79.59,"last_trade_time":"2026-02-18T10:08:58","percent_change":-19.6466,"prev_day_close":99.0499992370606},{"option":"SPXW260317C06800000","bid":178.2,"bid_size":0.0,"ask":179.0,"ask_size":0.0,"iv":0.1746,"open_interest":31.0,"volume":30.0,"delta":0.616,"gamma":0.0012,"vega":7.1398,"theta":-2.2997,"rho":2.8903,"theo":178.0666,"change":15.76,"open":180.49,"high":180.49,"low":178.56,"tick":"down","last_trade_price":178.56,"last_trade_time":"2026-02-18T16:00:15","percent_change":9.68059,"prev_day_close":162.799995422363},{"option":"SPXW260317P06800000","bid":88.3,"bid_size":0.0,"ask":89.1,"ask_size":0.0,"iv":0.1744,"open_interest":40.0,"volume":14.0,"delta":-0.3839,"gamma":0.0012,"vega":7.1398,"theta":-2.3116,"rho":-1.9387,"theo":89.7401,"change":-10.15,"open":86.9,"high":94.8,"low":80.62,"tick":"down","last_trade_price":91.95,"last_trade_time":"2026-02-18T15:03:23","percent_change":-9.94123,"prev_day_close":102.099998474121},{"option":"SPXW260317C06810000","bid":170.9,"bid_size":0.0,"ask":171.7,"ask_size":0.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":0.605,"gamma":0.0012,"vega":7.1944,"theta":-2.2951,"rho":2.8425,"theo":170.8419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.69,"last_trade_time":"2026-02-13T15:37:50","percent_change":0.0,"prev_day_close":155.900001525879},{"option":"SPXW260317P06810000","bid":91.0,"bid_size":0.0,"ask":91.8,"ask_size":0.0,"iv":0.1726,"open_interest":26.0,"volume":1.0,"delta":-0.3948,"gamma":0.0012,"vega":7.1944,"theta":-2.3057,"rho":-1.9936,"theo":92.4855,"change":-10.45,"open":94.75,"high":94.75,"low":94.75,"tick":"down","last_trade_price":94.75,"last_trade_time":"2026-02-18T15:03:23","percent_change":-9.93346,"prev_day_close":105.200000762939},{"option":"SPXW260317C06820000","bid":163.7,"bid_size":0.0,"ask":164.5,"ask_size":0.0,"iv":0.1707,"open_interest":54.0,"volume":0.0,"delta":0.5938,"gamma":0.0012,"vega":7.2452,"theta":-2.2885,"rho":2.7926,"theo":163.7054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.73,"last_trade_time":"2026-02-17T15:44:49","percent_change":0.0,"prev_day_close":149.099998474121},{"option":"SPXW260317P06820000","bid":93.8,"bid_size":0.0,"ask":94.6,"ask_size":0.0,"iv":0.1707,"open_interest":7.0,"volume":1.0,"delta":-0.406,"gamma":0.0012,"vega":7.2452,"theta":-2.2978,"rho":-2.0506,"theo":95.3191,"change":-20.0,"open":88.4,"high":88.4,"low":88.4,"tick":"down","last_trade_price":88.4,"last_trade_time":"2026-02-18T14:06:17","percent_change":-18.4502,"prev_day_close":108.400001525879},{"option":"SPXW260317C06825000","bid":160.2,"bid_size":0.0,"ask":161.0,"ask_size":0.0,"iv":0.1697,"open_interest":61.0,"volume":0.0,"delta":0.5881,"gamma":0.0012,"vega":7.2691,"theta":-2.2844,"rho":2.7668,"theo":160.1717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.02,"last_trade_time":"2026-02-17T15:50:34","percent_change":0.0,"prev_day_close":145.799995422363},{"option":"SPXW260317P06825000","bid":95.2,"bid_size":0.0,"ask":96.0,"ask_size":0.0,"iv":0.1697,"open_interest":40.0,"volume":1.0,"delta":-0.4117,"gamma":0.0012,"vega":7.2691,"theta":-2.2929,"rho":-2.08,"theo":96.7705,"change":-20.15,"open":89.8,"high":89.8,"low":89.8,"tick":"down","last_trade_price":89.8,"last_trade_time":"2026-02-18T14:06:17","percent_change":-18.3265,"prev_day_close":109.950000762939},{"option":"SPXW260317C06830000","bid":156.6,"bid_size":0.0,"ask":157.5,"ask_size":0.0,"iv":0.1688,"open_interest":48.0,"volume":1.0,"delta":0.5823,"gamma":0.0012,"vega":7.2918,"theta":-2.2797,"rho":2.7404,"theo":156.6619,"change":16.17,"open":158.67,"high":158.67,"low":158.67,"tick":"up","last_trade_price":158.67,"last_trade_time":"2026-02-18T14:29:37","percent_change":11.3474,"prev_day_close":142.5},{"option":"SPXW260317P06830000","bid":96.7,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.1688,"open_interest":29.0,"volume":0.0,"delta":-0.4175,"gamma":0.0012,"vega":7.2918,"theta":-2.2876,"rho":-2.1098,"theo":98.2456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.09,"last_trade_time":"2026-02-17T09:32:16","percent_change":0.0,"prev_day_close":111.700000762939},{"option":"SPXW260317C06840000","bid":149.7,"bid_size":0.0,"ask":150.5,"ask_size":0.0,"iv":0.1669,"open_interest":19.0,"volume":1.0,"delta":0.5705,"gamma":0.0012,"vega":7.3332,"theta":-2.2686,"rho":2.6865,"theo":149.7155,"change":15.77,"open":151.67,"high":151.67,"low":151.67,"tick":"up","last_trade_price":151.67,"last_trade_time":"2026-02-18T14:29:37","percent_change":11.6041,"prev_day_close":135.900001525879},{"option":"SPXW260317P06840000","bid":99.7,"bid_size":0.0,"ask":100.5,"ask_size":0.0,"iv":0.1669,"open_interest":12.0,"volume":0.0,"delta":-0.4293,"gamma":0.0012,"vega":7.3332,"theta":-2.2751,"rho":-2.1709,"theo":101.2694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.89,"last_trade_time":"2026-02-17T10:27:21","percent_change":0.0,"prev_day_close":115.099998474121},{"option":"SPXW260317C06850000","bid":142.8,"bid_size":0.0,"ask":143.6,"ask_size":0.0,"iv":0.165,"open_interest":27.0,"volume":0.0,"delta":0.5584,"gamma":0.0013,"vega":7.3686,"theta":-2.255,"rho":2.6316,"theo":142.8698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.17,"last_trade_time":"2026-02-17T12:23:32","percent_change":0.0,"prev_day_close":129.5},{"option":"SPXW260317P06850000","bid":102.8,"bid_size":0.0,"ask":103.6,"ask_size":0.0,"iv":0.165,"open_interest":34.0,"volume":10.0,"delta":-0.4414,"gamma":0.0013,"vega":7.3686,"theta":-2.2602,"rho":-2.2329,"theo":104.3937,"change":-24.23,"open":94.37,"high":94.37,"low":94.37,"tick":"no_change","last_trade_price":94.37,"last_trade_time":"2026-02-18T10:15:04","percent_change":-20.43,"prev_day_close":118.600002288818},{"option":"SPXW260317C06860000","bid":136.0,"bid_size":0.0,"ask":136.8,"ask_size":0.0,"iv":0.163,"open_interest":106.0,"volume":0.0,"delta":0.5459,"gamma":0.0013,"vega":7.3977,"theta":-2.2391,"rho":2.5759,"theo":136.1269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.42,"last_trade_time":"2026-02-17T15:21:00","percent_change":0.0,"prev_day_close":123.150001525879},{"option":"SPXW260317P06860000","bid":106.0,"bid_size":0.0,"ask":106.8,"ask_size":0.0,"iv":0.163,"open_interest":8.0,"volume":0.0,"delta":-0.4539,"gamma":0.0013,"vega":7.3977,"theta":-2.2429,"rho":-2.2957,"theo":107.621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.06,"last_trade_time":"2026-02-17T15:43:57","percent_change":0.0,"prev_day_close":122.25},{"option":"SPXW260317C06870000","bid":129.4,"bid_size":0.0,"ask":130.2,"ask_size":0.0,"iv":0.1611,"open_interest":45.0,"volume":0.0,"delta":0.5332,"gamma":0.0013,"vega":7.4203,"theta":-2.2206,"rho":2.5187,"theo":129.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.76,"last_trade_time":"2026-02-13T13:07:08","percent_change":0.0,"prev_day_close":116.950000762939},{"option":"SPXW260317P06870000","bid":109.3,"bid_size":0.0,"ask":110.1,"ask_size":0.0,"iv":0.1612,"open_interest":36.0,"volume":0.0,"delta":-0.4666,"gamma":0.0013,"vega":7.4203,"theta":-2.2231,"rho":-2.3599,"theo":110.9544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.12,"last_trade_time":"2026-02-17T11:47:10","percent_change":0.0,"prev_day_close":126.099998474121},{"option":"SPXW260317C06875000","bid":126.1,"bid_size":0.0,"ask":126.9,"ask_size":0.0,"iv":0.1601,"open_interest":33.0,"volume":1.0,"delta":0.5267,"gamma":0.0013,"vega":7.4291,"theta":-2.2104,"rho":2.4893,"theo":126.2134,"change":19.75,"open":133.7,"high":133.7,"low":133.7,"tick":"up","last_trade_price":133.7,"last_trade_time":"2026-02-18T10:08:38","percent_change":17.3322,"prev_day_close":113.950000762939},{"option":"SPXW260317P06875000","bid":111.0,"bid_size":0.0,"ask":111.8,"ask_size":0.0,"iv":0.1602,"open_interest":3.0,"volume":0.0,"delta":-0.4731,"gamma":0.0013,"vega":7.4291,"theta":-2.2122,"rho":-2.393,"theo":112.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.09,"last_trade_time":"2026-02-12T15:57:16","percent_change":0.0,"prev_day_close":127.999996185303},{"option":"SPXW260317C06880000","bid":122.8,"bid_size":0.0,"ask":123.6,"ask_size":0.0,"iv":0.1592,"open_interest":3.0,"volume":0.0,"delta":0.5201,"gamma":0.0013,"vega":7.4361,"theta":-2.1995,"rho":2.4591,"theo":122.9653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.4,"last_trade_time":"2026-02-17T11:01:50","percent_change":0.0,"prev_day_close":110.950000762939},{"option":"SPXW260317P06880000","bid":112.7,"bid_size":0.0,"ask":113.5,"ask_size":0.0,"iv":0.1592,"open_interest":4.0,"volume":2.0,"delta":-0.4797,"gamma":0.0013,"vega":7.4361,"theta":-2.2006,"rho":-2.4267,"theo":114.3995,"change":-22.22,"open":107.78,"high":107.78,"low":107.78,"tick":"down","last_trade_price":107.78,"last_trade_time":"2026-02-18T15:53:27","percent_change":-17.0923,"prev_day_close":130.0},{"option":"SPXW260317C06890000","bid":116.4,"bid_size":0.0,"ask":117.2,"ask_size":0.0,"iv":0.1573,"open_interest":43.0,"volume":0.0,"delta":0.5067,"gamma":0.0014,"vega":7.4444,"theta":-2.1756,"rho":2.3969,"theo":116.5591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.91,"last_trade_time":"2026-02-17T10:18:14","percent_change":0.0,"prev_day_close":104.950000762939},{"option":"SPXW260317P06890000","bid":116.3,"bid_size":0.0,"ask":117.1,"ask_size":0.0,"iv":0.1573,"open_interest":2.0,"volume":0.0,"delta":-0.4931,"gamma":0.0014,"vega":7.4444,"theta":-2.1754,"rho":-2.4959,"theo":117.9634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.73,"last_trade_time":"2026-02-17T15:43:57","percent_change":0.0,"prev_day_close":134.0},{"option":"SPXW260317C06900000","bid":110.2,"bid_size":0.0,"ask":110.9,"ask_size":0.0,"iv":0.1553,"open_interest":126.0,"volume":4.0,"delta":0.493,"gamma":0.0014,"vega":7.4445,"theta":-2.1489,"rho":2.3332,"theo":110.2783,"change":15.35,"open":116.0,"high":116.0,"low":107.0,"tick":"up","last_trade_price":114.5,"last_trade_time":"2026-02-18T15:54:07","percent_change":15.4816,"prev_day_close":99.1500015258789},{"option":"SPXW260317P06900000","bid":120.0,"bid_size":0.0,"ask":120.8,"ask_size":0.0,"iv":0.1553,"open_interest":14.0,"volume":0.0,"delta":-0.5069,"gamma":0.0014,"vega":7.4445,"theta":-2.1474,"rho":-2.5668,"theo":121.6528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.48,"last_trade_time":"2026-02-17T15:45:43","percent_change":0.0,"prev_day_close":138.200004577637},{"option":"SPXW260317C06910000","bid":104.0,"bid_size":0.0,"ask":104.8,"ask_size":0.0,"iv":0.1534,"open_interest":7.0,"volume":27.0,"delta":0.4789,"gamma":0.0014,"vega":7.4361,"theta":-2.1194,"rho":2.2688,"theo":104.1283,"change":21.5,"open":113.52,"high":115.0,"low":112.93,"tick":"up","last_trade_price":115.0,"last_trade_time":"2026-02-18T13:19:11","percent_change":22.9947,"prev_day_close":93.5},{"option":"SPXW260317P06910000","bid":123.8,"bid_size":0.0,"ask":124.6,"ask_size":0.0,"iv":0.1533,"open_interest":7.0,"volume":0.0,"delta":-0.5209,"gamma":0.0014,"vega":7.4361,"theta":-2.1165,"rho":-2.6382,"theo":125.4728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.27,"last_trade_time":"2026-02-17T09:37:45","percent_change":0.0,"prev_day_close":142.550003051758},{"option":"SPXW260317C06920000","bid":98.0,"bid_size":0.0,"ask":98.8,"ask_size":0.0,"iv":0.1514,"open_interest":5.0,"volume":0.0,"delta":0.4645,"gamma":0.0014,"vega":7.4186,"theta":-2.087,"rho":2.2034,"theo":98.1144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.63,"last_trade_time":"2026-02-17T09:47:33","percent_change":0.0,"prev_day_close":88.0},{"option":"SPXW260317P06920000","bid":127.8,"bid_size":0.0,"ask":128.6,"ask_size":0.0,"iv":0.1514,"open_interest":1.0,"volume":0.0,"delta":-0.5353,"gamma":0.0014,"vega":7.4186,"theta":-2.0827,"rho":-2.7107,"theo":129.429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.5,"last_trade_time":"2026-02-12T10:49:28","percent_change":0.0,"prev_day_close":146.950004577637},{"option":"SPXW260317C06925000","bid":95.0,"bid_size":0.0,"ask":95.8,"ask_size":0.0,"iv":0.1505,"open_interest":88.0,"volume":1.0,"delta":0.4572,"gamma":0.0014,"vega":7.4062,"theta":-2.0697,"rho":2.1699,"theo":95.161,"change":6.5,"open":91.8,"high":91.8,"low":91.8,"tick":"up","last_trade_price":91.8,"last_trade_time":"2026-02-18T15:03:23","percent_change":7.62016,"prev_day_close":85.2999992370606},{"option":"SPXW260317P06925000","bid":129.8,"bid_size":0.0,"ask":130.6,"ask_size":0.0,"iv":0.1505,"open_interest":2.0,"volume":0.0,"delta":-0.5426,"gamma":0.0014,"vega":7.4062,"theta":-2.0648,"rho":-2.7478,"theo":131.4607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.2,"last_trade_time":"2026-02-12T12:23:51","percent_change":0.0,"prev_day_close":149.299995422363},{"option":"SPXW260317C06930000","bid":92.1,"bid_size":0.0,"ask":92.9,"ask_size":0.0,"iv":0.1494,"open_interest":20.0,"volume":1.0,"delta":0.4498,"gamma":0.0014,"vega":7.3911,"theta":-2.0517,"rho":2.1356,"theo":92.2451,"change":6.35,"open":89.0,"high":89.0,"low":89.0,"tick":"down","last_trade_price":89.0,"last_trade_time":"2026-02-18T15:03:23","percent_change":7.683,"prev_day_close":82.6500015258789},{"option":"SPXW260317P06930000","bid":131.9,"bid_size":0.0,"ask":132.7,"ask_size":0.0,"iv":0.1494,"open_interest":6.0,"volume":0.0,"delta":-0.55,"gamma":0.0014,"vega":7.3911,"theta":-2.0461,"rho":-2.7856,"theo":133.5298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.95,"last_trade_time":"2026-02-12T10:49:28","percent_change":0.0,"prev_day_close":151.650001525879},{"option":"SPXW260317C06940000","bid":86.4,"bid_size":0.0,"ask":87.2,"ask_size":0.0,"iv":0.1475,"open_interest":23.0,"volume":0.0,"delta":0.4348,"gamma":0.0014,"vega":7.3525,"theta":-2.0136,"rho":2.0651,"theo":86.5322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.33,"last_trade_time":"2026-02-17T10:05:46","percent_change":0.0,"prev_day_close":77.3999977111816},{"option":"SPXW260317P06940000","bid":136.1,"bid_size":0.0,"ask":137.0,"ask_size":0.0,"iv":0.1474,"open_interest":7.0,"volume":2.0,"delta":-0.565,"gamma":0.0014,"vega":7.3525,"theta":-2.0066,"rho":-2.8632,"theo":137.787,"change":-13.55,"open":134.6,"high":142.6,"low":134.6,"tick":"up","last_trade_price":142.6,"last_trade_time":"2026-02-18T14:38:10","percent_change":-8.67755,"prev_day_close":156.150001525879},{"option":"SPXW260317C06950000","bid":80.9,"bid_size":0.0,"ask":81.7,"ask_size":0.0,"iv":0.1456,"open_interest":30.0,"volume":0.0,"delta":0.4196,"gamma":0.0014,"vega":7.3027,"theta":-1.9726,"rho":1.9933,"theo":80.987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":71.2,"last_trade_time":"2026-02-17T15:48:18","percent_change":0.0,"prev_day_close":72.3999977111816},{"option":"SPXW260317P06950000","bid":140.6,"bid_size":0.0,"ask":141.4,"ask_size":0.0,"iv":0.1456,"open_interest":10.0,"volume":0.0,"delta":-0.5802,"gamma":0.0014,"vega":7.3027,"theta":-1.9643,"rho":-2.9421,"theo":142.2119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.6,"last_trade_time":"2026-02-17T12:25:55","percent_change":0.0,"prev_day_close":161.25},{"option":"SPXW260317C06960000","bid":75.5,"bid_size":0.0,"ask":76.3,"ask_size":0.0,"iv":0.1437,"open_interest":9.0,"volume":2.0,"delta":0.4041,"gamma":0.0014,"vega":7.2423,"theta":-1.9288,"rho":1.9214,"theo":75.6185,"change":8.84,"open":77.4,"high":77.4,"low":76.34,"tick":"down","last_trade_price":76.34,"last_trade_time":"2026-02-18T14:17:52","percent_change":13.0963,"prev_day_close":67.5},{"option":"SPXW260317P06960000","bid":145.2,"bid_size":0.0,"ask":146.1,"ask_size":0.0,"iv":0.1436,"open_interest":1.0,"volume":1.0,"delta":-0.5958,"gamma":0.0014,"vega":7.2423,"theta":-1.9191,"rho":-3.0211,"theo":146.8135,"change":-27.37,"open":138.98,"high":138.98,"low":138.98,"tick":"up","last_trade_price":138.98,"last_trade_time":"2026-02-18T10:04:04","percent_change":-16.4533,"prev_day_close":166.349998474121},{"option":"SPXW260317C06970000","bid":70.3,"bid_size":0.0,"ask":71.1,"ask_size":0.0,"iv":0.1417,"open_interest":1.0,"volume":5.0,"delta":0.3883,"gamma":0.0014,"vega":7.1705,"theta":-1.8824,"rho":1.8486,"theo":70.4356,"change":8.35,"open":71.25,"high":71.25,"low":71.25,"tick":"up","last_trade_price":71.25,"last_trade_time":"2026-02-18T14:16:02","percent_change":13.275,"prev_day_close":62.8999996185303},{"option":"SPXW260317P06970000","bid":149.9,"bid_size":0.0,"ask":150.8,"ask_size":0.0,"iv":0.1417,"open_interest":5.0,"volume":0.0,"delta":-0.6115,"gamma":0.0014,"vega":7.1705,"theta":-1.8714,"rho":-3.101,"theo":151.6007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.3,"last_trade_time":"2026-02-11T10:06:23","percent_change":0.0,"prev_day_close":171.5},{"option":"SPXW260317C06975000","bid":67.8,"bid_size":0.0,"ask":68.6,"ask_size":0.0,"iv":0.1408,"open_interest":42.0,"volume":6.0,"delta":0.3804,"gamma":0.0014,"vega":7.1297,"theta":-1.8583,"rho":1.8114,"theo":67.9174,"change":8.35,"open":68.7,"high":68.95,"low":68.7,"tick":"up","last_trade_price":68.95,"last_trade_time":"2026-02-18T14:18:33","percent_change":13.7789,"prev_day_close":60.6000003814697},{"option":"SPXW260317P06975000","bid":152.4,"bid_size":0.0,"ask":153.2,"ask_size":0.0,"iv":0.1408,"open_interest":10.0,"volume":1.0,"delta":-0.6195,"gamma":0.0014,"vega":7.1297,"theta":-1.8466,"rho":-3.1418,"theo":154.0676,"change":-28.29,"open":146.01,"high":146.01,"low":146.01,"tick":"down","last_trade_price":146.01,"last_trade_time":"2026-02-18T10:04:04","percent_change":-16.2306,"prev_day_close":174.299995422363},{"option":"SPXW260317C06980000","bid":65.3,"bid_size":0.0,"ask":66.1,"ask_size":0.0,"iv":0.1398,"open_interest":16.0,"volume":3.0,"delta":0.3724,"gamma":0.0014,"vega":7.0853,"theta":-1.8336,"rho":1.7735,"theo":65.4503,"change":7.96,"open":66.33,"high":66.36,"low":66.12,"tick":"up","last_trade_price":66.36,"last_trade_time":"2026-02-18T14:20:55","percent_change":13.6301,"prev_day_close":58.3999996185303},{"option":"SPXW260317P06980000","bid":154.8,"bid_size":0.0,"ask":155.7,"ask_size":0.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":-0.6274,"gamma":0.0014,"vega":7.0853,"theta":-1.8213,"rho":-3.1832,"theo":156.5854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.150001525879},{"option":"SPXW260317C06990000","bid":60.5,"bid_size":0.0,"ask":61.3,"ask_size":0.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":0.3563,"gamma":0.0014,"vega":6.986,"theta":-1.7824,"rho":1.6968,"theo":60.674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.1000003814697},{"option":"SPXW260317P06990000","bid":160.1,"bid_size":0.0,"ask":161.1,"ask_size":0.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-0.6435,"gamma":0.0014,"vega":6.986,"theta":-1.7687,"rho":-3.267,"theo":161.7792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.849998474121},{"option":"SPXW260317C07000000","bid":55.9,"bid_size":0.0,"ask":56.7,"ask_size":0.0,"iv":0.1361,"open_interest":32.0,"volume":13.0,"delta":0.3401,"gamma":0.0014,"vega":6.8748,"theta":-1.729,"rho":1.6208,"theo":56.1121,"change":12.95,"open":53.57,"high":64.7,"low":53.57,"tick":"up","last_trade_price":62.9,"last_trade_time":"2026-02-18T12:53:48","percent_change":25.9259,"prev_day_close":49.9500007629394},{"option":"SPXW260317P07000000","bid":165.3,"bid_size":0.0,"ask":166.3,"ask_size":0.0,"iv":0.1361,"open_interest":6.0,"volume":0.0,"delta":-0.6597,"gamma":0.0014,"vega":6.8748,"theta":-1.714,"rho":-3.3501,"theo":167.1875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.72,"last_trade_time":"2026-02-10T14:17:24","percent_change":0.0,"prev_day_close":188.550003051758},{"option":"SPXW260317C07010000","bid":51.5,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.1343,"open_interest":3.0,"volume":2.0,"delta":0.3239,"gamma":0.0014,"vega":6.7527,"theta":-1.6736,"rho":1.5454,"theo":51.7643,"change":3.37,"open":49.0,"high":49.37,"low":49.0,"tick":"up","last_trade_price":49.37,"last_trade_time":"2026-02-18T09:42:06","percent_change":7.32609,"prev_day_close":46.0},{"option":"SPXW260317P07010000","bid":171.0,"bid_size":0.0,"ask":171.9,"ask_size":0.0,"iv":0.1343,"open_interest":0.0,"volume":0.0,"delta":-0.6759,"gamma":0.0014,"vega":6.7527,"theta":-1.6572,"rho":-3.4327,"theo":172.8097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.5},{"option":"SPXW260317C07025000","bid":45.3,"bid_size":0.0,"ask":46.0,"ask_size":0.0,"iv":0.1316,"open_interest":46.0,"volume":0.0,"delta":0.2996,"gamma":0.0014,"vega":6.5432,"theta":-1.5868,"rho":1.4297,"theo":45.643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.6,"last_trade_time":"2026-02-17T15:48:24","percent_change":0.0,"prev_day_close":40.5499992370606},{"option":"SPXW260317P07025000","bid":177.5,"bid_size":0.0,"ask":182.2,"ask_size":0.0,"iv":0.1322,"open_interest":1.0,"volume":0.0,"delta":-0.7002,"gamma":0.0014,"vega":6.5432,"theta":-1.5684,"rho":-3.559,"theo":181.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.1,"last_trade_time":"2026-02-10T13:39:11","percent_change":0.0,"prev_day_close":203.799995422363},{"option":"SPXW260317C07050000","bid":36.0,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.1273,"open_interest":74.0,"volume":3.0,"delta":0.2595,"gamma":0.0014,"vega":6.131,"theta":-1.4326,"rho":1.2402,"theo":36.4768,"change":0.5,"open":37.65,"high":37.65,"low":32.75,"tick":"down","last_trade_price":32.75,"last_trade_time":"2026-02-18T15:11:52","percent_change":1.55039,"prev_day_close":32.25},{"option":"SPXW260317P07050000","bid":193.3,"bid_size":0.0,"ask":198.0,"ask_size":0.0,"iv":0.1283,"open_interest":9.0,"volume":0.0,"delta":-0.7403,"gamma":0.0014,"vega":6.131,"theta":-1.4108,"rho":-3.7662,"theo":197.4026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.4,"last_trade_time":"2026-02-12T14:32:54","percent_change":0.0,"prev_day_close":220.550003051758},{"option":"SPXW260317C07075000","bid":27.9,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.1233,"open_interest":35.0,"volume":0.0,"delta":0.2205,"gamma":0.0013,"vega":5.6419,"theta":-1.2681,"rho":1.0531,"theo":28.5352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.8,"last_trade_time":"2026-02-17T15:57:37","percent_change":0.0,"prev_day_close":25.3000001907349},{"option":"SPXW260317P07075000","bid":210.2,"bid_size":0.0,"ask":214.7,"ask_size":0.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":-0.7793,"gamma":0.0013,"vega":5.6419,"theta":-1.243,"rho":-3.9711,"theo":214.3862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":238.400001525879},{"option":"SPXW260317C07100000","bid":21.4,"bid_size":0.0,"ask":21.9,"ask_size":0.0,"iv":0.1197,"open_interest":2618.0,"volume":41.0,"delta":0.1831,"gamma":0.0012,"vega":5.0918,"theta":-1.0971,"rho":0.8749,"theo":21.7877,"change":1.95,"open":20.8,"high":25.72,"low":19.25,"tick":"up","last_trade_price":21.4,"last_trade_time":"2026-02-18T15:59:41","percent_change":10.0257,"prev_day_close":19.4499998092651},{"option":"SPXW260317P07100000","bid":228.2,"bid_size":0.0,"ask":233.2,"ask_size":0.0,"iv":0.1207,"open_interest":1.0,"volume":0.0,"delta":-0.8167,"gamma":0.0012,"vega":5.0918,"theta":-1.0686,"rho":-4.167,"theo":232.564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.8,"last_trade_time":"2026-02-12T10:34:36","percent_change":0.0,"prev_day_close":257.399993896484},{"option":"SPXW260317C07125000","bid":15.9,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.1162,"open_interest":114.0,"volume":5.0,"delta":0.1485,"gamma":0.0011,"vega":4.4938,"theta":-0.9265,"rho":0.7102,"theo":16.2335,"change":-0.35,"open":19.2,"high":19.2,"low":14.4,"tick":"down","last_trade_price":14.4,"last_trade_time":"2026-02-18T15:21:50","percent_change":-2.37288,"prev_day_close":14.75},{"option":"SPXW260317P07125000","bid":247.7,"bid_size":0.0,"ask":252.8,"ask_size":0.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.8513,"gamma":0.0011,"vega":4.4938,"theta":-0.8946,"rho":-4.3494,"theo":251.935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.449996948242},{"option":"SPXW260317C07150000","bid":11.6,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.1136,"open_interest":134.0,"volume":5.0,"delta":0.1177,"gamma":0.0009,"vega":3.8764,"theta":-0.7646,"rho":0.5627,"theo":11.8402,"change":1.95,"open":12.03,"high":12.9,"low":12.03,"tick":"up","last_trade_price":12.9,"last_trade_time":"2026-02-18T09:58:51","percent_change":17.8082,"prev_day_close":10.9500002861023},{"option":"SPXW260317P07150000","bid":268.2,"bid_size":0.0,"ask":273.4,"ask_size":0.0,"iv":0.1142,"open_interest":0.0,"volume":0.0,"delta":-0.8821,"gamma":0.0009,"vega":3.8764,"theta":-0.7294,"rho":-4.5146,"theo":272.4669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.25},{"option":"SPXW260317C07175000","bid":8.4,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.1112,"open_interest":34.0,"volume":28.0,"delta":0.0915,"gamma":0.0008,"vega":3.2778,"theta":-0.6192,"rho":0.4368,"theo":8.5121,"change":0.59,"open":8.78,"high":10.37,"low":8.22,"tick":"down","last_trade_price":8.69,"last_trade_time":"2026-02-18T14:48:33","percent_change":7.28395,"prev_day_close":8.09999990463257},{"option":"SPXW260317P07175000","bid":289.6,"bid_size":0.0,"ask":295.1,"ask_size":0.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9083,"gamma":0.0008,"vega":3.2778,"theta":-0.5806,"rho":-4.6583,"theo":294.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":320.850006103516},{"option":"SPXW260317C07200000","bid":6.0,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.1094,"open_interest":493.0,"volume":20.0,"delta":0.0703,"gamma":0.0007,"vega":2.7307,"theta":-0.4956,"rho":0.3347,"theo":6.0925,"change":-0.2,"open":5.97,"high":7.93,"low":5.75,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-18T15:11:52","percent_change":-3.36135,"prev_day_close":5.95000004768372},{"option":"SPXW260317P07200000","bid":312.1,"bid_size":0.0,"ask":318.1,"ask_size":0.0,"iv":0.1102,"open_interest":0.0,"volume":0.0,"delta":-0.9295,"gamma":0.0007,"vega":2.7307,"theta":-0.4536,"rho":-4.7781,"theo":316.5697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":343.599990844727},{"option":"SPXW260317C07225000","bid":4.3,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.1078,"open_interest":13.0,"volume":1.0,"delta":0.0538,"gamma":0.0005,"vega":2.2547,"theta":-0.3956,"rho":0.2559,"theo":4.3908,"change":0.05,"open":4.35,"high":4.35,"low":4.35,"tick":"up","last_trade_price":4.35,"last_trade_time":"2026-02-18T09:50:28","percent_change":1.16279,"prev_day_close":4.29999995231628},{"option":"SPXW260317P07225000","bid":335.3,"bid_size":0.0,"ask":340.8,"ask_size":0.0,"iv":0.1097,"open_interest":0.0,"volume":0.0,"delta":-0.946,"gamma":0.0005,"vega":2.2547,"theta":-0.3502,"rho":-4.8747,"theo":339.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.149993896484},{"option":"SPXW260317C07250000","bid":3.0,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.107,"open_interest":18.0,"volume":12.0,"delta":0.0414,"gamma":0.0004,"vega":1.8578,"theta":-0.3174,"rho":0.1967,"theo":3.2165,"change":0.91,"open":3.87,"high":4.11,"low":3.87,"tick":"up","last_trade_price":4.11,"last_trade_time":"2026-02-18T10:42:25","percent_change":28.4375,"prev_day_close":3.19999992847443},{"option":"SPXW260317P07250000","bid":358.9,"bid_size":0.0,"ask":364.9,"ask_size":0.0,"iv":0.1092,"open_interest":0.0,"volume":0.0,"delta":-0.9584,"gamma":0.0004,"vega":1.8578,"theta":-0.2687,"rho":-4.9516,"theo":363.5441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.900009155273},{"option":"SPXW260317C07275000","bid":2.2,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.1068,"open_interest":764.0,"volume":10.0,"delta":0.0322,"gamma":0.0004,"vega":1.5363,"theta":-0.2573,"rho":0.1524,"theo":2.4059,"change":0.445,"open":2.82,"high":2.82,"low":2.82,"tick":"up","last_trade_price":2.82,"last_trade_time":"2026-02-18T10:13:10","percent_change":18.7368,"prev_day_close":2.375},{"option":"SPXW260317P07275000","bid":376.2,"bid_size":0.0,"ask":396.4,"ask_size":0.0,"iv":0.0972,"open_interest":0.0,"volume":0.0,"delta":-0.9677,"gamma":0.0004,"vega":1.5363,"theta":-0.2052,"rho":-5.0137,"theo":387.6587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.550003051758},{"option":"SPXW260317C07300000","bid":1.6,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1071,"open_interest":70.0,"volume":1.0,"delta":0.0253,"gamma":0.0003,"vega":1.2766,"theta":-0.2109,"rho":0.1197,"theo":1.8364,"change":0.28,"open":2.03,"high":2.03,"low":2.03,"tick":"down","last_trade_price":2.03,"last_trade_time":"2026-02-18T10:04:20","percent_change":16.0,"prev_day_close":1.75},{"option":"SPXW260317P07300000","bid":400.9,"bid_size":0.0,"ask":421.4,"ask_size":0.0,"iv":0.0935,"open_interest":0.0,"volume":0.0,"delta":-0.9745,"gamma":0.0003,"vega":1.2766,"theta":-0.1554,"rho":-5.0642,"theo":412.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.100006103516},{"option":"SPXW260317C07325000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1075,"open_interest":40.0,"volume":4.0,"delta":0.0201,"gamma":0.0002,"vega":1.0663,"theta":-0.1745,"rho":0.0949,"theo":1.426,"change":0.05,"open":1.4,"high":1.4,"low":1.4,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-18T09:47:29","percent_change":3.7037,"prev_day_close":1.35000002384186},{"option":"SPXW260317P07325000","bid":425.4,"bid_size":0.0,"ask":446.1,"ask_size":0.0,"iv":0.0892,"open_interest":0.0,"volume":0.0,"delta":-0.9797,"gamma":0.0002,"vega":1.0663,"theta":-0.1157,"rho":-5.1067,"theo":436.5293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.150009155273},{"option":"SPXW260317C07350000","bid":0.9,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1085,"open_interest":25.0,"volume":4.0,"delta":0.0161,"gamma":0.0002,"vega":0.8938,"theta":-0.1454,"rho":0.0759,"theo":1.1211,"change":0.025,"open":1.1,"high":1.1,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T09:47:29","percent_change":2.32558,"prev_day_close":1.07499998807907},{"option":"SPXW260317P07350000","bid":450.0,"bid_size":0.0,"ask":470.8,"ask_size":0.0,"iv":0.0739,"open_interest":0.0,"volume":0.0,"delta":-0.9837,"gamma":0.0002,"vega":0.8938,"theta":-0.0832,"rho":-5.1434,"theo":461.1496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.399993896484},{"option":"SPXW260317C07375000","bid":0.65,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1096,"open_interest":755.0,"volume":0.0,"delta":0.013,"gamma":0.0002,"vega":0.7516,"theta":-0.1217,"rho":0.061,"theo":0.8904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-17T10:00:29","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPXW260317P07375000","bid":474.7,"bid_size":0.0,"ask":495.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9868,"gamma":0.0002,"vega":0.7516,"theta":-0.0561,"rho":-5.176,"theo":485.8441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.600006103516},{"option":"SPXW260317C07400000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1113,"open_interest":9.0,"volume":1.0,"delta":0.0105,"gamma":0.0001,"vega":0.6338,"theta":-0.1024,"rho":0.0494,"theo":0.7129,"change":0.05,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T10:04:20","percent_change":7.14285,"prev_day_close":0.700000017881394},{"option":"SPXW260317P07400000","bid":499.5,"bid_size":0.0,"ask":520.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0001,"vega":0.6338,"theta":-0.0334,"rho":-5.2054,"theo":510.5919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.149993896484},{"option":"SPXW260317C07425000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1128,"open_interest":4.0,"volume":0.0,"delta":0.0086,"gamma":0.0001,"vega":0.5362,"theta":-0.0865,"rho":0.0402,"theo":0.576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-13T12:17:30","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260317P07425000","bid":524.3,"bid_size":0.0,"ask":542.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9912,"gamma":0.0001,"vega":0.5362,"theta":-0.0142,"rho":-5.2323,"theo":535.3802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.049987792969},{"option":"SPXW260317C07500000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1192,"open_interest":6.0,"volume":0.0,"delta":0.0049,"gamma":0.0001,"vega":0.3352,"theta":-0.0545,"rho":0.0228,"theo":0.3234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-13T10:07:55","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260317P07500000","bid":598.9,"bid_size":0.0,"ask":615.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0001,"vega":0.3352,"theta":0.0,"rho":-5.3029,"theo":609.9033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.299987792969},{"option":"SPXW260317C07600000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1304,"open_interest":11.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.1982,"theta":-0.0334,"rho":0.0124,"theo":0.1774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T10:09:46","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260317P07600000","bid":698.5,"bid_size":0.0,"ask":719.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.1986,"theta":0.0,"rho":-5.3843,"theo":709.4587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.100006103516},{"option":"SPXW260317C07800000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1544,"open_interest":1.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0934,"theta":-0.0178,"rho":0.0053,"theo":0.0825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T14:39:26","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260317P07800000","bid":897.3,"bid_size":0.0,"ask":918.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.0935,"theta":0.0,"rho":-5.5333,"theo":908.7653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.5},{"option":"SPXW260317C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1828,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0514,"theta":-0.011,"rho":0.0028,"theo":0.0466,"change":0.0,"open":0.0,"high":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":"SPXW260317P08000000","bid":1097.2,"bid_size":0.0,"ask":1114.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0511,"theta":0.0,"rho":-5.6778,"theo":1108.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1137.29998779297},{"option":"SPXW260317C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2063,"open_interest":2.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0291,"theta":-0.0068,"rho":0.0015,"theo":0.0267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-09T09:32:42","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260317P08200000","bid":1296.6,"bid_size":0.0,"ask":1313.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.029,"theta":0.0,"rho":-5.8211,"theo":1307.5127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1334.14996337891},{"option":"SPXW260317C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0169,"theta":-0.0042,"rho":0.0008,"theo":0.0155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P08400000","bid":1495.4,"bid_size":0.0,"ask":1516.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0167,"theta":0.0,"rho":-5.9637,"theo":1506.9034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1535.54998779297},{"option":"SPXW260317C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0099,"theta":-0.0026,"rho":0.0005,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P08600000","bid":1695.3,"bid_size":0.0,"ask":1713.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":-6.106,"theo":1706.299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1733.10003662109},{"option":"SPXW260317C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0061,"theta":-0.0017,"rho":0.0003,"theo":0.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P08800000","bid":1894.7,"bid_size":0.0,"ask":1915.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0061,"theta":0.0,"rho":-6.2481,"theo":1905.6973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1932.15002441406},{"option":"SPXW260317C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3051,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0039,"theta":-0.0012,"rho":0.0002,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260317P09000000","bid":2093.9,"bid_size":0.0,"ask":2114.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":-6.3901,"theo":2105.0971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2133.69995117188},{"option":"SPXW260318C02800000","bid":4066.7,"bid_size":0.0,"ask":4087.2,"ask_size":0.0,"iv":1.183,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":2.0648,"theo":4076.7458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4050.05004882812},{"option":"SPXW260318P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9645,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0226,"theta":-0.0356,"rho":-0.0017,"theo":0.1559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260318C03000000","bid":3867.2,"bid_size":0.0,"ask":3887.9,"ask_size":0.0,"iv":1.0952,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0282,"theta":0.0,"rho":2.2117,"theo":3877.3987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3850.05004882812},{"option":"SPXW260318P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9074,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0283,"theta":-0.0418,"rho":-0.0021,"theo":0.188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260318C03200000","bid":3667.8,"bid_size":0.0,"ask":3688.6,"ask_size":0.0,"iv":1.013,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0351,"theta":0.0,"rho":2.3586,"theo":3678.0578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.75},{"option":"SPXW260318P03200000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8399,"open_interest":2.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0351,"theta":-0.0489,"rho":-0.0027,"theo":0.2257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-17T15:30:21","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260318C03400000","bid":3468.8,"bid_size":0.0,"ask":3489.3,"ask_size":0.0,"iv":0.9437,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0437,"theta":0.0,"rho":2.5053,"theo":3478.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.40002441406},{"option":"SPXW260318P03400000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.7958,"open_interest":1.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0438,"theta":-0.0572,"rho":-0.0034,"theo":0.2719,"change":-0.1,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:21:31","percent_change":-33.3333,"prev_day_close":0.300000004470348},{"option":"SPXW260318C03600000","bid":3269.2,"bid_size":0.0,"ask":3290.0,"ask_size":0.0,"iv":0.8776,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0546,"theta":0.0,"rho":2.6517,"theo":3279.4015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3250.79992675781},{"option":"SPXW260318P03600000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7611,"open_interest":179.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0546,"theta":-0.0669,"rho":-0.0043,"theo":0.3274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T09:30:15","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260318C03800000","bid":3070.3,"bid_size":0.0,"ask":3090.8,"ask_size":0.0,"iv":0.8142,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0682,"theta":0.0,"rho":2.798,"theo":3080.0922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3052.5},{"option":"SPXW260318P03800000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.7193,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0682,"theta":-0.0786,"rho":-0.0054,"theo":0.3971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260318C04000000","bid":2872.3,"bid_size":0.0,"ask":2892.2,"ask_size":0.0,"iv":0.7559,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0862,"theta":0.0,"rho":2.9438,"theo":2880.8025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2853.30004882812},{"option":"SPXW260318P04000000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.6747,"open_interest":6.0,"volume":102.0,"delta":-0.0014,"gamma":0.0,"vega":0.0862,"theta":-0.0929,"rho":-0.007,"theo":0.4864,"change":-0.175,"open":0.45,"high":0.5,"low":0.45,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T14:03:34","percent_change":-25.9259,"prev_day_close":0.675000011920929},{"option":"SPXW260318C04200000","bid":2671.5,"bid_size":0.0,"ask":2692.3,"ask_size":0.0,"iv":0.7015,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1103,"theta":0.0,"rho":3.089,"theo":2681.5432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2654.75},{"option":"SPXW260318P04200000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.6381,"open_interest":82.0,"volume":76.0,"delta":-0.0018,"gamma":0.0,"vega":0.1105,"theta":-0.1115,"rho":-0.0091,"theo":0.6073,"change":-0.125,"open":0.6,"high":0.75,"low":0.6,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:36:52","percent_change":-14.2857,"prev_day_close":0.875},{"option":"SPXW260318C04400000","bid":2472.7,"bid_size":0.0,"ask":2493.2,"ask_size":0.0,"iv":0.6479,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1436,"theta":0.0,"rho":3.2334,"theo":2482.3322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2454.59997558594},{"option":"SPXW260318P04400000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.5972,"open_interest":4.0,"volume":3.0,"delta":-0.0024,"gamma":0.0,"vega":0.1436,"theta":-0.1358,"rho":-0.0121,"theo":0.774,"change":-0.25,"open":0.9,"high":0.9,"low":0.9,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:41:42","percent_change":-21.7391,"prev_day_close":1.14999997615814},{"option":"SPXW260318C04600000","bid":2273.6,"bid_size":0.0,"ask":2294.8,"ask_size":0.0,"iv":0.5986,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.1916,"theta":0.0,"rho":3.3762,"theo":2283.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2256.70007324219},{"option":"SPXW260318P04600000","bid":1.05,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.5591,"open_interest":4.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.1916,"theta":-0.1697,"rho":-0.0166,"theo":1.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.58,"last_trade_time":"2026-02-13T09:42:14","percent_change":0.0,"prev_day_close":1.5},{"option":"SPXW260318C04800000","bid":2078.5,"bid_size":0.0,"ask":2094.8,"ask_size":0.0,"iv":0.5531,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.2607,"theta":0.0,"rho":3.5169,"theo":2084.1833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2056.85003662109},{"option":"SPXW260318P04800000","bid":1.45,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.5215,"open_interest":252.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.2608,"theta":-0.2166,"rho":-0.0234,"theo":1.3832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"SPXW260318C05000000","bid":1882.1,"bid_size":0.0,"ask":1891.3,"ask_size":0.0,"iv":0.4662,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.3595,"theta":-0.0345,"rho":3.654,"theo":1885.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1858.79998779297},{"option":"SPXW260318P05000000","bid":1.95,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.4831,"open_interest":3.0,"volume":1.0,"delta":-0.0066,"gamma":0.0,"vega":0.3597,"theta":-0.2802,"rho":-0.0336,"theo":1.9194,"change":-0.2,"open":2.3,"high":2.3,"low":2.3,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T14:36:25","percent_change":-8.0,"prev_day_close":2.5},{"option":"SPXW260318C05200000","bid":1683.7,"bid_size":0.0,"ask":1692.8,"ask_size":0.0,"iv":0.4378,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":0.4996,"theta":-0.1434,"rho":3.7861,"theo":1686.7297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1659.80004882812},{"option":"SPXW260318P05200000","bid":2.65,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.4457,"open_interest":181.0,"volume":719.0,"delta":-0.0095,"gamma":0.0,"vega":0.4998,"theta":-0.3631,"rho":-0.0489,"theo":2.6886,"change":-0.4,"open":2.5,"high":2.9,"low":2.5,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T14:31:45","percent_change":-12.1212,"prev_day_close":3.30000007152557},{"option":"SPXW260318C05400000","bid":1486.0,"bid_size":0.0,"ask":1492.7,"ask_size":0.0,"iv":0.4014,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":0.6928,"theta":-0.273,"rho":3.9112,"theo":1488.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.0},{"option":"SPXW260318P05400000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.4087,"open_interest":11.0,"volume":0.0,"delta":-0.0138,"gamma":0.0,"vega":0.6931,"theta":-0.4668,"rho":-0.0713,"theo":3.7662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-17T11:23:50","percent_change":0.0,"prev_day_close":4.40000009536743},{"option":"SPXW260318C05500000","bid":1387.0,"bid_size":0.0,"ask":1393.7,"ask_size":0.0,"iv":0.3828,"open_interest":0.0,"volume":0.0,"delta":0.9831,"gamma":0.0001,"vega":0.8137,"theta":-0.3464,"rho":3.97,"theo":1389.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1362.40002441406},{"option":"SPXW260318P05500000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.3912,"open_interest":3.0,"volume":2.0,"delta":-0.0167,"gamma":0.0001,"vega":0.8141,"theta":-0.5271,"rho":-0.0861,"theo":4.4547,"change":-0.7,"open":3.8,"high":4.4,"low":3.8,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T14:30:39","percent_change":-13.7255,"prev_day_close":5.09999990463257},{"option":"SPXW260318C05600000","bid":1287.7,"bid_size":0.0,"ask":1294.7,"ask_size":0.0,"iv":0.3683,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0001,"vega":0.9577,"theta":-0.4261,"rho":4.0257,"theo":1290.5528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.34997558594},{"option":"SPXW260318P05600000","bid":5.0,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.3727,"open_interest":18.0,"volume":0.0,"delta":-0.0202,"gamma":0.0001,"vega":0.9577,"theta":-0.5937,"rho":-0.1041,"theo":5.2684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.55,"last_trade_time":"2026-02-11T10:08:57","percent_change":0.0,"prev_day_close":6.0},{"option":"SPXW260318C05700000","bid":1190.0,"bid_size":0.0,"ask":1195.9,"ask_size":0.0,"iv":0.3513,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0001,"vega":1.1281,"theta":-0.5138,"rho":4.0768,"theo":1191.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1165.09997558594},{"option":"SPXW260318P05700000","bid":5.9,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.355,"open_interest":3.0,"volume":163.0,"delta":-0.0246,"gamma":0.0001,"vega":1.1286,"theta":-0.6686,"rho":-0.1267,"theo":6.2563,"change":-0.45,"open":5.17,"high":6.6,"low":5.17,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:21:16","percent_change":-6.38298,"prev_day_close":7.04999995231628},{"option":"SPXW260318C05800000","bid":1090.6,"bid_size":0.0,"ask":1097.4,"ask_size":0.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9698,"gamma":0.0001,"vega":1.3328,"theta":-0.6119,"rho":4.1226,"theo":1093.3746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1066.64996337891},{"option":"SPXW260318P05800000","bid":7.1,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3372,"open_interest":6.0,"volume":6.0,"delta":-0.03,"gamma":0.0001,"vega":1.3328,"theta":-0.7536,"rho":-0.1546,"theo":7.4692,"change":-2.15,"open":6.7,"high":6.7,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T11:32:30","percent_change":-25.4438,"prev_day_close":8.4500002861023},{"option":"SPXW260318C05875000","bid":1017.3,"bid_size":0.0,"ask":1023.8,"ask_size":0.0,"iv":0.3208,"open_interest":0.0,"volume":0.0,"delta":0.9647,"gamma":0.0001,"vega":1.5173,"theta":-0.6947,"rho":4.1512,"theo":1019.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.449981689453},{"option":"SPXW260318P05875000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.3243,"open_interest":4.0,"volume":23.0,"delta":-0.0351,"gamma":0.0001,"vega":1.5173,"theta":-0.8265,"rho":-0.1812,"theo":8.5933,"change":-1.55,"open":8.2,"high":8.2,"low":8.05,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-02-18T15:59:02","percent_change":-15.8974,"prev_day_close":9.75},{"option":"SPXW260318C05900000","bid":993.3,"bid_size":0.0,"ask":999.3,"ask_size":0.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0001,"vega":1.5846,"theta":-0.7244,"rho":4.1596,"theo":995.2362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.0},{"option":"SPXW260318P05900000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.3198,"open_interest":15.0,"volume":50.0,"delta":-0.037,"gamma":0.0001,"vega":1.5846,"theta":-0.853,"rho":-0.1913,"theo":9.0203,"change":-0.89,"open":9.36,"high":9.36,"low":9.36,"tick":"down","last_trade_price":9.36,"last_trade_time":"2026-02-18T15:00:56","percent_change":-8.68293,"prev_day_close":10.25},{"option":"SPXW260318C05925000","bid":969.0,"bid_size":0.0,"ask":974.9,"ask_size":0.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.9607,"gamma":0.0001,"vega":1.6554,"theta":-0.7553,"rho":4.1673,"theo":970.7711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.649993896484},{"option":"SPXW260318P05925000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.3157,"open_interest":0.0,"volume":0.0,"delta":-0.0391,"gamma":0.0001,"vega":1.6554,"theta":-0.8807,"rho":-0.202,"theo":9.4776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"SPXW260318C05950000","bid":944.7,"bid_size":0.0,"ask":950.5,"ask_size":0.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0001,"vega":1.7305,"theta":-0.7876,"rho":4.1743,"theo":946.3392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":920.349975585938},{"option":"SPXW260318P05950000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.3115,"open_interest":6.0,"volume":0.0,"delta":-0.0413,"gamma":0.0001,"vega":1.7305,"theta":-0.9097,"rho":-0.2134,"theo":9.968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.7,"last_trade_time":"2026-02-17T09:32:49","percent_change":0.0,"prev_day_close":11.4000000953674},{"option":"SPXW260318C05975000","bid":920.3,"bid_size":0.0,"ask":926.1,"ask_size":0.0,"iv":0.3065,"open_interest":0.0,"volume":0.0,"delta":0.9561,"gamma":0.0002,"vega":1.8107,"theta":-0.8212,"rho":4.1805,"theo":921.9437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.850006103516},{"option":"SPXW260318P05975000","bid":10.1,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.3071,"open_interest":0.0,"volume":1.0,"delta":-0.0437,"gamma":0.0002,"vega":1.8107,"theta":-0.94,"rho":-0.2256,"theo":10.4949,"change":-0.75,"open":11.3,"high":11.3,"low":11.3,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T15:20:50","percent_change":-6.22406,"prev_day_close":12.0499997138977},{"option":"SPXW260318C06000000","bid":895.7,"bid_size":0.0,"ask":901.7,"ask_size":0.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0002,"vega":1.8962,"theta":-0.8562,"rho":4.1855,"theo":897.5888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":871.899993896484},{"option":"SPXW260318P06000000","bid":10.7,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.3031,"open_interest":76.0,"volume":5.0,"delta":-0.0463,"gamma":0.0002,"vega":1.8962,"theta":-0.9718,"rho":-0.239,"theo":11.0624,"change":-1.4,"open":11.3,"high":11.3,"low":11.3,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T09:45:34","percent_change":-11.0236,"prev_day_close":12.6999998092651},{"option":"SPXW260318C06025000","bid":871.6,"bid_size":0.0,"ask":877.2,"ask_size":0.0,"iv":0.2967,"open_interest":0.0,"volume":0.0,"delta":0.9508,"gamma":0.0002,"vega":1.9866,"theta":-0.8928,"rho":4.1894,"theo":873.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":847.599975585938},{"option":"SPXW260318P06025000","bid":11.3,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.2989,"open_interest":4.0,"volume":610.0,"delta":-0.0491,"gamma":0.0002,"vega":1.9866,"theta":-1.0052,"rho":-0.2536,"theo":11.6749,"change":-3.42,"open":11.46,"high":11.46,"low":9.47,"tick":"down","last_trade_price":9.98,"last_trade_time":"2026-02-18T11:20:50","percent_change":-25.5224,"prev_day_close":13.4000000953674},{"option":"SPXW260318C06050000","bid":847.3,"bid_size":0.0,"ask":853.1,"ask_size":0.0,"iv":0.2925,"open_interest":0.0,"volume":0.0,"delta":0.9478,"gamma":0.0002,"vega":2.0814,"theta":-0.9311,"rho":4.1921,"theo":849.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.649993896484},{"option":"SPXW260318P06050000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.295,"open_interest":9.0,"volume":0.0,"delta":-0.052,"gamma":0.0002,"vega":2.0814,"theta":-1.0402,"rho":-0.2693,"theo":12.3371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-17T11:06:01","percent_change":0.0,"prev_day_close":14.1999998092651},{"option":"SPXW260318C06075000","bid":823.2,"bid_size":0.0,"ask":829.0,"ask_size":0.0,"iv":0.2891,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0002,"vega":2.1806,"theta":-0.9711,"rho":4.1938,"theo":824.8127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.75},{"option":"SPXW260318P06075000","bid":12.7,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.2908,"open_interest":71.0,"volume":6.0,"delta":-0.0552,"gamma":0.0002,"vega":2.1806,"theta":-1.0769,"rho":-0.286,"theo":13.0535,"change":-4.05,"open":11.32,"high":11.32,"low":11.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T11:24:50","percent_change":-26.9103,"prev_day_close":15.0499997138977},{"option":"SPXW260318C06100000","bid":799.1,"bid_size":0.0,"ask":804.7,"ask_size":0.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.9411,"gamma":0.0002,"vega":2.2853,"theta":-1.0128,"rho":4.1944,"theo":800.6653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.449981689453},{"option":"SPXW260318P06100000","bid":13.5,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.2869,"open_interest":58.0,"volume":32.0,"delta":-0.0587,"gamma":0.0002,"vega":2.2853,"theta":-1.1154,"rho":-0.3038,"theo":13.8284,"change":-4.5,"open":12.42,"high":12.42,"low":11.5,"tick":"no_change","last_trade_price":11.5,"last_trade_time":"2026-02-18T12:19:21","percent_change":-28.125,"prev_day_close":16.0000004768372},{"option":"SPXW260318C06125000","bid":774.9,"bid_size":0.0,"ask":780.7,"ask_size":0.0,"iv":0.2796,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0002,"vega":2.397,"theta":-1.0564,"rho":4.1936,"theo":776.5814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.5},{"option":"SPXW260318P06125000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.283,"open_interest":131.0,"volume":5.0,"delta":-0.0625,"gamma":0.0002,"vega":2.397,"theta":-1.1557,"rho":-0.3231,"theo":14.6669,"change":-2.2,"open":15.72,"high":15.72,"low":15.72,"tick":"down","last_trade_price":15.72,"last_trade_time":"2026-02-18T09:40:24","percent_change":-13.0178,"prev_day_close":16.9000005722046},{"option":"SPXW260318C06150000","bid":751.0,"bid_size":0.0,"ask":756.4,"ask_size":0.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.9333,"gamma":0.0002,"vega":2.5162,"theta":-1.1017,"rho":4.191,"theo":752.5672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.850006103516},{"option":"SPXW260318P06150000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.279,"open_interest":20.0,"volume":42.0,"delta":-0.0665,"gamma":0.0002,"vega":2.5162,"theta":-1.1978,"rho":-0.3441,"theo":15.575,"change":-5.13,"open":13.97,"high":13.97,"low":12.7,"tick":"no_change","last_trade_price":12.87,"last_trade_time":"2026-02-18T11:14:22","percent_change":-28.5,"prev_day_close":18.0},{"option":"SPXW260318C06175000","bid":727.0,"bid_size":0.0,"ask":732.6,"ask_size":0.0,"iv":0.2723,"open_interest":0.0,"volume":0.0,"delta":0.929,"gamma":0.0003,"vega":2.6422,"theta":-1.149,"rho":4.1864,"theo":728.6297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.850006103516},{"option":"SPXW260318P06175000","bid":16.1,"bid_size":0.0,"ask":16.5,"ask_size":0.0,"iv":0.2751,"open_interest":2.0,"volume":86.0,"delta":-0.0708,"gamma":0.0003,"vega":2.6422,"theta":-1.2418,"rho":-0.3671,"theo":16.5599,"change":-2.7,"open":17.7,"high":17.7,"low":13.85,"tick":"no_change","last_trade_price":16.4,"last_trade_time":"2026-02-18T15:44:08","percent_change":-14.1361,"prev_day_close":19.0999994277954},{"option":"SPXW260318C06200000","bid":703.2,"bid_size":0.0,"ask":708.7,"ask_size":0.0,"iv":0.2695,"open_interest":0.0,"volume":0.0,"delta":0.9243,"gamma":0.0003,"vega":2.7734,"theta":-1.198,"rho":4.18,"theo":704.7759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":680.299987792969},{"option":"SPXW260318P06200000","bid":17.2,"bid_size":0.0,"ask":17.6,"ask_size":0.0,"iv":0.2714,"open_interest":15.0,"volume":5.0,"delta":-0.0756,"gamma":0.0003,"vega":2.7734,"theta":-1.2876,"rho":-0.3919,"theo":17.6284,"change":-1.2,"open":14.37,"high":19.1,"low":14.3,"tick":"no_change","last_trade_price":19.1,"last_trade_time":"2026-02-18T15:20:44","percent_change":-5.91133,"prev_day_close":20.3000001907349},{"option":"SPXW260318C06225000","bid":679.0,"bid_size":0.0,"ask":685.0,"ask_size":0.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.9192,"gamma":0.0003,"vega":2.91,"theta":-1.2489,"rho":4.172,"theo":681.0118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.700012207031},{"option":"SPXW260318P06225000","bid":18.3,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.2674,"open_interest":2.0,"volume":4.0,"delta":-0.0806,"gamma":0.0003,"vega":2.91,"theta":-1.3353,"rho":-0.4183,"theo":18.7868,"change":-1.1,"open":16.5,"high":20.5,"low":15.35,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-18T15:20:50","percent_change":-5.09259,"prev_day_close":21.5999994277954},{"option":"SPXW260318C06250000","bid":655.7,"bid_size":0.0,"ask":661.2,"ask_size":0.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":0.9137,"gamma":0.0003,"vega":3.0539,"theta":-1.3015,"rho":4.1622,"theo":657.3434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":633.200012207031},{"option":"SPXW260318P06250000","bid":19.5,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.2636,"open_interest":7.0,"volume":8.0,"delta":-0.0861,"gamma":0.0003,"vega":3.0539,"theta":-1.3846,"rho":-0.4466,"theo":20.0407,"change":-4.25,"open":17.23,"high":18.75,"low":16.4,"tick":"up","last_trade_price":18.75,"last_trade_time":"2026-02-18T15:53:30","percent_change":-18.4783,"prev_day_close":23.0},{"option":"SPXW260318C06275000","bid":632.2,"bid_size":0.0,"ask":637.7,"ask_size":0.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.9078,"gamma":0.0003,"vega":3.2068,"theta":-1.3558,"rho":4.1499,"theo":633.7779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":609.950012207031},{"option":"SPXW260318P06275000","bid":20.9,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.2598,"open_interest":2.0,"volume":9.0,"delta":-0.092,"gamma":0.0003,"vega":3.2068,"theta":-1.4356,"rho":-0.4773,"theo":21.3976,"change":-7.03,"open":22.35,"high":22.66,"low":17.47,"tick":"down","last_trade_price":17.47,"last_trade_time":"2026-02-18T11:12:58","percent_change":-28.6939,"prev_day_close":24.5},{"option":"SPXW260318C06300000","bid":608.7,"bid_size":0.0,"ask":613.9,"ask_size":0.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.9014,"gamma":0.0004,"vega":3.3676,"theta":-1.4115,"rho":4.1347,"theo":610.3244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":586.849975585938},{"option":"SPXW260318P06300000","bid":22.3,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.256,"open_interest":39.0,"volume":16.0,"delta":-0.0984,"gamma":0.0004,"vega":3.3676,"theta":-1.4881,"rho":-0.5109,"theo":22.8665,"change":-4.8,"open":23.85,"high":24.3,"low":18.09,"tick":"down","last_trade_price":21.4,"last_trade_time":"2026-02-18T15:50:49","percent_change":-18.3206,"prev_day_close":26.1999998092651},{"option":"SPXW260318C06325000","bid":585.4,"bid_size":0.0,"ask":590.7,"ask_size":0.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.8946,"gamma":0.0004,"vega":3.5338,"theta":-1.4685,"rho":4.1169,"theo":586.9923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.200012207031},{"option":"SPXW260318P06325000","bid":23.8,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.2523,"open_interest":4.0,"volume":53.0,"delta":-0.1052,"gamma":0.0004,"vega":3.5338,"theta":-1.5419,"rho":-0.5471,"theo":24.4567,"change":-4.14,"open":19.97,"high":24.13,"low":19.75,"tick":"down","last_trade_price":23.86,"last_trade_time":"2026-02-18T16:02:41","percent_change":-14.7857,"prev_day_close":28.0},{"option":"SPXW260318C06350000","bid":562.3,"bid_size":0.0,"ask":567.4,"ask_size":0.0,"iv":0.2471,"open_interest":0.0,"volume":0.0,"delta":0.8872,"gamma":0.0004,"vega":3.7047,"theta":-1.5267,"rho":4.097,"theo":563.7887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.399993896484},{"option":"SPXW260318P06350000","bid":25.5,"bid_size":0.0,"ask":26.0,"ask_size":0.0,"iv":0.2484,"open_interest":5.0,"volume":38.0,"delta":-0.1126,"gamma":0.0004,"vega":3.7047,"theta":-1.5968,"rho":-0.5855,"theo":26.1755,"change":-7.9,"open":21.76,"high":22.0,"low":21.46,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T11:20:29","percent_change":-26.4214,"prev_day_close":29.9000005722046},{"option":"SPXW260318C06375000","bid":539.1,"bid_size":0.0,"ask":544.3,"ask_size":0.0,"iv":0.243,"open_interest":3.0,"volume":3.0,"delta":0.8793,"gamma":0.0004,"vega":3.8831,"theta":-1.5857,"rho":4.0744,"theo":540.7203,"change":42.59,"open":560.14,"high":560.14,"low":560.14,"tick":"up","last_trade_price":560.14,"last_trade_time":"2026-02-18T11:30:13","percent_change":8.22915,"prev_day_close":517.550018310547},{"option":"SPXW260318P06375000","bid":27.3,"bid_size":0.0,"ask":27.8,"ask_size":0.0,"iv":0.2447,"open_interest":5.0,"volume":9.0,"delta":-0.1205,"gamma":0.0004,"vega":3.8831,"theta":-1.6526,"rho":-0.6265,"theo":28.0295,"change":-6.05,"open":30.7,"high":30.7,"low":25.9,"tick":"down","last_trade_price":25.9,"last_trade_time":"2026-02-18T10:00:29","percent_change":-18.9358,"prev_day_close":31.9500007629394},{"option":"SPXW260318C06400000","bid":516.1,"bid_size":0.0,"ask":521.3,"ask_size":0.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":0.8708,"gamma":0.0005,"vega":4.0706,"theta":-1.6454,"rho":4.0482,"theo":517.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.0},{"option":"SPXW260318P06400000","bid":29.2,"bid_size":0.0,"ask":29.8,"ask_size":0.0,"iv":0.241,"open_interest":48.0,"volume":60.0,"delta":-0.129,"gamma":0.0005,"vega":4.0706,"theta":-1.709,"rho":-0.6711,"theo":30.0285,"change":-6.19,"open":32.65,"high":32.76,"low":23.83,"tick":"down","last_trade_price":28.01,"last_trade_time":"2026-02-18T15:55:29","percent_change":-18.0994,"prev_day_close":34.2000007629394},{"option":"SPXW260318C06425000","bid":493.5,"bid_size":0.0,"ask":498.5,"ask_size":0.0,"iv":0.2362,"open_interest":0.0,"volume":0.0,"delta":0.8617,"gamma":0.0005,"vega":4.2643,"theta":-1.7052,"rho":4.018,"theo":495.031,"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":472.25},{"option":"SPXW260318P06425000","bid":31.4,"bid_size":0.0,"ask":31.9,"ask_size":0.0,"iv":0.2372,"open_interest":21.0,"volume":50.0,"delta":-0.1382,"gamma":0.0005,"vega":4.2643,"theta":-1.7656,"rho":-0.7197,"theo":32.1849,"change":-6.58,"open":35.0,"high":35.06,"low":26.28,"tick":"down","last_trade_price":30.02,"last_trade_time":"2026-02-18T15:55:29","percent_change":-17.9781,"prev_day_close":36.6000003814697},{"option":"SPXW260318C06450000","bid":470.7,"bid_size":0.0,"ask":475.8,"ask_size":0.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.8519,"gamma":0.0005,"vega":4.4606,"theta":-1.765,"rho":3.9849,"theo":472.433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.050003051758},{"option":"SPXW260318P06450000","bid":33.7,"bid_size":0.0,"ask":34.2,"ask_size":0.0,"iv":0.2336,"open_interest":49.0,"volume":355.0,"delta":-0.148,"gamma":0.0005,"vega":4.4606,"theta":-1.8221,"rho":-0.7713,"theo":34.5093,"change":-2.08,"open":33.15,"high":37.22,"low":27.8,"tick":"up","last_trade_price":37.22,"last_trade_time":"2026-02-18T15:15:28","percent_change":-5.29262,"prev_day_close":39.2999992370606},{"option":"SPXW260318C06475000","bid":448.3,"bid_size":0.0,"ask":453.4,"ask_size":0.0,"iv":0.2285,"open_interest":3.0,"volume":3.0,"delta":0.8414,"gamma":0.0006,"vega":4.6614,"theta":-1.8243,"rho":3.9488,"theo":450.0112,"change":40.14,"open":468.04,"high":468.04,"low":468.04,"tick":"up","last_trade_price":468.04,"last_trade_time":"2026-02-18T11:30:13","percent_change":9.3807,"prev_day_close":427.899993896484},{"option":"SPXW260318P06475000","bid":36.1,"bid_size":0.0,"ask":36.7,"ask_size":0.0,"iv":0.2299,"open_interest":35.0,"volume":20.0,"delta":-0.1585,"gamma":0.0006,"vega":4.6614,"theta":-1.8782,"rho":-0.8258,"theo":37.0098,"change":-6.88,"open":34.35,"high":38.67,"low":30.3,"tick":"up","last_trade_price":35.17,"last_trade_time":"2026-02-18T15:59:08","percent_change":-16.3615,"prev_day_close":42.0499992370606},{"option":"SPXW260318C06500000","bid":425.8,"bid_size":0.0,"ask":431.2,"ask_size":0.0,"iv":0.2255,"open_interest":2.0,"volume":0.0,"delta":0.8301,"gamma":0.0006,"vega":4.87,"theta":-1.8827,"rho":3.9082,"theo":427.777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":416.94,"last_trade_time":"2026-02-17T14:33:44","percent_change":0.0,"prev_day_close":405.800003051758},{"option":"SPXW260318P06500000","bid":38.8,"bid_size":0.0,"ask":39.4,"ask_size":0.0,"iv":0.226,"open_interest":147.0,"volume":79.0,"delta":-0.1697,"gamma":0.0006,"vega":4.87,"theta":-1.9333,"rho":-0.8848,"theo":39.698,"change":-4.65,"open":36.9,"high":41.43,"low":33.04,"tick":"down","last_trade_price":40.4,"last_trade_time":"2026-02-18T15:04:18","percent_change":-10.3219,"prev_day_close":45.0499992370606},{"option":"SPXW260318C06525000","bid":404.1,"bid_size":0.0,"ask":409.0,"ask_size":0.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.818,"gamma":0.0006,"vega":5.0835,"theta":-1.9397,"rho":3.8623,"theo":405.7476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.300003051758},{"option":"SPXW260318P06525000","bid":41.7,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.2224,"open_interest":27.0,"volume":26.0,"delta":-0.1818,"gamma":0.0006,"vega":5.0835,"theta":-1.9871,"rho":-0.9491,"theo":42.5911,"change":-9.07,"open":45.7,"high":45.7,"low":39.28,"tick":"down","last_trade_price":39.28,"last_trade_time":"2026-02-18T13:57:29","percent_change":-18.759,"prev_day_close":48.3499984741211},{"option":"SPXW260318C06550000","bid":382.2,"bid_size":0.0,"ask":387.3,"ask_size":0.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.8051,"gamma":0.0007,"vega":5.2966,"theta":-1.9948,"rho":3.8126,"theo":383.9387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":362.800003051758},{"option":"SPXW260318P06550000","bid":44.8,"bid_size":0.0,"ask":45.4,"ask_size":0.0,"iv":0.2185,"open_interest":27.0,"volume":194.0,"delta":-0.1947,"gamma":0.0007,"vega":5.2966,"theta":-2.0389,"rho":-1.0172,"theo":45.7045,"change":-7.0,"open":48.58,"high":48.58,"low":37.99,"tick":"up","last_trade_price":44.85,"last_trade_time":"2026-02-18T16:03:29","percent_change":-13.5005,"prev_day_close":51.8499984741211},{"option":"SPXW260318C06575000","bid":360.7,"bid_size":0.0,"ask":365.5,"ask_size":0.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.7912,"gamma":0.0007,"vega":5.5112,"theta":-2.0476,"rho":3.759,"theo":362.3625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.050003051758},{"option":"SPXW260318P06575000","bid":48.1,"bid_size":0.0,"ask":48.8,"ask_size":0.0,"iv":0.2146,"open_interest":61.0,"volume":93.0,"delta":-0.2086,"gamma":0.0007,"vega":5.5112,"theta":-2.0884,"rho":-1.0892,"theo":49.0506,"change":-7.9,"open":43.17,"high":47.75,"low":41.12,"tick":"up","last_trade_price":47.75,"last_trade_time":"2026-02-18T16:00:07","percent_change":-14.1959,"prev_day_close":55.6500015258789},{"option":"SPXW260318C06600000","bid":339.6,"bid_size":0.0,"ask":344.3,"ask_size":0.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7764,"gamma":0.0007,"vega":5.7306,"theta":-2.0972,"rho":3.6992,"theo":341.0373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.050003051758},{"option":"SPXW260318P06600000","bid":51.7,"bid_size":0.0,"ask":52.4,"ask_size":0.0,"iv":0.2108,"open_interest":74.0,"volume":568.0,"delta":-0.2234,"gamma":0.0007,"vega":5.7306,"theta":-2.1348,"rho":-1.1675,"theo":52.6479,"change":-10.35,"open":55.67,"high":55.67,"low":42.71,"tick":"up","last_trade_price":49.4,"last_trade_time":"2026-02-18T15:54:02","percent_change":-17.3222,"prev_day_close":59.75},{"option":"SPXW260318C06625000","bid":318.5,"bid_size":0.0,"ask":323.2,"ask_size":0.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.7606,"gamma":0.0008,"vega":5.9494,"theta":-2.1432,"rho":3.633,"theo":319.9892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.350006103516},{"option":"SPXW260318P06625000","bid":55.6,"bid_size":0.0,"ask":56.3,"ask_size":0.0,"iv":0.2068,"open_interest":8.0,"volume":8.0,"delta":-0.2392,"gamma":0.0008,"vega":5.9494,"theta":-2.1776,"rho":-1.2521,"theo":56.5221,"change":-16.39,"open":58.7,"high":58.7,"low":47.76,"tick":"down","last_trade_price":47.76,"last_trade_time":"2026-02-18T11:44:11","percent_change":-25.5495,"prev_day_close":64.1500015258789},{"option":"SPXW260318C06650000","bid":297.6,"bid_size":0.0,"ask":302.3,"ask_size":0.0,"iv":0.2022,"open_interest":9.0,"volume":0.0,"delta":0.7436,"gamma":0.0008,"vega":6.1624,"theta":-2.1849,"rho":3.5625,"theo":299.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":297.0,"last_trade_time":"2026-02-13T10:34:27","percent_change":0.0,"prev_day_close":280.299987792969},{"option":"SPXW260318P06650000","bid":59.7,"bid_size":0.0,"ask":60.4,"ask_size":0.0,"iv":0.2028,"open_interest":19.0,"volume":4.0,"delta":-0.2562,"gamma":0.0008,"vega":6.1624,"theta":-2.216,"rho":-1.341,"theo":60.694,"change":-17.05,"open":52.45,"high":53.59,"low":51.8,"tick":"down","last_trade_price":51.8,"last_trade_time":"2026-02-18T12:17:24","percent_change":-24.764,"prev_day_close":68.8499984741211},{"option":"SPXW260318C06675000","bid":277.1,"bid_size":0.0,"ask":281.8,"ask_size":0.0,"iv":0.1983,"open_interest":0.0,"volume":0.0,"delta":0.7254,"gamma":0.0009,"vega":6.3738,"theta":-2.2215,"rho":3.4857,"theo":278.8061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.550003051758},{"option":"SPXW260318P06675000","bid":64.2,"bid_size":0.0,"ask":64.9,"ask_size":0.0,"iv":0.1987,"open_interest":6.0,"volume":2.0,"delta":-0.2744,"gamma":0.0009,"vega":6.3738,"theta":-2.2493,"rho":-1.4363,"theo":65.1837,"change":-5.83,"open":63.19,"high":68.07,"low":63.19,"tick":"up","last_trade_price":68.07,"last_trade_time":"2026-02-18T14:45:08","percent_change":-7.88904,"prev_day_close":73.8999977111816},{"option":"SPXW260318C06700000","bid":257.1,"bid_size":0.0,"ask":261.8,"ask_size":0.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.7059,"gamma":0.0009,"vega":6.5816,"theta":-2.252,"rho":3.4002,"theo":258.7247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.5},{"option":"SPXW260318P06700000","bid":69.0,"bid_size":0.0,"ask":69.7,"ask_size":0.0,"iv":0.1945,"open_interest":36.0,"volume":38.0,"delta":-0.2939,"gamma":0.0009,"vega":6.5816,"theta":-2.2766,"rho":-1.5402,"theo":70.0247,"change":-7.1,"open":76.66,"high":76.66,"low":58.71,"tick":"up","last_trade_price":72.3,"last_trade_time":"2026-02-18T15:31:54","percent_change":-8.94206,"prev_day_close":79.3999977111816},{"option":"SPXW260318C06710000","bid":249.2,"bid_size":0.0,"ask":253.9,"ask_size":0.0,"iv":0.1924,"open_interest":0.0,"volume":0.0,"delta":0.6978,"gamma":0.001,"vega":6.6615,"theta":-2.2623,"rho":3.3643,"theo":250.798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.0,"last_trade_time":"2026-02-17T13:30:08","percent_change":0.0,"prev_day_close":232.799995422363},{"option":"SPXW260318P06710000","bid":71.0,"bid_size":0.0,"ask":71.8,"ask_size":0.0,"iv":0.1928,"open_interest":9.0,"volume":0.0,"delta":-0.302,"gamma":0.001,"vega":6.6615,"theta":-2.2856,"rho":-1.5835,"theo":72.067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.5,"last_trade_time":"2026-02-17T11:11:34","percent_change":0.0,"prev_day_close":81.7000007629394},{"option":"SPXW260318C06720000","bid":243.3,"bid_size":0.0,"ask":244.2,"ask_size":0.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":0.6894,"gamma":0.001,"vega":6.7391,"theta":-2.2715,"rho":3.3276,"theo":242.934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.150001525879},{"option":"SPXW260318P06720000","bid":73.1,"bid_size":0.0,"ask":73.8,"ask_size":0.0,"iv":0.1911,"open_interest":7.0,"volume":3.0,"delta":-0.3104,"gamma":0.001,"vega":6.7391,"theta":-2.2934,"rho":-1.6275,"theo":74.172,"change":-4.29,"open":71.67,"high":79.76,"low":71.67,"tick":"no_change","last_trade_price":79.76,"last_trade_time":"2026-02-18T15:28:03","percent_change":-5.10411,"prev_day_close":84.0500030517578},{"option":"SPXW260318C06725000","bid":239.4,"bid_size":0.0,"ask":240.3,"ask_size":0.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.6851,"gamma":0.001,"vega":6.7771,"theta":-2.2756,"rho":3.309,"theo":239.026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.300003051758},{"option":"SPXW260318P06725000","bid":74.2,"bid_size":0.0,"ask":74.9,"ask_size":0.0,"iv":0.1903,"open_interest":11.0,"volume":0.0,"delta":-0.3147,"gamma":0.001,"vega":6.7771,"theta":-2.2969,"rho":-1.6498,"theo":75.2484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.89,"last_trade_time":"2026-02-17T11:13:50","percent_change":0.0,"prev_day_close":85.25},{"option":"SPXW260318C06730000","bid":235.5,"bid_size":0.0,"ask":236.4,"ask_size":0.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.6808,"gamma":0.001,"vega":6.8147,"theta":-2.2794,"rho":3.2901,"theo":235.1341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.650001525879},{"option":"SPXW260318P06730000","bid":75.2,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.1894,"open_interest":3.0,"volume":0.0,"delta":-0.319,"gamma":0.001,"vega":6.8147,"theta":-2.3001,"rho":-1.6724,"theo":76.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.6,"last_trade_time":"2026-02-17T10:14:51","percent_change":0.0,"prev_day_close":86.5},{"option":"SPXW260318C06740000","bid":227.7,"bid_size":0.0,"ask":228.6,"ask_size":0.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":0.672,"gamma":0.001,"vega":6.8888,"theta":-2.286,"rho":3.2513,"theo":227.4002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":210.200004577637},{"option":"SPXW260318P06740000","bid":77.4,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.1877,"open_interest":1.0,"volume":0.0,"delta":-0.3278,"gamma":0.001,"vega":6.8888,"theta":-2.3054,"rho":-1.7185,"theo":78.576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.24,"last_trade_time":"2026-02-17T10:19:39","percent_change":0.0,"prev_day_close":89.0},{"option":"SPXW260318C06750000","bid":220.0,"bid_size":0.0,"ask":220.8,"ask_size":0.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":0.6629,"gamma":0.001,"vega":6.9614,"theta":-2.2912,"rho":3.2108,"theo":219.7349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":202.699996948242},{"option":"SPXW260318P06750000","bid":79.7,"bid_size":0.0,"ask":80.5,"ask_size":0.0,"iv":0.1859,"open_interest":23.0,"volume":19.0,"delta":-0.3369,"gamma":0.001,"vega":6.9614,"theta":-2.3093,"rho":-1.7664,"theo":80.8797,"change":-15.3,"open":78.73,"high":86.84,"low":68.6,"tick":"down","last_trade_price":76.3,"last_trade_time":"2026-02-18T15:54:22","percent_change":-16.7031,"prev_day_close":91.6000022888184},{"option":"SPXW260318C06760000","bid":212.4,"bid_size":0.0,"ask":213.3,"ask_size":0.0,"iv":0.1841,"open_interest":0.0,"volume":0.0,"delta":0.6536,"gamma":0.001,"vega":7.0322,"theta":-2.295,"rho":3.1685,"theo":212.1415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.449996948242},{"option":"SPXW260318P06760000","bid":82.0,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.1842,"open_interest":0.0,"volume":1.0,"delta":-0.3462,"gamma":0.001,"vega":7.0322,"theta":-2.3118,"rho":-1.8161,"theo":83.2552,"change":-8.12,"open":86.18,"high":86.18,"low":86.18,"tick":"down","last_trade_price":86.18,"last_trade_time":"2026-02-18T09:43:14","percent_change":-8.61082,"prev_day_close":94.2999992370606},{"option":"SPXW260318C06770000","bid":204.8,"bid_size":0.0,"ask":205.7,"ask_size":0.0,"iv":0.1823,"open_interest":0.0,"volume":0.0,"delta":0.644,"gamma":0.0011,"vega":7.1003,"theta":-2.2973,"rho":3.1245,"theo":204.6231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.299995422363},{"option":"SPXW260318P06770000","bid":84.4,"bid_size":0.0,"ask":85.2,"ask_size":0.0,"iv":0.1823,"open_interest":6.0,"volume":0.0,"delta":-0.3558,"gamma":0.0011,"vega":7.1003,"theta":-2.3128,"rho":-1.8674,"theo":85.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.6,"last_trade_time":"2026-02-13T15:01:52","percent_change":0.0,"prev_day_close":97.0499992370606},{"option":"SPXW260318C06775000","bid":201.1,"bid_size":0.0,"ask":201.9,"ask_size":0.0,"iv":0.1815,"open_interest":1.0,"volume":2.0,"delta":0.6391,"gamma":0.0011,"vega":7.1331,"theta":-2.2978,"rho":3.1021,"theo":200.8929,"change":30.3,"open":212.0,"high":215.0,"low":212.0,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-18T12:05:12","percent_change":16.405,"prev_day_close":184.700004577637},{"option":"SPXW260318P06775000","bid":85.7,"bid_size":0.0,"ask":86.5,"ask_size":0.0,"iv":0.1814,"open_interest":18.0,"volume":28.0,"delta":-0.3607,"gamma":0.0011,"vega":7.1331,"theta":-2.3126,"rho":-1.8935,"theo":86.96,"change":-9.59,"open":88.86,"high":88.86,"low":88.86,"tick":"down","last_trade_price":88.86,"last_trade_time":"2026-02-18T15:34:47","percent_change":-9.74099,"prev_day_close":98.4500007629394},{"option":"SPXW260318C06780000","bid":197.3,"bid_size":0.0,"ask":198.2,"ask_size":0.0,"iv":0.1805,"open_interest":84.0,"volume":0.0,"delta":0.6342,"gamma":0.0011,"vega":7.1649,"theta":-2.2979,"rho":3.0795,"theo":197.1823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.06,"last_trade_time":"2026-02-17T11:52:15","percent_change":0.0,"prev_day_close":181.200004577637},{"option":"SPXW260318P06780000","bid":86.9,"bid_size":0.0,"ask":87.7,"ask_size":0.0,"iv":0.1805,"open_interest":2.0,"volume":0.0,"delta":-0.3656,"gamma":0.0011,"vega":7.1649,"theta":-2.3121,"rho":-1.9198,"theo":88.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.7,"last_trade_time":"2026-02-13T14:15:08","percent_change":0.0,"prev_day_close":99.8499984741211},{"option":"SPXW260318C06790000","bid":189.9,"bid_size":0.0,"ask":190.8,"ask_size":0.0,"iv":0.1787,"open_interest":8.0,"volume":0.0,"delta":0.6241,"gamma":0.0011,"vega":7.2256,"theta":-2.2968,"rho":3.0337,"theo":189.8205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.7,"last_trade_time":"2026-02-13T12:32:56","percent_change":0.0,"prev_day_close":174.099998474121},{"option":"SPXW260318P06790000","bid":89.5,"bid_size":0.0,"ask":90.3,"ask_size":0.0,"iv":0.1788,"open_interest":1.0,"volume":0.0,"delta":-0.3757,"gamma":0.0011,"vega":7.2256,"theta":-2.3097,"rho":-1.973,"theo":90.8411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.54,"last_trade_time":"2026-02-13T10:21:15","percent_change":0.0,"prev_day_close":102.849998474121},{"option":"SPXW260318C06800000","bid":182.6,"bid_size":0.0,"ask":183.6,"ask_size":0.0,"iv":0.1768,"open_interest":46.0,"volume":13.0,"delta":0.6138,"gamma":0.0011,"vega":7.2823,"theta":-2.2939,"rho":2.987,"theo":182.5395,"change":27.0,"open":185.0,"high":194.2,"low":185.0,"tick":"up","last_trade_price":194.2,"last_trade_time":"2026-02-18T10:20:57","percent_change":16.1483,"prev_day_close":167.200004577637},{"option":"SPXW260318P06800000","bid":92.1,"bid_size":0.0,"ask":92.9,"ask_size":0.0,"iv":0.1769,"open_interest":19.0,"volume":13.0,"delta":-0.386,"gamma":0.0011,"vega":7.2823,"theta":-2.3055,"rho":-2.0271,"theo":93.529,"change":-5.58,"open":82.35,"high":100.27,"low":81.44,"tick":"no_change","last_trade_price":100.27,"last_trade_time":"2026-02-18T15:28:03","percent_change":-5.27161,"prev_day_close":105.849998474121},{"option":"SPXW260318C06810000","bid":175.4,"bid_size":0.0,"ask":176.2,"ask_size":0.0,"iv":0.175,"open_interest":6.0,"volume":0.0,"delta":0.6031,"gamma":0.0012,"vega":7.3355,"theta":-2.2892,"rho":2.9388,"theo":175.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.48,"last_trade_time":"2026-02-17T15:56:36","percent_change":0.0,"prev_day_close":160.349998474121},{"option":"SPXW260318P06810000","bid":94.9,"bid_size":0.0,"ask":95.7,"ask_size":0.0,"iv":0.1751,"open_interest":3.0,"volume":9.0,"delta":-0.3967,"gamma":0.0012,"vega":7.3355,"theta":-2.2996,"rho":-2.0826,"theo":96.3001,"change":-4.65,"open":92.4,"high":104.3,"low":90.9,"tick":"up","last_trade_price":104.3,"last_trade_time":"2026-02-18T15:16:38","percent_change":-4.26801,"prev_day_close":108.950000762939},{"option":"SPXW260318C06820000","bid":168.2,"bid_size":0.0,"ask":169.1,"ask_size":0.0,"iv":0.1732,"open_interest":1.0,"volume":0.0,"delta":0.5923,"gamma":0.0012,"vega":7.385,"theta":-2.2826,"rho":2.8885,"theo":168.2304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.18,"last_trade_time":"2026-02-17T15:44:49","percent_change":0.0,"prev_day_close":153.599998474121},{"option":"SPXW260318P06820000","bid":97.7,"bid_size":0.0,"ask":98.5,"ask_size":0.0,"iv":0.1733,"open_interest":0.0,"volume":0.0,"delta":-0.4076,"gamma":0.0012,"vega":7.385,"theta":-2.2916,"rho":-2.1403,"theo":99.1578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.200000762939},{"option":"SPXW260318C06825000","bid":164.7,"bid_size":0.0,"ask":165.5,"ask_size":0.0,"iv":0.1724,"open_interest":0.0,"volume":5.0,"delta":0.5867,"gamma":0.0012,"vega":7.4083,"theta":-2.2786,"rho":2.8625,"theo":164.7087,"change":11.53,"open":161.78,"high":161.78,"low":161.78,"tick":"up","last_trade_price":161.78,"last_trade_time":"2026-02-18T15:45:13","percent_change":7.67388,"prev_day_close":150.25},{"option":"SPXW260318P06825000","bid":99.1,"bid_size":0.0,"ask":99.9,"ask_size":0.0,"iv":0.1723,"open_interest":35.0,"volume":2.0,"delta":-0.4131,"gamma":0.0012,"vega":7.4083,"theta":-2.2869,"rho":-2.17,"theo":100.6206,"change":-25.69,"open":88.11,"high":88.11,"low":88.11,"tick":"down","last_trade_price":88.11,"last_trade_time":"2026-02-18T11:51:33","percent_change":-22.5747,"prev_day_close":113.799999237061},{"option":"SPXW260318C06830000","bid":161.2,"bid_size":0.0,"ask":162.0,"ask_size":0.0,"iv":0.1714,"open_interest":0.0,"volume":5.0,"delta":0.5811,"gamma":0.0012,"vega":7.4304,"theta":-2.274,"rho":2.836,"theo":161.2103,"change":11.38,"open":158.28,"high":158.28,"low":158.28,"tick":"up","last_trade_price":158.28,"last_trade_time":"2026-02-18T15:45:13","percent_change":7.74677,"prev_day_close":146.900001525879},{"option":"SPXW260318P06830000","bid":100.6,"bid_size":0.0,"ask":101.4,"ask_size":0.0,"iv":0.1714,"open_interest":5.0,"volume":10.0,"delta":-0.4187,"gamma":0.0012,"vega":7.4304,"theta":-2.2817,"rho":-2.2002,"theo":102.1066,"change":-14.3,"open":90.1,"high":108.6,"low":87.2,"tick":"up","last_trade_price":101.2,"last_trade_time":"2026-02-18T16:06:53","percent_change":-12.381,"prev_day_close":115.5},{"option":"SPXW260318C06840000","bid":154.2,"bid_size":0.0,"ask":155.1,"ask_size":0.0,"iv":0.1695,"open_interest":1.0,"volume":1.0,"delta":0.5696,"gamma":0.0012,"vega":7.4707,"theta":-2.2631,"rho":2.7819,"theo":154.2852,"change":22.9,"open":163.3,"high":163.3,"low":163.3,"tick":"up","last_trade_price":163.3,"last_trade_time":"2026-02-18T12:45:22","percent_change":16.3105,"prev_day_close":140.400001525879},{"option":"SPXW260318P06840000","bid":103.6,"bid_size":0.0,"ask":104.4,"ask_size":0.0,"iv":0.1695,"open_interest":13.0,"volume":2.0,"delta":-0.4302,"gamma":0.0012,"vega":7.4707,"theta":-2.2695,"rho":-2.2616,"theo":105.1505,"change":-27.1,"open":92.9,"high":92.9,"low":91.8,"tick":"down","last_trade_price":91.8,"last_trade_time":"2026-02-18T12:45:22","percent_change":-22.7923,"prev_day_close":118.900001525879},{"option":"SPXW260318C06850000","bid":147.4,"bid_size":0.0,"ask":148.2,"ask_size":0.0,"iv":0.1677,"open_interest":12.0,"volume":1.0,"delta":0.5579,"gamma":0.0012,"vega":7.5052,"theta":-2.2501,"rho":2.7269,"theo":147.4581,"change":11.01,"open":144.96,"high":144.96,"low":144.96,"tick":"up","last_trade_price":144.96,"last_trade_time":"2026-02-18T15:45:06","percent_change":8.21948,"prev_day_close":133.950004577637},{"option":"SPXW260318P06850000","bid":106.7,"bid_size":0.0,"ask":107.5,"ask_size":0.0,"iv":0.1676,"open_interest":19.0,"volume":6.0,"delta":-0.4419,"gamma":0.0012,"vega":7.5052,"theta":-2.2552,"rho":-2.324,"theo":108.2923,"change":-24.9,"open":95.55,"high":97.6,"low":95.55,"tick":"up","last_trade_price":97.6,"last_trade_time":"2026-02-18T11:55:28","percent_change":-20.3265,"prev_day_close":122.5},{"option":"SPXW260318C06860000","bid":140.6,"bid_size":0.0,"ask":141.4,"ask_size":0.0,"iv":0.1658,"open_interest":10.0,"volume":8.0,"delta":0.5459,"gamma":0.0012,"vega":7.5337,"theta":-2.2348,"rho":2.6711,"theo":140.7311,"change":14.76,"open":136.05,"high":142.36,"low":134.2,"tick":"up","last_trade_price":142.36,"last_trade_time":"2026-02-18T16:00:03","percent_change":11.5674,"prev_day_close":127.599998474121},{"option":"SPXW260318P06860000","bid":109.9,"bid_size":0.0,"ask":110.8,"ask_size":0.0,"iv":0.1658,"open_interest":13.0,"volume":7.0,"delta":-0.454,"gamma":0.0012,"vega":7.5337,"theta":-2.2386,"rho":-2.3871,"theo":111.5343,"change":-17.29,"open":115.7,"high":118.55,"low":98.55,"tick":"down","last_trade_price":108.81,"last_trade_time":"2026-02-18T16:00:03","percent_change":-13.7113,"prev_day_close":126.099998474121},{"option":"SPXW260318C06870000","bid":134.0,"bid_size":0.0,"ask":134.8,"ask_size":0.0,"iv":0.1638,"open_interest":11.0,"volume":4.0,"delta":0.5335,"gamma":0.0013,"vega":7.5561,"theta":-2.2171,"rho":2.6139,"theo":134.1075,"change":2.6,"open":129.3,"high":129.5,"low":124.0,"tick":"down","last_trade_price":124.0,"last_trade_time":"2026-02-18T09:51:09","percent_change":2.14168,"prev_day_close":121.400001525879},{"option":"SPXW260318P06870000","bid":113.3,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.1639,"open_interest":2.0,"volume":3.0,"delta":-0.4663,"gamma":0.0013,"vega":7.5561,"theta":-2.2196,"rho":-2.4518,"theo":114.8796,"change":-13.1,"open":107.6,"high":116.8,"low":107.6,"tick":"up","last_trade_price":116.8,"last_trade_time":"2026-02-18T15:02:32","percent_change":-10.0847,"prev_day_close":129.900001525879},{"option":"SPXW260318C06875000","bid":130.7,"bid_size":0.0,"ask":131.5,"ask_size":0.0,"iv":0.1629,"open_interest":7.0,"volume":0.0,"delta":0.5272,"gamma":0.0013,"vega":7.5649,"theta":-2.2074,"rho":2.5844,"theo":130.8359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.85,"last_trade_time":"2026-02-12T14:32:10","percent_change":0.0,"prev_day_close":118.400001525879},{"option":"SPXW260318P06875000","bid":115.0,"bid_size":0.0,"ask":115.8,"ask_size":0.0,"iv":0.1629,"open_interest":4.0,"volume":13.0,"delta":-0.4726,"gamma":0.0013,"vega":7.5649,"theta":-2.2092,"rho":-2.4849,"theo":116.5925,"change":-10.6,"open":109.45,"high":121.2,"low":103.6,"tick":"up","last_trade_price":121.2,"last_trade_time":"2026-02-18T15:06:26","percent_change":-8.04249,"prev_day_close":131.799995422363},{"option":"SPXW260318C06880000","bid":127.4,"bid_size":0.0,"ask":128.3,"ask_size":0.0,"iv":0.162,"open_interest":1.0,"volume":0.0,"delta":0.5209,"gamma":0.0013,"vega":7.572,"theta":-2.197,"rho":2.5543,"theo":127.5922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.6,"last_trade_time":"2026-02-12T16:11:57","percent_change":0.0,"prev_day_close":115.349998474121},{"option":"SPXW260318P06880000","bid":116.7,"bid_size":0.0,"ask":117.5,"ask_size":0.0,"iv":0.162,"open_interest":1.0,"volume":0.0,"delta":-0.4789,"gamma":0.0013,"vega":7.572,"theta":-2.1982,"rho":-2.5187,"theo":118.3333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.19,"last_trade_time":"2026-02-13T14:22:30","percent_change":0.0,"prev_day_close":133.75},{"option":"SPXW260318C06890000","bid":121.0,"bid_size":0.0,"ask":121.9,"ask_size":0.0,"iv":0.16,"open_interest":4.0,"volume":31.0,"delta":0.508,"gamma":0.0013,"vega":7.5808,"theta":-2.1744,"rho":2.4922,"theo":121.192,"change":14.34,"open":132.9,"high":132.9,"low":123.74,"tick":"down","last_trade_price":123.74,"last_trade_time":"2026-02-18T15:59:10","percent_change":13.1079,"prev_day_close":109.400001525879},{"option":"SPXW260318P06890000","bid":120.3,"bid_size":0.0,"ask":121.1,"ask_size":0.0,"iv":0.1602,"open_interest":0.0,"volume":30.0,"delta":-0.4918,"gamma":0.0013,"vega":7.5808,"theta":-2.1743,"rho":-2.5882,"theo":121.9021,"change":-20.7,"open":120.18,"high":120.18,"low":106.2,"tick":"up","last_trade_price":117.1,"last_trade_time":"2026-02-18T15:59:02","percent_change":-15.0218,"prev_day_close":137.799995422363},{"option":"SPXW260318C06900000","bid":114.8,"bid_size":0.0,"ask":115.6,"ask_size":0.0,"iv":0.1582,"open_interest":14.0,"volume":403.0,"delta":0.4947,"gamma":0.0013,"vega":7.5818,"theta":-2.1491,"rho":2.4286,"theo":114.9132,"change":13.82,"open":126.5,"high":126.5,"low":117.42,"tick":"no_change","last_trade_price":117.42,"last_trade_time":"2026-02-18T15:51:56","percent_change":13.3398,"prev_day_close":103.599998474121},{"option":"SPXW260318P06900000","bid":124.0,"bid_size":0.0,"ask":124.8,"ask_size":0.0,"iv":0.1583,"open_interest":31.0,"volume":436.0,"delta":-0.5051,"gamma":0.0013,"vega":7.5818,"theta":-2.1477,"rho":-2.6592,"theo":125.5922,"change":-21.46,"open":117.45,"high":129.0,"low":107.5,"tick":"no_change","last_trade_price":120.49,"last_trade_time":"2026-02-18T15:51:56","percent_change":-15.118,"prev_day_close":141.949996948242},{"option":"SPXW260318C06910000","bid":108.6,"bid_size":0.0,"ask":109.4,"ask_size":0.0,"iv":0.1562,"open_interest":1.0,"volume":2.0,"delta":0.4812,"gamma":0.0013,"vega":7.5748,"theta":-2.1212,"rho":2.3643,"theo":108.7607,"change":20.3,"open":118.2,"high":118.2,"low":118.2,"tick":"up","last_trade_price":118.2,"last_trade_time":"2026-02-18T10:06:32","percent_change":20.7354,"prev_day_close":97.9000015258789},{"option":"SPXW260318P06910000","bid":127.8,"bid_size":0.0,"ask":128.6,"ask_size":0.0,"iv":0.1563,"open_interest":1.0,"volume":4.0,"delta":-0.5186,"gamma":0.0013,"vega":7.5748,"theta":-2.1185,"rho":-2.7309,"theo":129.4087,"change":-14.34,"open":115.4,"high":131.86,"low":115.4,"tick":"up","last_trade_price":131.86,"last_trade_time":"2026-02-18T14:49:00","percent_change":-9.80848,"prev_day_close":146.200004577637},{"option":"SPXW260318C06920000","bid":102.6,"bid_size":0.0,"ask":103.4,"ask_size":0.0,"iv":0.1543,"open_interest":1.0,"volume":0.0,"delta":0.4674,"gamma":0.0014,"vega":7.5592,"theta":-2.0907,"rho":2.2991,"theo":102.7393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.96,"last_trade_time":"2026-02-13T09:40:05","percent_change":0.0,"prev_day_close":92.3499984741211},{"option":"SPXW260318P06920000","bid":131.7,"bid_size":0.0,"ask":132.6,"ask_size":0.0,"iv":0.1544,"open_interest":7.0,"volume":0.0,"delta":-0.5324,"gamma":0.0014,"vega":7.5592,"theta":-2.0867,"rho":-2.8034,"theo":133.3562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.6,"last_trade_time":"2026-02-12T11:25:02","percent_change":0.0,"prev_day_close":150.650001525879},{"option":"SPXW260318C06925000","bid":99.7,"bid_size":0.0,"ask":100.5,"ask_size":0.0,"iv":0.1534,"open_interest":1.0,"volume":2.0,"delta":0.4604,"gamma":0.0014,"vega":7.548,"theta":-2.0744,"rho":2.2658,"theo":99.7799,"change":19.31,"open":108.96,"high":108.96,"low":108.96,"tick":"down","last_trade_price":108.96,"last_trade_time":"2026-02-18T10:06:32","percent_change":21.5393,"prev_day_close":89.6500015258789},{"option":"SPXW260318P06925000","bid":133.8,"bid_size":0.0,"ask":134.6,"ask_size":0.0,"iv":0.1535,"open_interest":18.0,"volume":2.0,"delta":-0.5394,"gamma":0.0014,"vega":7.548,"theta":-2.0698,"rho":-2.8404,"theo":135.3813,"change":-28.97,"open":123.93,"high":123.93,"low":123.93,"tick":"up","last_trade_price":123.93,"last_trade_time":"2026-02-18T13:27:16","percent_change":-18.947,"prev_day_close":152.900001525879},{"option":"SPXW260318C06930000","bid":96.7,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.1525,"open_interest":0.0,"volume":10.0,"delta":0.4533,"gamma":0.0014,"vega":7.5344,"theta":-2.0575,"rho":2.2319,"theo":96.8563,"change":14.91,"open":101.96,"high":101.96,"low":101.96,"tick":"no_change","last_trade_price":101.96,"last_trade_time":"2026-02-18T10:04:09","percent_change":17.1281,"prev_day_close":87.0499992370606},{"option":"SPXW260318P06930000","bid":135.8,"bid_size":0.0,"ask":136.7,"ask_size":0.0,"iv":0.1525,"open_interest":3.0,"volume":0.0,"delta":-0.5465,"gamma":0.0014,"vega":7.5344,"theta":-2.0522,"rho":-2.878,"theo":137.4421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.08,"last_trade_time":"2026-02-12T10:54:24","percent_change":0.0,"prev_day_close":155.200004577637},{"option":"SPXW260318C06940000","bid":91.0,"bid_size":0.0,"ask":91.8,"ask_size":0.0,"iv":0.1506,"open_interest":1.0,"volume":10.0,"delta":0.4389,"gamma":0.0014,"vega":7.4992,"theta":-2.0216,"rho":2.1619,"theo":91.122,"change":18.7,"open":100.5,"high":100.5,"low":100.5,"tick":"up","last_trade_price":100.5,"last_trade_time":"2026-02-18T12:56:01","percent_change":22.8606,"prev_day_close":81.7999992370606},{"option":"SPXW260318P06940000","bid":140.1,"bid_size":0.0,"ask":140.9,"ask_size":0.0,"iv":0.1507,"open_interest":3.0,"volume":0.0,"delta":-0.5609,"gamma":0.0014,"vega":7.4992,"theta":-2.015,"rho":-2.9553,"theo":141.6768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.78,"last_trade_time":"2026-02-12T10:54:24","percent_change":0.0,"prev_day_close":160.0},{"option":"SPXW260318C06950000","bid":85.5,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.1488,"open_interest":37.0,"volume":167.0,"delta":0.4242,"gamma":0.0014,"vega":7.4533,"theta":-1.9831,"rho":2.0903,"theo":85.5473,"change":9.61,"open":90.46,"high":95.8,"low":81.91,"tick":"up","last_trade_price":86.36,"last_trade_time":"2026-02-18T16:03:29","percent_change":12.5212,"prev_day_close":76.75},{"option":"SPXW260318P06950000","bid":144.5,"bid_size":0.0,"ask":145.3,"ask_size":0.0,"iv":0.1488,"open_interest":20.0,"volume":3.0,"delta":-0.5756,"gamma":0.0014,"vega":7.4533,"theta":-1.9752,"rho":-3.0343,"theo":146.0711,"change":-25.75,"open":129.59,"high":139.1,"low":129.59,"tick":"up","last_trade_price":139.1,"last_trade_time":"2026-02-18T13:57:52","percent_change":-15.6203,"prev_day_close":164.849998474121},{"option":"SPXW260318C06960000","bid":80.2,"bid_size":0.0,"ask":80.9,"ask_size":0.0,"iv":0.147,"open_interest":5.0,"volume":27.0,"delta":0.4093,"gamma":0.0014,"vega":7.3972,"theta":-1.942,"rho":2.0185,"theo":80.1408,"change":11.6,"open":77.52,"high":88.9,"low":77.52,"tick":"up","last_trade_price":83.4,"last_trade_time":"2026-02-18T15:54:20","percent_change":16.156,"prev_day_close":71.7999992370606},{"option":"SPXW260318P06960000","bid":149.0,"bid_size":0.0,"ask":149.9,"ask_size":0.0,"iv":0.1469,"open_interest":7.0,"volume":0.0,"delta":-0.5905,"gamma":0.0014,"vega":7.3972,"theta":-1.9328,"rho":-3.1135,"theo":150.6335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.0,"last_trade_time":"2026-02-13T11:10:07","percent_change":0.0,"prev_day_close":169.949996948242},{"option":"SPXW260318C06970000","bid":74.9,"bid_size":0.0,"ask":75.6,"ask_size":0.0,"iv":0.145,"open_interest":0.0,"volume":5.0,"delta":0.3942,"gamma":0.0014,"vega":7.3309,"theta":-1.8984,"rho":1.9462,"theo":74.9098,"change":12.3,"open":79.4,"high":79.4,"low":79.4,"tick":"up","last_trade_price":79.4,"last_trade_time":"2026-02-18T13:48:38","percent_change":18.3308,"prev_day_close":67.1000022888184},{"option":"SPXW260318P06970000","bid":153.6,"bid_size":0.0,"ask":154.7,"ask_size":0.0,"iv":0.1451,"open_interest":0.0,"volume":0.0,"delta":-0.6056,"gamma":0.0014,"vega":7.3309,"theta":-1.8879,"rho":-3.1931,"theo":155.3715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.100006103516},{"option":"SPXW260318C06975000","bid":72.3,"bid_size":0.0,"ask":73.1,"ask_size":0.0,"iv":0.1441,"open_interest":61.0,"volume":11.0,"delta":0.3866,"gamma":0.0014,"vega":7.2933,"theta":-1.8757,"rho":1.9095,"theo":72.3631,"change":7.9,"open":79.8,"high":79.8,"low":72.7,"tick":"down","last_trade_price":72.7,"last_trade_time":"2026-02-18T15:59:42","percent_change":12.1914,"prev_day_close":64.7999992370606},{"option":"SPXW260318P06975000","bid":156.2,"bid_size":0.0,"ask":157.2,"ask_size":0.0,"iv":0.1441,"open_interest":59.0,"volume":3.0,"delta":-0.6132,"gamma":0.0014,"vega":7.2933,"theta":-1.8646,"rho":-3.2335,"theo":157.8092,"change":-27.3,"open":140.62,"high":150.6,"low":140.62,"tick":"up","last_trade_price":150.6,"last_trade_time":"2026-02-18T13:57:52","percent_change":-15.3457,"prev_day_close":177.900001525879},{"option":"SPXW260318C06980000","bid":69.8,"bid_size":0.0,"ask":70.6,"ask_size":0.0,"iv":0.1432,"open_interest":6.0,"volume":5.0,"delta":0.3789,"gamma":0.0014,"vega":7.2525,"theta":-1.8525,"rho":1.8721,"theo":69.8642,"change":14.2,"open":76.7,"high":76.7,"low":76.7,"tick":"up","last_trade_price":76.7,"last_trade_time":"2026-02-18T11:55:35","percent_change":22.72,"prev_day_close":62.5},{"option":"SPXW260318P06980000","bid":158.7,"bid_size":0.0,"ask":159.6,"ask_size":0.0,"iv":0.1432,"open_interest":1.0,"volume":0.0,"delta":-0.6209,"gamma":0.0014,"vega":7.2525,"theta":-1.8407,"rho":-3.2746,"theo":160.2948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.2,"last_trade_time":"2026-02-12T09:36:04","percent_change":0.0,"prev_day_close":180.5},{"option":"SPXW260318C06990000","bid":65.0,"bid_size":0.0,"ask":65.7,"ask_size":0.0,"iv":0.1414,"open_interest":0.0,"volume":489.0,"delta":0.3635,"gamma":0.0014,"vega":7.1606,"theta":-1.8043,"rho":1.7959,"theo":65.015,"change":14.23,"open":70.37,"high":72.38,"low":70.37,"tick":"up","last_trade_price":72.38,"last_trade_time":"2026-02-18T11:45:16","percent_change":24.4712,"prev_day_close":58.1499996185303},{"option":"SPXW260318P06990000","bid":163.8,"bid_size":0.0,"ask":164.7,"ask_size":0.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.6363,"gamma":0.0014,"vega":7.1606,"theta":-1.7912,"rho":-3.3582,"theo":165.4145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.150001525879},{"option":"SPXW260318C07000000","bid":60.3,"bid_size":0.0,"ask":61.0,"ask_size":0.0,"iv":0.1396,"open_interest":97.0,"volume":17.0,"delta":0.3479,"gamma":0.0014,"vega":7.0565,"theta":-1.754,"rho":1.7195,"theo":60.3698,"change":3.5,"open":62.7,"high":69.6,"low":57.5,"tick":"down","last_trade_price":57.5,"last_trade_time":"2026-02-18T15:05:55","percent_change":6.48148,"prev_day_close":54.0},{"option":"SPXW260318P07000000","bid":168.9,"bid_size":0.0,"ask":170.0,"ask_size":0.0,"iv":0.1397,"open_interest":6.0,"volume":3.0,"delta":-0.6519,"gamma":0.0014,"vega":7.0565,"theta":-1.7396,"rho":-3.442,"theo":170.7383,"change":-43.6,"open":151.0,"high":154.0,"low":148.4,"tick":"down","last_trade_price":148.4,"last_trade_time":"2026-02-18T13:04:15","percent_change":-22.7083,"prev_day_close":192.0},{"option":"SPXW260318C07010000","bid":55.8,"bid_size":0.0,"ask":56.5,"ask_size":0.0,"iv":0.1378,"open_interest":12.0,"volume":14.0,"delta":0.3323,"gamma":0.0014,"vega":6.9421,"theta":-1.7018,"rho":1.644,"theo":55.9301,"change":2.65,"open":50.97,"high":63.3,"low":50.97,"tick":"down","last_trade_price":52.6,"last_trade_time":"2026-02-18T15:06:29","percent_change":5.3053,"prev_day_close":49.9500007629394},{"option":"SPXW260318P07010000","bid":174.6,"bid_size":0.0,"ask":175.5,"ask_size":0.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":-0.6675,"gamma":0.0014,"vega":6.9421,"theta":-1.6861,"rho":-3.5248,"theo":176.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.650001525879},{"option":"SPXW260318C07025000","bid":49.5,"bid_size":0.0,"ask":50.1,"ask_size":0.0,"iv":0.1352,"open_interest":47.0,"volume":81.0,"delta":0.3089,"gamma":0.0014,"vega":6.7483,"theta":-1.6199,"rho":1.5296,"theo":49.6551,"change":6.54,"open":47.9,"high":57.3,"low":47.2,"tick":"down","last_trade_price":50.84,"last_trade_time":"2026-02-18T15:59:10","percent_change":14.763,"prev_day_close":44.2999992370606},{"option":"SPXW260318P07025000","bid":183.2,"bid_size":0.0,"ask":184.0,"ask_size":0.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":-0.6909,"gamma":0.0014,"vega":6.7483,"theta":-1.6023,"rho":-3.6502,"theo":184.9459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.049995422363},{"option":"SPXW260318C07050000","bid":39.8,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.131,"open_interest":67.0,"volume":132.0,"delta":0.2702,"gamma":0.0013,"vega":6.3607,"theta":-1.4747,"rho":1.3387,"theo":40.2142,"change":1.85,"open":37.3,"high":46.9,"low":37.3,"tick":"down","last_trade_price":37.6,"last_trade_time":"2026-02-18T14:59:20","percent_change":5.17483,"prev_day_close":35.75},{"option":"SPXW260318P07050000","bid":196.5,"bid_size":0.0,"ask":201.0,"ask_size":0.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.7296,"gamma":0.0013,"vega":6.3607,"theta":-1.4538,"rho":-3.8596,"theo":200.4274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.449996948242},{"option":"SPXW260318C07075000","bid":31.6,"bid_size":0.0,"ask":32.1,"ask_size":0.0,"iv":0.1271,"open_interest":13.0,"volume":37.0,"delta":0.2323,"gamma":0.0012,"vega":5.9048,"theta":-1.32,"rho":1.1511,"theo":31.9809,"change":4.65,"open":29.7,"high":36.6,"low":29.6,"tick":"up","last_trade_price":33.1,"last_trade_time":"2026-02-18T15:57:34","percent_change":16.3445,"prev_day_close":28.4500007629394},{"option":"SPXW260318P07075000","bid":212.9,"bid_size":0.0,"ask":217.6,"ask_size":0.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.7675,"gamma":0.0012,"vega":5.9048,"theta":-1.2959,"rho":-4.0656,"theo":217.1165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.950004577637},{"option":"SPXW260318C07100000","bid":24.4,"bid_size":0.0,"ask":25.0,"ask_size":0.0,"iv":0.1234,"open_interest":133.0,"volume":33.0,"delta":0.196,"gamma":0.0012,"vega":5.387,"theta":-1.1586,"rho":0.9723,"theo":24.9178,"change":2.45,"open":23.54,"high":28.9,"low":23.25,"tick":"up","last_trade_price":24.6,"last_trade_time":"2026-02-18T15:59:42","percent_change":11.061,"prev_day_close":22.1499996185303},{"option":"SPXW260318P07100000","bid":230.6,"bid_size":0.0,"ask":235.6,"ask_size":0.0,"iv":0.1241,"open_interest":1.0,"volume":0.0,"delta":-0.8039,"gamma":0.0012,"vega":5.387,"theta":-1.1312,"rho":-4.2629,"theo":234.9758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.5},{"option":"SPXW260318C07125000","bid":18.7,"bid_size":0.0,"ask":19.1,"ask_size":0.0,"iv":0.1202,"open_interest":19.0,"volume":816.0,"delta":0.1619,"gamma":0.0011,"vega":4.817,"theta":-0.9958,"rho":0.8033,"theo":19.008,"change":1.4,"open":17.5,"high":23.01,"low":17.5,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":8.18714,"prev_day_close":17.0999994277954},{"option":"SPXW260318P07125000","bid":249.7,"bid_size":0.0,"ask":254.7,"ask_size":0.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.8379,"gamma":0.0011,"vega":4.817,"theta":-0.9652,"rho":-4.4503,"theo":253.9883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.349990844727},{"option":"SPXW260318C07150000","bid":14.0,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.1174,"open_interest":50.0,"volume":80.0,"delta":0.131,"gamma":0.001,"vega":4.2246,"theta":-0.8385,"rho":0.6493,"theo":14.2201,"change":1.0,"open":14.09,"high":17.85,"low":13.0,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-18T16:00:14","percent_change":7.69231,"prev_day_close":13.0},{"option":"SPXW260318P07150000","bid":269.8,"bid_size":0.0,"ask":274.9,"ask_size":0.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.8688,"gamma":0.001,"vega":4.2246,"theta":-0.8046,"rho":-4.6227,"theo":274.1228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.199996948242},{"option":"SPXW260318C07175000","bid":10.4,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.1148,"open_interest":50.0,"volume":55.0,"delta":0.1041,"gamma":0.0008,"vega":3.6377,"theta":-0.6933,"rho":0.5158,"theo":10.4825,"change":0.5,"open":10.6,"high":13.5,"low":9.81,"tick":"down","last_trade_price":10.3,"last_trade_time":"2026-02-18T16:00:18","percent_change":5.10204,"prev_day_close":9.80000019073486},{"option":"SPXW260318P07175000","bid":290.8,"bid_size":0.0,"ask":296.0,"ask_size":0.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.8957,"gamma":0.0008,"vega":3.6377,"theta":-0.6562,"rho":-4.7746,"theo":295.3075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":321.700012207031},{"option":"SPXW260318C07200000","bid":7.6,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.1129,"open_interest":83.0,"volume":201.0,"delta":0.0817,"gamma":0.0007,"vega":3.082,"theta":-0.5659,"rho":0.4045,"theo":7.6717,"change":0.35,"open":7.84,"high":10.0,"low":7.2,"tick":"up","last_trade_price":7.7,"last_trade_time":"2026-02-18T16:00:07","percent_change":4.76191,"prev_day_close":7.34999990463257},{"option":"SPXW260318P07200000","bid":312.8,"bid_size":0.0,"ask":318.9,"ask_size":0.0,"iv":0.1145,"open_interest":0.0,"volume":0.0,"delta":-0.9182,"gamma":0.0007,"vega":3.082,"theta":-0.5255,"rho":-4.9044,"theo":317.4191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.100006103516},{"option":"SPXW260318C07225000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.1116,"open_interest":5.0,"volume":92.0,"delta":0.0636,"gamma":0.0006,"vega":2.5838,"theta":-0.4591,"rho":0.3146,"theo":5.625,"change":0.4,"open":6.2,"high":7.3,"low":5.43,"tick":"up","last_trade_price":5.85,"last_trade_time":"2026-02-18T15:55:29","percent_change":7.33945,"prev_day_close":5.45000004768372},{"option":"SPXW260318P07225000","bid":335.7,"bid_size":0.0,"ask":341.3,"ask_size":0.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9362,"gamma":0.0006,"vega":2.5838,"theta":-0.4155,"rho":-5.0126,"theo":340.2948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.5},{"option":"SPXW260318C07250000","bid":4.1,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.1104,"open_interest":7.0,"volume":34.0,"delta":0.0496,"gamma":0.0005,"vega":2.1575,"theta":-0.3729,"rho":0.2446,"theo":4.1672,"change":0.1,"open":4.05,"high":5.17,"low":4.05,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-18T15:53:30","percent_change":2.46914,"prev_day_close":4.04999995231628},{"option":"SPXW260318P07250000","bid":359.2,"bid_size":0.0,"ask":365.2,"ask_size":0.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9502,"gamma":0.0005,"vega":2.1575,"theta":-0.326,"rho":-5.1011,"theo":363.7594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.049987792969},{"option":"SPXW260318C07275000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.1104,"open_interest":27.0,"volume":21.0,"delta":0.0389,"gamma":0.0004,"vega":1.8013,"theta":-0.3049,"rho":0.192,"theo":3.1388,"change":0.275,"open":3.05,"high":3.85,"low":3.05,"tick":"no_change","last_trade_price":3.35,"last_trade_time":"2026-02-18T13:52:39","percent_change":8.94309,"prev_day_close":3.07500004768372},{"option":"SPXW260318P07275000","bid":382.6,"bid_size":0.0,"ask":389.0,"ask_size":0.0,"iv":0.1105,"open_interest":0.0,"volume":0.0,"delta":-0.9609,"gamma":0.0004,"vega":1.8013,"theta":-0.2547,"rho":-5.1721,"theo":387.6534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.949996948242},{"option":"SPXW260318C07300000","bid":2.2,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.1103,"open_interest":65.0,"volume":4.0,"delta":0.0309,"gamma":0.0003,"vega":1.5099,"theta":-0.2517,"rho":0.1518,"theo":2.4095,"change":0.4,"open":2.82,"high":2.87,"low":2.75,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-18T12:37:22","percent_change":17.0213,"prev_day_close":2.35000002384186},{"option":"SPXW260318P07300000","bid":400.9,"bid_size":0.0,"ask":421.4,"ask_size":0.0,"iv":0.1005,"open_interest":0.0,"volume":0.0,"delta":-0.9689,"gamma":0.0003,"vega":1.5099,"theta":-0.1983,"rho":-5.2307,"theo":411.8464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.100006103516},{"option":"SPXW260318C07325000","bid":1.65,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.1107,"open_interest":3.0,"volume":911.0,"delta":0.0247,"gamma":0.0003,"vega":1.2715,"theta":-0.2098,"rho":0.1214,"theo":1.8817,"change":0.2,"open":1.78,"high":2.05,"low":1.78,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T13:59:07","percent_change":11.1111,"prev_day_close":1.80000001192093},{"option":"SPXW260318P07325000","bid":425.2,"bid_size":0.0,"ask":445.8,"ask_size":0.0,"iv":0.0976,"open_interest":0.0,"volume":0.0,"delta":-0.9751,"gamma":0.0003,"vega":1.2715,"theta":-0.1532,"rho":-5.2795,"theo":436.241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.5},{"option":"SPXW260318C07350000","bid":1.25,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1116,"open_interest":8.0,"volume":9.0,"delta":0.02,"gamma":0.0002,"vega":1.0755,"theta":-0.1763,"rho":0.098,"theo":1.4911,"change":0.27,"open":1.43,"high":1.67,"low":1.43,"tick":"up","last_trade_price":1.67,"last_trade_time":"2026-02-18T10:51:19","percent_change":19.2857,"prev_day_close":1.39999997615814},{"option":"SPXW260318P07350000","bid":449.7,"bid_size":0.0,"ask":470.2,"ask_size":0.0,"iv":0.094,"open_interest":0.0,"volume":0.0,"delta":-0.9798,"gamma":0.0002,"vega":1.0755,"theta":-0.1164,"rho":-5.3214,"theo":460.7728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.25},{"option":"SPXW260318C07375000","bid":0.95,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1126,"open_interest":10.0,"volume":0.0,"delta":0.0163,"gamma":0.0002,"vega":0.9128,"theta":-0.149,"rho":0.0796,"theo":1.1944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T10:18:45","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPXW260318P07375000","bid":474.4,"bid_size":0.0,"ask":494.9,"ask_size":0.0,"iv":0.0858,"open_interest":0.0,"volume":0.0,"delta":-0.9835,"gamma":0.0002,"vega":0.9128,"theta":-0.0858,"rho":-5.3582,"theo":485.3985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.899993896484},{"option":"SPXW260318C07400000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1134,"open_interest":23.0,"volume":1.0,"delta":0.0133,"gamma":0.0001,"vega":0.7771,"theta":-0.1265,"rho":0.0651,"theo":0.9656,"change":0.2,"open":1.1,"high":1.1,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T12:03:38","percent_change":22.2222,"prev_day_close":0.900000005960464},{"option":"SPXW260318P07400000","bid":499.1,"bid_size":0.0,"ask":517.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0001,"vega":0.7771,"theta":-0.0601,"rho":-5.3911,"theo":510.0921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.649993896484},{"option":"SPXW260318C07425000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1152,"open_interest":8.0,"volume":900.0,"delta":0.011,"gamma":0.0001,"vega":0.6633,"theta":-0.1079,"rho":0.0536,"theo":0.7867,"change":0.05,"open":0.8,"high":0.8,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T13:59:07","percent_change":6.66667,"prev_day_close":0.75},{"option":"SPXW260318P07425000","bid":523.8,"bid_size":0.0,"ask":544.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9888,"gamma":0.0001,"vega":0.6633,"theta":-0.0383,"rho":-5.421,"theo":534.8355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.549987792969},{"option":"SPXW260318C07500000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1206,"open_interest":8.0,"volume":0.0,"delta":0.0064,"gamma":0.0001,"vega":0.4225,"theta":-0.0691,"rho":0.031,"theo":0.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-16T10:09:43","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260318P07500000","bid":598.3,"bid_size":0.0,"ask":619.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0001,"vega":0.4225,"theta":0.0,"rho":-5.4989,"theo":609.2641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.400024414062},{"option":"SPXW260318C07600000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1307,"open_interest":10.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.2512,"theta":-0.0424,"rho":0.0168,"theo":0.2445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.97,"last_trade_time":"2026-02-11T10:04:13","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260318P07600000","bid":697.3,"bid_size":0.0,"ask":718.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9963,"gamma":0.0,"vega":0.2516,"theta":0.0,"rho":-5.5868,"theo":708.7503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":736.149993896484},{"option":"SPXW260318C07800000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1539,"open_interest":0.0,"volume":6.0,"delta":0.0015,"gamma":0.0,"vega":0.119,"theta":-0.0224,"rho":0.0072,"theo":0.1126,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:08:48","percent_change":-14.2857,"prev_day_close":0.175000006332994},{"option":"SPXW260318P07800000","bid":897.1,"bid_size":0.0,"ask":917.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.1191,"theta":0.0,"rho":-5.7437,"theo":907.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":937.25},{"option":"SPXW260318C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0675,"theta":-0.0143,"rho":0.0039,"theo":0.0654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260318P08000000","bid":1096.4,"bid_size":0.0,"ask":1116.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0675,"theta":0.0,"rho":-5.8945,"theo":1107.3289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1134.70001220703},{"option":"SPXW260318C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0404,"theta":-0.0094,"rho":0.0022,"theo":0.0402,"change":0.0,"open":0.0,"high":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":"SPXW260318P08200000","bid":1296.0,"bid_size":0.0,"ask":1316.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0402,"theta":0.0,"rho":-6.0435,"theo":1306.682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1335.40002441406},{"option":"SPXW260318C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0244,"theta":-0.0061,"rho":0.0013,"theo":0.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260318P08400000","bid":1494.6,"bid_size":0.0,"ask":1515.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0244,"theta":0.0,"rho":-6.1918,"theo":1506.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1532.39996337891},{"option":"SPXW260318C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2525,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0151,"theta":-0.0041,"rho":0.0008,"theo":0.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260318P08600000","bid":1694.5,"bid_size":0.0,"ask":1715.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0151,"theta":0.0,"rho":-6.3397,"theo":1705.4155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1734.59997558594},{"option":"SPXW260318C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0096,"theta":-0.0027,"rho":0.0005,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260318P08800000","bid":1893.6,"bid_size":0.0,"ask":1914.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":-6.4874,"theo":1904.7889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1933.45001220703},{"option":"SPXW260318C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0063,"theta":-0.0019,"rho":0.0003,"theo":0.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260318P09000000","bid":2093.2,"bid_size":0.0,"ask":2114.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":-6.6349,"theo":2104.1646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2131.15002441406},{"option":"SPXW260319C02800000","bid":4066.4,"bid_size":0.0,"ask":4087.2,"ask_size":0.0,"iv":1.1724,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0238,"theta":0.0,"rho":2.1414,"theo":4076.6428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4049.34997558594},{"option":"SPXW260319P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9478,"open_interest":1.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0238,"theta":-0.0357,"rho":-0.0018,"theo":0.1627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T09:56:52","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260319C03000000","bid":3867.9,"bid_size":0.0,"ask":3888.4,"ask_size":0.0,"iv":1.0836,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0298,"theta":0.0,"rho":2.2937,"theo":3877.3205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3850.20007324219},{"option":"SPXW260319P03000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8917,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0298,"theta":-0.042,"rho":-0.0023,"theo":0.1967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260319C03200000","bid":3671.9,"bid_size":0.0,"ask":3688.6,"ask_size":0.0,"iv":1.0085,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0371,"theta":0.0,"rho":2.446,"theo":3678.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3650.30004882812},{"option":"SPXW260319P03200000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8254,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0371,"theta":-0.0493,"rho":-0.0029,"theo":0.2372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260319C03400000","bid":3468.8,"bid_size":0.0,"ask":3489.5,"ask_size":0.0,"iv":0.9374,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0464,"theta":0.0,"rho":2.598,"theo":3478.6978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3451.15002441406},{"option":"SPXW260319P03400000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.79,"open_interest":2.0,"volume":4.0,"delta":-0.0007,"gamma":0.0,"vega":0.0464,"theta":-0.0578,"rho":-0.0037,"theo":0.2864,"change":-0.125,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:36:17","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPXW260319C03600000","bid":3269.6,"bid_size":0.0,"ask":3290.1,"ask_size":0.0,"iv":0.8699,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0581,"theta":0.0,"rho":2.7498,"theo":3279.4021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3251.80004882812},{"option":"SPXW260319P03600000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7478,"open_interest":15.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0581,"theta":-0.0679,"rho":-0.0046,"theo":0.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260319C03800000","bid":3070.1,"bid_size":0.0,"ask":3090.8,"ask_size":0.0,"iv":0.8055,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0729,"theta":0.0,"rho":2.9014,"theo":3080.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3053.05004882812},{"option":"SPXW260319P03800000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.7068,"open_interest":6.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0729,"theta":-0.0801,"rho":-0.0059,"theo":0.423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-17T10:58:02","percent_change":0.0,"prev_day_close":0.549999982118607},{"option":"SPXW260319C04000000","bid":2871.1,"bid_size":0.0,"ask":2891.6,"ask_size":0.0,"iv":0.7489,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0927,"theta":0.0,"rho":3.0525,"theo":2880.8651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2854.19995117188},{"option":"SPXW260319P04000000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.6689,"open_interest":80.0,"volume":50.0,"delta":-0.0014,"gamma":0.0,"vega":0.0927,"theta":-0.0953,"rho":-0.0077,"theo":0.5219,"change":-0.195,"open":0.53,"high":0.53,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-18T14:20:05","percent_change":-26.8966,"prev_day_close":0.724999994039536},{"option":"SPXW260319C04200000","bid":2671.7,"bid_size":0.0,"ask":2692.5,"ask_size":0.0,"iv":0.6936,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1193,"theta":0.0,"rho":3.2029,"theo":2681.6446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2654.90002441406},{"option":"SPXW260319P04200000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.6314,"open_interest":2.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.1193,"theta":-0.1152,"rho":-0.0101,"theo":0.6576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-17T14:33:47","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260319C04400000","bid":2472.6,"bid_size":0.0,"ask":2493.4,"ask_size":0.0,"iv":0.6432,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1568,"theta":0.0,"rho":3.3522,"theo":2482.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2455.30004882812},{"option":"SPXW260319P04400000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.5917,"open_interest":4.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.1568,"theta":-0.1421,"rho":-0.0136,"theo":0.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-13T09:40:29","percent_change":0.0,"prev_day_close":1.22499996423721},{"option":"SPXW260319C04600000","bid":2273.6,"bid_size":0.0,"ask":2294.3,"ask_size":0.0,"iv":0.593,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2099,"theta":0.0,"rho":3.4998,"theo":2283.4052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2256.90002441406},{"option":"SPXW260319P04600000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.5542,"open_interest":4.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.2099,"theta":-0.1788,"rho":-0.0188,"theo":1.1305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-13T09:40:29","percent_change":0.0,"prev_day_close":1.625},{"option":"SPXW260319C04800000","bid":2074.6,"bid_size":0.0,"ask":2095.3,"ask_size":0.0,"iv":0.5481,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.2863,"theta":0.0,"rho":3.6449,"theo":2084.4576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2057.25},{"option":"SPXW260319P04800000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.5169,"open_interest":136.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.2863,"theta":-0.2287,"rho":-0.0265,"theo":1.539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.98,"last_trade_time":"2026-02-13T10:13:24","percent_change":0.0,"prev_day_close":2.07500004768372},{"option":"SPXW260319C05000000","bid":1882.5,"bid_size":0.0,"ask":1892.1,"ask_size":0.0,"iv":0.4695,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0,"vega":0.3928,"theta":-0.0573,"rho":3.7864,"theo":1885.6881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1859.04998779297},{"option":"SPXW260319P05000000","bid":2.1,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.4788,"open_interest":58.0,"volume":0.0,"delta":-0.0071,"gamma":0.0,"vega":0.3929,"theta":-0.2946,"rho":-0.0379,"theo":2.1264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.8,"last_trade_time":"2026-02-17T15:53:10","percent_change":0.0,"prev_day_close":2.69999992847443},{"option":"SPXW260319C05200000","bid":1684.1,"bid_size":0.0,"ask":1693.2,"ask_size":0.0,"iv":0.4364,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.5404,"theta":-0.166,"rho":3.9225,"theo":1687.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1660.89996337891},{"option":"SPXW260319P05200000","bid":2.85,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.442,"open_interest":3.0,"volume":6.0,"delta":-0.0102,"gamma":0.0,"vega":0.5405,"theta":-0.3781,"rho":-0.0545,"theo":2.9489,"change":-0.3,"open":3.2,"high":3.2,"low":3.2,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:04:23","percent_change":-8.57143,"prev_day_close":3.5},{"option":"SPXW260319C05400000","bid":1485.9,"bid_size":0.0,"ask":1493.9,"ask_size":0.0,"iv":0.4025,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":0.7423,"theta":-0.2938,"rho":4.0512,"theo":1488.9301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1462.95001220703},{"option":"SPXW260319P05400000","bid":3.9,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.4061,"open_interest":4.0,"volume":27.0,"delta":-0.0147,"gamma":0.0,"vega":0.7426,"theta":-0.4808,"rho":-0.0786,"theo":4.0815,"change":-0.28,"open":4.42,"high":4.42,"low":4.42,"tick":"down","last_trade_price":4.42,"last_trade_time":"2026-02-18T15:11:49","percent_change":-5.95745,"prev_day_close":4.70000004768372},{"option":"SPXW260319C05500000","bid":1388.9,"bid_size":0.0,"ask":1394.8,"ask_size":0.0,"iv":0.3862,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0001,"vega":0.868,"theta":-0.366,"rho":4.1119,"theo":1389.9728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1363.69995117188},{"option":"SPXW260319P05500000","bid":4.6,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.3883,"open_interest":3.0,"volume":3.0,"delta":-0.0177,"gamma":0.0001,"vega":0.868,"theta":-0.5404,"rho":-0.0944,"theo":4.8007,"change":-0.9,"open":4.5,"high":4.6,"low":4.5,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-16.3636,"prev_day_close":5.5},{"option":"SPXW260319C05600000","bid":1290.1,"bid_size":0.0,"ask":1296.0,"ask_size":0.0,"iv":0.3664,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0001,"vega":1.0188,"theta":-0.4448,"rho":4.1688,"theo":1291.153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.85003662109},{"option":"SPXW260319P05600000","bid":5.4,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.3706,"open_interest":22.0,"volume":1.0,"delta":-0.0213,"gamma":0.0001,"vega":1.0188,"theta":-0.6066,"rho":-0.1139,"theo":5.659,"change":-1.48,"open":4.97,"high":4.97,"low":4.97,"tick":"down","last_trade_price":4.97,"last_trade_time":"2026-02-18T13:29:15","percent_change":-22.9457,"prev_day_close":6.45000004768372},{"option":"SPXW260319C05700000","bid":1191.5,"bid_size":0.0,"ask":1197.4,"ask_size":0.0,"iv":0.3488,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.1961,"theta":-0.5323,"rho":4.221,"theo":1192.5207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1166.29998779297},{"option":"SPXW260319P05700000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.3526,"open_interest":21.0,"volume":2.0,"delta":-0.0258,"gamma":0.0001,"vega":1.1961,"theta":-0.6816,"rho":-0.1382,"theo":6.7047,"change":-0.5,"open":5.82,"high":7.1,"low":5.82,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-18T15:22:04","percent_change":-6.57895,"prev_day_close":7.59999990463257},{"option":"SPXW260319C05800000","bid":1092.2,"bid_size":0.0,"ask":1098.9,"ask_size":0.0,"iv":0.3334,"open_interest":0.0,"volume":0.0,"delta":0.9683,"gamma":0.0001,"vega":1.4127,"theta":-0.6313,"rho":4.2668,"theo":1094.1466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1068.20001220703},{"option":"SPXW260319P05800000","bid":7.7,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.3352,"open_interest":4331.0,"volume":47.0,"delta":-0.0315,"gamma":0.0001,"vega":1.4132,"theta":-0.7682,"rho":-0.1688,"theo":8.0117,"change":-2.1,"open":7.0,"high":7.0,"low":7.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T10:09:20","percent_change":-23.0769,"prev_day_close":9.09999990463257},{"option":"SPXW260319C05875000","bid":1018.9,"bid_size":0.0,"ask":1025.2,"ask_size":0.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":0.963,"gamma":0.0001,"vega":1.6061,"theta":-0.7154,"rho":4.2951,"theo":1020.6047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.699981689453},{"option":"SPXW260319P05875000","bid":8.8,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.3227,"open_interest":2.0,"volume":3.0,"delta":-0.0369,"gamma":0.0001,"vega":1.6061,"theta":-0.8428,"rho":-0.1977,"theo":9.2254,"change":-2.15,"open":9.6,"high":9.6,"low":8.4,"tick":"no_change","last_trade_price":8.4,"last_trade_time":"2026-02-18T10:00:40","percent_change":-20.3791,"prev_day_close":10.5499997138977},{"option":"SPXW260319C05900000","bid":994.1,"bid_size":0.0,"ask":1001.0,"ask_size":0.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0001,"vega":1.6768,"theta":-0.7458,"rho":4.3034,"theo":996.1485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":970.299987792969},{"option":"SPXW260319P05900000","bid":9.3,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.3187,"open_interest":6.0,"volume":4.0,"delta":-0.0389,"gamma":0.0001,"vega":1.6768,"theta":-0.8699,"rho":-0.2086,"theo":9.6887,"change":-2.32,"open":9.0,"high":9.0,"low":8.73,"tick":"no_change","last_trade_price":8.73,"last_trade_time":"2026-02-18T10:01:27","percent_change":-20.9955,"prev_day_close":11.0499997138977},{"option":"SPXW260319C05925000","bid":970.0,"bid_size":0.0,"ask":976.3,"ask_size":0.0,"iv":0.3107,"open_interest":0.0,"volume":0.0,"delta":0.9588,"gamma":0.0001,"vega":1.7518,"theta":-0.7773,"rho":4.3109,"theo":971.7255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":946.050018310547},{"option":"SPXW260319P05925000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.3146,"open_interest":5.0,"volume":0.0,"delta":-0.0411,"gamma":0.0001,"vega":1.7518,"theta":-0.8984,"rho":-0.2201,"theo":10.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.2,"last_trade_time":"2026-02-17T12:42:51","percent_change":0.0,"prev_day_close":11.6500000953674},{"option":"SPXW260319C05950000","bid":945.3,"bid_size":0.0,"ask":952.2,"ask_size":0.0,"iv":0.3081,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0001,"vega":1.8318,"theta":-0.8102,"rho":4.3175,"theo":947.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":921.700012207031},{"option":"SPXW260319P05950000","bid":10.3,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.3103,"open_interest":1.0,"volume":0.0,"delta":-0.0434,"gamma":0.0001,"vega":1.8318,"theta":-0.9282,"rho":-0.2326,"theo":10.7179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-17T10:00:00","percent_change":0.0,"prev_day_close":12.25},{"option":"SPXW260319C05975000","bid":921.0,"bid_size":0.0,"ask":927.9,"ask_size":0.0,"iv":0.3049,"open_interest":0.0,"volume":0.0,"delta":0.9539,"gamma":0.0002,"vega":1.9169,"theta":-0.8446,"rho":4.323,"theo":922.9921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.600006103516},{"option":"SPXW260319P05975000","bid":10.9,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.3063,"open_interest":1.0,"volume":1.0,"delta":-0.0459,"gamma":0.0002,"vega":1.9169,"theta":-0.9593,"rho":-0.2462,"theo":11.2908,"change":-0.8,"open":12.1,"high":12.1,"low":12.1,"tick":"up","last_trade_price":12.1,"last_trade_time":"2026-02-18T15:20:45","percent_change":-6.20155,"prev_day_close":12.9000000953674},{"option":"SPXW260319C06000000","bid":897.5,"bid_size":0.0,"ask":903.3,"ask_size":0.0,"iv":0.301,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0002,"vega":2.0069,"theta":-0.8804,"rho":4.3274,"theo":898.6898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":873.399993896484},{"option":"SPXW260319P06000000","bid":11.5,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.3022,"open_interest":51.0,"volume":11.0,"delta":-0.0486,"gamma":0.0002,"vega":2.0069,"theta":-0.992,"rho":-0.2609,"theo":11.9081,"change":-0.93,"open":10.78,"high":12.72,"low":10.2,"tick":"up","last_trade_price":12.72,"last_trade_time":"2026-02-18T14:36:24","percent_change":-6.81319,"prev_day_close":13.6500000953674},{"option":"SPXW260319C06025000","bid":873.3,"bid_size":0.0,"ask":879.0,"ask_size":0.0,"iv":0.2973,"open_interest":0.0,"volume":0.0,"delta":0.9483,"gamma":0.0002,"vega":2.1012,"theta":-0.9177,"rho":4.3306,"theo":874.4363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":849.100006103516},{"option":"SPXW260319P06025000","bid":12.1,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.2983,"open_interest":48.0,"volume":0.0,"delta":-0.0515,"gamma":0.0002,"vega":2.1012,"theta":-1.0262,"rho":-0.2768,"theo":12.5741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-17T14:41:47","percent_change":0.0,"prev_day_close":14.4000000953674},{"option":"SPXW260319C06050000","bid":848.5,"bid_size":0.0,"ask":855.0,"ask_size":0.0,"iv":0.2926,"open_interest":0.0,"volume":0.0,"delta":0.9452,"gamma":0.0002,"vega":2.1997,"theta":-0.9567,"rho":4.3328,"theo":850.2357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":825.200012207031},{"option":"SPXW260319P06050000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.2943,"open_interest":55.0,"volume":1.0,"delta":-0.0547,"gamma":0.0002,"vega":2.1997,"theta":-1.0621,"rho":-0.2937,"theo":13.293,"change":-4.2,"open":11.05,"high":11.05,"low":11.05,"tick":"down","last_trade_price":11.05,"last_trade_time":"2026-02-18T11:41:49","percent_change":-27.541,"prev_day_close":15.25},{"option":"SPXW260319C06075000","bid":825.0,"bid_size":0.0,"ask":830.9,"ask_size":0.0,"iv":0.2896,"open_interest":0.0,"volume":0.0,"delta":0.9418,"gamma":0.0002,"vega":2.3033,"theta":-0.9973,"rho":4.334,"theo":826.0921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":801.300018310547},{"option":"SPXW260319P06075000","bid":13.6,"bid_size":0.0,"ask":14.0,"ask_size":0.0,"iv":0.2902,"open_interest":123.0,"volume":0.0,"delta":-0.058,"gamma":0.0002,"vega":2.3033,"theta":-1.0996,"rho":-0.3117,"theo":14.0688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.3,"last_trade_time":"2026-02-17T14:17:42","percent_change":0.0,"prev_day_close":16.1499996185303},{"option":"SPXW260319C06100000","bid":800.3,"bid_size":0.0,"ask":806.7,"ask_size":0.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9382,"gamma":0.0002,"vega":2.4134,"theta":-1.0396,"rho":4.3338,"theo":802.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.350006103516},{"option":"SPXW260319P06100000","bid":14.4,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.2864,"open_interest":48.0,"volume":10.0,"delta":-0.0616,"gamma":0.0002,"vega":2.4134,"theta":-1.1387,"rho":-0.331,"theo":14.9061,"change":-1.18,"open":15.64,"high":15.92,"low":12.5,"tick":"up","last_trade_price":15.92,"last_trade_time":"2026-02-18T14:36:24","percent_change":-6.90058,"prev_day_close":17.0999994277954},{"option":"SPXW260319C06125000","bid":776.9,"bid_size":0.0,"ask":782.6,"ask_size":0.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.9343,"gamma":0.0002,"vega":2.5308,"theta":-1.0836,"rho":4.3318,"theo":777.9944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":753.150024414062},{"option":"SPXW260319P06125000","bid":15.3,"bid_size":0.0,"ask":15.7,"ask_size":0.0,"iv":0.2825,"open_interest":42.0,"volume":38.0,"delta":-0.0655,"gamma":0.0002,"vega":2.5308,"theta":-1.1796,"rho":-0.352,"theo":15.8103,"change":-2.8,"open":15.0,"high":15.3,"low":15.0,"tick":"no_change","last_trade_price":15.3,"last_trade_time":"2026-02-18T15:59:43","percent_change":-15.4696,"prev_day_close":18.0999994277954},{"option":"SPXW260319C06150000","bid":752.9,"bid_size":0.0,"ask":758.7,"ask_size":0.0,"iv":0.2766,"open_interest":0.0,"volume":0.0,"delta":0.9301,"gamma":0.0002,"vega":2.655,"theta":-1.1294,"rho":4.328,"theo":754.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.349975585938},{"option":"SPXW260319P06150000","bid":16.3,"bid_size":0.0,"ask":16.7,"ask_size":0.0,"iv":0.2786,"open_interest":38.0,"volume":5.0,"delta":-0.0697,"gamma":0.0002,"vega":2.655,"theta":-1.2222,"rho":-0.3749,"theo":16.7877,"change":-5.23,"open":17.64,"high":17.64,"low":13.97,"tick":"down","last_trade_price":13.97,"last_trade_time":"2026-02-18T11:36:07","percent_change":-27.2396,"prev_day_close":19.1999998092651},{"option":"SPXW260319C06175000","bid":728.5,"bid_size":0.0,"ask":734.8,"ask_size":0.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":0.9256,"gamma":0.0003,"vega":2.7844,"theta":-1.1768,"rho":4.3224,"theo":730.1902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":705.549987792969},{"option":"SPXW260319P06175000","bid":17.3,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.275,"open_interest":44.0,"volume":0.0,"delta":-0.0742,"gamma":0.0003,"vega":2.7844,"theta":-1.2665,"rho":-0.3997,"theo":17.8451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.5,"last_trade_time":"2026-02-17T14:20:49","percent_change":0.0,"prev_day_close":20.4000005722046},{"option":"SPXW260319C06200000","bid":704.7,"bid_size":0.0,"ask":710.8,"ask_size":0.0,"iv":0.2707,"open_interest":0.0,"volume":3.0,"delta":0.9208,"gamma":0.0003,"vega":2.9187,"theta":-1.2259,"rho":4.3151,"theo":706.4137,"change":44.32,"open":726.22,"high":726.22,"low":726.22,"tick":"up","last_trade_price":726.22,"last_trade_time":"2026-02-18T10:22:45","percent_change":6.49949,"prev_day_close":681.899993896484},{"option":"SPXW260319P06200000","bid":18.4,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.2711,"open_interest":48.0,"volume":28.0,"delta":-0.0791,"gamma":0.0003,"vega":2.9187,"theta":-1.3124,"rho":-0.426,"theo":18.9881,"change":-2.16,"open":19.67,"high":19.67,"low":19.54,"tick":"down","last_trade_price":19.54,"last_trade_time":"2026-02-18T09:48:07","percent_change":-9.95392,"prev_day_close":21.6999998092651},{"option":"SPXW260319C06225000","bid":681.8,"bid_size":0.0,"ask":687.2,"ask_size":0.0,"iv":0.2671,"open_interest":0.0,"volume":0.0,"delta":0.9155,"gamma":0.0003,"vega":3.0593,"theta":-1.2766,"rho":4.3062,"theo":682.728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":658.400024414062},{"option":"SPXW260319P06225000","bid":19.6,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.2673,"open_interest":39.0,"volume":0.0,"delta":-0.0843,"gamma":0.0003,"vega":3.0593,"theta":-1.36,"rho":-0.454,"theo":20.2219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-17T14:25:47","percent_change":0.0,"prev_day_close":23.0},{"option":"SPXW260319C06250000","bid":657.4,"bid_size":0.0,"ask":663.5,"ask_size":0.0,"iv":0.2631,"open_interest":0.0,"volume":0.0,"delta":0.9099,"gamma":0.0003,"vega":3.2082,"theta":-1.3287,"rho":4.2951,"theo":659.1393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.900024414062},{"option":"SPXW260319P06250000","bid":20.9,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.2635,"open_interest":3.0,"volume":41.0,"delta":-0.09,"gamma":0.0003,"vega":3.2082,"theta":-1.409,"rho":-0.4843,"theo":21.5527,"change":-6.8,"open":23.6,"high":23.6,"low":17.65,"tick":"no_change","last_trade_price":17.7,"last_trade_time":"2026-02-18T12:12:08","percent_change":-27.7551,"prev_day_close":24.5},{"option":"SPXW260319C06275000","bid":633.8,"bid_size":0.0,"ask":640.0,"ask_size":0.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":0.9039,"gamma":0.0003,"vega":3.3655,"theta":-1.3823,"rho":4.2812,"theo":635.6556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.599975585938},{"option":"SPXW260319P06275000","bid":22.3,"bid_size":0.0,"ask":22.8,"ask_size":0.0,"iv":0.26,"open_interest":6.0,"volume":0.0,"delta":-0.096,"gamma":0.0003,"vega":3.3655,"theta":-1.4594,"rho":-0.5173,"theo":22.9885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-17T11:09:20","percent_change":0.0,"prev_day_close":26.1499996185303},{"option":"SPXW260319C06300000","bid":610.7,"bid_size":0.0,"ask":616.5,"ask_size":0.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":0.8974,"gamma":0.0004,"vega":3.5285,"theta":-1.437,"rho":4.2646,"theo":612.2857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.400024414062},{"option":"SPXW260319P06300000","bid":23.8,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.2562,"open_interest":8.0,"volume":25.0,"delta":-0.1025,"gamma":0.0004,"vega":3.5285,"theta":-1.511,"rho":-0.553,"theo":24.5382,"change":-1.5,"open":19.97,"high":26.3,"low":19.97,"tick":"up","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:22:02","percent_change":-5.39568,"prev_day_close":27.8000001907349},{"option":"SPXW260319C06325000","bid":587.4,"bid_size":0.0,"ask":593.0,"ask_size":0.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.8904,"gamma":0.0004,"vega":3.6958,"theta":-1.4929,"rho":4.2457,"theo":589.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.349975585938},{"option":"SPXW260319P06325000","bid":25.4,"bid_size":0.0,"ask":25.9,"ask_size":0.0,"iv":0.2524,"open_interest":11.0,"volume":24.0,"delta":-0.1094,"gamma":0.0004,"vega":3.6958,"theta":-1.5638,"rho":-0.5909,"theo":26.2091,"change":-8.23,"open":21.35,"high":21.42,"low":21.28,"tick":"up","last_trade_price":21.42,"last_trade_time":"2026-02-18T11:33:18","percent_change":-27.7572,"prev_day_close":29.6499996185303},{"option":"SPXW260319C06350000","bid":564.1,"bid_size":0.0,"ask":570.1,"ask_size":0.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8829,"gamma":0.0004,"vega":3.8689,"theta":-1.5496,"rho":4.2247,"theo":565.9156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":542.449981689453},{"option":"SPXW260319P06350000","bid":27.1,"bid_size":0.0,"ask":27.6,"ask_size":0.0,"iv":0.2488,"open_interest":24.0,"volume":141.0,"delta":-0.1169,"gamma":0.0004,"vega":3.8689,"theta":-1.6173,"rho":-0.6311,"theo":28.0071,"change":-3.69,"open":27.7,"high":27.96,"low":22.77,"tick":"up","last_trade_price":27.96,"last_trade_time":"2026-02-18T15:35:31","percent_change":-11.6588,"prev_day_close":31.6499996185303},{"option":"SPXW260319C06375000","bid":541.1,"bid_size":0.0,"ask":547.0,"ask_size":0.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":0.8749,"gamma":0.0004,"vega":4.0506,"theta":-1.6069,"rho":4.2005,"theo":542.9289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.450012207031},{"option":"SPXW260319P06375000","bid":29.0,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.2451,"open_interest":19.0,"volume":10.0,"delta":-0.1249,"gamma":0.0004,"vega":4.0506,"theta":-1.6714,"rho":-0.6744,"theo":29.9399,"change":-9.35,"open":32.5,"high":32.5,"low":24.45,"tick":"down","last_trade_price":24.45,"last_trade_time":"2026-02-18T10:48:07","percent_change":-27.6627,"prev_day_close":33.7999992370606},{"option":"SPXW260319C06400000","bid":518.4,"bid_size":0.0,"ask":524.1,"ask_size":0.0,"iv":0.2401,"open_interest":0.0,"volume":0.0,"delta":0.8663,"gamma":0.0005,"vega":4.24,"theta":-1.6644,"rho":4.1724,"theo":520.0881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.199996948242},{"option":"SPXW260319P06400000","bid":31.0,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.2414,"open_interest":360.0,"volume":205.0,"delta":-0.1335,"gamma":0.0005,"vega":4.24,"theta":-1.7259,"rho":-0.7216,"theo":32.0186,"change":-1.72,"open":26.6,"high":34.38,"low":26.3,"tick":"up","last_trade_price":34.38,"last_trade_time":"2026-02-18T15:22:02","percent_change":-4.76454,"prev_day_close":36.1000003814697},{"option":"SPXW260319C06425000","bid":495.5,"bid_size":0.0,"ask":501.1,"ask_size":0.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.8571,"gamma":0.0005,"vega":4.433,"theta":-1.722,"rho":4.1409,"theo":497.4043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.75},{"option":"SPXW260319P06425000","bid":33.2,"bid_size":0.0,"ask":33.8,"ask_size":0.0,"iv":0.2378,"open_interest":36.0,"volume":0.0,"delta":-0.1427,"gamma":0.0005,"vega":4.433,"theta":-1.7804,"rho":-0.7722,"theo":34.2543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.75,"last_trade_time":"2026-02-17T10:55:49","percent_change":0.0,"prev_day_close":38.6000003814697},{"option":"SPXW260319C06450000","bid":472.9,"bid_size":0.0,"ask":478.6,"ask_size":0.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":0.8473,"gamma":0.0005,"vega":4.6287,"theta":-1.7794,"rho":4.1067,"theo":474.886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.600006103516},{"option":"SPXW260319P06450000","bid":35.6,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.2341,"open_interest":41.0,"volume":11.0,"delta":-0.1526,"gamma":0.0005,"vega":4.6287,"theta":-1.8345,"rho":-0.8254,"theo":36.6555,"change":-4.63,"open":40.0,"high":40.0,"low":29.08,"tick":"up","last_trade_price":36.67,"last_trade_time":"2026-02-18T15:35:31","percent_change":-11.2107,"prev_day_close":41.2999992370606},{"option":"SPXW260319C06475000","bid":450.8,"bid_size":0.0,"ask":456.2,"ask_size":0.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.8368,"gamma":0.0006,"vega":4.8306,"theta":-1.836,"rho":4.0691,"theo":452.5417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.550003051758},{"option":"SPXW260319P06475000","bid":38.1,"bid_size":0.0,"ask":38.7,"ask_size":0.0,"iv":0.2304,"open_interest":71.0,"volume":8.0,"delta":-0.1631,"gamma":0.0006,"vega":4.8306,"theta":-1.888,"rho":-0.8822,"theo":39.2308,"change":-4.15,"open":33.48,"high":40.0,"low":33.48,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-18T15:03:08","percent_change":-9.39978,"prev_day_close":44.1500015258789},{"option":"SPXW260319C06500000","bid":428.4,"bid_size":0.0,"ask":434.0,"ask_size":0.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":0.8255,"gamma":0.0006,"vega":5.0397,"theta":-1.8916,"rho":4.0264,"theo":430.3855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.75},{"option":"SPXW260319P06500000","bid":40.9,"bid_size":0.0,"ask":41.5,"ask_size":0.0,"iv":0.2266,"open_interest":46.0,"volume":12.0,"delta":-0.1743,"gamma":0.0006,"vega":5.0397,"theta":-1.9405,"rho":-0.944,"theo":41.9941,"change":-7.95,"open":36.14,"high":44.46,"low":34.22,"tick":"down","last_trade_price":39.3,"last_trade_time":"2026-02-18T15:55:32","percent_change":-16.8254,"prev_day_close":47.25},{"option":"SPXW260319C06525000","bid":406.7,"bid_size":0.0,"ask":412.2,"ask_size":0.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.8135,"gamma":0.0006,"vega":5.2512,"theta":-1.9456,"rho":3.979,"theo":408.4343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":387.0},{"option":"SPXW260319P06525000","bid":44.0,"bid_size":0.0,"ask":44.5,"ask_size":0.0,"iv":0.2228,"open_interest":33.0,"volume":72.0,"delta":-0.1864,"gamma":0.0006,"vega":5.2512,"theta":-1.9914,"rho":-1.0105,"theo":44.9624,"change":-5.5,"open":38.89,"high":47.65,"low":36.7,"tick":"down","last_trade_price":43.6,"last_trade_time":"2026-02-18T15:59:50","percent_change":-10.8696,"prev_day_close":50.6000003814697},{"option":"SPXW260319C06550000","bid":385.0,"bid_size":0.0,"ask":390.4,"ask_size":0.0,"iv":0.2183,"open_interest":1.0,"volume":0.0,"delta":0.8006,"gamma":0.0007,"vega":5.462,"theta":-1.9977,"rho":3.9282,"theo":386.7012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.78,"last_trade_time":"2026-02-12T12:20:18","percent_change":0.0,"prev_day_close":365.799987792969},{"option":"SPXW260319P06550000","bid":47.0,"bid_size":0.0,"ask":47.7,"ask_size":0.0,"iv":0.219,"open_interest":191.0,"volume":13.0,"delta":-0.1993,"gamma":0.0007,"vega":5.462,"theta":-2.0404,"rho":-1.0804,"theo":48.1489,"change":-4.57,"open":46.53,"high":51.88,"low":40.35,"tick":"up","last_trade_price":49.68,"last_trade_time":"2026-02-18T15:34:10","percent_change":-8.42396,"prev_day_close":54.25},{"option":"SPXW260319C06575000","bid":363.5,"bid_size":0.0,"ask":368.6,"ask_size":0.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.7868,"gamma":0.0007,"vega":5.676,"theta":-2.0474,"rho":3.8729,"theo":365.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.349990844727},{"option":"SPXW260319P06575000","bid":50.4,"bid_size":0.0,"ask":51.1,"ask_size":0.0,"iv":0.2153,"open_interest":167.0,"volume":12.0,"delta":-0.213,"gamma":0.0007,"vega":5.676,"theta":-2.0869,"rho":-1.1548,"theo":51.5664,"change":-4.78,"open":49.97,"high":55.57,"low":42.69,"tick":"up","last_trade_price":53.27,"last_trade_time":"2026-02-18T15:34:10","percent_change":-8.23428,"prev_day_close":58.0499992370606},{"option":"SPXW260319C06600000","bid":342.0,"bid_size":0.0,"ask":347.6,"ask_size":0.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.7721,"gamma":0.0007,"vega":5.894,"theta":-2.0941,"rho":3.8108,"theo":343.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.699996948242},{"option":"SPXW260319P06600000","bid":54.1,"bid_size":0.0,"ask":54.8,"ask_size":0.0,"iv":0.2114,"open_interest":42.0,"volume":4.0,"delta":-0.2277,"gamma":0.0007,"vega":5.894,"theta":-2.1304,"rho":-1.2359,"theo":55.2364,"change":-12.98,"open":47.24,"high":49.17,"low":46.26,"tick":"up","last_trade_price":49.17,"last_trade_time":"2026-02-18T13:40:44","percent_change":-20.885,"prev_day_close":62.1500015258789},{"option":"SPXW260319C06625000","bid":320.9,"bid_size":0.0,"ask":326.6,"ask_size":0.0,"iv":0.2066,"open_interest":1.0,"volume":0.0,"delta":0.7564,"gamma":0.0008,"vega":6.1092,"theta":-2.1372,"rho":3.7432,"theo":322.9772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":321.84,"last_trade_time":"2026-02-12T12:20:18","percent_change":0.0,"prev_day_close":303.350006103516},{"option":"SPXW260319P06625000","bid":58.0,"bid_size":0.0,"ask":58.7,"ask_size":0.0,"iv":0.2075,"open_interest":5.0,"volume":1.0,"delta":-0.2434,"gamma":0.0008,"vega":6.1092,"theta":-2.1704,"rho":-1.3227,"theo":59.1834,"change":-16.58,"open":50.02,"high":50.02,"low":50.02,"tick":"down","last_trade_price":50.02,"last_trade_time":"2026-02-18T11:46:02","percent_change":-24.8949,"prev_day_close":66.6000022888184},{"option":"SPXW260319C06650000","bid":300.6,"bid_size":0.0,"ask":305.6,"ask_size":0.0,"iv":0.2026,"open_interest":2.0,"volume":0.0,"delta":0.7396,"gamma":0.0008,"vega":6.3195,"theta":-2.176,"rho":3.6713,"theo":302.3,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":278.16,"last_trade_time":"2026-02-17T15:57:52","percent_change":0.0,"prev_day_close":283.199996948242},{"option":"SPXW260319P06650000","bid":62.3,"bid_size":0.0,"ask":62.9,"ask_size":0.0,"iv":0.2035,"open_interest":30.0,"volume":6.0,"delta":-0.2603,"gamma":0.0008,"vega":6.3195,"theta":-2.2061,"rho":-1.4137,"theo":63.4257,"change":-10.55,"open":54.66,"high":60.8,"low":53.43,"tick":"up","last_trade_price":60.8,"last_trade_time":"2026-02-18T15:59:20","percent_change":-14.7863,"prev_day_close":71.3499984741211},{"option":"SPXW260319C06675000","bid":280.3,"bid_size":0.0,"ask":285.2,"ask_size":0.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.7216,"gamma":0.0009,"vega":6.5289,"theta":-2.2099,"rho":3.5923,"theo":281.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.300003051758},{"option":"SPXW260319P06675000","bid":66.8,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.1994,"open_interest":6.0,"volume":3.0,"delta":-0.2782,"gamma":0.0009,"vega":6.5289,"theta":-2.2369,"rho":-1.5118,"theo":67.9857,"change":-7.5,"open":72.3,"high":72.3,"low":69.0,"tick":"no_change","last_trade_price":69.0,"last_trade_time":"2026-02-18T15:04:03","percent_change":-9.80392,"prev_day_close":76.5},{"option":"SPXW260319C06700000","bid":259.9,"bid_size":0.0,"ask":265.1,"ask_size":0.0,"iv":0.1949,"open_interest":0.0,"volume":1.0,"delta":0.7024,"gamma":0.0009,"vega":6.7332,"theta":-2.238,"rho":3.5049,"theo":261.9324,"change":34.38,"open":277.83,"high":277.83,"low":277.83,"tick":"up","last_trade_price":277.83,"last_trade_time":"2026-02-18T12:24:43","percent_change":14.122,"prev_day_close":243.449996948242},{"option":"SPXW260319P06700000","bid":71.6,"bid_size":0.0,"ask":72.4,"ask_size":0.0,"iv":0.1952,"open_interest":19.0,"volume":8.0,"delta":-0.2974,"gamma":0.0009,"vega":6.7332,"theta":-2.2618,"rho":-1.6183,"theo":72.8971,"change":-16.52,"open":61.86,"high":65.43,"low":61.86,"tick":"up","last_trade_price":65.43,"last_trade_time":"2026-02-18T13:40:44","percent_change":-20.1586,"prev_day_close":81.9499969482422},{"option":"SPXW260319C06710000","bid":252.2,"bid_size":0.0,"ask":257.2,"ask_size":0.0,"iv":0.193,"open_interest":2.0,"volume":0.0,"delta":0.6944,"gamma":0.0009,"vega":6.8114,"theta":-2.2475,"rho":3.4685,"theo":254.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":209.65,"last_trade_time":"2026-02-17T09:53:31","percent_change":0.0,"prev_day_close":235.799995422363},{"option":"SPXW260319P06710000","bid":73.7,"bid_size":0.0,"ask":74.4,"ask_size":0.0,"iv":0.1936,"open_interest":3.0,"volume":1.0,"delta":-0.3054,"gamma":0.0009,"vega":6.8114,"theta":-2.27,"rho":-1.6624,"theo":74.9667,"change":-17.53,"open":66.82,"high":66.82,"low":66.82,"tick":"down","last_trade_price":66.82,"last_trade_time":"2026-02-18T13:34:48","percent_change":-20.7825,"prev_day_close":84.3499984741211},{"option":"SPXW260319C06720000","bid":246.4,"bid_size":0.0,"ask":247.3,"ask_size":0.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":0.6862,"gamma":0.001,"vega":6.8876,"theta":-2.2558,"rho":3.4313,"theo":246.1979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.25},{"option":"SPXW260319P06720000","bid":75.8,"bid_size":0.0,"ask":76.5,"ask_size":0.0,"iv":0.1919,"open_interest":2.0,"volume":0.0,"delta":-0.3137,"gamma":0.001,"vega":6.8876,"theta":-2.2771,"rho":-1.7072,"theo":77.0982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.57,"last_trade_time":"2026-02-17T15:12:13","percent_change":0.0,"prev_day_close":86.7000007629394},{"option":"SPXW260319C06725000","bid":242.5,"bid_size":0.0,"ask":243.3,"ask_size":0.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":0.682,"gamma":0.001,"vega":6.925,"theta":-2.2595,"rho":3.4124,"theo":242.3034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.5},{"option":"SPXW260319P06725000","bid":76.8,"bid_size":0.0,"ask":77.6,"ask_size":0.0,"iv":0.1911,"open_interest":37.0,"volume":0.0,"delta":-0.3179,"gamma":0.001,"vega":6.925,"theta":-2.2802,"rho":-1.7299,"theo":78.1877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.34,"last_trade_time":"2026-02-17T13:18:54","percent_change":0.0,"prev_day_close":87.9499969482422},{"option":"SPXW260319C06730000","bid":238.6,"bid_size":0.0,"ask":239.4,"ask_size":0.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.6777,"gamma":0.001,"vega":6.962,"theta":-2.263,"rho":3.3932,"theo":238.4251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.650001525879},{"option":"SPXW260319P06730000","bid":77.9,"bid_size":0.0,"ask":78.7,"ask_size":0.0,"iv":0.1902,"open_interest":2.0,"volume":1.0,"delta":-0.3222,"gamma":0.001,"vega":6.962,"theta":-2.283,"rho":-1.753,"theo":79.2932,"change":-20.88,"open":68.27,"high":68.27,"low":68.27,"tick":"down","last_trade_price":68.27,"last_trade_time":"2026-02-18T10:42:08","percent_change":-23.4212,"prev_day_close":89.1500015258789},{"option":"SPXW260319C06740000","bid":230.8,"bid_size":0.0,"ask":231.8,"ask_size":0.0,"iv":0.1886,"open_interest":1.0,"volume":0.0,"delta":0.669,"gamma":0.001,"vega":7.035,"theta":-2.2689,"rho":3.3536,"theo":230.7177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.2,"last_trade_time":"2026-02-13T13:09:01","percent_change":0.0,"prev_day_close":213.349998474121},{"option":"SPXW260319P06740000","bid":80.2,"bid_size":0.0,"ask":80.9,"ask_size":0.0,"iv":0.1884,"open_interest":5.0,"volume":0.0,"delta":-0.3308,"gamma":0.001,"vega":7.035,"theta":-2.2877,"rho":-1.8002,"theo":81.5537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.89,"last_trade_time":"2026-02-17T10:22:46","percent_change":0.0,"prev_day_close":91.7000007629394},{"option":"SPXW260319C06750000","bid":223.2,"bid_size":0.0,"ask":224.0,"ask_size":0.0,"iv":0.1868,"open_interest":1.0,"volume":1.0,"delta":0.6601,"gamma":0.001,"vega":7.1065,"theta":-2.2735,"rho":3.3122,"theo":223.0787,"change":31.8,"open":237.75,"high":237.75,"low":237.75,"tick":"up","last_trade_price":237.75,"last_trade_time":"2026-02-18T12:24:43","percent_change":15.4406,"prev_day_close":205.949996948242},{"option":"SPXW260319P06750000","bid":82.4,"bid_size":0.0,"ask":83.2,"ask_size":0.0,"iv":0.1868,"open_interest":16.0,"volume":5.0,"delta":-0.3398,"gamma":0.001,"vega":7.1065,"theta":-2.291,"rho":-1.8492,"theo":83.8825,"change":-24.3,"open":73.36,"high":73.36,"low":70.0,"tick":"down","last_trade_price":70.0,"last_trade_time":"2026-02-18T11:05:11","percent_change":-25.7688,"prev_day_close":94.2999992370606},{"option":"SPXW260319C06760000","bid":215.6,"bid_size":0.0,"ask":216.5,"ask_size":0.0,"iv":0.185,"open_interest":0.0,"volume":0.0,"delta":0.6509,"gamma":0.001,"vega":7.1761,"theta":-2.2767,"rho":3.269,"theo":215.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.75},{"option":"SPXW260319P06760000","bid":84.8,"bid_size":0.0,"ask":85.5,"ask_size":0.0,"iv":0.185,"open_interest":3.0,"volume":0.0,"delta":-0.3489,"gamma":0.001,"vega":7.1761,"theta":-2.293,"rho":-1.9001,"theo":86.2828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.78,"last_trade_time":"2026-02-17T14:27:00","percent_change":0.0,"prev_day_close":96.9500007629394},{"option":"SPXW260319C06770000","bid":208.0,"bid_size":0.0,"ask":208.9,"ask_size":0.0,"iv":0.1833,"open_interest":5.0,"volume":1.0,"delta":0.6415,"gamma":0.001,"vega":7.2428,"theta":-2.2784,"rho":3.2244,"theo":208.0179,"change":26.45,"open":218.0,"high":218.0,"low":218.0,"tick":"up","last_trade_price":218.0,"last_trade_time":"2026-02-18T13:27:00","percent_change":13.8084,"prev_day_close":191.550003051758},{"option":"SPXW260319P06770000","bid":87.2,"bid_size":0.0,"ask":88.0,"ask_size":0.0,"iv":0.1832,"open_interest":3.0,"volume":0.0,"delta":-0.3583,"gamma":0.001,"vega":7.2428,"theta":-2.2934,"rho":-1.9523,"theo":88.7573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.4,"last_trade_time":"2026-02-17T11:04:17","percent_change":0.0,"prev_day_close":99.7999992370606},{"option":"SPXW260319C06775000","bid":204.3,"bid_size":0.0,"ask":205.1,"ask_size":0.0,"iv":0.1824,"open_interest":28.0,"volume":0.0,"delta":0.6368,"gamma":0.0011,"vega":7.2748,"theta":-2.2787,"rho":3.2017,"theo":204.2998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.41,"last_trade_time":"2026-02-17T15:16:53","percent_change":0.0,"prev_day_close":187.900001525879},{"option":"SPXW260319P06775000","bid":88.5,"bid_size":0.0,"ask":89.2,"ask_size":0.0,"iv":0.1823,"open_interest":9.0,"volume":5.0,"delta":-0.3631,"gamma":0.0011,"vega":7.2748,"theta":-2.2931,"rho":-1.9788,"theo":90.0231,"change":-23.74,"open":76.62,"high":77.99,"low":76.62,"tick":"down","last_trade_price":77.46,"last_trade_time":"2026-02-18T12:46:27","percent_change":-23.4585,"prev_day_close":101.200000762939},{"option":"SPXW260319C06780000","bid":200.6,"bid_size":0.0,"ask":201.5,"ask_size":0.0,"iv":0.1816,"open_interest":85.0,"volume":0.0,"delta":0.6319,"gamma":0.0011,"vega":7.3059,"theta":-2.2786,"rho":3.1788,"theo":200.6009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.18,"last_trade_time":"2026-02-17T13:17:59","percent_change":0.0,"prev_day_close":184.349998474121},{"option":"SPXW260319P06780000","bid":89.7,"bid_size":0.0,"ask":90.5,"ask_size":0.0,"iv":0.1814,"open_interest":2.0,"volume":0.0,"delta":-0.3679,"gamma":0.0011,"vega":7.3059,"theta":-2.2924,"rho":-2.0055,"theo":91.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.64,"last_trade_time":"2026-02-17T10:33:27","percent_change":0.0,"prev_day_close":102.600002288818},{"option":"SPXW260319C06790000","bid":193.2,"bid_size":0.0,"ask":194.0,"ask_size":0.0,"iv":0.1798,"open_interest":3.0,"volume":0.0,"delta":0.622,"gamma":0.0011,"vega":7.3652,"theta":-2.2772,"rho":3.1326,"theo":193.2617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.7,"last_trade_time":"2026-02-17T12:44:49","percent_change":0.0,"prev_day_close":177.150001525879},{"option":"SPXW260319P06790000","bid":92.3,"bid_size":0.0,"ask":93.1,"ask_size":0.0,"iv":0.1796,"open_interest":0.0,"volume":1.0,"delta":-0.3778,"gamma":0.0011,"vega":7.3652,"theta":-2.2897,"rho":-2.0594,"theo":93.9367,"change":-27.6,"open":77.9,"high":77.9,"low":77.9,"tick":"down","last_trade_price":77.9,"last_trade_time":"2026-02-18T11:07:58","percent_change":-26.1611,"prev_day_close":105.5},{"option":"SPXW260319C06800000","bid":185.9,"bid_size":0.0,"ask":186.8,"ask_size":0.0,"iv":0.1779,"open_interest":60.0,"volume":1.0,"delta":0.6119,"gamma":0.0011,"vega":7.4208,"theta":-2.2741,"rho":3.0853,"theo":186.0017,"change":22.23,"open":192.58,"high":192.58,"low":192.58,"tick":"up","last_trade_price":192.58,"last_trade_time":"2026-02-18T15:54:40","percent_change":13.0496,"prev_day_close":170.349998474121},{"option":"SPXW260319P06800000","bid":95.0,"bid_size":0.0,"ask":95.7,"ask_size":0.0,"iv":0.1778,"open_interest":726.0,"volume":57.0,"delta":-0.3879,"gamma":0.0011,"vega":7.4208,"theta":-2.2854,"rho":-2.1143,"theo":96.6446,"change":-15.8,"open":85.13,"high":101.1,"low":83.12,"tick":"up","last_trade_price":92.8,"last_trade_time":"2026-02-18T15:59:15","percent_change":-14.5488,"prev_day_close":108.600002288818},{"option":"SPXW260319C06810000","bid":178.7,"bid_size":0.0,"ask":179.5,"ask_size":0.0,"iv":0.1761,"open_interest":5.0,"volume":0.0,"delta":0.6015,"gamma":0.0011,"vega":7.4729,"theta":-2.2693,"rho":3.0364,"theo":178.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.99,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":163.449996948242},{"option":"SPXW260319P06810000","bid":97.7,"bid_size":0.0,"ask":98.5,"ask_size":0.0,"iv":0.1761,"open_interest":0.0,"volume":46.0,"delta":-0.3983,"gamma":0.0011,"vega":7.4729,"theta":-2.2793,"rho":-2.1709,"theo":99.4342,"change":-5.94,"open":105.78,"high":105.78,"low":105.56,"tick":"up","last_trade_price":105.76,"last_trade_time":"2026-02-18T15:20:15","percent_change":-5.31782,"prev_day_close":111.700000762939},{"option":"SPXW260319C06820000","bid":171.5,"bid_size":0.0,"ask":172.3,"ask_size":0.0,"iv":0.1744,"open_interest":3.0,"volume":0.0,"delta":0.5909,"gamma":0.0011,"vega":7.5216,"theta":-2.2626,"rho":2.9854,"theo":171.7308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":156.700004577637},{"option":"SPXW260319P06820000","bid":100.5,"bid_size":0.0,"ask":101.3,"ask_size":0.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":-0.409,"gamma":0.0011,"vega":7.5216,"theta":-2.2714,"rho":-2.2295,"theo":102.3092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.950000762939},{"option":"SPXW260319C06825000","bid":168.0,"bid_size":0.0,"ask":168.8,"ask_size":0.0,"iv":0.1735,"open_interest":10.0,"volume":0.0,"delta":0.5855,"gamma":0.0012,"vega":7.5444,"theta":-2.2586,"rho":2.959,"theo":168.2177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.9,"last_trade_time":"2026-02-17T13:22:38","percent_change":0.0,"prev_day_close":153.450004577637},{"option":"SPXW260319P06825000","bid":102.0,"bid_size":0.0,"ask":102.8,"ask_size":0.0,"iv":0.1734,"open_interest":18.0,"volume":16.0,"delta":-0.4144,"gamma":0.0012,"vega":7.5444,"theta":-2.2667,"rho":-2.2597,"theo":103.78,"change":-17.05,"open":110.29,"high":110.29,"low":87.08,"tick":"up","last_trade_price":99.5,"last_trade_time":"2026-02-18T14:14:50","percent_change":-14.6289,"prev_day_close":116.549999237061},{"option":"SPXW260319C06830000","bid":164.5,"bid_size":0.0,"ask":165.3,"ask_size":0.0,"iv":0.1726,"open_interest":4.0,"volume":0.0,"delta":0.58,"gamma":0.0012,"vega":7.566,"theta":-2.2541,"rho":2.9322,"theo":164.7275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.04,"last_trade_time":"2026-02-17T13:18:28","percent_change":0.0,"prev_day_close":150.099998474121},{"option":"SPXW260319P06830000","bid":103.5,"bid_size":0.0,"ask":104.3,"ask_size":0.0,"iv":0.1725,"open_interest":6.0,"volume":4.0,"delta":-0.4199,"gamma":0.0012,"vega":7.566,"theta":-2.2616,"rho":-2.2903,"theo":105.2737,"change":-5.84,"open":110.39,"high":112.41,"low":110.39,"tick":"up","last_trade_price":112.41,"last_trade_time":"2026-02-18T15:22:04","percent_change":-4.93869,"prev_day_close":118.25},{"option":"SPXW260319C06840000","bid":157.5,"bid_size":0.0,"ask":158.3,"ask_size":0.0,"iv":0.1707,"open_interest":6.0,"volume":0.0,"delta":0.5688,"gamma":0.0012,"vega":7.6055,"theta":-2.2434,"rho":2.8776,"theo":157.8173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.1,"last_trade_time":"2026-02-17T11:07:49","percent_change":0.0,"prev_day_close":143.5},{"option":"SPXW260319P06840000","bid":106.5,"bid_size":0.0,"ask":107.3,"ask_size":0.0,"iv":0.1705,"open_interest":1.0,"volume":4.0,"delta":-0.4311,"gamma":0.0012,"vega":7.6055,"theta":-2.2497,"rho":-2.3525,"theo":108.3313,"change":-5.87,"open":114.16,"high":116.36,"low":114.16,"tick":"down","last_trade_price":115.73,"last_trade_time":"2026-02-18T15:21:51","percent_change":-4.8273,"prev_day_close":121.599998474121},{"option":"SPXW260319C06850000","bid":150.7,"bid_size":0.0,"ask":151.5,"ask_size":0.0,"iv":0.1688,"open_interest":1.0,"volume":1.0,"delta":0.5573,"gamma":0.0012,"vega":7.6394,"theta":-2.2307,"rho":2.8222,"theo":151.0028,"change":11.16,"open":148.31,"high":148.31,"low":148.31,"tick":"up","last_trade_price":148.31,"last_trade_time":"2026-02-18T15:45:06","percent_change":8.13708,"prev_day_close":137.150001525879},{"option":"SPXW260319P06850000","bid":109.6,"bid_size":0.0,"ask":110.4,"ask_size":0.0,"iv":0.1688,"open_interest":23.0,"volume":4.0,"delta":-0.4425,"gamma":0.0012,"vega":7.6394,"theta":-2.2357,"rho":-2.4156,"theo":111.4846,"change":-20.87,"open":100.8,"high":104.38,"low":97.08,"tick":"up","last_trade_price":104.38,"last_trade_time":"2026-02-18T15:54:29","percent_change":-16.6627,"prev_day_close":125.25},{"option":"SPXW260319C06860000","bid":143.9,"bid_size":0.0,"ask":144.7,"ask_size":0.0,"iv":0.167,"open_interest":7.0,"volume":4.0,"delta":0.5456,"gamma":0.0012,"vega":7.6674,"theta":-2.2159,"rho":2.766,"theo":144.2859,"change":18.29,"open":143.83,"high":149.09,"low":143.83,"tick":"up","last_trade_price":149.09,"last_trade_time":"2026-02-18T15:54:29","percent_change":13.9832,"prev_day_close":130.799995422363},{"option":"SPXW260319P06860000","bid":112.8,"bid_size":0.0,"ask":113.6,"ask_size":0.0,"iv":0.1669,"open_interest":2.0,"volume":0.0,"delta":-0.4542,"gamma":0.0012,"vega":7.6674,"theta":-2.2196,"rho":-2.4795,"theo":114.7355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.3,"last_trade_time":"2026-02-17T15:31:44","percent_change":0.0,"prev_day_close":128.849998474121},{"option":"SPXW260319C06870000","bid":137.3,"bid_size":0.0,"ask":138.1,"ask_size":0.0,"iv":0.1652,"open_interest":5.0,"volume":0.0,"delta":0.5336,"gamma":0.0012,"vega":7.6896,"theta":-2.1988,"rho":2.7083,"theo":137.6697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.03,"last_trade_time":"2026-02-17T14:52:31","percent_change":0.0,"prev_day_close":124.599998474121},{"option":"SPXW260319P06870000","bid":116.2,"bid_size":0.0,"ask":117.0,"ask_size":0.0,"iv":0.1651,"open_interest":2.0,"volume":0.0,"delta":-0.4663,"gamma":0.0012,"vega":7.6896,"theta":-2.2013,"rho":-2.5448,"theo":118.0871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.15,"last_trade_time":"2026-02-13T15:26:27","percent_change":0.0,"prev_day_close":132.650001525879},{"option":"SPXW260319C06875000","bid":134.0,"bid_size":0.0,"ask":134.8,"ask_size":0.0,"iv":0.1642,"open_interest":9.0,"volume":0.0,"delta":0.5275,"gamma":0.0012,"vega":7.6983,"theta":-2.1894,"rho":2.6786,"theo":134.4008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.52,"last_trade_time":"2026-02-13T15:05:11","percent_change":0.0,"prev_day_close":121.549999237061},{"option":"SPXW260319P06875000","bid":117.9,"bid_size":0.0,"ask":118.7,"ask_size":0.0,"iv":0.1641,"open_interest":13.0,"volume":2.0,"delta":-0.4724,"gamma":0.0012,"vega":7.6983,"theta":-2.1913,"rho":-2.5784,"theo":119.8021,"change":-7.72,"open":127.61,"high":127.61,"low":126.83,"tick":"down","last_trade_price":126.83,"last_trade_time":"2026-02-18T15:13:54","percent_change":-5.73764,"prev_day_close":134.549995422363},{"option":"SPXW260319C06880000","bid":130.8,"bid_size":0.0,"ask":131.6,"ask_size":0.0,"iv":0.1633,"open_interest":1.0,"volume":0.0,"delta":0.5213,"gamma":0.0012,"vega":7.7054,"theta":-2.1795,"rho":2.6482,"theo":131.159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.21,"last_trade_time":"2026-02-17T09:57:28","percent_change":0.0,"prev_day_close":118.450000762939},{"option":"SPXW260319P06880000","bid":119.6,"bid_size":0.0,"ask":120.4,"ask_size":0.0,"iv":0.1632,"open_interest":0.0,"volume":1.0,"delta":-0.4786,"gamma":0.0012,"vega":7.7054,"theta":-2.1807,"rho":-2.6125,"theo":121.5442,"change":-5.75,"open":130.7,"high":130.7,"low":130.7,"tick":"down","last_trade_price":130.7,"last_trade_time":"2026-02-18T09:34:00","percent_change":-4.214,"prev_day_close":136.449996948242},{"option":"SPXW260319C06890000","bid":124.4,"bid_size":0.0,"ask":125.2,"ask_size":0.0,"iv":0.1615,"open_interest":102.0,"volume":100.0,"delta":0.5087,"gamma":0.0013,"vega":7.7145,"theta":-2.1577,"rho":2.5857,"theo":124.7599,"change":3.25,"open":115.8,"high":115.8,"low":115.8,"tick":"no_change","last_trade_price":115.8,"last_trade_time":"2026-02-18T09:34:21","percent_change":2.88761,"prev_day_close":112.549999237061},{"option":"SPXW260319P06890000","bid":123.2,"bid_size":0.0,"ask":124.0,"ask_size":0.0,"iv":0.1614,"open_interest":1.0,"volume":4.0,"delta":-0.4911,"gamma":0.0013,"vega":7.7145,"theta":-2.1577,"rho":-2.6827,"theo":125.113,"change":-17.52,"open":122.98,"high":122.98,"low":122.98,"tick":"down","last_trade_price":122.98,"last_trade_time":"2026-02-18T09:58:14","percent_change":-12.4698,"prev_day_close":140.5},{"option":"SPXW260319C06900000","bid":118.1,"bid_size":0.0,"ask":118.9,"ask_size":0.0,"iv":0.1595,"open_interest":15.0,"volume":1.0,"delta":0.4959,"gamma":0.0013,"vega":7.716,"theta":-2.1335,"rho":2.5216,"theo":118.4786,"change":22.85,"open":129.5,"high":129.5,"low":129.5,"tick":"up","last_trade_price":129.5,"last_trade_time":"2026-02-18T11:31:27","percent_change":21.4252,"prev_day_close":106.650001525879},{"option":"SPXW260319P06900000","bid":126.8,"bid_size":0.0,"ask":127.7,"ask_size":0.0,"iv":0.1594,"open_interest":17.0,"volume":54.0,"delta":-0.504,"gamma":0.0013,"vega":7.716,"theta":-2.1322,"rho":-2.7544,"theo":128.7994,"change":-7.99,"open":112.4,"high":138.21,"low":111.5,"tick":"up","last_trade_price":136.66,"last_trade_time":"2026-02-18T15:29:59","percent_change":-5.52368,"prev_day_close":144.650001525879},{"option":"SPXW260319C06925000","bid":103.0,"bid_size":0.0,"ask":103.7,"ask_size":0.0,"iv":0.1549,"open_interest":13.0,"volume":1.0,"delta":0.4625,"gamma":0.0013,"vega":7.6851,"theta":-2.0621,"rho":2.358,"theo":103.3199,"change":11.25,"open":104.0,"high":104.0,"low":104.0,"tick":"up","last_trade_price":104.0,"last_trade_time":"2026-02-18T14:15:03","percent_change":12.1294,"prev_day_close":92.75},{"option":"SPXW260319P06925000","bid":136.6,"bid_size":0.0,"ask":137.4,"ask_size":0.0,"iv":0.1548,"open_interest":20.0,"volume":53.0,"delta":-0.5374,"gamma":0.0013,"vega":7.6851,"theta":-2.0577,"rho":-2.9371,"theo":138.5603,"change":-14.47,"open":119.65,"high":141.91,"low":118.18,"tick":"down","last_trade_price":141.03,"last_trade_time":"2026-02-18T15:37:19","percent_change":-9.30547,"prev_day_close":155.5},{"option":"SPXW260319C06950000","bid":88.7,"bid_size":0.0,"ask":89.4,"ask_size":0.0,"iv":0.1502,"open_interest":821.0,"volume":3.0,"delta":0.4274,"gamma":0.0013,"vega":7.5958,"theta":-1.9751,"rho":2.1819,"theo":89.026,"change":9.2,"open":97.5,"high":97.5,"low":85.0,"tick":"up","last_trade_price":88.9,"last_trade_time":"2026-02-18T16:00:57","percent_change":11.5433,"prev_day_close":79.7000007629394},{"option":"SPXW260319P06950000","bid":147.3,"bid_size":0.0,"ask":148.1,"ask_size":0.0,"iv":0.1502,"open_interest":16.0,"volume":52.0,"delta":-0.5725,"gamma":0.0013,"vega":7.5958,"theta":-1.9675,"rho":-3.1323,"theo":149.1859,"change":-16.06,"open":157.94,"high":157.94,"low":151.49,"tick":"no_change","last_trade_price":151.49,"last_trade_time":"2026-02-18T15:37:31","percent_change":-9.5852,"prev_day_close":167.550003051758},{"option":"SPXW260319C06975000","bid":75.5,"bid_size":0.0,"ask":76.2,"ask_size":0.0,"iv":0.1457,"open_interest":21.0,"volume":1.0,"delta":0.3909,"gamma":0.0014,"vega":7.4439,"theta":-1.8727,"rho":2.0001,"theo":75.7367,"change":15.17,"open":82.82,"high":82.82,"low":82.82,"tick":"up","last_trade_price":82.82,"last_trade_time":"2026-02-18T10:04:28","percent_change":22.4242,"prev_day_close":67.6500015258789},{"option":"SPXW260319P06975000","bid":158.9,"bid_size":0.0,"ask":159.8,"ask_size":0.0,"iv":0.1456,"open_interest":1.0,"volume":2.0,"delta":-0.609,"gamma":0.0014,"vega":7.4439,"theta":-1.862,"rho":-3.3332,"theo":160.8162,"change":-36.45,"open":141.0,"high":144.0,"low":141.0,"tick":"up","last_trade_price":144.0,"last_trade_time":"2026-02-18T13:24:47","percent_change":-20.1995,"prev_day_close":180.449996948242},{"option":"SPXW260319C07000000","bid":63.3,"bid_size":0.0,"ask":64.0,"ask_size":0.0,"iv":0.1412,"open_interest":84.0,"volume":2.0,"delta":0.3533,"gamma":0.0014,"vega":7.2188,"theta":-1.7566,"rho":1.8091,"theo":63.5872,"change":6.55,"open":59.82,"high":63.2,"low":59.82,"tick":"up","last_trade_price":63.2,"last_trade_time":"2026-02-18T15:59:49","percent_change":11.5622,"prev_day_close":56.6500015258789},{"option":"SPXW260319P07000000","bid":171.7,"bid_size":0.0,"ask":172.6,"ask_size":0.0,"iv":0.1411,"open_interest":11.0,"volume":3.0,"delta":-0.6466,"gamma":0.0014,"vega":7.2188,"theta":-1.7428,"rho":-3.5433,"theo":173.5862,"change":-38.25,"open":160.0,"high":160.0,"low":153.0,"tick":"up","last_trade_price":156.0,"last_trade_time":"2026-02-18T12:38:36","percent_change":-19.6911,"prev_day_close":194.25},{"option":"SPXW260319C07025000","bid":52.3,"bid_size":0.0,"ask":53.0,"ask_size":0.0,"iv":0.1368,"open_interest":39.0,"volume":2.0,"delta":0.3153,"gamma":0.0013,"vega":6.9243,"theta":-1.6287,"rho":1.6181,"theo":52.6805,"change":12.57,"open":50.3,"high":59.47,"low":50.3,"tick":"up","last_trade_price":59.47,"last_trade_time":"2026-02-18T11:15:26","percent_change":26.8017,"prev_day_close":46.8999996185303},{"option":"SPXW260319P07025000","bid":185.6,"bid_size":0.0,"ask":186.6,"ask_size":0.0,"iv":0.1368,"open_interest":0.0,"volume":0.0,"delta":-0.6845,"gamma":0.0013,"vega":6.9243,"theta":-1.6117,"rho":-3.7534,"theo":187.599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.25},{"option":"SPXW260319C07050000","bid":42.5,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.1328,"open_interest":109.0,"volume":129.0,"delta":0.2775,"gamma":0.0013,"vega":6.5525,"theta":-1.4904,"rho":1.4244,"theo":43.0288,"change":6.99,"open":39.2,"high":45.04,"low":39.1,"tick":"no_change","last_trade_price":45.04,"last_trade_time":"2026-02-18T13:45:26","percent_change":18.3706,"prev_day_close":38.0499992370606},{"option":"SPXW260319P07050000","bid":198.8,"bid_size":0.0,"ask":203.5,"ask_size":0.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.7223,"gamma":0.0013,"vega":6.5525,"theta":-1.4703,"rho":-3.9662,"theo":202.8668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.549995422363},{"option":"SPXW260319C07075000","bid":33.9,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.1287,"open_interest":68.0,"volume":11.0,"delta":0.2405,"gamma":0.0012,"vega":6.117,"theta":-1.3432,"rho":1.2355,"theo":34.5771,"change":1.27,"open":33.1,"high":39.2,"low":31.82,"tick":"down","last_trade_price":31.82,"last_trade_time":"2026-02-18T15:31:25","percent_change":4.15712,"prev_day_close":30.5499992370606},{"option":"SPXW260319P07075000","bid":215.1,"bid_size":0.0,"ask":219.9,"ask_size":0.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.7594,"gamma":0.0012,"vega":6.117,"theta":-1.32,"rho":-4.1742,"theo":219.3346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.900001525879},{"option":"SPXW260319C07100000","bid":26.6,"bid_size":0.0,"ask":27.2,"ask_size":0.0,"iv":0.1252,"open_interest":230.0,"volume":9.0,"delta":0.2048,"gamma":0.0012,"vega":5.6165,"theta":-1.1894,"rho":1.0533,"theo":27.2822,"change":0.16,"open":25.3,"high":31.4,"low":24.26,"tick":"down","last_trade_price":24.26,"last_trade_time":"2026-02-18T15:22:02","percent_change":0.663903,"prev_day_close":24.0999994277954},{"option":"SPXW260319P07100000","bid":232.7,"bid_size":0.0,"ask":237.6,"ask_size":0.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":-0.795,"gamma":0.0012,"vega":5.6165,"theta":-1.163,"rho":-4.3755,"theo":236.9592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.400009155273},{"option":"SPXW260319C07125000","bid":20.5,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.1218,"open_interest":204.0,"volume":15.0,"delta":0.1712,"gamma":0.0011,"vega":5.0658,"theta":-1.0334,"rho":0.8796,"theo":21.1151,"change":0.26,"open":21.76,"high":24.15,"low":18.76,"tick":"down","last_trade_price":19.11,"last_trade_time":"2026-02-18T15:34:10","percent_change":1.37931,"prev_day_close":18.8500003814697},{"option":"SPXW260319P07125000","bid":251.2,"bid_size":0.0,"ask":256.4,"ask_size":0.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.8287,"gamma":0.0011,"vega":5.0658,"theta":-1.0038,"rho":-4.5684,"theo":255.7116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.75},{"option":"SPXW260319C07150000","bid":15.6,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.1189,"open_interest":149.0,"volume":46.0,"delta":0.1404,"gamma":0.001,"vega":4.4899,"theta":-0.8808,"rho":0.7212,"theo":16.0481,"change":0.29,"open":15.9,"high":19.2,"low":14.35,"tick":"up","last_trade_price":14.84,"last_trade_time":"2026-02-18T15:35:31","percent_change":1.99313,"prev_day_close":14.5499997138977},{"option":"SPXW260319P07150000","bid":271.1,"bid_size":0.0,"ask":276.5,"ask_size":0.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.8595,"gamma":0.001,"vega":4.4899,"theta":-0.8481,"rho":-4.7459,"theo":275.5642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.550003051758},{"option":"SPXW260319C07175000","bid":11.7,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.1166,"open_interest":30.0,"volume":7.0,"delta":0.1131,"gamma":0.0008,"vega":3.9076,"theta":-0.738,"rho":0.5815,"theo":12.0238,"change":1.95,"open":12.05,"high":14.25,"low":12.05,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-18T13:44:42","percent_change":17.6471,"prev_day_close":11.0499997138977},{"option":"SPXW260319P07175000","bid":291.9,"bid_size":0.0,"ask":297.5,"ask_size":0.0,"iv":0.1183,"open_interest":0.0,"volume":0.0,"delta":-0.8867,"gamma":0.0008,"vega":3.9076,"theta":-0.7022,"rho":-4.9046,"theo":296.4594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":322.949996948242},{"option":"SPXW260319C07200000","bid":8.8,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.1147,"open_interest":32.0,"volume":9.0,"delta":0.09,"gamma":0.0007,"vega":3.3486,"theta":-0.6103,"rho":0.4619,"theo":8.9352,"change":-0.21,"open":10.5,"high":10.9,"low":8.19,"tick":"down","last_trade_price":8.19,"last_trade_time":"2026-02-18T15:22:02","percent_change":-2.5,"prev_day_close":8.40000009536743},{"option":"SPXW260319P07200000","bid":313.9,"bid_size":0.0,"ask":319.5,"ask_size":0.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9099,"gamma":0.0007,"vega":3.3486,"theta":-0.5714,"rho":-5.0434,"theo":318.2903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.949996948242},{"option":"SPXW260319C07225000","bid":6.5,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.1135,"open_interest":17.0,"volume":11.0,"delta":0.071,"gamma":0.0006,"vega":2.8404,"theta":-0.501,"rho":0.3636,"theo":6.6365,"change":0.05,"open":7.85,"high":7.99,"low":6.3,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-18T15:11:39","percent_change":0.8,"prev_day_close":6.25},{"option":"SPXW260319P07225000","bid":336.5,"bid_size":0.0,"ask":342.1,"ask_size":0.0,"iv":0.1146,"open_interest":0.0,"volume":0.0,"delta":-0.9289,"gamma":0.0006,"vega":2.8404,"theta":-0.459,"rho":-5.1607,"theo":340.9111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.899993896484},{"option":"SPXW260319C07250000","bid":4.9,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.1126,"open_interest":15.0,"volume":7.0,"delta":0.0559,"gamma":0.0005,"vega":2.3941,"theta":-0.411,"rho":0.2866,"theo":4.9668,"change":-0.15,"open":5.9,"high":6.0,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T15:35:31","percent_change":-3.125,"prev_day_close":4.79999995231628},{"option":"SPXW260319P07250000","bid":359.8,"bid_size":0.0,"ask":365.4,"ask_size":0.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9439,"gamma":0.0005,"vega":2.3941,"theta":-0.3658,"rho":-5.2569,"theo":364.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":391.199996948242},{"option":"SPXW260319C07275000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1121,"open_interest":0.0,"volume":26.0,"delta":0.0443,"gamma":0.0004,"vega":2.0156,"theta":-0.3388,"rho":0.2266,"theo":3.7702,"change":0.9,"open":4.6,"high":4.6,"low":4.39,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T11:36:07","percent_change":25.0,"prev_day_close":3.60000002384186},{"option":"SPXW260319P07275000","bid":382.9,"bid_size":0.0,"ask":391.4,"ask_size":0.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.9556,"gamma":0.0004,"vega":2.0156,"theta":-0.2904,"rho":-5.336,"theo":387.8839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.25},{"option":"SPXW260319C07300000","bid":2.75,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.1121,"open_interest":48.0,"volume":24.0,"delta":0.0354,"gamma":0.0004,"vega":1.7022,"theta":-0.2816,"rho":0.1805,"theo":2.911,"change":0.7,"open":3.3,"high":3.5,"low":3.3,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:06:39","percent_change":25.0,"prev_day_close":2.80000007152557},{"option":"SPXW260319P07300000","bid":400.7,"bid_size":0.0,"ask":421.4,"ask_size":0.0,"iv":0.105,"open_interest":0.0,"volume":0.0,"delta":-0.9645,"gamma":0.0004,"vega":1.7022,"theta":-0.2301,"rho":-5.4012,"theo":411.9441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":438.949996948242},{"option":"SPXW260319C07400000","bid":0.95,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.1153,"open_interest":14.0,"volume":1.0,"delta":0.0157,"gamma":0.0002,"vega":0.9004,"theta":-0.1455,"rho":0.0797,"theo":1.1971,"change":-0.075,"open":1.05,"high":1.05,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:21:47","percent_change":-6.66667,"prev_day_close":1.125},{"option":"SPXW260319P07400000","bid":498.8,"bid_size":0.0,"ask":519.5,"ask_size":0.0,"iv":0.0939,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0002,"vega":0.9004,"theta":-0.0814,"rho":-5.5784,"theo":509.9083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.100006103516},{"option":"SPXW260319C07500000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1221,"open_interest":10.0,"volume":0.0,"delta":0.0077,"gamma":0.0001,"vega":0.5017,"theta":-0.0815,"rho":0.0389,"theo":0.5689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T10:58:02","percent_change":0.0,"prev_day_close":0.549999982118607},{"option":"SPXW260319P07500000","bid":597.9,"bid_size":0.0,"ask":618.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9921,"gamma":0.0001,"vega":0.5017,"theta":-0.0049,"rho":-5.6956,"theo":608.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":635.899993896484},{"option":"SPXW260319C07600000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.3021,"theta":-0.0504,"rho":0.0213,"theo":0.3127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPXW260319P07600000","bid":696.6,"bid_size":0.0,"ask":717.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.3021,"theta":0.0,"rho":-5.7896,"theo":708.3801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":735.350006103516},{"option":"SPXW260319C07800000","bid":0.05,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.1443,"theta":-0.0268,"rho":0.0092,"theo":0.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260319P07800000","bid":896.6,"bid_size":0.0,"ask":917.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0,"vega":0.1446,"theta":0.0,"rho":-5.9545,"theo":907.5677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":934.550018310547},{"option":"SPXW260319C08000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1762,"open_interest":2.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.084,"theta":-0.0176,"rho":0.0051,"theo":0.086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-17T14:41:19","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260319P08000000","bid":1095.7,"bid_size":0.0,"ask":1116.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0841,"theta":0.0,"rho":-6.1114,"theo":1106.8657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1133.84997558594},{"option":"SPXW260319C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2025,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0514,"theta":-0.0118,"rho":0.003,"theo":0.0539,"change":0.0,"open":0.0,"high":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":"SPXW260319P08200000","bid":1295.2,"bid_size":0.0,"ask":1316.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0515,"theta":0.0,"rho":-6.2664,"theo":1306.1898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1333.0},{"option":"SPXW260319C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0321,"theta":-0.008,"rho":0.0018,"theo":0.0341,"change":0.0,"open":0.0,"high":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":"SPXW260319P08400000","bid":1494.0,"bid_size":0.0,"ask":1514.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0322,"theta":0.0,"rho":-6.4204,"theo":1505.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1533.05004882812},{"option":"SPXW260319C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0203,"theta":-0.0054,"rho":0.0011,"theo":0.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260319P08600000","bid":1693.8,"bid_size":0.0,"ask":1714.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0204,"theta":0.0,"rho":-6.5739,"theo":1704.8698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1732.15002441406},{"option":"SPXW260319C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0131,"theta":-0.0037,"rho":0.0007,"theo":0.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260319P08800000","bid":1893.2,"bid_size":0.0,"ask":1914.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":-6.7271,"theo":1904.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1930.75},{"option":"SPXW260319C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2942,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0086,"theta":-0.0025,"rho":0.0004,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:04:50","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260319P09000000","bid":2092.5,"bid_size":0.0,"ask":2109.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":-6.8802,"theo":2103.5695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2130.45007324219},{"option":"SPXW260320C01400000","bid":5466.3,"bid_size":0.0,"ask":5484.4,"ask_size":0.0,"iv":1.9941,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0044,"theta":0.0,"rho":1.188,"theo":5472.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5519.8,"last_trade_time":"2026-01-08T13:10:58","percent_change":0.0,"prev_day_close":5444.35009765625},{"option":"SPXW260320P01400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.5543,"open_interest":409.0,"volume":4.0,"delta":-0.0001,"gamma":0.0,"vega":0.0044,"theta":-0.0098,"rho":-0.0003,"theo":0.039,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T13:26:51","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260320C01600000","bid":5262.6,"bid_size":0.0,"ask":5285.1,"ask_size":0.0,"iv":1.828,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0059,"theta":0.0,"rho":1.357,"theo":5272.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5245.09985351562},{"option":"SPXW260320P01600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.4631,"open_interest":178.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0059,"theta":-0.0124,"rho":-0.0005,"theo":0.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-20T15:13:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C01800000","bid":5067.7,"bid_size":0.0,"ask":5085.8,"ask_size":0.0,"iv":1.6823,"open_interest":4.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":1.526,"theo":5073.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4989.45,"last_trade_time":"2026-02-17T10:28:12","percent_change":0.0,"prev_day_close":5047.05004882812},{"option":"SPXW260320P01800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.3471,"open_interest":126.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0078,"theta":-0.0153,"rho":-0.0006,"theo":0.0643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-12T15:15:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320C02000000","bid":4868.4,"bid_size":0.0,"ask":4886.5,"ask_size":0.0,"iv":1.5525,"open_interest":79.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":1.6949,"theo":4874.4451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4897.92,"last_trade_time":"2026-02-04T15:36:50","percent_change":0.0,"prev_day_close":4846.59985351562},{"option":"SPXW260320P02000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.2436,"open_interest":899.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0102,"theta":-0.0187,"rho":-0.0008,"theo":0.0804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-05T13:05:52","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320C02200000","bid":4665.0,"bid_size":0.0,"ask":4687.2,"ask_size":0.0,"iv":1.4356,"open_interest":18.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0131,"theta":0.0,"rho":1.8638,"theo":4675.1765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4659.53,"last_trade_time":"2026-02-13T10:35:09","percent_change":0.0,"prev_day_close":4647.14990234375},{"option":"SPXW260320P02200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.1501,"open_interest":385.0,"volume":83.0,"delta":-0.0002,"gamma":0.0,"vega":0.0131,"theta":-0.0225,"rho":-0.001,"theo":0.0994,"change":0.0,"open":0.05,"high":0.1,"low":0.05,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:40:38","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260320C02400000","bid":4465.5,"bid_size":0.0,"ask":4488.0,"ask_size":0.0,"iv":1.3394,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":2.0326,"theo":4475.9114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4448.09985351562},{"option":"SPXW260320P02400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0648,"open_interest":197.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0166,"theta":-0.0269,"rho":-0.0014,"theo":0.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-09T10:23:57","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320C02600000","bid":4266.8,"bid_size":0.0,"ask":4288.6,"ask_size":0.0,"iv":1.241,"open_interest":22.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0209,"theta":0.0,"rho":2.2014,"theo":4276.6502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4262.4,"last_trade_time":"2026-02-13T10:36:07","percent_change":0.0,"prev_day_close":4249.10009765625},{"option":"SPXW260320P02600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.9865,"open_interest":664.0,"volume":10.0,"delta":-0.0003,"gamma":0.0,"vega":0.0209,"theta":-0.0319,"rho":-0.0017,"theo":0.1483,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:14:23","percent_change":-3.35276e-6,"prev_day_close":0.100000003352761},{"option":"SPXW260320C02800000","bid":4067.0,"bid_size":0.0,"ask":4089.4,"ask_size":0.0,"iv":1.1501,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0262,"theta":0.0,"rho":2.3701,"theo":4077.3938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4138.44,"last_trade_time":"2026-01-06T10:18:51","percent_change":0.0,"prev_day_close":4049.59997558594},{"option":"SPXW260320P02800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.914,"open_interest":443.0,"volume":132.0,"delta":-0.0004,"gamma":0.0,"vega":0.0262,"theta":-0.0376,"rho":-0.0022,"theo":0.1794,"change":-0.055,"open":0.04,"high":0.07,"low":0.04,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T11:10:26","percent_change":-44.0,"prev_day_close":0.125000001862645},{"option":"SPXW260320C03000000","bid":3868.3,"bid_size":0.0,"ask":3890.2,"ask_size":0.0,"iv":1.0655,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0327,"theta":0.0,"rho":2.5386,"theo":3878.1432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3952.86,"last_trade_time":"2026-02-11T15:16:07","percent_change":0.0,"prev_day_close":3850.40002441406},{"option":"SPXW260320P03000000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8633,"open_interest":375.0,"volume":372.0,"delta":-0.0005,"gamma":0.0,"vega":0.0327,"theta":-0.0442,"rho":-0.0028,"theo":0.2164,"change":-0.075,"open":0.08,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:29:23","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260320C03200000","bid":3669.1,"bid_size":0.0,"ask":3690.8,"ask_size":0.0,"iv":0.994,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0406,"theta":0.0,"rho":2.7071,"theo":3678.8998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3651.15002441406},{"option":"SPXW260320P03200000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8226,"open_interest":908.0,"volume":60.0,"delta":-0.0006,"gamma":0.0,"vega":0.0407,"theta":-0.0518,"rho":-0.0035,"theo":0.2606,"change":-0.125,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:04:44","percent_change":-45.4545,"prev_day_close":0.274999998509884},{"option":"SPXW260320C03300000","bid":3573.0,"bid_size":0.0,"ask":3591.3,"ask_size":0.0,"iv":0.9596,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0454,"theta":0.0,"rho":2.7912,"theo":3579.2814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3550.79992675781},{"option":"SPXW260320P03300000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8002,"open_interest":387.0,"volume":62.0,"delta":-0.0007,"gamma":0.0,"vega":0.0454,"theta":-0.056,"rho":-0.0039,"theo":0.2859,"change":-0.105,"open":0.25,"high":0.25,"low":0.17,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T14:04:31","percent_change":-38.1818,"prev_day_close":0.274999998509884},{"option":"SPXW260320C03400000","bid":3469.9,"bid_size":0.0,"ask":3491.7,"ask_size":0.0,"iv":0.9193,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0507,"theta":0.0,"rho":2.8753,"theo":3479.6656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3415.74,"last_trade_time":"2025-11-04T13:04:35","percent_change":0.0,"prev_day_close":3452.14990234375},{"option":"SPXW260320P03400000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.7771,"open_interest":664.0,"volume":183.0,"delta":-0.0007,"gamma":0.0,"vega":0.0508,"theta":-0.0606,"rho":-0.0044,"theo":0.314,"change":-0.115,"open":0.21,"high":0.24,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T14:04:31","percent_change":-35.3846,"prev_day_close":0.325000002980232},{"option":"SPXW260320C03500000","bid":3370.3,"bid_size":0.0,"ask":3392.1,"ask_size":0.0,"iv":0.8869,"open_interest":6.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0567,"theta":0.0,"rho":2.9593,"theo":3380.0528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3492.2,"last_trade_time":"2026-02-02T12:13:31","percent_change":0.0,"prev_day_close":3352.35009765625},{"option":"SPXW260320P03500000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7599,"open_interest":683.0,"volume":10.0,"delta":-0.0008,"gamma":0.0,"vega":0.0567,"theta":-0.0656,"rho":-0.0049,"theo":0.345,"change":-0.15,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T10:13:56","percent_change":-37.5,"prev_day_close":0.400000005960464},{"option":"SPXW260320C03600000","bid":3270.7,"bid_size":0.0,"ask":3292.5,"ask_size":0.0,"iv":0.8551,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0633,"theta":0.0,"rho":3.0432,"theo":3280.4435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3252.5},{"option":"SPXW260320P03600000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7408,"open_interest":2194.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0633,"theta":-0.071,"rho":-0.0056,"theo":0.3795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-17T10:22:35","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260320C03700000","bid":3171.1,"bid_size":0.0,"ask":3192.4,"ask_size":0.0,"iv":0.824,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0707,"theta":0.0,"rho":3.1271,"theo":3180.8384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3153.25},{"option":"SPXW260320P03700000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.7203,"open_interest":491.0,"volume":30.0,"delta":-0.0011,"gamma":0.0,"vega":0.0707,"theta":-0.077,"rho":-0.0062,"theo":0.4181,"change":-0.175,"open":0.37,"high":0.37,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T13:26:31","percent_change":-33.3333,"prev_day_close":0.525000005960464},{"option":"SPXW260320C03800000","bid":3071.5,"bid_size":0.0,"ask":3093.3,"ask_size":0.0,"iv":0.7936,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0792,"theta":0.0,"rho":3.2109,"theo":3081.2381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3053.65002441406},{"option":"SPXW260320P03800000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.6991,"open_interest":827.0,"volume":27.0,"delta":-0.0012,"gamma":0.0,"vega":0.0793,"theta":-0.0836,"rho":-0.0071,"theo":0.4616,"change":-0.175,"open":0.4,"high":0.4,"low":0.4,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:15:45","percent_change":-30.4348,"prev_day_close":0.574999988079071},{"option":"SPXW260320C03900000","bid":2971.9,"bid_size":0.0,"ask":2993.7,"ask_size":0.0,"iv":0.7638,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0891,"theta":0.0,"rho":3.2945,"theo":2981.6438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2954.09997558594},{"option":"SPXW260320P03900000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.6836,"open_interest":1846.0,"volume":60.0,"delta":-0.0014,"gamma":0.0,"vega":0.0891,"theta":-0.0909,"rho":-0.008,"theo":0.5112,"change":-0.275,"open":0.54,"high":0.55,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T12:21:12","percent_change":-40.7407,"prev_day_close":0.675000011920929},{"option":"SPXW260320C04000000","bid":2876.0,"bid_size":0.0,"ask":2894.1,"ask_size":0.0,"iv":0.7393,"open_interest":11.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1005,"theta":0.0,"rho":3.378,"theo":2882.0571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2890.59,"last_trade_time":"2026-01-21T15:58:12","percent_change":0.0,"prev_day_close":2854.75},{"option":"SPXW260320P04000000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.6607,"open_interest":1217.0,"volume":104.0,"delta":-0.0016,"gamma":0.0,"vega":0.1005,"theta":-0.0992,"rho":-0.0091,"theo":0.5683,"change":-0.175,"open":0.55,"high":0.6,"low":0.5,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:06:17","percent_change":-22.5806,"prev_day_close":0.775000005960464},{"option":"SPXW260320C04100000","bid":2772.8,"bid_size":0.0,"ask":2794.2,"ask_size":0.0,"iv":0.7102,"open_interest":1.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1135,"theta":0.0,"rho":3.4612,"theo":2782.4799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2793.64,"last_trade_time":"2025-12-04T09:39:27","percent_change":0.0,"prev_day_close":2755.09997558594},{"option":"SPXW260320P04100000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.6425,"open_interest":501.0,"volume":10.0,"delta":-0.0018,"gamma":0.0,"vega":0.1136,"theta":-0.1086,"rho":-0.0104,"theo":0.6349,"change":-0.325,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T12:21:12","percent_change":-37.1429,"prev_day_close":0.875},{"option":"SPXW260320C04150000","bid":2722.6,"bid_size":0.0,"ask":2744.8,"ask_size":0.0,"iv":0.6959,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1208,"theta":0.0,"rho":3.5028,"theo":2732.6955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2705.30004882812},{"option":"SPXW260320P04150000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.6329,"open_interest":176.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.1208,"theta":-0.1138,"rho":-0.0112,"theo":0.6724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.29,"last_trade_time":"2026-02-13T10:35:43","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260320C04200000","bid":2672.8,"bid_size":0.0,"ask":2694.8,"ask_size":0.0,"iv":0.6858,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1287,"theta":0.0,"rho":3.5443,"theo":2682.9144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2655.54992675781},{"option":"SPXW260320P04200000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.623,"open_interest":1628.0,"volume":187.0,"delta":-0.002,"gamma":0.0,"vega":0.1288,"theta":-0.1194,"rho":-0.0119,"theo":0.7132,"change":-0.305,"open":0.78,"high":0.86,"low":0.72,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-18T10:02:43","percent_change":-29.7561,"prev_day_close":1.02500000596046},{"option":"SPXW260320C04250000","bid":2623.5,"bid_size":0.0,"ask":2645.2,"ask_size":0.0,"iv":0.6717,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1374,"theta":0.0,"rho":3.5857,"theo":2633.1369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2605.94995117188},{"option":"SPXW260320P04250000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.613,"open_interest":462.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.1375,"theta":-0.1255,"rho":-0.0128,"theo":0.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-13T14:13:28","percent_change":0.0,"prev_day_close":1.07499998807907},{"option":"SPXW260320C04300000","bid":2573.3,"bid_size":0.0,"ask":2595.5,"ask_size":0.0,"iv":0.6576,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1469,"theta":0.0,"rho":3.627,"theo":2583.3635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2556.04992675781},{"option":"SPXW260320P04300000","bid":0.8,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.6046,"open_interest":415.0,"volume":10.0,"delta":-0.0024,"gamma":0.0,"vega":0.147,"theta":-0.132,"rho":-0.0138,"theo":0.8062,"change":-0.425,"open":0.81,"high":0.82,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T15:59:01","percent_change":-36.1702,"prev_day_close":1.17500001192093},{"option":"SPXW260320C04350000","bid":2523.5,"bid_size":0.0,"ask":2545.7,"ask_size":0.0,"iv":0.6473,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.1573,"theta":0.0,"rho":3.6682,"theo":2533.5947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2506.19995117188},{"option":"SPXW260320P04350000","bid":0.85,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.5957,"open_interest":293.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.1574,"theta":-0.139,"rho":-0.0148,"theo":0.8593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-05T11:37:11","percent_change":0.0,"prev_day_close":1.22499996423721},{"option":"SPXW260320C04400000","bid":2478.0,"bid_size":0.0,"ask":2496.0,"ask_size":0.0,"iv":0.6334,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.1687,"theta":0.0,"rho":3.7093,"theo":2483.8311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2456.44995117188},{"option":"SPXW260320P04400000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.5851,"open_interest":964.0,"volume":281.0,"delta":-0.0027,"gamma":0.0,"vega":0.1687,"theta":-0.1466,"rho":-0.016,"theo":0.9174,"change":-0.455,"open":1.05,"high":1.05,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T12:21:52","percent_change":-34.3396,"prev_day_close":1.32499998807907},{"option":"SPXW260320C04450000","bid":2424.0,"bid_size":0.0,"ask":2446.2,"ask_size":0.0,"iv":0.6229,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.181,"theta":0.0,"rho":3.7503,"theo":2434.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2406.90002441406},{"option":"SPXW260320P04450000","bid":1.0,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.5771,"open_interest":103.0,"volume":4.0,"delta":-0.0029,"gamma":0.0,"vega":0.181,"theta":-0.1548,"rho":-0.0173,"theo":0.9817,"change":-0.225,"open":1.05,"high":1.2,"low":1.05,"tick":"up","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:15:50","percent_change":-15.7895,"prev_day_close":1.42500001192093},{"option":"SPXW260320C04500000","bid":2374.3,"bid_size":0.0,"ask":2396.5,"ask_size":0.0,"iv":0.6091,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.1943,"theta":0.0,"rho":3.7912,"theo":2384.3218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2357.09997558594},{"option":"SPXW260320P04500000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.5674,"open_interest":523.0,"volume":20.0,"delta":-0.0032,"gamma":0.0,"vega":0.1944,"theta":-0.1637,"rho":-0.0188,"theo":1.0521,"change":-0.525,"open":1.29,"high":1.29,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T13:00:09","percent_change":-34.4262,"prev_day_close":1.52500003576279},{"option":"SPXW260320C04550000","bid":2327.4,"bid_size":0.0,"ask":2346.7,"ask_size":0.0,"iv":0.5985,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2087,"theta":0.0,"rho":3.8319,"theo":2334.5773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2307.40002441406},{"option":"SPXW260320P04550000","bid":1.2,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.5587,"open_interest":99.0,"volume":2.0,"delta":-0.0034,"gamma":0.0,"vega":0.2088,"theta":-0.1733,"rho":-0.0203,"theo":1.1295,"change":-0.475,"open":1.15,"high":1.15,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T11:53:59","percent_change":-29.2308,"prev_day_close":1.625},{"option":"SPXW260320C04600000","bid":2274.8,"bid_size":0.0,"ask":2297.0,"ask_size":0.0,"iv":0.5877,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.2246,"theta":0.0,"rho":3.8725,"theo":2284.8403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2257.59997558594},{"option":"SPXW260320P04600000","bid":1.3,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.5486,"open_interest":887.0,"volume":64.0,"delta":-0.0037,"gamma":0.0,"vega":0.2247,"theta":-0.1837,"rho":-0.022,"theo":1.2144,"change":-0.425,"open":1.42,"high":1.42,"low":1.2,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:53:26","percent_change":-24.6377,"prev_day_close":1.72499996423721},{"option":"SPXW260320C04650000","bid":2225.6,"bid_size":0.0,"ask":2246.8,"ask_size":0.0,"iv":0.5741,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2421,"theta":0.0,"rho":3.9129,"theo":2235.1116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2208.0},{"option":"SPXW260320P04650000","bid":1.4,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.5403,"open_interest":154.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.2422,"theta":-0.1949,"rho":-0.0239,"theo":1.3078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-10T10:21:22","percent_change":0.0,"prev_day_close":1.82499998807907},{"option":"SPXW260320C04700000","bid":2179.9,"bid_size":0.0,"ask":2197.5,"ask_size":0.0,"iv":0.5632,"open_interest":1.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2614,"theta":0.0,"rho":3.953,"theo":2185.392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2218.0,"last_trade_time":"2026-01-02T09:48:57","percent_change":0.0,"prev_day_close":2158.30004882812},{"option":"SPXW260320P04700000","bid":1.5,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.5308,"open_interest":255.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.2615,"theta":-0.2069,"rho":-0.026,"theo":1.4102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-13T09:48:03","percent_change":0.0,"prev_day_close":1.94999998807907},{"option":"SPXW260320C04750000","bid":2125.6,"bid_size":0.0,"ask":2147.8,"ask_size":0.0,"iv":0.5523,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.2824,"theta":0.0,"rho":3.993,"theo":2135.6825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2201.27,"last_trade_time":"2026-01-07T15:35:42","percent_change":0.0,"prev_day_close":2108.90002441406},{"option":"SPXW260320P04750000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.521,"open_interest":305.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.2825,"theta":-0.2199,"rho":-0.0284,"theo":1.5226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-09T10:19:37","percent_change":0.0,"prev_day_close":2.07500004768372},{"option":"SPXW260320C04800000","bid":2076.5,"bid_size":0.0,"ask":2098.1,"ask_size":0.0,"iv":0.4981,"open_interest":10.0,"volume":1.0,"delta":0.9946,"gamma":0.0,"vega":0.3051,"theta":0.0,"rho":4.0326,"theo":2085.984,"change":55.5401,"open":2115.09,"high":2115.09,"low":2115.09,"tick":"down","last_trade_price":2115.09,"last_trade_time":"2026-02-18T13:21:26","percent_change":2.69671,"prev_day_close":2059.54992675781},{"option":"SPXW260320P04800000","bid":1.7,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.5118,"open_interest":332.0,"volume":40.0,"delta":-0.0052,"gamma":0.0,"vega":0.3053,"theta":-0.2339,"rho":-0.031,"theo":1.6465,"change":-0.605,"open":1.99,"high":1.99,"low":1.62,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-18T10:55:57","percent_change":-27.191,"prev_day_close":2.22500002384186},{"option":"SPXW260320C04850000","bid":2033.7,"bid_size":0.0,"ask":2042.6,"ask_size":0.0,"iv":0.4914,"open_interest":0.0,"volume":1.0,"delta":0.9941,"gamma":0.0,"vega":0.3296,"theta":-0.0012,"rho":4.0721,"theo":2036.2971,"change":55.39,"open":2065.29,"high":2065.29,"low":2065.29,"tick":"up","last_trade_price":2065.29,"last_trade_time":"2026-02-18T13:21:26","percent_change":2.75586,"prev_day_close":2009.89996337891},{"option":"SPXW260320P04850000","bid":1.85,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.5024,"open_interest":349.0,"volume":75.0,"delta":-0.0057,"gamma":0.0,"vega":0.3297,"theta":-0.2488,"rho":-0.0338,"theo":1.7812,"change":-0.625,"open":1.75,"high":1.75,"low":1.75,"tick":"no_change","last_trade_price":1.75,"last_trade_time":"2026-02-18T11:08:46","percent_change":-26.3158,"prev_day_close":2.375},{"option":"SPXW260320C04900000","bid":1983.7,"bid_size":0.0,"ask":1992.9,"ask_size":0.0,"iv":0.4902,"open_interest":30.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.3561,"theta":-0.0232,"rho":4.1113,"theo":1986.6228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1926.28,"last_trade_time":"2026-02-05T11:23:37","percent_change":0.0,"prev_day_close":1959.80004882812},{"option":"SPXW260320P04900000","bid":2.0,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.4935,"open_interest":251.0,"volume":7.0,"delta":-0.0063,"gamma":0.0,"vega":0.3563,"theta":-0.2648,"rho":-0.0369,"theo":1.9288,"change":-0.615,"open":2.2,"high":2.2,"low":1.91,"tick":"down","last_trade_price":1.91,"last_trade_time":"2026-02-18T10:10:48","percent_change":-24.3564,"prev_day_close":2.52499997615814},{"option":"SPXW260320C04950000","bid":1934.3,"bid_size":0.0,"ask":1943.1,"ask_size":0.0,"iv":0.4831,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.3852,"theta":-0.0463,"rho":4.1502,"theo":1936.9617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1910.0},{"option":"SPXW260320P04950000","bid":2.15,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.4844,"open_interest":442.0,"volume":2.0,"delta":-0.0068,"gamma":0.0,"vega":0.3853,"theta":-0.2818,"rho":-0.0403,"theo":2.089,"change":-0.725,"open":1.95,"high":2.0,"low":1.95,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T15:59:01","percent_change":-26.6055,"prev_day_close":2.72500002384186},{"option":"SPXW260320C05000000","bid":1884.5,"bid_size":0.0,"ask":1893.4,"ask_size":0.0,"iv":0.4678,"open_interest":115.0,"volume":4.0,"delta":0.9924,"gamma":0.0,"vega":0.4172,"theta":-0.0705,"rho":4.1887,"theo":1887.315,"change":31.86,"open":1867.1,"high":1911.52,"low":1867.1,"tick":"down","last_trade_price":1892.21,"last_trade_time":"2026-02-18T15:47:27","percent_change":1.71258,"prev_day_close":1860.35003662109},{"option":"SPXW260320P05000000","bid":2.3,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.4749,"open_interest":360.0,"volume":8.0,"delta":-0.0075,"gamma":0.0,"vega":0.4172,"theta":-0.3,"rho":-0.044,"theo":2.2642,"change":-0.605,"open":2.22,"high":2.5,"low":2.02,"tick":"down","last_trade_price":2.27,"last_trade_time":"2026-02-18T15:47:27","percent_change":-21.0435,"prev_day_close":2.875},{"option":"SPXW260320C05050000","bid":1834.9,"bid_size":0.0,"ask":1843.6,"ask_size":0.0,"iv":0.4604,"open_interest":3.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.4518,"theta":-0.0958,"rho":4.2268,"theo":1837.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1694.12,"last_trade_time":"2025-10-17T13:18:22","percent_change":0.0,"prev_day_close":1811.0},{"option":"SPXW260320P05050000","bid":2.45,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.4658,"open_interest":296.0,"volume":15.0,"delta":-0.0082,"gamma":0.0,"vega":0.4519,"theta":-0.3192,"rho":-0.0482,"theo":2.4551,"change":-0.7,"open":2.53,"high":2.53,"low":2.25,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:59:50","percent_change":-22.5806,"prev_day_close":3.10000002384186},{"option":"SPXW260320C05100000","bid":1785.3,"bid_size":0.0,"ask":1793.9,"ask_size":0.0,"iv":0.4502,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0,"vega":0.489,"theta":-0.1223,"rho":4.2645,"theo":1788.0696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1761.29998779297},{"option":"SPXW260320P05100000","bid":2.65,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.4564,"open_interest":424.0,"volume":72.0,"delta":-0.0089,"gamma":0.0,"vega":0.4891,"theta":-0.3397,"rho":-0.0528,"theo":2.663,"change":-0.9,"open":2.75,"high":2.98,"low":2.4,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-18T12:38:47","percent_change":-27.2727,"prev_day_close":3.30000007152557},{"option":"SPXW260320C05150000","bid":1735.7,"bid_size":0.0,"ask":1744.1,"ask_size":0.0,"iv":0.443,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0,"vega":0.5287,"theta":-0.15,"rho":4.3018,"theo":1738.4732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1686.21,"last_trade_time":"2025-11-13T13:26:32","percent_change":0.0,"prev_day_close":1711.64996337891},{"option":"SPXW260320P05150000","bid":2.85,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.4482,"open_interest":217.0,"volume":3.0,"delta":-0.0098,"gamma":0.0,"vega":0.5288,"theta":-0.3612,"rho":-0.0578,"theo":2.8881,"change":-0.7,"open":2.55,"high":3.1,"low":2.55,"tick":"down","last_trade_price":2.8,"last_trade_time":"2026-02-18T15:58:43","percent_change":-20.0,"prev_day_close":3.5},{"option":"SPXW260320C05200000","bid":1686.1,"bid_size":0.0,"ask":1694.5,"ask_size":0.0,"iv":0.4333,"open_interest":1.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.5717,"theta":-0.1788,"rho":4.3387,"theo":1688.8954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1726.9,"last_trade_time":"2025-12-22T16:06:38","percent_change":0.0,"prev_day_close":1662.25},{"option":"SPXW260320P05200000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.4392,"open_interest":432.0,"volume":10.0,"delta":-0.0107,"gamma":0.0,"vega":0.5719,"theta":-0.3841,"rho":-0.0632,"theo":3.1334,"change":-0.8,"open":3.45,"high":3.45,"low":2.75,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:47:28","percent_change":-21.0526,"prev_day_close":3.80000007152557},{"option":"SPXW260320C05250000","bid":1636.8,"bid_size":0.0,"ask":1643.9,"ask_size":0.0,"iv":0.4253,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0,"vega":0.6186,"theta":-0.2088,"rho":4.375,"theo":1639.3377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1612.39996337891},{"option":"SPXW260320P05250000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.4302,"open_interest":633.0,"volume":4.0,"delta":-0.0117,"gamma":0.0,"vega":0.6189,"theta":-0.4081,"rho":-0.0692,"theo":3.3977,"change":-1.1,"open":3.1,"high":3.1,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T12:17:31","percent_change":-26.8293,"prev_day_close":4.09999990463257},{"option":"SPXW260320C05300000","bid":1587.6,"bid_size":0.0,"ask":1594.4,"ask_size":0.0,"iv":0.4159,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.6697,"theta":-0.2401,"rho":4.4107,"theo":1589.8018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1635.64,"last_trade_time":"2025-12-29T12:34:18","percent_change":0.0,"prev_day_close":1562.89996337891},{"option":"SPXW260320P05300000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.421,"open_interest":464.0,"volume":175.0,"delta":-0.0128,"gamma":0.0,"vega":0.6701,"theta":-0.4333,"rho":-0.0758,"theo":3.684,"change":-0.6,"open":3.75,"high":3.8,"low":3.15,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T15:02:37","percent_change":-13.6364,"prev_day_close":4.40000009536743},{"option":"SPXW260320C05350000","bid":1538.7,"bid_size":0.0,"ask":1544.8,"ask_size":0.0,"iv":0.4079,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":0.7247,"theta":-0.2726,"rho":4.4457,"theo":1540.2902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1513.39996337891},{"option":"SPXW260320P05350000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.4122,"open_interest":6074.0,"volume":14.0,"delta":-0.014,"gamma":0.0,"vega":0.7251,"theta":-0.4598,"rho":-0.0831,"theo":3.9944,"change":-1.2,"open":4.3,"high":4.3,"low":3.5,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-18T12:14:55","percent_change":-25.5319,"prev_day_close":4.70000004768372},{"option":"SPXW260320C05400000","bid":1488.6,"bid_size":0.0,"ask":1495.4,"ask_size":0.0,"iv":0.3965,"open_interest":2.0,"volume":3.0,"delta":0.9845,"gamma":0.0,"vega":0.7833,"theta":-0.3066,"rho":4.48,"theo":1490.805,"change":45.38,"open":1509.28,"high":1509.28,"low":1509.28,"tick":"down","last_trade_price":1509.28,"last_trade_time":"2026-02-18T10:25:23","percent_change":3.09994,"prev_day_close":1463.89996337891},{"option":"SPXW260320P05400000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.4038,"open_interest":10689.0,"volume":32.0,"delta":-0.0154,"gamma":0.0,"vega":0.7837,"theta":-0.4876,"rho":-0.091,"theo":4.3313,"change":-1.25,"open":4.5,"high":4.5,"low":3.8,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:13:57","percent_change":-24.7525,"prev_day_close":5.04999995231628},{"option":"SPXW260320C05450000","bid":1438.8,"bid_size":0.0,"ask":1445.9,"ask_size":0.0,"iv":0.393,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":0.8464,"theta":-0.3419,"rho":4.5137,"theo":1441.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1414.5},{"option":"SPXW260320P05450000","bid":4.5,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.3943,"open_interest":272.0,"volume":33.0,"delta":-0.0168,"gamma":0.0,"vega":0.8467,"theta":-0.5169,"rho":-0.0996,"theo":4.6962,"change":-0.9,"open":5.2,"high":5.2,"low":4.1,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:45:52","percent_change":-16.6667,"prev_day_close":5.40000009536743},{"option":"SPXW260320C05500000","bid":1389.5,"bid_size":0.0,"ask":1396.3,"ask_size":0.0,"iv":0.3842,"open_interest":19.0,"volume":15.0,"delta":0.9814,"gamma":0.0001,"vega":0.9154,"theta":-0.3788,"rho":4.5465,"theo":1391.9239,"change":26.02,"open":1391.07,"high":1391.07,"low":1391.07,"tick":"down","last_trade_price":1391.07,"last_trade_time":"2026-02-18T15:44:07","percent_change":1.90616,"prev_day_close":1365.04998779297},{"option":"SPXW260320P05500000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.3857,"open_interest":1863.0,"volume":34.0,"delta":-0.0184,"gamma":0.0001,"vega":0.9155,"theta":-0.5476,"rho":-0.1091,"theo":5.0923,"change":-1.0,"open":5.1,"high":5.1,"low":4.31,"tick":"no_change","last_trade_price":4.9,"last_trade_time":"2026-02-18T15:45:52","percent_change":-16.9492,"prev_day_close":5.90000009536743},{"option":"SPXW260320C05525000","bid":1365.6,"bid_size":0.0,"ask":1371.6,"ask_size":0.0,"iv":0.3723,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0001,"vega":0.9525,"theta":-0.3978,"rho":4.5624,"theo":1367.2248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1340.64996337891},{"option":"SPXW260320P05525000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.3812,"open_interest":176.0,"volume":80.0,"delta":-0.0193,"gamma":0.0001,"vega":0.9528,"theta":-0.5637,"rho":-0.1143,"theo":5.3059,"change":-1.2,"open":5.6,"high":5.6,"low":4.5,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-18T15:57:33","percent_change":-19.6721,"prev_day_close":6.09999990463257},{"option":"SPXW260320C05550000","bid":1340.4,"bid_size":0.0,"ask":1347.0,"ask_size":0.0,"iv":0.3682,"open_interest":15.0,"volume":15.0,"delta":0.9796,"gamma":0.0001,"vega":0.9912,"theta":-0.4173,"rho":4.5781,"theo":1342.5356,"change":25.52,"open":1341.67,"high":1341.67,"low":1341.67,"tick":"down","last_trade_price":1341.67,"last_trade_time":"2026-02-18T15:44:07","percent_change":1.93899,"prev_day_close":1316.14996337891},{"option":"SPXW260320P05550000","bid":5.3,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.3772,"open_interest":415.0,"volume":16.0,"delta":-0.0202,"gamma":0.0001,"vega":0.9912,"theta":-0.58,"rho":-0.1198,"theo":5.5253,"change":-1.5,"open":5.9,"high":5.9,"low":4.5,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-18T12:13:28","percent_change":-23.8095,"prev_day_close":6.29999995231628},{"option":"SPXW260320C05575000","bid":1315.5,"bid_size":0.0,"ask":1322.2,"ask_size":0.0,"iv":0.3678,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0001,"vega":1.0315,"theta":-0.4373,"rho":4.5934,"theo":1317.857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1291.09997558594},{"option":"SPXW260320P05575000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.3726,"open_interest":16339.0,"volume":22.0,"delta":-0.0212,"gamma":0.0001,"vega":1.0315,"theta":-0.597,"rho":-0.1256,"theo":5.7576,"change":-0.95,"open":5.8,"high":5.9,"low":4.9,"tick":"up","last_trade_price":5.65,"last_trade_time":"2026-02-18T13:52:49","percent_change":-14.3939,"prev_day_close":6.59999990463257},{"option":"SPXW260320C05600000","bid":1291.6,"bid_size":0.0,"ask":1297.5,"ask_size":0.0,"iv":0.3602,"open_interest":10.0,"volume":1.0,"delta":0.9776,"gamma":0.0001,"vega":1.0733,"theta":-0.4578,"rho":4.6085,"theo":1293.1898,"change":49.55,"open":1315.85,"high":1315.85,"low":1315.85,"tick":"up","last_trade_price":1315.85,"last_trade_time":"2026-02-18T11:20:47","percent_change":3.91298,"prev_day_close":1266.29998779297},{"option":"SPXW260320P05600000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.3683,"open_interest":3170.0,"volume":22.0,"delta":-0.0222,"gamma":0.0001,"vega":1.0733,"theta":-0.6144,"rho":-0.1317,"theo":6.0014,"change":-1.8,"open":6.0,"high":6.0,"low":4.92,"tick":"no_change","last_trade_price":5.1,"last_trade_time":"2026-02-18T12:17:31","percent_change":-26.087,"prev_day_close":6.90000009536743},{"option":"SPXW260320C05625000","bid":1266.3,"bid_size":0.0,"ask":1272.9,"ask_size":0.0,"iv":0.3562,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0001,"vega":1.1167,"theta":-0.4788,"rho":4.6232,"theo":1268.535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1241.89996337891},{"option":"SPXW260320P05625000","bid":6.0,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.3639,"open_interest":27975.0,"volume":12.0,"delta":-0.0233,"gamma":0.0001,"vega":1.1167,"theta":-0.6324,"rho":-0.1381,"theo":6.2575,"change":-1.2,"open":6.3,"high":6.3,"low":5.3,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:22:26","percent_change":-16.6667,"prev_day_close":7.20000004768372},{"option":"SPXW260320C05630000","bid":1261.4,"bid_size":0.0,"ask":1267.9,"ask_size":0.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0001,"vega":1.1255,"theta":-0.4831,"rho":4.6261,"theo":1263.6056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260320P05630000","bid":6.1,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.363,"open_interest":0.0,"volume":6.0,"delta":-0.0235,"gamma":0.0001,"vega":1.1255,"theta":-0.6361,"rho":-0.1394,"theo":6.3103,"change":5.6,"open":6.5,"high":6.5,"low":5.6,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T11:25:08","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260320C05640000","bid":1251.7,"bid_size":0.0,"ask":1257.9,"ask_size":0.0,"iv":0.3577,"open_interest":0.0,"volume":0.0,"delta":0.9759,"gamma":0.0001,"vega":1.1434,"theta":-0.4917,"rho":4.6318,"theo":1253.7484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260320P05640000","bid":6.2,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.3612,"open_interest":0.0,"volume":26.0,"delta":-0.024,"gamma":0.0001,"vega":1.1434,"theta":-0.6435,"rho":-0.1421,"theo":6.4175,"change":6.8,"open":6.4,"high":6.8,"low":5.4,"tick":"up","last_trade_price":6.8,"last_trade_time":"2026-02-18T14:43:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260320C05650000","bid":1241.8,"bid_size":0.0,"ask":1248.2,"ask_size":0.0,"iv":0.3517,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0001,"vega":1.1617,"theta":-0.5004,"rho":4.6376,"theo":1243.8934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1217.34997558594},{"option":"SPXW260320P05650000","bid":6.3,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.3594,"open_interest":2849.0,"volume":50.0,"delta":-0.0244,"gamma":0.0001,"vega":1.1622,"theta":-0.6511,"rho":-0.1449,"theo":6.5298,"change":-0.5,"open":6.8,"high":7.0,"low":5.4,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:22:24","percent_change":-6.66667,"prev_day_close":7.5},{"option":"SPXW260320C05660000","bid":1232.7,"bid_size":0.0,"ask":1238.3,"ask_size":0.0,"iv":0.3539,"open_interest":705.0,"volume":0.0,"delta":0.975,"gamma":0.0001,"vega":1.1802,"theta":-0.5092,"rho":4.6432,"theo":1234.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1231.71,"last_trade_time":"2026-02-12T13:58:20","percent_change":0.0,"prev_day_close":1208.10003662109},{"option":"SPXW260320P05660000","bid":6.4,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3576,"open_interest":85.0,"volume":43.0,"delta":-0.0249,"gamma":0.0001,"vega":1.1802,"theta":-0.6586,"rho":-0.1476,"theo":6.6385,"change":-2.0,"open":6.8,"high":6.9,"low":5.6,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:28:43","percent_change":-26.3158,"prev_day_close":7.59999990463257},{"option":"SPXW260320C05670000","bid":1222.0,"bid_size":0.0,"ask":1228.5,"ask_size":0.0,"iv":0.349,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0001,"vega":1.1991,"theta":-0.5181,"rho":4.6489,"theo":1224.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1198.25},{"option":"SPXW260320P05670000","bid":6.5,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.3557,"open_interest":51.0,"volume":17.0,"delta":-0.0254,"gamma":0.0001,"vega":1.1995,"theta":-0.6664,"rho":-0.1506,"theo":6.7549,"change":-0.8,"open":5.9,"high":6.9,"low":5.9,"tick":"up","last_trade_price":6.9,"last_trade_time":"2026-02-18T14:36:08","percent_change":-10.3896,"prev_day_close":7.70000004768372},{"option":"SPXW260320C05675000","bid":1217.2,"bid_size":0.0,"ask":1223.4,"ask_size":0.0,"iv":0.348,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0001,"vega":1.2087,"theta":-0.5226,"rho":4.6516,"theo":1219.266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1192.95001220703},{"option":"SPXW260320P05675000","bid":6.6,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.3548,"open_interest":16340.0,"volume":11.0,"delta":-0.0256,"gamma":0.0001,"vega":1.2087,"theta":-0.6702,"rho":-0.1519,"theo":6.8104,"change":-2.0,"open":6.0,"high":6.0,"low":5.8,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-18T12:08:19","percent_change":-25.641,"prev_day_close":7.79999995231628},{"option":"SPXW260320C05680000","bid":1213.0,"bid_size":0.0,"ask":1218.6,"ask_size":0.0,"iv":0.3469,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.2184,"theta":-0.5271,"rho":4.6544,"theo":1214.3423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1188.5},{"option":"SPXW260320P05680000","bid":6.6,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.3543,"open_interest":32.0,"volume":54.0,"delta":-0.0259,"gamma":0.0001,"vega":1.2184,"theta":-0.6741,"rho":-0.1534,"theo":6.8689,"change":-1.95,"open":7.2,"high":7.2,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T10:20:26","percent_change":-24.8408,"prev_day_close":7.84999990463257},{"option":"SPXW260320C05690000","bid":1203.2,"bid_size":0.0,"ask":1208.8,"ask_size":0.0,"iv":0.3471,"open_interest":0.0,"volume":10.0,"delta":0.9735,"gamma":0.0001,"vega":1.238,"theta":-0.5362,"rho":4.6599,"theo":1204.4968,"change":52.07,"open":1230.67,"high":1230.67,"low":1230.67,"tick":"down","last_trade_price":1230.67,"last_trade_time":"2026-02-18T13:20:01","percent_change":4.41795,"prev_day_close":1178.60003662109},{"option":"SPXW260320P05690000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.3525,"open_interest":75.0,"volume":27.0,"delta":-0.0264,"gamma":0.0001,"vega":1.238,"theta":-0.682,"rho":-0.1564,"theo":6.9878,"change":-1.5,"open":6.0,"high":6.5,"low":5.95,"tick":"up","last_trade_price":6.5,"last_trade_time":"2026-02-18T13:46:26","percent_change":-18.75,"prev_day_close":8.00000023841858},{"option":"SPXW260320C05700000","bid":1192.6,"bid_size":0.0,"ask":1198.9,"ask_size":0.0,"iv":0.3436,"open_interest":23.0,"volume":1.0,"delta":0.973,"gamma":0.0001,"vega":1.2581,"theta":-0.5455,"rho":4.6653,"theo":1194.6539,"change":51.13,"open":1219.38,"high":1219.38,"low":1219.38,"tick":"down","last_trade_price":1219.38,"last_trade_time":"2026-02-18T11:18:16","percent_change":4.37663,"prev_day_close":1168.25},{"option":"SPXW260320P05700000","bid":6.9,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.3506,"open_interest":1420.0,"volume":29.0,"delta":-0.0269,"gamma":0.0001,"vega":1.2581,"theta":-0.69,"rho":-0.1594,"theo":7.1092,"change":-1.15,"open":7.4,"high":7.4,"low":6.0,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-18T15:40:29","percent_change":-14.1975,"prev_day_close":8.09999990463257},{"option":"SPXW260320C05710000","bid":1183.5,"bid_size":0.0,"ask":1189.1,"ask_size":0.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0001,"vega":1.2786,"theta":-0.5548,"rho":4.6707,"theo":1184.8136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1217.06,"last_trade_time":"2026-02-06T12:19:35","percent_change":0.0,"prev_day_close":1158.95001220703},{"option":"SPXW260320P05710000","bid":7.0,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.3486,"open_interest":152.0,"volume":21.0,"delta":-0.0274,"gamma":0.0001,"vega":1.2786,"theta":-0.6981,"rho":-0.1625,"theo":7.2333,"change":-1.85,"open":6.3,"high":6.4,"low":5.9,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-18T11:53:19","percent_change":-22.4242,"prev_day_close":8.25},{"option":"SPXW260320C05720000","bid":1173.0,"bid_size":0.0,"ask":1179.2,"ask_size":0.0,"iv":0.3416,"open_interest":0.0,"volume":1.0,"delta":0.9719,"gamma":0.0001,"vega":1.2996,"theta":-0.5643,"rho":4.676,"theo":1174.9761,"change":50.01,"open":1199.21,"high":1199.21,"low":1199.21,"tick":"down","last_trade_price":1199.21,"last_trade_time":"2026-02-18T11:18:16","percent_change":4.35172,"prev_day_close":1149.20001220703},{"option":"SPXW260320P05720000","bid":7.1,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.3475,"open_interest":113.0,"volume":21.0,"delta":-0.028,"gamma":0.0001,"vega":1.3,"theta":-0.7065,"rho":-0.1657,"theo":7.3627,"change":-1.8,"open":6.3,"high":6.6,"low":5.9,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T13:33:56","percent_change":-21.4286,"prev_day_close":8.40000009536743},{"option":"SPXW260320C05725000","bid":1167.7,"bid_size":0.0,"ask":1174.3,"ask_size":0.0,"iv":0.3426,"open_interest":5.0,"volume":10.0,"delta":0.9716,"gamma":0.0001,"vega":1.3103,"theta":-0.569,"rho":4.6786,"theo":1170.0584,"change":52.12,"open":1195.77,"high":1195.77,"low":1195.77,"tick":"down","last_trade_price":1195.77,"last_trade_time":"2026-02-18T13:20:01","percent_change":4.55734,"prev_day_close":1143.65002441406},{"option":"SPXW260320P05725000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3462,"open_interest":27911.0,"volume":100.0,"delta":-0.0282,"gamma":0.0001,"vega":1.3103,"theta":-0.7105,"rho":-0.1673,"theo":7.4247,"change":-1.4,"open":7.9,"high":7.9,"low":6.2,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-18T16:02:55","percent_change":-16.4706,"prev_day_close":8.5},{"option":"SPXW260320C05730000","bid":1163.5,"bid_size":0.0,"ask":1169.4,"ask_size":0.0,"iv":0.3419,"open_interest":3.0,"volume":5.0,"delta":0.9713,"gamma":0.0001,"vega":1.321,"theta":-0.5738,"rho":4.6812,"theo":1165.1415,"change":48.24,"open":1187.64,"high":1187.64,"low":1187.64,"tick":"no_change","last_trade_price":1187.64,"last_trade_time":"2026-02-18T11:21:05","percent_change":4.23381,"prev_day_close":1139.39996337891},{"option":"SPXW260320P05730000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3456,"open_interest":198.0,"volume":30.0,"delta":-0.0285,"gamma":0.0001,"vega":1.321,"theta":-0.7147,"rho":-0.1689,"theo":7.49,"change":-0.65,"open":6.5,"high":7.9,"low":6.2,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:10:29","percent_change":-7.60234,"prev_day_close":8.5499997138977},{"option":"SPXW260320C05740000","bid":1153.1,"bid_size":0.0,"ask":1159.6,"ask_size":0.0,"iv":0.3372,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0001,"vega":1.343,"theta":-0.5835,"rho":4.6862,"theo":1155.3098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1129.5},{"option":"SPXW260320P05740000","bid":7.4,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.3436,"open_interest":114.0,"volume":114.0,"delta":-0.0291,"gamma":0.0001,"vega":1.343,"theta":-0.7232,"rho":-0.1723,"theo":7.6227,"change":-1.6,"open":8.0,"high":8.0,"low":6.4,"tick":"no_change","last_trade_price":7.1,"last_trade_time":"2026-02-18T13:50:45","percent_change":-18.3908,"prev_day_close":8.7000002861023},{"option":"SPXW260320C05750000","bid":1143.5,"bid_size":0.0,"ask":1149.7,"ask_size":0.0,"iv":0.3358,"open_interest":4.0,"volume":1.0,"delta":0.9702,"gamma":0.0001,"vega":1.3654,"theta":-0.5933,"rho":4.6912,"theo":1145.4813,"change":51.4,"open":1170.15,"high":1170.15,"low":1170.15,"tick":"up","last_trade_price":1170.15,"last_trade_time":"2026-02-18T11:09:17","percent_change":4.59441,"prev_day_close":1118.75},{"option":"SPXW260320P05750000","bid":7.5,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.342,"open_interest":3670.0,"volume":47.0,"delta":-0.0297,"gamma":0.0001,"vega":1.3654,"theta":-0.7318,"rho":-0.1758,"theo":7.7585,"change":-0.95,"open":8.1,"high":8.1,"low":6.4,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-18T14:47:04","percent_change":-10.7345,"prev_day_close":8.84999990463257},{"option":"SPXW260320C05760000","bid":1134.0,"bid_size":0.0,"ask":1139.9,"ask_size":0.0,"iv":0.3361,"open_interest":1.0,"volume":0.0,"delta":0.9696,"gamma":0.0001,"vega":1.3884,"theta":-0.6033,"rho":4.6961,"theo":1135.656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1073.69,"last_trade_time":"2026-02-05T15:25:48","percent_change":0.0,"prev_day_close":1109.89996337891},{"option":"SPXW260320P05760000","bid":7.6,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.3404,"open_interest":116.0,"volume":12.0,"delta":-0.0303,"gamma":0.0001,"vega":1.3888,"theta":-0.7407,"rho":-0.1794,"theo":7.9003,"change":-2.25,"open":6.9,"high":6.9,"low":6.6,"tick":"no_change","last_trade_price":6.8,"last_trade_time":"2026-02-18T11:44:49","percent_change":-24.8619,"prev_day_close":9.0499997138977},{"option":"SPXW260320C05770000","bid":1124.5,"bid_size":0.0,"ask":1129.9,"ask_size":0.0,"iv":0.335,"open_interest":0.0,"volume":5.0,"delta":0.969,"gamma":0.0001,"vega":1.4118,"theta":-0.6134,"rho":4.7009,"theo":1125.834,"change":47.42,"open":1147.57,"high":1147.57,"low":1147.57,"tick":"no_change","last_trade_price":1147.57,"last_trade_time":"2026-02-18T11:21:05","percent_change":4.31032,"prev_day_close":1100.15002441406},{"option":"SPXW260320P05770000","bid":7.8,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.3392,"open_interest":68.0,"volume":31.0,"delta":-0.0309,"gamma":0.0001,"vega":1.4118,"theta":-0.7494,"rho":-0.183,"theo":8.04,"change":-2.2,"open":8.6,"high":8.6,"low":6.7,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T11:52:35","percent_change":-23.913,"prev_day_close":9.2000002861023},{"option":"SPXW260320C05775000","bid":1119.6,"bid_size":0.0,"ask":1125.2,"ask_size":0.0,"iv":0.3343,"open_interest":1.0,"volume":0.0,"delta":0.9687,"gamma":0.0001,"vega":1.4236,"theta":-0.6185,"rho":4.7033,"theo":1120.9243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1155.17,"last_trade_time":"2025-12-31T10:50:04","percent_change":0.0,"prev_day_close":1094.20001220703},{"option":"SPXW260320P05775000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.3384,"open_interest":197.0,"volume":22.0,"delta":-0.0312,"gamma":0.0001,"vega":1.4241,"theta":-0.754,"rho":-0.1849,"theo":8.1153,"change":-0.8,"open":7.2,"high":8.5,"low":6.8,"tick":"up","last_trade_price":8.5,"last_trade_time":"2026-02-18T15:25:00","percent_change":-8.60215,"prev_day_close":9.2999997138977},{"option":"SPXW260320C05780000","bid":1114.1,"bid_size":0.0,"ask":1120.3,"ask_size":0.0,"iv":0.3312,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0001,"vega":1.4356,"theta":-0.6236,"rho":4.7056,"theo":1116.0155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1090.39996337891},{"option":"SPXW260320P05780000","bid":7.9,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.3374,"open_interest":37.0,"volume":14.0,"delta":-0.0315,"gamma":0.0001,"vega":1.4361,"theta":-0.7586,"rho":-0.1868,"theo":8.1888,"change":-2.45,"open":7.1,"high":7.1,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T12:10:56","percent_change":-26.2032,"prev_day_close":9.34999990463257},{"option":"SPXW260320C05790000","bid":1103.8,"bid_size":0.0,"ask":1110.4,"ask_size":0.0,"iv":0.3297,"open_interest":1.0,"volume":0.0,"delta":0.9677,"gamma":0.0001,"vega":1.4599,"theta":-0.634,"rho":4.7102,"theo":1106.2007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1198.97,"last_trade_time":"2026-01-16T14:27:26","percent_change":0.0,"prev_day_close":1080.60003662109},{"option":"SPXW260320P05790000","bid":8.1,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.3357,"open_interest":58.0,"volume":17.0,"delta":-0.0322,"gamma":0.0001,"vega":1.4604,"theta":-0.7677,"rho":-0.1907,"theo":8.3386,"change":-2.65,"open":9.27,"high":9.27,"low":6.9,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T13:19:24","percent_change":-27.7487,"prev_day_close":9.5499997138977},{"option":"SPXW260320C05800000","bid":1094.0,"bid_size":0.0,"ask":1100.7,"ask_size":0.0,"iv":0.3282,"open_interest":117.0,"volume":10.0,"delta":0.967,"gamma":0.0001,"vega":1.4846,"theta":-0.6445,"rho":4.7147,"theo":1096.3896,"change":20.81,"open":1091.31,"high":1091.31,"low":1091.31,"tick":"down","last_trade_price":1091.31,"last_trade_time":"2026-02-18T15:39:07","percent_change":1.94395,"prev_day_close":1070.5},{"option":"SPXW260320P05800000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.3341,"open_interest":4005.0,"volume":26.0,"delta":-0.0328,"gamma":0.0001,"vega":1.4846,"theta":-0.7768,"rho":-0.1946,"theo":8.4888,"change":-1.3,"open":8.99,"high":9.83,"low":6.8,"tick":"no_change","last_trade_price":8.4,"last_trade_time":"2026-02-18T15:40:29","percent_change":-13.4021,"prev_day_close":9.7000002861023},{"option":"SPXW260320C05810000","bid":1084.2,"bid_size":0.0,"ask":1090.7,"ask_size":0.0,"iv":0.3263,"open_interest":4.0,"volume":1.0,"delta":0.9664,"gamma":0.0001,"vega":1.5098,"theta":-0.6551,"rho":4.7191,"theo":1086.5825,"change":49.29,"open":1110.24,"high":1110.24,"low":1110.24,"tick":"up","last_trade_price":1110.24,"last_trade_time":"2026-02-18T11:19:26","percent_change":4.64584,"prev_day_close":1060.94995117188},{"option":"SPXW260320P05810000","bid":8.4,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.3323,"open_interest":117.0,"volume":3.0,"delta":-0.0335,"gamma":0.0001,"vega":1.5098,"theta":-0.7863,"rho":-0.1987,"theo":8.646,"change":-2.38,"open":7.35,"high":7.52,"low":7.35,"tick":"up","last_trade_price":7.52,"last_trade_time":"2026-02-18T11:19:43","percent_change":-24.0404,"prev_day_close":9.90000009536743},{"option":"SPXW260320C05820000","bid":1074.4,"bid_size":0.0,"ask":1080.9,"ask_size":0.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.9657,"gamma":0.0001,"vega":1.5354,"theta":-0.666,"rho":4.7234,"theo":1076.7794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.95001220703},{"option":"SPXW260320P05820000","bid":8.5,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.3309,"open_interest":141.0,"volume":4.0,"delta":-0.0342,"gamma":0.0001,"vega":1.5354,"theta":-0.7959,"rho":-0.2029,"theo":8.8073,"change":-2.6,"open":7.3,"high":7.5,"low":7.3,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-18T11:42:31","percent_change":-25.7426,"prev_day_close":10.0999999046326},{"option":"SPXW260320C05825000","bid":1069.7,"bid_size":0.0,"ask":1076.0,"ask_size":0.0,"iv":0.324,"open_interest":0.0,"volume":1.0,"delta":0.9653,"gamma":0.0001,"vega":1.5483,"theta":-0.6714,"rho":4.7255,"theo":1071.8794,"change":49.77,"open":1095.92,"high":1095.92,"low":1095.92,"tick":"up","last_trade_price":1095.92,"last_trade_time":"2026-02-18T11:19:26","percent_change":4.75745,"prev_day_close":1046.14996337891},{"option":"SPXW260320P05825000","bid":8.6,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.3302,"open_interest":326.0,"volume":4.0,"delta":-0.0345,"gamma":0.0001,"vega":1.5483,"theta":-0.8008,"rho":-0.205,"theo":8.8895,"change":-0.7,"open":7.1,"high":9.5,"low":7.1,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:21:51","percent_change":-6.86275,"prev_day_close":10.2000002861023},{"option":"SPXW260320C05830000","bid":1064.9,"bid_size":0.0,"ask":1071.3,"ask_size":0.0,"iv":0.3232,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0001,"vega":1.5614,"theta":-0.6769,"rho":4.7275,"theo":1066.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1041.39996337891},{"option":"SPXW260320P05830000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.3291,"open_interest":257.0,"volume":0.0,"delta":-0.0349,"gamma":0.0001,"vega":1.5614,"theta":-0.8057,"rho":-0.2071,"theo":8.9728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-12T13:50:07","percent_change":0.0,"prev_day_close":10.2999997138977},{"option":"SPXW260320C05840000","bid":1055.8,"bid_size":0.0,"ask":1061.5,"ask_size":0.0,"iv":0.323,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0001,"vega":1.5878,"theta":-0.6881,"rho":4.7316,"theo":1057.1859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.55004882812},{"option":"SPXW260320P05840000","bid":8.9,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.3273,"open_interest":95.0,"volume":1.0,"delta":-0.0356,"gamma":0.0001,"vega":1.5878,"theta":-0.8156,"rho":-0.2115,"theo":9.1426,"change":-0.33,"open":10.12,"high":10.12,"low":10.12,"tick":"down","last_trade_price":10.12,"last_trade_time":"2026-02-18T09:44:42","percent_change":-3.1579,"prev_day_close":10.4500002861023},{"option":"SPXW260320C05850000","bid":1045.8,"bid_size":0.0,"ask":1051.6,"ask_size":0.0,"iv":0.3203,"open_interest":5.0,"volume":0.0,"delta":0.9635,"gamma":0.0001,"vega":1.6147,"theta":-0.6994,"rho":4.7356,"theo":1047.3958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1134.19,"last_trade_time":"2026-02-09T10:55:44","percent_change":0.0,"prev_day_close":1021.59997558594},{"option":"SPXW260320P05850000","bid":9.0,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.3258,"open_interest":928.0,"volume":4.0,"delta":-0.0364,"gamma":0.0001,"vega":1.6147,"theta":-0.8257,"rho":-0.216,"theo":9.3169,"change":-2.75,"open":8.7,"high":8.7,"low":7.9,"tick":"no_change","last_trade_price":7.9,"last_trade_time":"2026-02-18T11:14:57","percent_change":-25.8216,"prev_day_close":10.6500000953674},{"option":"SPXW260320C05860000","bid":1035.9,"bid_size":0.0,"ask":1041.7,"ask_size":0.0,"iv":0.3216,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0001,"vega":1.6422,"theta":-0.7109,"rho":4.7395,"theo":1037.6104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.04998779297},{"option":"SPXW260320P05860000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.3243,"open_interest":112.0,"volume":0.0,"delta":-0.0371,"gamma":0.0001,"vega":1.6422,"theta":-0.836,"rho":-0.2206,"theo":9.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.6,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":10.9000000953674},{"option":"SPXW260320C05870000","bid":1025.7,"bid_size":0.0,"ask":1032.0,"ask_size":0.0,"iv":0.3169,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0001,"vega":1.6701,"theta":-0.7226,"rho":4.7433,"theo":1027.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1002.34997558594},{"option":"SPXW260320P05870000","bid":9.4,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.3227,"open_interest":127.0,"volume":1.0,"delta":-0.0379,"gamma":0.0001,"vega":1.6701,"theta":-0.8465,"rho":-0.2252,"theo":9.6794,"change":-2.6,"open":8.5,"high":8.5,"low":8.5,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-02-18T11:19:40","percent_change":-23.4234,"prev_day_close":11.0999999046326},{"option":"SPXW260320C05875000","bid":1020.7,"bid_size":0.0,"ask":1027.3,"ask_size":0.0,"iv":0.3164,"open_interest":0.0,"volume":7.0,"delta":0.9615,"gamma":0.0001,"vega":1.6843,"theta":-0.7285,"rho":4.7451,"theo":1022.9411,"change":50.81,"open":1047.76,"high":1047.76,"low":1047.76,"tick":"up","last_trade_price":1047.76,"last_trade_time":"2026-02-18T12:10:27","percent_change":5.09655,"prev_day_close":996.949981689453},{"option":"SPXW260320P05875000","bid":9.5,"bid_size":0.0,"ask":9.8,"ask_size":0.0,"iv":0.3219,"open_interest":173.0,"volume":17.0,"delta":-0.0383,"gamma":0.0001,"vega":1.6843,"theta":-0.8518,"rho":-0.2276,"theo":9.7731,"change":-0.7,"open":8.4,"high":10.5,"low":8.4,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-18T14:56:46","percent_change":-6.25,"prev_day_close":11.2000002861023},{"option":"SPXW260320C05880000","bid":1015.9,"bid_size":0.0,"ask":1022.4,"ask_size":0.0,"iv":0.3158,"open_interest":0.0,"volume":7.0,"delta":0.9611,"gamma":0.0001,"vega":1.6987,"theta":-0.7344,"rho":4.7469,"theo":1018.0539,"change":50.25,"open":1042.85,"high":1042.85,"low":1042.85,"tick":"up","last_trade_price":1042.85,"last_trade_time":"2026-02-18T12:10:27","percent_change":5.06246,"prev_day_close":992.600006103516},{"option":"SPXW260320P05880000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.3211,"open_interest":427.0,"volume":0.0,"delta":-0.0387,"gamma":0.0001,"vega":1.6987,"theta":-0.8571,"rho":-0.23,"theo":9.8681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-17T10:18:54","percent_change":0.0,"prev_day_close":11.2999997138977},{"option":"SPXW260320C05890000","bid":1006.9,"bid_size":0.0,"ask":1012.6,"ask_size":0.0,"iv":0.316,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0001,"vega":1.7279,"theta":-0.7465,"rho":4.7505,"theo":1008.2832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.849975585938},{"option":"SPXW260320P05890000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.3195,"open_interest":104.0,"volume":2.0,"delta":-0.0396,"gamma":0.0001,"vega":1.7279,"theta":-0.8679,"rho":-0.2349,"theo":10.0618,"change":-1.21,"open":10.34,"high":10.34,"low":10.34,"tick":"down","last_trade_price":10.34,"last_trade_time":"2026-02-18T14:49:21","percent_change":-10.4762,"prev_day_close":11.5499997138977},{"option":"SPXW260320C05900000","bid":996.4,"bid_size":0.0,"ask":1002.6,"ask_size":0.0,"iv":0.3148,"open_interest":45.0,"volume":10.0,"delta":0.9594,"gamma":0.0001,"vega":1.7578,"theta":-0.7587,"rho":4.7539,"theo":998.5178,"change":20.5,"open":993.4,"high":993.4,"low":993.4,"tick":"up","last_trade_price":993.4,"last_trade_time":"2026-02-18T15:39:07","percent_change":2.1071,"prev_day_close":972.900024414062},{"option":"SPXW260320P05900000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.3178,"open_interest":807.0,"volume":12.0,"delta":-0.0404,"gamma":0.0001,"vega":1.7578,"theta":-0.879,"rho":-0.2399,"theo":10.2607,"change":-1.64,"open":10.04,"high":10.32,"low":8.7,"tick":"down","last_trade_price":10.11,"last_trade_time":"2026-02-18T15:39:35","percent_change":-13.9574,"prev_day_close":11.75},{"option":"SPXW260320C05910000","bid":987.2,"bid_size":0.0,"ask":993.1,"ask_size":0.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9586,"gamma":0.0001,"vega":1.7885,"theta":-0.7711,"rho":4.7572,"theo":988.7579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":963.399993896484},{"option":"SPXW260320P05910000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.3161,"open_interest":100.0,"volume":2.0,"delta":-0.0413,"gamma":0.0001,"vega":1.7885,"theta":-0.8902,"rho":-0.2451,"theo":10.4652,"change":-3.0,"open":9.0,"high":9.0,"low":9.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-18T10:23:23","percent_change":-25.0,"prev_day_close":12.0},{"option":"SPXW260320C05920000","bid":976.9,"bid_size":0.0,"ask":983.1,"ask_size":0.0,"iv":0.3096,"open_interest":5.0,"volume":5.0,"delta":0.9577,"gamma":0.0001,"vega":1.8199,"theta":-0.7837,"rho":4.7603,"theo":979.0036,"change":50.13,"open":1003.78,"high":1003.78,"low":1003.78,"tick":"up","last_trade_price":1003.78,"last_trade_time":"2026-02-18T13:14:32","percent_change":5.25664,"prev_day_close":953.650024414062},{"option":"SPXW260320P05920000","bid":10.4,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.3144,"open_interest":142.0,"volume":0.0,"delta":-0.0422,"gamma":0.0001,"vega":1.8199,"theta":-0.9016,"rho":-0.2504,"theo":10.6753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.3,"last_trade_time":"2026-02-17T11:24:41","percent_change":0.0,"prev_day_close":12.25},{"option":"SPXW260320C05925000","bid":972.0,"bid_size":0.0,"ask":978.5,"ask_size":0.0,"iv":0.313,"open_interest":0.0,"volume":0.0,"delta":0.9572,"gamma":0.0001,"vega":1.836,"theta":-0.7901,"rho":4.7618,"theo":974.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.199981689453},{"option":"SPXW260320P05925000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.3136,"open_interest":226.0,"volume":0.0,"delta":-0.0426,"gamma":0.0001,"vega":1.836,"theta":-0.9073,"rho":-0.2532,"theo":10.7826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.37,"last_trade_time":"2026-02-17T15:27:24","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"SPXW260320C05930000","bid":967.1,"bid_size":0.0,"ask":973.6,"ask_size":0.0,"iv":0.3077,"open_interest":175.0,"volume":0.0,"delta":0.9567,"gamma":0.0001,"vega":1.8522,"theta":-0.7965,"rho":4.7633,"theo":969.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.950012207031},{"option":"SPXW260320P05930000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.3127,"open_interest":91.0,"volume":11.0,"delta":-0.0431,"gamma":0.0001,"vega":1.8522,"theta":-0.9132,"rho":-0.256,"theo":10.8913,"change":-1.9,"open":9.1,"high":11.7,"low":9.1,"tick":"up","last_trade_price":10.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-15.2,"prev_day_close":12.5},{"option":"SPXW260320C05940000","bid":957.9,"bid_size":0.0,"ask":963.7,"ask_size":0.0,"iv":0.3076,"open_interest":9.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":1.8852,"theta":-0.8096,"rho":4.766,"theo":959.5131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":944.83,"last_trade_time":"2026-02-17T13:54:34","percent_change":0.0,"prev_day_close":934.25},{"option":"SPXW260320P05940000","bid":10.8,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.3112,"open_interest":45.0,"volume":7.0,"delta":-0.0441,"gamma":0.0001,"vega":1.8852,"theta":-0.925,"rho":-0.2616,"theo":11.1135,"change":-1.85,"open":10.6,"high":10.9,"low":10.4,"tick":"up","last_trade_price":10.9,"last_trade_time":"2026-02-18T15:59:30","percent_change":-14.5098,"prev_day_close":12.75},{"option":"SPXW260320C05950000","bid":948.2,"bid_size":0.0,"ask":954.2,"ask_size":0.0,"iv":0.3056,"open_interest":1.0,"volume":0.0,"delta":0.9548,"gamma":0.0002,"vega":1.9191,"theta":-0.8228,"rho":4.7686,"theo":949.7772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1079.93,"last_trade_time":"2026-01-13T09:37:34","percent_change":0.0,"prev_day_close":923.899993896484},{"option":"SPXW260320P05950000","bid":11.1,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.3097,"open_interest":669.0,"volume":15.0,"delta":-0.045,"gamma":0.0002,"vega":1.9191,"theta":-0.937,"rho":-0.2675,"theo":11.3421,"change":-1.95,"open":11.0,"high":11.1,"low":9.15,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T15:59:30","percent_change":-14.9425,"prev_day_close":13.0499997138977},{"option":"SPXW260320C05960000","bid":938.5,"bid_size":0.0,"ask":944.4,"ask_size":0.0,"iv":0.3034,"open_interest":4.0,"volume":0.0,"delta":0.9538,"gamma":0.0002,"vega":1.9538,"theta":-0.8362,"rho":4.771,"theo":940.0481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":918.92,"last_trade_time":"2025-12-18T15:44:19","percent_change":0.0,"prev_day_close":914.850006103516},{"option":"SPXW260320P05960000","bid":11.3,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.3079,"open_interest":156.0,"volume":6.0,"delta":-0.0461,"gamma":0.0002,"vega":1.9538,"theta":-0.9492,"rho":-0.2736,"theo":11.5773,"change":-3.35,"open":9.95,"high":9.95,"low":9.95,"tick":"down","last_trade_price":9.95,"last_trade_time":"2026-02-18T10:06:12","percent_change":-25.188,"prev_day_close":13.2999997138977},{"option":"SPXW260320C05970000","bid":928.2,"bid_size":0.0,"ask":934.5,"ask_size":0.0,"iv":0.302,"open_interest":0.0,"volume":0.0,"delta":0.9528,"gamma":0.0002,"vega":1.9892,"theta":-0.8499,"rho":4.7732,"theo":930.3258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":905.5},{"option":"SPXW260320P05970000","bid":11.5,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.3063,"open_interest":113.0,"volume":0.0,"delta":-0.0471,"gamma":0.0002,"vega":1.9892,"theta":-0.9617,"rho":-0.2798,"theo":11.8194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.61,"last_trade_time":"2026-02-17T15:30:50","percent_change":0.0,"prev_day_close":13.5499997138977},{"option":"SPXW260320C05975000","bid":923.5,"bid_size":0.0,"ask":929.8,"ask_size":0.0,"iv":0.3026,"open_interest":0.0,"volume":0.0,"delta":0.9522,"gamma":0.0002,"vega":2.0071,"theta":-0.8568,"rho":4.7742,"theo":925.4674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.700012207031},{"option":"SPXW260320P05975000","bid":11.7,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.3056,"open_interest":1172.0,"volume":1.0,"delta":-0.0476,"gamma":0.0002,"vega":2.0071,"theta":-0.968,"rho":-0.2831,"theo":11.9431,"change":-0.95,"open":12.8,"high":12.8,"low":12.8,"tick":"down","last_trade_price":12.8,"last_trade_time":"2026-02-18T15:20:06","percent_change":-6.90909,"prev_day_close":13.75},{"option":"SPXW260320C05980000","bid":918.5,"bid_size":0.0,"ask":924.7,"ask_size":0.0,"iv":0.3006,"open_interest":0.0,"volume":0.0,"delta":0.9517,"gamma":0.0002,"vega":2.0253,"theta":-0.8638,"rho":4.7752,"theo":920.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.5},{"option":"SPXW260320P05980000","bid":11.8,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.3047,"open_interest":73.0,"volume":1.0,"delta":-0.0482,"gamma":0.0002,"vega":2.0253,"theta":-0.9744,"rho":-0.2863,"theo":12.0687,"change":-4.05,"open":9.8,"high":9.8,"low":9.8,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T11:06:16","percent_change":-29.2419,"prev_day_close":13.8499999046326},{"option":"SPXW260320C05990000","bid":909.3,"bid_size":0.0,"ask":915.1,"ask_size":0.0,"iv":0.2991,"open_interest":0.0,"volume":0.0,"delta":0.9506,"gamma":0.0002,"vega":2.062,"theta":-0.8779,"rho":4.777,"theo":910.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":885.850006103516},{"option":"SPXW260320P05990000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.3031,"open_interest":151.0,"volume":3.0,"delta":-0.0493,"gamma":0.0002,"vega":2.062,"theta":-0.9873,"rho":-0.293,"theo":12.3255,"change":-2.25,"open":9.83,"high":11.9,"low":9.83,"tick":"up","last_trade_price":11.9,"last_trade_time":"2026-02-18T13:52:49","percent_change":-15.9011,"prev_day_close":14.1500000953674},{"option":"SPXW260320C06000000","bid":899.7,"bid_size":0.0,"ask":905.4,"ask_size":0.0,"iv":0.2976,"open_interest":152.0,"volume":2.0,"delta":0.9494,"gamma":0.0002,"vega":2.0994,"theta":-0.8923,"rho":4.7786,"theo":901.2033,"change":29.74,"open":923.6,"high":923.6,"low":905.29,"tick":"down","last_trade_price":905.29,"last_trade_time":"2026-02-18T15:47:27","percent_change":3.39672,"prev_day_close":875.549987792969},{"option":"SPXW260320P06000000","bid":12.3,"bid_size":0.0,"ask":12.6,"ask_size":0.0,"iv":0.3014,"open_interest":3138.0,"volume":336.0,"delta":-0.0504,"gamma":0.0002,"vega":2.0994,"theta":-1.0004,"rho":-0.2998,"theo":12.59,"change":-2.05,"open":12.8,"high":13.8,"low":10.1,"tick":"up","last_trade_price":12.4,"last_trade_time":"2026-02-18T16:14:22","percent_change":-14.1869,"prev_day_close":14.4500002861023},{"option":"SPXW260320C06010000","bid":889.9,"bid_size":0.0,"ask":895.7,"ask_size":0.0,"iv":0.296,"open_interest":5.0,"volume":0.0,"delta":0.9483,"gamma":0.0002,"vega":2.1375,"theta":-0.9069,"rho":4.7801,"theo":891.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":883.02,"last_trade_time":"2026-02-13T13:52:59","percent_change":0.0,"prev_day_close":866.550018310547},{"option":"SPXW260320P06010000","bid":12.6,"bid_size":0.0,"ask":12.9,"ask_size":0.0,"iv":0.3,"open_interest":140.0,"volume":0.0,"delta":-0.0516,"gamma":0.0002,"vega":2.1375,"theta":-1.0138,"rho":-0.3068,"theo":12.8624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.15,"last_trade_time":"2026-02-17T11:01:40","percent_change":0.0,"prev_day_close":14.75},{"option":"SPXW260320C06020000","bid":879.8,"bid_size":0.0,"ask":886.0,"ask_size":0.0,"iv":0.2947,"open_interest":0.0,"volume":0.0,"delta":0.9471,"gamma":0.0002,"vega":2.1761,"theta":-0.9217,"rho":4.7813,"theo":881.8276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":856.899993896484},{"option":"SPXW260320P06020000","bid":12.8,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.2985,"open_interest":110.0,"volume":0.0,"delta":-0.0528,"gamma":0.0002,"vega":2.1761,"theta":-1.0274,"rho":-0.314,"theo":13.1431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.55,"last_trade_time":"2026-02-17T11:01:40","percent_change":0.0,"prev_day_close":15.1500000953674},{"option":"SPXW260320C06025000","bid":875.4,"bid_size":0.0,"ask":881.1,"ask_size":0.0,"iv":0.2943,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0002,"vega":2.1957,"theta":-0.9292,"rho":4.7819,"theo":876.989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":851.700012207031},{"option":"SPXW260320P06025000","bid":13.0,"bid_size":0.0,"ask":13.3,"ask_size":0.0,"iv":0.2977,"open_interest":387.0,"volume":9.0,"delta":-0.0534,"gamma":0.0002,"vega":2.1957,"theta":-1.0343,"rho":-0.3177,"theo":13.2866,"change":-2.95,"open":14.55,"high":14.55,"low":11.38,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-18T13:50:46","percent_change":-19.3443,"prev_day_close":15.25},{"option":"SPXW260320C06030000","bid":870.6,"bid_size":0.0,"ask":876.2,"ask_size":0.0,"iv":0.2964,"open_interest":0.0,"volume":0.0,"delta":0.9459,"gamma":0.0002,"vega":2.2155,"theta":-0.9368,"rho":4.7824,"theo":872.1524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":847.300018310547},{"option":"SPXW260320P06030000","bid":13.1,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.2967,"open_interest":117.0,"volume":0.0,"delta":-0.054,"gamma":0.0002,"vega":2.2155,"theta":-1.0413,"rho":-0.3214,"theo":13.4323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.9,"last_trade_time":"2026-02-17T10:50:08","percent_change":0.0,"prev_day_close":15.4500002861023},{"option":"SPXW260320C06040000","bid":860.9,"bid_size":0.0,"ask":866.8,"ask_size":0.0,"iv":0.293,"open_interest":7.0,"volume":0.0,"delta":0.9446,"gamma":0.0002,"vega":2.2556,"theta":-0.9521,"rho":4.7833,"theo":862.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":837.649993896484},{"option":"SPXW260320P06040000","bid":13.4,"bid_size":0.0,"ask":13.7,"ask_size":0.0,"iv":0.2954,"open_interest":74.0,"volume":4.0,"delta":-0.0552,"gamma":0.0002,"vega":2.2556,"theta":-1.0554,"rho":-0.3289,"theo":13.7301,"change":-4.99,"open":12.05,"high":12.05,"low":10.86,"tick":"down","last_trade_price":10.86,"last_trade_time":"2026-02-18T11:08:01","percent_change":-31.4826,"prev_day_close":15.8499999046326},{"option":"SPXW260320C06050000","bid":851.4,"bid_size":0.0,"ask":856.9,"ask_size":0.0,"iv":0.2915,"open_interest":1.0,"volume":0.0,"delta":0.9433,"gamma":0.0002,"vega":2.2965,"theta":-0.9677,"rho":4.7841,"theo":852.8283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":874.1,"last_trade_time":"2025-12-19T14:50:36","percent_change":0.0,"prev_day_close":827.349975585938},{"option":"SPXW260320P06050000","bid":13.7,"bid_size":0.0,"ask":14.0,"ask_size":0.0,"iv":0.2938,"open_interest":488.0,"volume":8.0,"delta":-0.0566,"gamma":0.0002,"vega":2.2965,"theta":-1.0698,"rho":-0.3366,"theo":14.0369,"change":-4.45,"open":13.52,"high":13.52,"low":11.6,"tick":"up","last_trade_price":11.7,"last_trade_time":"2026-02-18T10:42:47","percent_change":-27.5542,"prev_day_close":16.1499996185303},{"option":"SPXW260320C06060000","bid":841.8,"bid_size":0.0,"ask":847.5,"ask_size":0.0,"iv":0.29,"open_interest":301.0,"volume":0.0,"delta":0.942,"gamma":0.0002,"vega":2.3384,"theta":-0.9835,"rho":4.7846,"theo":843.18,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":829.1,"last_trade_time":"2025-12-16T10:24:37","percent_change":0.0,"prev_day_close":818.399993896484},{"option":"SPXW260320P06060000","bid":14.0,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.2924,"open_interest":114.0,"volume":1.0,"delta":-0.0579,"gamma":0.0002,"vega":2.3384,"theta":-1.0844,"rho":-0.3446,"theo":14.353,"change":-2.88,"open":13.67,"high":13.67,"low":13.67,"tick":"down","last_trade_price":13.67,"last_trade_time":"2026-02-18T15:48:05","percent_change":-17.4018,"prev_day_close":16.5500001907349},{"option":"SPXW260320C06070000","bid":832.0,"bid_size":0.0,"ask":837.7,"ask_size":0.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":0.9406,"gamma":0.0002,"vega":2.3813,"theta":-0.9996,"rho":4.7849,"theo":833.5411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":808.850006103516},{"option":"SPXW260320P06070000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.2907,"open_interest":126.0,"volume":0.0,"delta":-0.0593,"gamma":0.0002,"vega":2.3813,"theta":-1.0993,"rho":-0.3527,"theo":14.6785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.35,"last_trade_time":"2026-02-17T15:57:39","percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"SPXW260320C06075000","bid":827.2,"bid_size":0.0,"ask":832.8,"ask_size":0.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9399,"gamma":0.0002,"vega":2.4031,"theta":-1.0078,"rho":4.785,"theo":828.7254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.450012207031},{"option":"SPXW260320P06075000","bid":14.5,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.2898,"open_interest":165.0,"volume":12.0,"delta":-0.06,"gamma":0.0002,"vega":2.4031,"theta":-1.1068,"rho":-0.3569,"theo":14.8449,"change":-0.95,"open":15.7,"high":16.1,"low":12.42,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-18T15:21:19","percent_change":-5.57185,"prev_day_close":17.0500001907349},{"option":"SPXW260320C06080000","bid":822.5,"bid_size":0.0,"ask":828.2,"ask_size":0.0,"iv":0.2871,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0002,"vega":2.4253,"theta":-1.0159,"rho":4.785,"theo":823.9121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.25},{"option":"SPXW260320P06080000","bid":14.7,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.289,"open_interest":114.0,"volume":1.0,"delta":-0.0607,"gamma":0.0002,"vega":2.4253,"theta":-1.1144,"rho":-0.3611,"theo":15.0139,"change":-4.68,"open":12.57,"high":12.57,"low":12.57,"tick":"down","last_trade_price":12.57,"last_trade_time":"2026-02-18T10:39:41","percent_change":-27.1304,"prev_day_close":17.25},{"option":"SPXW260320C06090000","bid":812.8,"bid_size":0.0,"ask":818.3,"ask_size":0.0,"iv":0.2843,"open_interest":1.0,"volume":0.0,"delta":0.9377,"gamma":0.0002,"vega":2.4704,"theta":-1.0325,"rho":4.7847,"theo":814.2933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":896.07,"last_trade_time":"2026-01-30T15:49:13","percent_change":0.0,"prev_day_close":789.649993896484},{"option":"SPXW260320P06090000","bid":15.1,"bid_size":0.0,"ask":15.4,"ask_size":0.0,"iv":0.2877,"open_interest":137.0,"volume":5.0,"delta":-0.0622,"gamma":0.0002,"vega":2.4704,"theta":-1.1298,"rho":-0.3698,"theo":15.3594,"change":-1.35,"open":16.3,"high":16.3,"low":16.3,"tick":"down","last_trade_price":16.3,"last_trade_time":"2026-02-18T09:31:29","percent_change":-7.64872,"prev_day_close":17.6499996185303},{"option":"SPXW260320C06100000","bid":803.1,"bid_size":0.0,"ask":808.7,"ask_size":0.0,"iv":0.2842,"open_interest":3.0,"volume":0.0,"delta":0.9362,"gamma":0.0002,"vega":2.5166,"theta":-1.0494,"rho":4.7842,"theo":804.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":926.43,"last_trade_time":"2026-01-27T10:49:27","percent_change":0.0,"prev_day_close":779.700012207031},{"option":"SPXW260320P06100000","bid":15.4,"bid_size":0.0,"ask":15.7,"ask_size":0.0,"iv":0.2859,"open_interest":874.0,"volume":50.0,"delta":-0.0637,"gamma":0.0002,"vega":2.5166,"theta":-1.1454,"rho":-0.3788,"theo":15.7155,"change":-3.32,"open":16.83,"high":16.87,"low":12.8,"tick":"down","last_trade_price":14.73,"last_trade_time":"2026-02-18T15:53:26","percent_change":-18.3934,"prev_day_close":18.0500001907349},{"option":"SPXW260320C06110000","bid":793.5,"bid_size":0.0,"ask":799.3,"ask_size":0.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":0.9346,"gamma":0.0002,"vega":2.564,"theta":-1.0664,"rho":4.7834,"theo":795.0876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":828.79,"last_trade_time":"2026-02-06T12:19:35","percent_change":0.0,"prev_day_close":770.550018310547},{"option":"SPXW260320P06110000","bid":15.8,"bid_size":0.0,"ask":16.1,"ask_size":0.0,"iv":0.2845,"open_interest":130.0,"volume":6.0,"delta":-0.0652,"gamma":0.0002,"vega":2.564,"theta":-1.1612,"rho":-0.3881,"theo":16.0825,"change":-4.9,"open":17.1,"high":17.1,"low":13.6,"tick":"down","last_trade_price":13.6,"last_trade_time":"2026-02-18T10:17:01","percent_change":-26.4865,"prev_day_close":18.5},{"option":"SPXW260320C06120000","bid":784.0,"bid_size":0.0,"ask":789.7,"ask_size":0.0,"iv":0.2799,"open_interest":0.0,"volume":0.0,"delta":0.933,"gamma":0.0002,"vega":2.6125,"theta":-1.0838,"rho":4.7822,"theo":785.5015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.050018310547},{"option":"SPXW260320P06120000","bid":16.1,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.2831,"open_interest":92.0,"volume":0.0,"delta":-0.0668,"gamma":0.0002,"vega":2.6125,"theta":-1.1774,"rho":-0.3977,"theo":16.4608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.44,"last_trade_time":"2026-02-17T15:57:39","percent_change":0.0,"prev_day_close":18.9499998092651},{"option":"SPXW260320C06125000","bid":779.4,"bid_size":0.0,"ask":784.7,"ask_size":0.0,"iv":0.2803,"open_interest":6000.0,"volume":0.0,"delta":0.9322,"gamma":0.0002,"vega":2.6371,"theta":-1.0926,"rho":4.7815,"theo":780.7129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":756.050018310547},{"option":"SPXW260320P06125000","bid":16.3,"bid_size":0.0,"ask":16.6,"ask_size":0.0,"iv":0.2823,"open_interest":176.0,"volume":14.0,"delta":-0.0676,"gamma":0.0002,"vega":2.6371,"theta":-1.1855,"rho":-0.4026,"theo":16.6543,"change":-2.15,"open":17.77,"high":17.77,"low":13.6,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T15:35:01","percent_change":-11.2272,"prev_day_close":19.1499996185303},{"option":"SPXW260320C06130000","bid":774.4,"bid_size":0.0,"ask":779.9,"ask_size":0.0,"iv":0.2785,"open_interest":2.0,"volume":0.0,"delta":0.9314,"gamma":0.0002,"vega":2.662,"theta":-1.1014,"rho":4.7807,"theo":775.9272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":843.2,"last_trade_time":"2026-02-03T10:24:37","percent_change":0.0,"prev_day_close":751.599975585938},{"option":"SPXW260320P06130000","bid":16.5,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.2816,"open_interest":116.0,"volume":1.0,"delta":-0.0684,"gamma":0.0002,"vega":2.662,"theta":-1.1938,"rho":-0.4076,"theo":16.8509,"change":-5.05,"open":14.3,"high":14.3,"low":14.3,"tick":"down","last_trade_price":14.3,"last_trade_time":"2026-02-18T11:51:14","percent_change":-26.0982,"prev_day_close":19.3500003814697},{"option":"SPXW260320C06140000","bid":764.8,"bid_size":0.0,"ask":770.3,"ask_size":0.0,"iv":0.2775,"open_interest":0.0,"volume":0.0,"delta":0.9297,"gamma":0.0002,"vega":2.7123,"theta":-1.1192,"rho":4.7789,"theo":766.3651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.049987792969},{"option":"SPXW260320P06140000","bid":16.9,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.28,"open_interest":80.0,"volume":8.0,"delta":-0.0701,"gamma":0.0002,"vega":2.7123,"theta":-1.2104,"rho":-0.4179,"theo":17.2531,"change":-1.35,"open":16.2,"high":18.5,"low":14.1,"tick":"up","last_trade_price":18.5,"last_trade_time":"2026-02-18T15:19:57","percent_change":-6.80101,"prev_day_close":19.8500003814697},{"option":"SPXW260320C06150000","bid":755.3,"bid_size":0.0,"ask":761.0,"ask_size":0.0,"iv":0.2757,"open_interest":10.0,"volume":0.0,"delta":0.928,"gamma":0.0002,"vega":2.7634,"theta":-1.1374,"rho":4.7768,"theo":756.8156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":802.66,"last_trade_time":"2026-01-22T10:24:28","percent_change":0.0,"prev_day_close":731.949981689453},{"option":"SPXW260320P06150000","bid":17.3,"bid_size":0.0,"ask":17.6,"ask_size":0.0,"iv":0.2785,"open_interest":409.0,"volume":169.0,"delta":-0.0719,"gamma":0.0002,"vega":2.7634,"theta":-1.2273,"rho":-0.4285,"theo":17.668,"change":-3.36,"open":18.92,"high":19.2,"low":14.55,"tick":"no_change","last_trade_price":16.94,"last_trade_time":"2026-02-18T15:50:04","percent_change":-16.5517,"prev_day_close":20.3000001907349},{"option":"SPXW260320C06160000","bid":745.7,"bid_size":0.0,"ask":751.3,"ask_size":0.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.9262,"gamma":0.0003,"vega":2.8152,"theta":-1.1557,"rho":4.7744,"theo":747.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.049987792969},{"option":"SPXW260320P06160000","bid":17.7,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.2769,"open_interest":60.0,"volume":34.0,"delta":-0.0737,"gamma":0.0003,"vega":2.8152,"theta":-1.2445,"rho":-0.4394,"theo":18.0957,"change":-3.51,"open":19.1,"high":19.1,"low":15.3,"tick":"no_change","last_trade_price":17.29,"last_trade_time":"2026-02-18T15:50:04","percent_change":-16.875,"prev_day_close":20.8000001907349},{"option":"SPXW260320C06170000","bid":736.3,"bid_size":0.0,"ask":741.9,"ask_size":0.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":0.9243,"gamma":0.0003,"vega":2.8678,"theta":-1.1744,"rho":4.7717,"theo":737.7555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":713.599975585938},{"option":"SPXW260320P06170000","bid":18.2,"bid_size":0.0,"ask":18.5,"ask_size":0.0,"iv":0.2752,"open_interest":190.0,"volume":1.0,"delta":-0.0755,"gamma":0.0003,"vega":2.8678,"theta":-1.2619,"rho":-0.4505,"theo":18.5367,"change":-5.55,"open":15.7,"high":15.7,"low":15.7,"tick":"down","last_trade_price":15.7,"last_trade_time":"2026-02-18T11:51:14","percent_change":-26.1176,"prev_day_close":21.25},{"option":"SPXW260320C06175000","bid":731.5,"bid_size":0.0,"ask":737.0,"ask_size":0.0,"iv":0.2734,"open_interest":0.0,"volume":0.0,"delta":0.9234,"gamma":0.0003,"vega":2.8944,"theta":-1.1838,"rho":4.7702,"theo":732.9989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":708.700012207031},{"option":"SPXW260320P06175000","bid":18.4,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.2748,"open_interest":1941.0,"volume":16.0,"delta":-0.0764,"gamma":0.0003,"vega":2.8944,"theta":-1.2707,"rho":-0.4562,"theo":18.7623,"change":-1.48,"open":19.97,"high":20.02,"low":16.26,"tick":"up","last_trade_price":20.02,"last_trade_time":"2026-02-18T14:55:41","percent_change":-6.88372,"prev_day_close":21.5},{"option":"SPXW260320C06180000","bid":726.8,"bid_size":0.0,"ask":732.4,"ask_size":0.0,"iv":0.2723,"open_interest":1.0,"volume":0.0,"delta":0.9224,"gamma":0.0003,"vega":2.9212,"theta":-1.1932,"rho":4.7688,"theo":728.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":813.35,"last_trade_time":"2026-01-30T15:51:21","percent_change":0.0,"prev_day_close":704.049987792969},{"option":"SPXW260320P06180000","bid":18.6,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.2739,"open_interest":105.0,"volume":3.0,"delta":-0.0774,"gamma":0.0003,"vega":2.9212,"theta":-1.2795,"rho":-0.4619,"theo":18.9913,"change":-4.05,"open":16.6,"high":17.7,"low":16.6,"tick":"up","last_trade_price":17.7,"last_trade_time":"2026-02-18T13:54:20","percent_change":-18.6207,"prev_day_close":21.75},{"option":"SPXW260320C06190000","bid":717.4,"bid_size":0.0,"ask":722.9,"ask_size":0.0,"iv":0.2708,"open_interest":1.0,"volume":0.0,"delta":0.9205,"gamma":0.0003,"vega":2.9754,"theta":-1.2123,"rho":4.7656,"theo":718.7498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":838.58,"last_trade_time":"2026-01-27T10:51:22","percent_change":0.0,"prev_day_close":694.649993896484},{"option":"SPXW260320P06190000","bid":19.1,"bid_size":0.0,"ask":19.4,"ask_size":0.0,"iv":0.2722,"open_interest":161.0,"volume":15.0,"delta":-0.0794,"gamma":0.0003,"vega":2.9754,"theta":-1.2974,"rho":-0.4736,"theo":19.4597,"change":-1.45,"open":16.7,"high":20.85,"low":16.7,"tick":"up","last_trade_price":20.85,"last_trade_time":"2026-02-18T15:14:43","percent_change":-6.50224,"prev_day_close":22.3000001907349},{"option":"SPXW260320C06200000","bid":707.7,"bid_size":0.0,"ask":713.4,"ask_size":0.0,"iv":0.2684,"open_interest":14.0,"volume":0.0,"delta":0.9185,"gamma":0.0003,"vega":3.0306,"theta":-1.2317,"rho":4.7621,"theo":709.2681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":685.48,"last_trade_time":"2026-02-17T11:27:36","percent_change":0.0,"prev_day_close":684.300018310547},{"option":"SPXW260320P06200000","bid":19.6,"bid_size":0.0,"ask":19.9,"ask_size":0.0,"iv":0.2708,"open_interest":2253.0,"volume":949.0,"delta":-0.0814,"gamma":0.0003,"vega":3.0306,"theta":-1.3156,"rho":-0.4855,"theo":19.9424,"change":-3.3,"open":19.9,"high":21.15,"low":16.22,"tick":"no_change","last_trade_price":19.5,"last_trade_time":"2026-02-18T16:02:40","percent_change":-14.4737,"prev_day_close":22.8000001907349},{"option":"SPXW260320C06210000","bid":698.3,"bid_size":0.0,"ask":703.9,"ask_size":0.0,"iv":0.2676,"open_interest":128.0,"volume":0.0,"delta":0.9164,"gamma":0.0003,"vega":3.087,"theta":-1.2513,"rho":4.7583,"theo":699.801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":681.95,"last_trade_time":"2026-02-17T15:03:38","percent_change":0.0,"prev_day_close":676.0},{"option":"SPXW260320P06210000","bid":20.0,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.2691,"open_interest":137.0,"volume":3.0,"delta":-0.0834,"gamma":0.0003,"vega":3.087,"theta":-1.334,"rho":-0.4977,"theo":20.4397,"change":-3.88,"open":17.03,"high":19.52,"low":17.03,"tick":"up","last_trade_price":19.52,"last_trade_time":"2026-02-18T15:52:04","percent_change":-16.5812,"prev_day_close":23.4000005722046},{"option":"SPXW260320C06220000","bid":689.0,"bid_size":0.0,"ask":694.4,"ask_size":0.0,"iv":0.2668,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0003,"vega":3.1446,"theta":-1.2711,"rho":4.7541,"theo":690.3488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":666.5},{"option":"SPXW260320P06220000","bid":20.5,"bid_size":0.0,"ask":20.9,"ask_size":0.0,"iv":0.2678,"open_interest":127.0,"volume":6.0,"delta":-0.0856,"gamma":0.0003,"vega":3.1446,"theta":-1.3526,"rho":-0.5103,"theo":20.9519,"change":-1.3,"open":18.0,"high":22.7,"low":17.4,"tick":"up","last_trade_price":22.7,"last_trade_time":"2026-02-18T15:22:01","percent_change":-5.41667,"prev_day_close":24.0},{"option":"SPXW260320C06225000","bid":684.2,"bid_size":0.0,"ask":689.7,"ask_size":0.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":0.9132,"gamma":0.0003,"vega":3.174,"theta":-1.2811,"rho":4.7519,"theo":685.6285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.64,"last_trade_time":"2025-10-22T10:34:05","percent_change":0.0,"prev_day_close":661.049987792969},{"option":"SPXW260320P06225000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.267,"open_interest":345.0,"volume":229.0,"delta":-0.0866,"gamma":0.0003,"vega":3.174,"theta":-1.362,"rho":-0.5168,"theo":21.2137,"change":-3.45,"open":21.5,"high":21.79,"low":17.29,"tick":"up","last_trade_price":20.8,"last_trade_time":"2026-02-18T16:02:40","percent_change":-14.2268,"prev_day_close":24.25},{"option":"SPXW260320C06230000","bid":679.4,"bid_size":0.0,"ask":684.8,"ask_size":0.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.9121,"gamma":0.0003,"vega":3.2037,"theta":-1.2911,"rho":4.7496,"theo":680.912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.049987792969},{"option":"SPXW260320P06230000","bid":21.1,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.2664,"open_interest":104.0,"volume":2.0,"delta":-0.0878,"gamma":0.0003,"vega":3.2037,"theta":-1.3714,"rho":-0.5234,"theo":21.4795,"change":-5.85,"open":18.8,"high":18.8,"low":18.7,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T11:55:08","percent_change":-23.8289,"prev_day_close":24.5500001907349},{"option":"SPXW260320C06240000","bid":670.0,"bid_size":0.0,"ask":675.5,"ask_size":0.0,"iv":0.2636,"open_interest":1.0,"volume":0.0,"delta":0.9098,"gamma":0.0003,"vega":3.2641,"theta":-1.3114,"rho":4.7446,"theo":671.4912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":632.9,"last_trade_time":"2025-12-17T11:55:11","percent_change":0.0,"prev_day_close":647.649993896484},{"option":"SPXW260320P06240000","bid":21.6,"bid_size":0.0,"ask":21.9,"ask_size":0.0,"iv":0.265,"open_interest":207.0,"volume":1.0,"delta":-0.09,"gamma":0.0003,"vega":3.2641,"theta":-1.3904,"rho":-0.5368,"theo":22.023,"change":-6.1,"open":19.1,"high":19.1,"low":19.1,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-18T11:54:40","percent_change":-24.2063,"prev_day_close":25.1999998092651},{"option":"SPXW260320C06250000","bid":660.6,"bid_size":0.0,"ask":666.1,"ask_size":0.0,"iv":0.2634,"open_interest":6.0,"volume":0.0,"delta":0.9075,"gamma":0.0003,"vega":3.3258,"theta":-1.3318,"rho":4.7391,"theo":662.0867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":628.91,"last_trade_time":"2026-02-17T11:29:36","percent_change":0.0,"prev_day_close":638.049987792969},{"option":"SPXW260320P06250000","bid":22.1,"bid_size":0.0,"ask":22.5,"ask_size":0.0,"iv":0.2635,"open_interest":421.0,"volume":31.0,"delta":-0.0923,"gamma":0.0003,"vega":3.3258,"theta":-1.4097,"rho":-0.5508,"theo":22.5829,"change":-4.35,"open":24.47,"high":24.47,"low":18.4,"tick":"no_change","last_trade_price":21.4,"last_trade_time":"2026-02-18T15:51:50","percent_change":-16.8932,"prev_day_close":25.75},{"option":"SPXW260320C06260000","bid":651.3,"bid_size":0.0,"ask":656.7,"ask_size":0.0,"iv":0.2613,"open_interest":7.0,"volume":0.0,"delta":0.9052,"gamma":0.0003,"vega":3.3888,"theta":-1.3525,"rho":4.7331,"theo":652.6993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.049987792969},{"option":"SPXW260320P06260000","bid":22.7,"bid_size":0.0,"ask":23.1,"ask_size":0.0,"iv":0.2619,"open_interest":211.0,"volume":4.0,"delta":-0.0947,"gamma":0.0003,"vega":3.3888,"theta":-1.4291,"rho":-0.5652,"theo":23.1599,"change":-3.7,"open":19.4,"high":22.7,"low":19.4,"tick":"up","last_trade_price":22.7,"last_trade_time":"2026-02-18T16:02:40","percent_change":-14.0152,"prev_day_close":26.4000005722046},{"option":"SPXW260320C06265000","bid":644.6,"bid_size":0.0,"ask":652.8,"ask_size":0.0,"iv":0.2569,"open_interest":0.0,"volume":0.0,"delta":0.9039,"gamma":0.0003,"vega":3.4206,"theta":-1.3629,"rho":4.7299,"theo":648.0122,"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":624.350006103516},{"option":"SPXW260320P06265000","bid":23.0,"bid_size":0.0,"ask":23.4,"ask_size":0.0,"iv":0.2611,"open_interest":110.0,"volume":1.0,"delta":-0.0959,"gamma":0.0003,"vega":3.4206,"theta":-1.4389,"rho":-0.5726,"theo":23.4549,"change":-6.9,"open":19.8,"high":19.8,"low":19.8,"tick":"down","last_trade_price":19.8,"last_trade_time":"2026-02-18T10:37:45","percent_change":-25.8427,"prev_day_close":26.6999998092651},{"option":"SPXW260320C06270000","bid":641.9,"bid_size":0.0,"ask":647.0,"ask_size":0.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.9027,"gamma":0.0003,"vega":3.4527,"theta":-1.3733,"rho":4.7266,"theo":643.3295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.649993896484},{"option":"SPXW260320P06270000","bid":23.3,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.2605,"open_interest":109.0,"volume":5.0,"delta":-0.0972,"gamma":0.0003,"vega":3.4527,"theta":-1.4487,"rho":-0.5801,"theo":23.7544,"change":-1.37,"open":20.27,"high":25.73,"low":20.0,"tick":"up","last_trade_price":25.73,"last_trade_time":"2026-02-18T15:21:23","percent_change":-5.05535,"prev_day_close":27.0999994277954},{"option":"SPXW260320C06275000","bid":637.1,"bid_size":0.0,"ask":642.6,"ask_size":0.0,"iv":0.2578,"open_interest":0.0,"volume":0.0,"delta":0.9014,"gamma":0.0003,"vega":3.485,"theta":-1.3838,"rho":4.7232,"theo":638.6513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.449981689453},{"option":"SPXW260320P06275000","bid":23.6,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.2596,"open_interest":387.0,"volume":53.0,"delta":-0.0984,"gamma":0.0003,"vega":3.485,"theta":-1.4586,"rho":-0.5878,"theo":24.0584,"change":-3.9,"open":22.22,"high":23.5,"low":19.27,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-18T16:02:40","percent_change":-14.2336,"prev_day_close":27.4000005722046},{"option":"SPXW260320C06280000","bid":632.5,"bid_size":0.0,"ask":637.9,"ask_size":0.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.9002,"gamma":0.0003,"vega":3.5174,"theta":-1.3944,"rho":4.7197,"theo":633.9777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":610.449981689453},{"option":"SPXW260320P06280000","bid":23.9,"bid_size":0.0,"ask":24.2,"ask_size":0.0,"iv":0.259,"open_interest":84.0,"volume":5.0,"delta":-0.0997,"gamma":0.0003,"vega":3.5174,"theta":-1.4686,"rho":-0.5955,"theo":24.367,"change":-7.55,"open":26.32,"high":26.32,"low":19.4,"tick":"up","last_trade_price":20.25,"last_trade_time":"2026-02-18T11:13:52","percent_change":-27.1583,"prev_day_close":27.8000001907349},{"option":"SPXW260320C06285000","bid":625.9,"bid_size":0.0,"ask":634.1,"ask_size":0.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.8989,"gamma":0.0004,"vega":3.5501,"theta":-1.405,"rho":4.7161,"theo":629.3088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.899993896484},{"option":"SPXW260320P06285000","bid":24.2,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.2582,"open_interest":32.0,"volume":2.0,"delta":-0.101,"gamma":0.0004,"vega":3.5501,"theta":-1.4785,"rho":-0.6034,"theo":24.6803,"change":-7.33,"open":20.77,"high":20.77,"low":20.77,"tick":"no_change","last_trade_price":20.77,"last_trade_time":"2026-02-18T12:15:04","percent_change":-26.0854,"prev_day_close":28.0999994277954},{"option":"SPXW260320C06290000","bid":623.2,"bid_size":0.0,"ask":628.3,"ask_size":0.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8976,"gamma":0.0004,"vega":3.5829,"theta":-1.4156,"rho":4.7124,"theo":624.6445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.149993896484},{"option":"SPXW260320P06290000","bid":24.5,"bid_size":0.0,"ask":24.9,"ask_size":0.0,"iv":0.2574,"open_interest":127.0,"volume":11.0,"delta":-0.1023,"gamma":0.0004,"vega":3.5829,"theta":-1.4886,"rho":-0.6113,"theo":24.9982,"change":-1.44,"open":26.62,"high":27.01,"low":20.43,"tick":"up","last_trade_price":27.01,"last_trade_time":"2026-02-18T15:21:23","percent_change":-5.06151,"prev_day_close":28.4499998092651},{"option":"SPXW260320C06295000","bid":616.5,"bid_size":0.0,"ask":624.7,"ask_size":0.0,"iv":0.253,"open_interest":0.0,"volume":0.0,"delta":0.8963,"gamma":0.0004,"vega":3.6158,"theta":-1.4262,"rho":4.7086,"theo":619.985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.5},{"option":"SPXW260320P06295000","bid":24.8,"bid_size":0.0,"ask":25.2,"ask_size":0.0,"iv":0.2567,"open_interest":90.0,"volume":16.0,"delta":-0.1036,"gamma":0.0004,"vega":3.6158,"theta":-1.4986,"rho":-0.6193,"theo":25.3209,"change":-1.78,"open":21.7,"high":27.02,"low":20.68,"tick":"up","last_trade_price":27.02,"last_trade_time":"2026-02-18T15:25:41","percent_change":-6.18056,"prev_day_close":28.8000001907349},{"option":"SPXW260320C06300000","bid":613.9,"bid_size":0.0,"ask":619.0,"ask_size":0.0,"iv":0.2549,"open_interest":14.0,"volume":0.0,"delta":0.8949,"gamma":0.0004,"vega":3.6489,"theta":-1.437,"rho":4.7047,"theo":615.3303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":697.23,"last_trade_time":"2026-02-10T13:28:30","percent_change":0.0,"prev_day_close":591.399993896484},{"option":"SPXW260320P06300000","bid":25.1,"bid_size":0.0,"ask":25.5,"ask_size":0.0,"iv":0.256,"open_interest":2540.0,"volume":598.0,"delta":-0.1049,"gamma":0.0004,"vega":3.6489,"theta":-1.5087,"rho":-0.6275,"theo":25.6484,"change":-5.5,"open":26.62,"high":27.8,"low":20.4,"tick":"down","last_trade_price":23.7,"last_trade_time":"2026-02-18T15:54:40","percent_change":-18.8356,"prev_day_close":29.1999998092651},{"option":"SPXW260320C06305000","bid":607.2,"bid_size":0.0,"ask":615.4,"ask_size":0.0,"iv":0.2515,"open_interest":1.0,"volume":0.0,"delta":0.8936,"gamma":0.0004,"vega":3.6822,"theta":-1.4477,"rho":4.7007,"theo":610.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":690.39,"last_trade_time":"2026-02-03T10:11:39","percent_change":0.0,"prev_day_close":587.200012207031},{"option":"SPXW260320P06305000","bid":25.4,"bid_size":0.0,"ask":25.8,"ask_size":0.0,"iv":0.2553,"open_interest":71.0,"volume":4.0,"delta":-0.1063,"gamma":0.0004,"vega":3.6822,"theta":-1.5188,"rho":-0.6357,"theo":25.9807,"change":-5.2,"open":24.6,"high":24.77,"low":24.35,"tick":"down","last_trade_price":24.35,"last_trade_time":"2026-02-18T15:57:31","percent_change":-17.5973,"prev_day_close":29.5499992370606},{"option":"SPXW260320C06310000","bid":604.6,"bid_size":0.0,"ask":609.9,"ask_size":0.0,"iv":0.2535,"open_interest":0.0,"volume":0.0,"delta":0.8922,"gamma":0.0004,"vega":3.7156,"theta":-1.4585,"rho":4.6966,"theo":606.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":582.549987792969},{"option":"SPXW260320P06310000","bid":25.7,"bid_size":0.0,"ask":26.2,"ask_size":0.0,"iv":0.2546,"open_interest":219.0,"volume":0.0,"delta":-0.1077,"gamma":0.0004,"vega":3.7156,"theta":-1.529,"rho":-0.644,"theo":26.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.6,"last_trade_time":"2026-02-17T13:39:56","percent_change":0.0,"prev_day_close":29.9500007629394},{"option":"SPXW260320C06315000","bid":597.9,"bid_size":0.0,"ask":606.1,"ask_size":0.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0004,"vega":3.7492,"theta":-1.4693,"rho":4.6925,"theo":601.3954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.0},{"option":"SPXW260320P06315000","bid":26.1,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.2538,"open_interest":45.0,"volume":8.0,"delta":-0.1091,"gamma":0.0004,"vega":3.7492,"theta":-1.5392,"rho":-0.6523,"theo":26.66,"change":-7.85,"open":28.33,"high":28.33,"low":22.0,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T12:34:18","percent_change":-25.9504,"prev_day_close":30.25},{"option":"SPXW260320C06320000","bid":595.2,"bid_size":0.0,"ask":600.6,"ask_size":0.0,"iv":0.2513,"open_interest":5.0,"volume":0.0,"delta":0.8894,"gamma":0.0004,"vega":3.7831,"theta":-1.4801,"rho":4.6882,"theo":596.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.15,"last_trade_time":"2025-12-05T09:30:19","percent_change":0.0,"prev_day_close":573.449981689453},{"option":"SPXW260320P06320000","bid":26.4,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.2531,"open_interest":122.0,"volume":6.0,"delta":-0.1105,"gamma":0.0004,"vega":3.7831,"theta":-1.5495,"rho":-0.6608,"theo":27.0071,"change":-5.61,"open":23.03,"high":25.09,"low":22.5,"tick":"up","last_trade_price":25.09,"last_trade_time":"2026-02-18T13:57:24","percent_change":-18.2736,"prev_day_close":30.6999998092651},{"option":"SPXW260320C06325000","bid":590.6,"bid_size":0.0,"ask":595.7,"ask_size":0.0,"iv":0.2506,"open_interest":3.0,"volume":0.0,"delta":0.8879,"gamma":0.0004,"vega":3.8172,"theta":-1.491,"rho":4.6839,"theo":592.1302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":705.42,"last_trade_time":"2026-01-27T09:57:19","percent_change":0.0,"prev_day_close":568.299987792969},{"option":"SPXW260320P06325000","bid":26.8,"bid_size":0.0,"ask":27.2,"ask_size":0.0,"iv":0.2524,"open_interest":490.0,"volume":16.0,"delta":-0.1119,"gamma":0.0004,"vega":3.8172,"theta":-1.5597,"rho":-0.6694,"theo":27.3592,"change":-8.39,"open":27.85,"high":27.85,"low":21.96,"tick":"no_change","last_trade_price":22.71,"last_trade_time":"2026-02-18T12:11:20","percent_change":-26.9775,"prev_day_close":31.0999994277954},{"option":"SPXW260320C06330000","bid":586.0,"bid_size":0.0,"ask":591.3,"ask_size":0.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.8865,"gamma":0.0004,"vega":3.8516,"theta":-1.5019,"rho":4.6795,"theo":587.5051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.300018310547},{"option":"SPXW260320P06330000","bid":27.1,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.2516,"open_interest":130.0,"volume":18.0,"delta":-0.1134,"gamma":0.0004,"vega":3.8516,"theta":-1.57,"rho":-0.678,"theo":27.7163,"change":-6.18,"open":23.2,"high":25.32,"low":22.67,"tick":"up","last_trade_price":25.32,"last_trade_time":"2026-02-18T13:45:09","percent_change":-19.619,"prev_day_close":31.5},{"option":"SPXW260320C06335000","bid":579.4,"bid_size":0.0,"ask":587.6,"ask_size":0.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.885,"gamma":0.0004,"vega":3.8863,"theta":-1.5129,"rho":4.6749,"theo":582.8852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.849975585938},{"option":"SPXW260320P06335000","bid":27.5,"bid_size":0.0,"ask":27.9,"ask_size":0.0,"iv":0.2509,"open_interest":31.0,"volume":4.0,"delta":-0.1149,"gamma":0.0004,"vega":3.8863,"theta":-1.5804,"rho":-0.6868,"theo":28.0786,"change":-8.3,"open":23.63,"high":23.63,"low":23.2,"tick":"up","last_trade_price":23.6,"last_trade_time":"2026-02-18T12:34:18","percent_change":-26.0188,"prev_day_close":31.8999996185303},{"option":"SPXW260320C06340000","bid":576.7,"bid_size":0.0,"ask":581.8,"ask_size":0.0,"iv":0.2484,"open_interest":1.0,"volume":0.0,"delta":0.8835,"gamma":0.0004,"vega":3.9213,"theta":-1.5238,"rho":4.6702,"theo":578.2705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":699.73,"last_trade_time":"2026-01-27T11:18:59","percent_change":0.0,"prev_day_close":555.049987792969},{"option":"SPXW260320P06340000","bid":27.8,"bid_size":0.0,"ask":28.2,"ask_size":0.0,"iv":0.2502,"open_interest":321.0,"volume":31.0,"delta":-0.1164,"gamma":0.0004,"vega":3.9213,"theta":-1.5907,"rho":-0.6957,"theo":28.4461,"change":-3.3,"open":25.0,"high":29.0,"low":23.26,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-18T14:47:01","percent_change":-10.2167,"prev_day_close":32.2999992370606},{"option":"SPXW260320C06345000","bid":570.2,"bid_size":0.0,"ask":578.3,"ask_size":0.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0004,"vega":3.9566,"theta":-1.5348,"rho":4.6654,"theo":573.661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.5},{"option":"SPXW260320P06345000","bid":28.2,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.2494,"open_interest":46.0,"volume":1.0,"delta":-0.1179,"gamma":0.0004,"vega":3.9566,"theta":-1.6011,"rho":-0.7048,"theo":28.8188,"change":-9.19,"open":23.51,"high":23.51,"low":23.51,"tick":"down","last_trade_price":23.51,"last_trade_time":"2026-02-18T11:00:31","percent_change":-28.104,"prev_day_close":32.7000007629394},{"option":"SPXW260320C06350000","bid":567.5,"bid_size":0.0,"ask":572.6,"ask_size":0.0,"iv":0.2471,"open_interest":94.0,"volume":0.0,"delta":0.8804,"gamma":0.0004,"vega":3.9924,"theta":-1.5458,"rho":4.6605,"theo":569.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":540.17,"last_trade_time":"2026-02-12T16:03:48","percent_change":0.0,"prev_day_close":545.550018310547},{"option":"SPXW260320P06350000","bid":28.6,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.2488,"open_interest":589.0,"volume":48.0,"delta":-0.1194,"gamma":0.0004,"vega":3.9924,"theta":-1.6115,"rho":-0.7139,"theo":29.1969,"change":-3.14,"open":30.6,"high":31.15,"low":23.2,"tick":"down","last_trade_price":29.96,"last_trade_time":"2026-02-18T15:31:33","percent_change":-9.48641,"prev_day_close":33.1000003814697},{"option":"SPXW260320C06355000","bid":561.0,"bid_size":0.0,"ask":569.1,"ask_size":0.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8789,"gamma":0.0004,"vega":4.0284,"theta":-1.5568,"rho":4.6554,"theo":564.4582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.5},{"option":"SPXW260320P06355000","bid":28.9,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.248,"open_interest":190.0,"volume":4.0,"delta":-0.121,"gamma":0.0004,"vega":4.0284,"theta":-1.6219,"rho":-0.7232,"theo":29.5803,"change":-8.98,"open":24.9,"high":24.9,"low":24.57,"tick":"no_change","last_trade_price":24.57,"last_trade_time":"2026-02-18T12:28:31","percent_change":-26.766,"prev_day_close":33.5499992370606},{"option":"SPXW260320C06360000","bid":558.3,"bid_size":0.0,"ask":563.6,"ask_size":0.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8773,"gamma":0.0004,"vega":4.0649,"theta":-1.5679,"rho":4.6501,"theo":559.8649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":631.87,"last_trade_time":"2025-12-30T10:23:33","percent_change":0.0,"prev_day_close":536.850006103516},{"option":"SPXW260320P06360000","bid":29.3,"bid_size":0.0,"ask":29.7,"ask_size":0.0,"iv":0.2473,"open_interest":195.0,"volume":0.0,"delta":-0.1226,"gamma":0.0004,"vega":4.0649,"theta":-1.6324,"rho":-0.7327,"theo":29.9693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.7,"last_trade_time":"2026-02-17T13:39:56","percent_change":0.0,"prev_day_close":34.0},{"option":"SPXW260320C06365000","bid":551.8,"bid_size":0.0,"ask":559.9,"ask_size":0.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":0.8757,"gamma":0.0004,"vega":4.1017,"theta":-1.5789,"rho":4.6447,"theo":555.2773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":532.350006103516},{"option":"SPXW260320P06365000","bid":29.7,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.2466,"open_interest":66.0,"volume":2.0,"delta":-0.1242,"gamma":0.0004,"vega":4.1017,"theta":-1.6428,"rho":-0.7424,"theo":30.3638,"change":-9.02,"open":25.43,"high":25.43,"low":25.43,"tick":"down","last_trade_price":25.43,"last_trade_time":"2026-02-18T11:38:25","percent_change":-26.1829,"prev_day_close":34.4500007629394},{"option":"SPXW260320C06370000","bid":549.0,"bid_size":0.0,"ask":554.4,"ask_size":0.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8741,"gamma":0.0004,"vega":4.1388,"theta":-1.59,"rho":4.6391,"theo":550.6953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":629.29,"last_trade_time":"2026-01-22T12:52:50","percent_change":0.0,"prev_day_close":527.899993896484},{"option":"SPXW260320P06370000","bid":30.1,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.2458,"open_interest":190.0,"volume":15.0,"delta":-0.1258,"gamma":0.0004,"vega":4.1388,"theta":-1.6533,"rho":-0.7522,"theo":30.7641,"change":-9.05,"open":26.2,"high":26.2,"low":25.85,"tick":"down","last_trade_price":25.85,"last_trade_time":"2026-02-18T11:18:42","percent_change":-25.9312,"prev_day_close":34.8999996185303},{"option":"SPXW260320C06375000","bid":544.7,"bid_size":0.0,"ask":549.8,"ask_size":0.0,"iv":0.2435,"open_interest":7.0,"volume":0.0,"delta":0.8724,"gamma":0.0004,"vega":4.1762,"theta":-1.6011,"rho":4.6333,"theo":546.1191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.12,"last_trade_time":"2025-11-06T13:28:33","percent_change":0.0,"prev_day_close":522.799987792969},{"option":"SPXW260320P06375000","bid":30.5,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.2451,"open_interest":386.0,"volume":19.0,"delta":-0.1274,"gamma":0.0004,"vega":4.1762,"theta":-1.6638,"rho":-0.7622,"theo":31.1701,"change":-4.9,"open":32.03,"high":32.03,"low":26.0,"tick":"no_change","last_trade_price":30.4,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.881,"prev_day_close":35.2999992370606},{"option":"SPXW260320C06380000","bid":540.1,"bid_size":0.0,"ask":545.3,"ask_size":0.0,"iv":0.2433,"open_interest":0.0,"volume":0.0,"delta":0.8708,"gamma":0.0004,"vega":4.2138,"theta":-1.6122,"rho":4.6274,"theo":541.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":529.26,"last_trade_time":"2026-01-21T09:41:08","percent_change":0.0,"prev_day_close":518.799987792969},{"option":"SPXW260320P06380000","bid":30.9,"bid_size":0.0,"ask":31.3,"ask_size":0.0,"iv":0.2444,"open_interest":147.0,"volume":16.0,"delta":-0.1291,"gamma":0.0004,"vega":4.2138,"theta":-1.6742,"rho":-0.7724,"theo":31.5819,"change":-9.85,"open":26.25,"high":26.75,"low":25.95,"tick":"down","last_trade_price":25.95,"last_trade_time":"2026-02-18T12:48:17","percent_change":-27.514,"prev_day_close":35.7999992370606},{"option":"SPXW260320C06385000","bid":533.5,"bid_size":0.0,"ask":541.7,"ask_size":0.0,"iv":0.2405,"open_interest":1.0,"volume":0.0,"delta":0.8691,"gamma":0.0004,"vega":4.2517,"theta":-1.6233,"rho":4.6213,"theo":536.9845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":616.09,"last_trade_time":"2026-02-03T10:11:39","percent_change":0.0,"prev_day_close":514.449981689453},{"option":"SPXW260320P06385000","bid":31.3,"bid_size":0.0,"ask":31.8,"ask_size":0.0,"iv":0.2436,"open_interest":79.0,"volume":5.0,"delta":-0.1308,"gamma":0.0004,"vega":4.2517,"theta":-1.6847,"rho":-0.7827,"theo":31.9998,"change":-4.14,"open":27.6,"high":32.06,"low":27.6,"tick":"up","last_trade_price":32.06,"last_trade_time":"2026-02-18T15:38:57","percent_change":-11.4365,"prev_day_close":36.2000007629394},{"option":"SPXW260320C06390000","bid":530.8,"bid_size":0.0,"ask":536.1,"ask_size":0.0,"iv":0.2414,"open_interest":10.0,"volume":0.0,"delta":0.8673,"gamma":0.0004,"vega":4.2898,"theta":-1.6344,"rho":4.615,"theo":532.4262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.6,"last_trade_time":"2026-02-06T13:43:46","percent_change":0.0,"prev_day_close":509.699996948242},{"option":"SPXW260320P06390000","bid":31.7,"bid_size":0.0,"ask":32.2,"ask_size":0.0,"iv":0.2429,"open_interest":159.0,"volume":15.0,"delta":-0.1325,"gamma":0.0004,"vega":4.2898,"theta":-1.6952,"rho":-0.7932,"theo":32.4237,"change":-2.9,"open":27.5,"high":33.85,"low":27.05,"tick":"up","last_trade_price":33.85,"last_trade_time":"2026-02-18T14:53:06","percent_change":-7.89116,"prev_day_close":36.75},{"option":"SPXW260320C06395000","bid":524.5,"bid_size":0.0,"ask":532.5,"ask_size":0.0,"iv":0.2391,"open_interest":20.0,"volume":0.0,"delta":0.8656,"gamma":0.0004,"vega":4.328,"theta":-1.6455,"rho":4.6086,"theo":527.874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":574.4,"last_trade_time":"2026-02-06T13:43:40","percent_change":0.0,"prev_day_close":505.199996948242},{"option":"SPXW260320P06395000","bid":32.1,"bid_size":0.0,"ask":32.6,"ask_size":0.0,"iv":0.2421,"open_interest":130.0,"volume":1.0,"delta":-0.1342,"gamma":0.0004,"vega":4.328,"theta":-1.7057,"rho":-0.8039,"theo":32.8537,"change":-1.65,"open":35.55,"high":35.55,"low":35.55,"tick":"down","last_trade_price":35.55,"last_trade_time":"2026-02-18T14:57:44","percent_change":-4.43549,"prev_day_close":37.2000007629394},{"option":"SPXW260320C06400000","bid":521.9,"bid_size":0.0,"ask":527.0,"ask_size":0.0,"iv":0.2412,"open_interest":117.0,"volume":4.0,"delta":0.8638,"gamma":0.0005,"vega":4.3664,"theta":-1.6566,"rho":4.6021,"theo":523.3281,"change":45.43,"open":541.13,"high":545.48,"low":541.13,"tick":"up","last_trade_price":545.48,"last_trade_time":"2026-02-18T12:54:00","percent_change":9.08509,"prev_day_close":500.050003051758},{"option":"SPXW260320P06400000","bid":32.6,"bid_size":0.0,"ask":33.0,"ask_size":0.0,"iv":0.2414,"open_interest":1785.0,"volume":163.0,"delta":-0.136,"gamma":0.0005,"vega":4.3664,"theta":-1.7162,"rho":-0.8146,"theo":33.29,"change":-2.33,"open":35.6,"high":35.6,"low":26.9,"tick":"up","last_trade_price":35.37,"last_trade_time":"2026-02-18T15:10:12","percent_change":-6.18037,"prev_day_close":37.7000007629394},{"option":"SPXW260320C06405000","bid":515.4,"bid_size":0.0,"ask":523.4,"ask_size":0.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.862,"gamma":0.0005,"vega":4.4048,"theta":-1.6677,"rho":4.5954,"theo":518.7885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.149993896484},{"option":"SPXW260320P06405000","bid":33.0,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.2407,"open_interest":73.0,"volume":17.0,"delta":-0.1378,"gamma":0.0005,"vega":4.4048,"theta":-1.7267,"rho":-0.8256,"theo":33.7325,"change":-2.25,"open":35.32,"high":36.0,"low":28.55,"tick":"up","last_trade_price":35.95,"last_trade_time":"2026-02-18T15:14:43","percent_change":-5.89005,"prev_day_close":38.2000007629394},{"option":"SPXW260320C06410000","bid":512.7,"bid_size":0.0,"ask":517.9,"ask_size":0.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.8602,"gamma":0.0005,"vega":4.4434,"theta":-1.6788,"rho":4.5886,"theo":514.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":630.76,"last_trade_time":"2026-01-27T10:57:51","percent_change":0.0,"prev_day_close":491.899993896484},{"option":"SPXW260320P06410000","bid":33.5,"bid_size":0.0,"ask":33.9,"ask_size":0.0,"iv":0.24,"open_interest":123.0,"volume":12.0,"delta":-0.1396,"gamma":0.0005,"vega":4.4434,"theta":-1.7372,"rho":-0.8366,"theo":34.1814,"change":-9.9,"open":30.0,"high":30.05,"low":28.8,"tick":"down","last_trade_price":28.8,"last_trade_time":"2026-02-18T12:35:30","percent_change":-25.5814,"prev_day_close":38.7000007629394},{"option":"SPXW260320C06415000","bid":506.3,"bid_size":0.0,"ask":514.4,"ask_size":0.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.8584,"gamma":0.0005,"vega":4.482,"theta":-1.6899,"rho":4.5816,"theo":509.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":487.449996948242},{"option":"SPXW260320P06415000","bid":33.9,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.2394,"open_interest":86.0,"volume":2.0,"delta":-0.1414,"gamma":0.0005,"vega":4.482,"theta":-1.7477,"rho":-0.8478,"theo":34.6367,"change":-7.34,"open":31.86,"high":31.86,"low":31.86,"tick":"no_change","last_trade_price":31.86,"last_trade_time":"2026-02-18T13:51:16","percent_change":-18.7245,"prev_day_close":39.2000007629394},{"option":"SPXW260320C06420000","bid":503.5,"bid_size":0.0,"ask":508.6,"ask_size":0.0,"iv":0.237,"open_interest":5.0,"volume":0.0,"delta":0.8565,"gamma":0.0005,"vega":4.5206,"theta":-1.701,"rho":4.5746,"theo":505.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":616.92,"last_trade_time":"2026-01-28T14:27:08","percent_change":0.0,"prev_day_close":482.949996948242},{"option":"SPXW260320P06420000","bid":34.4,"bid_size":0.0,"ask":34.8,"ask_size":0.0,"iv":0.2385,"open_interest":210.0,"volume":10.0,"delta":-0.1433,"gamma":0.0005,"vega":4.5206,"theta":-1.7582,"rho":-0.859,"theo":35.0985,"change":-6.0,"open":29.5,"high":33.7,"low":29.5,"tick":"up","last_trade_price":33.7,"last_trade_time":"2026-02-18T15:59:30","percent_change":-15.1134,"prev_day_close":39.7000007629394},{"option":"SPXW260320C06425000","bid":499.2,"bid_size":0.0,"ask":504.3,"ask_size":0.0,"iv":0.2363,"open_interest":43.0,"volume":0.0,"delta":0.8547,"gamma":0.0005,"vega":4.5594,"theta":-1.7121,"rho":4.5675,"theo":500.694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":474.97,"last_trade_time":"2026-02-12T15:56:19","percent_change":0.0,"prev_day_close":477.800003051758},{"option":"SPXW260320P06425000","bid":34.8,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.2378,"open_interest":292.0,"volume":10.0,"delta":-0.1452,"gamma":0.0005,"vega":4.5594,"theta":-1.7687,"rho":-0.8704,"theo":35.5668,"change":-1.8,"open":36.67,"high":38.45,"low":28.8,"tick":"up","last_trade_price":38.45,"last_trade_time":"2026-02-18T14:57:44","percent_change":-4.47205,"prev_day_close":40.25},{"option":"SPXW260320C06430000","bid":494.6,"bid_size":0.0,"ask":499.8,"ask_size":0.0,"iv":0.2358,"open_interest":3.0,"volume":0.0,"delta":0.8528,"gamma":0.0005,"vega":4.5983,"theta":-1.7231,"rho":4.5602,"theo":496.1867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":486.0,"last_trade_time":"2025-11-25T10:21:43","percent_change":0.0,"prev_day_close":473.900009155273},{"option":"SPXW260320P06430000","bid":35.3,"bid_size":0.0,"ask":35.8,"ask_size":0.0,"iv":0.2372,"open_interest":112.0,"volume":6.0,"delta":-0.1471,"gamma":0.0005,"vega":4.5983,"theta":-1.7791,"rho":-0.8819,"theo":36.0417,"change":-5.35,"open":31.67,"high":35.4,"low":29.9,"tick":"up","last_trade_price":35.4,"last_trade_time":"2026-02-18T14:31:34","percent_change":-13.1288,"prev_day_close":40.75},{"option":"SPXW260320C06435000","bid":488.3,"bid_size":0.0,"ask":496.3,"ask_size":0.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8508,"gamma":0.0005,"vega":4.6373,"theta":-1.7342,"rho":4.5528,"theo":491.6861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.449996948242},{"option":"SPXW260320P06435000","bid":35.8,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.2363,"open_interest":141.0,"volume":10.0,"delta":-0.149,"gamma":0.0005,"vega":4.6373,"theta":-1.7896,"rho":-0.8934,"theo":36.5233,"change":-5.6,"open":29.98,"high":35.7,"low":29.98,"tick":"up","last_trade_price":35.7,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.5593,"prev_day_close":41.2999992370606},{"option":"SPXW260320C06440000","bid":485.6,"bid_size":0.0,"ask":490.7,"ask_size":0.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8488,"gamma":0.0005,"vega":4.6765,"theta":-1.7452,"rho":4.5454,"theo":487.1921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.049987792969},{"option":"SPXW260320P06440000","bid":36.2,"bid_size":0.0,"ask":36.7,"ask_size":0.0,"iv":0.2356,"open_interest":131.0,"volume":8.0,"delta":-0.151,"gamma":0.0005,"vega":4.6765,"theta":-1.8,"rho":-0.9052,"theo":37.0115,"change":-5.65,"open":32.37,"high":36.2,"low":30.55,"tick":"up","last_trade_price":36.2,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.5006,"prev_day_close":41.8499984741211},{"option":"SPXW260320C06445000","bid":479.3,"bid_size":0.0,"ask":487.3,"ask_size":0.0,"iv":0.232,"open_interest":5.0,"volume":0.0,"delta":0.8469,"gamma":0.0005,"vega":4.716,"theta":-1.7562,"rho":4.5377,"theo":482.7049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":545.02,"last_trade_time":"2026-01-23T14:05:39","percent_change":0.0,"prev_day_close":460.599990844727},{"option":"SPXW260320P06445000","bid":36.7,"bid_size":0.0,"ask":37.2,"ask_size":0.0,"iv":0.2348,"open_interest":130.0,"volume":12.0,"delta":-0.153,"gamma":0.0005,"vega":4.716,"theta":-1.8104,"rho":-0.917,"theo":37.5065,"change":-11.0,"open":30.83,"high":31.4,"low":30.83,"tick":"no_change","last_trade_price":31.4,"last_trade_time":"2026-02-18T12:36:10","percent_change":-25.9434,"prev_day_close":42.3999996185303},{"option":"SPXW260320C06450000","bid":476.6,"bid_size":0.0,"ask":481.8,"ask_size":0.0,"iv":0.233,"open_interest":9.0,"volume":4.0,"delta":0.8448,"gamma":0.0005,"vega":4.7557,"theta":-1.7672,"rho":4.53,"theo":478.2246,"change":43.79,"open":495.87,"high":499.59,"low":495.87,"tick":"up","last_trade_price":499.59,"last_trade_time":"2026-02-18T12:54:00","percent_change":9.60729,"prev_day_close":455.799987792969},{"option":"SPXW260320P06450000","bid":37.2,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.2341,"open_interest":1105.0,"volume":43.0,"delta":-0.155,"gamma":0.0005,"vega":4.7557,"theta":-1.8208,"rho":-0.929,"theo":38.0083,"change":-3.73,"open":33.4,"high":39.22,"low":31.02,"tick":"up","last_trade_price":39.22,"last_trade_time":"2026-02-18T14:46:01","percent_change":-8.68452,"prev_day_close":42.9500007629394},{"option":"SPXW260320C06455000","bid":470.4,"bid_size":0.0,"ask":478.4,"ask_size":0.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":0.8428,"gamma":0.0005,"vega":4.7957,"theta":-1.7781,"rho":4.522,"theo":473.7512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.849990844727},{"option":"SPXW260320P06455000","bid":37.7,"bid_size":0.0,"ask":38.2,"ask_size":0.0,"iv":0.2333,"open_interest":71.0,"volume":8.0,"delta":-0.157,"gamma":0.0005,"vega":4.7957,"theta":-1.8311,"rho":-0.9412,"theo":38.5171,"change":-12.05,"open":40.13,"high":40.13,"low":31.5,"tick":"no_change","last_trade_price":31.5,"last_trade_time":"2026-02-18T11:00:18","percent_change":-27.6693,"prev_day_close":43.5499992370606},{"option":"SPXW260320C06460000","bid":467.7,"bid_size":0.0,"ask":472.6,"ask_size":0.0,"iv":0.2316,"open_interest":3.0,"volume":0.0,"delta":0.8407,"gamma":0.0005,"vega":4.8361,"theta":-1.7891,"rho":4.5139,"theo":469.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":572.5,"last_trade_time":"2026-02-02T10:19:02","percent_change":0.0,"prev_day_close":447.449996948242},{"option":"SPXW260320P06460000","bid":38.2,"bid_size":0.0,"ask":38.7,"ask_size":0.0,"iv":0.2328,"open_interest":233.0,"volume":0.0,"delta":-0.1591,"gamma":0.0005,"vega":4.8361,"theta":-1.8414,"rho":-0.9535,"theo":39.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.03,"last_trade_time":"2026-02-17T11:44:27","percent_change":0.0,"prev_day_close":44.1000003814697},{"option":"SPXW260320C06465000","bid":461.4,"bid_size":0.0,"ask":469.5,"ask_size":0.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":0.8386,"gamma":0.0005,"vega":4.8767,"theta":-1.8,"rho":4.5056,"theo":464.8256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":442.950012207031},{"option":"SPXW260320P06465000","bid":38.8,"bid_size":0.0,"ask":39.3,"ask_size":0.0,"iv":0.232,"open_interest":97.0,"volume":21.0,"delta":-0.1612,"gamma":0.0005,"vega":4.8767,"theta":-1.8517,"rho":-0.9661,"theo":39.5559,"change":-6.0,"open":42.3,"high":42.3,"low":32.35,"tick":"up","last_trade_price":38.7,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.4228,"prev_day_close":44.7000007629394},{"option":"SPXW260320C06470000","bid":458.8,"bid_size":0.0,"ask":463.7,"ask_size":0.0,"iv":0.2299,"open_interest":3.0,"volume":0.0,"delta":0.8365,"gamma":0.0005,"vega":4.9177,"theta":-1.8108,"rho":4.497,"theo":460.3736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":469.5,"last_trade_time":"2025-11-24T14:01:01","percent_change":0.0,"prev_day_close":438.599990844727},{"option":"SPXW260320P06470000","bid":39.3,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.2312,"open_interest":153.0,"volume":24.0,"delta":-0.1633,"gamma":0.0005,"vega":4.9177,"theta":-1.8619,"rho":-0.9788,"theo":40.0861,"change":-9.95,"open":44.4,"high":44.4,"low":33.84,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-18T13:35:14","percent_change":-21.989,"prev_day_close":45.25},{"option":"SPXW260320C06475000","bid":454.4,"bid_size":0.0,"ask":459.2,"ask_size":0.0,"iv":0.2303,"open_interest":6.0,"volume":0.0,"delta":0.8344,"gamma":0.0006,"vega":4.959,"theta":-1.8216,"rho":4.4883,"theo":455.9291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.99,"last_trade_time":"2026-02-05T10:47:22","percent_change":0.0,"prev_day_close":433.600006103516},{"option":"SPXW260320P06475000","bid":39.8,"bid_size":0.0,"ask":40.3,"ask_size":0.0,"iv":0.2305,"open_interest":574.0,"volume":25.0,"delta":-0.1655,"gamma":0.0006,"vega":4.959,"theta":-1.8722,"rho":-0.9918,"theo":40.6238,"change":-11.75,"open":39.72,"high":39.72,"low":32.89,"tick":"up","last_trade_price":34.1,"last_trade_time":"2026-02-18T12:26:27","percent_change":-25.627,"prev_day_close":45.8499984741211},{"option":"SPXW260320C06480000","bid":449.9,"bid_size":0.0,"ask":454.8,"ask_size":0.0,"iv":0.2286,"open_interest":4.0,"volume":1.0,"delta":0.8322,"gamma":0.0006,"vega":5.0006,"theta":-1.8324,"rho":4.4793,"theo":451.4921,"change":41.35,"open":471.25,"high":471.25,"low":471.25,"tick":"up","last_trade_price":471.25,"last_trade_time":"2026-02-18T11:18:29","percent_change":9.61852,"prev_day_close":429.899993896484},{"option":"SPXW260320P06480000","bid":40.4,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.2298,"open_interest":257.0,"volume":12.0,"delta":-0.1677,"gamma":0.0006,"vega":5.0006,"theta":-1.8823,"rho":-1.0051,"theo":41.169,"change":-13.38,"open":36.28,"high":36.28,"low":33.12,"tick":"down","last_trade_price":33.12,"last_trade_time":"2026-02-18T13:02:58","percent_change":-28.7742,"prev_day_close":46.5},{"option":"SPXW260320C06485000","bid":443.6,"bid_size":0.0,"ask":451.7,"ask_size":0.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":0.83,"gamma":0.0006,"vega":5.0424,"theta":-1.8431,"rho":4.47,"theo":447.0628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.449996948242},{"option":"SPXW260320P06485000","bid":40.9,"bid_size":0.0,"ask":41.4,"ask_size":0.0,"iv":0.2291,"open_interest":151.0,"volume":27.0,"delta":-0.1699,"gamma":0.0006,"vega":5.0424,"theta":-1.8924,"rho":-1.0185,"theo":41.7219,"change":-6.95,"open":45.15,"high":45.15,"low":34.77,"tick":"up","last_trade_price":40.2,"last_trade_time":"2026-02-18T15:59:30","percent_change":-14.7402,"prev_day_close":47.1500015258789},{"option":"SPXW260320C06490000","bid":440.9,"bid_size":0.0,"ask":446.0,"ask_size":0.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.8277,"gamma":0.0006,"vega":5.0844,"theta":-1.8538,"rho":4.4606,"theo":442.6413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":421.099990844727},{"option":"SPXW260320P06490000","bid":41.5,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.2282,"open_interest":193.0,"volume":19.0,"delta":-0.1721,"gamma":0.0006,"vega":5.0844,"theta":-1.9025,"rho":-1.0322,"theo":42.2826,"change":-5.27,"open":36.4,"high":44.1,"low":35.65,"tick":"down","last_trade_price":42.48,"last_trade_time":"2026-02-18T15:40:59","percent_change":-11.0366,"prev_day_close":47.75},{"option":"SPXW260320C06495000","bid":434.9,"bid_size":0.0,"ask":442.9,"ask_size":0.0,"iv":0.2247,"open_interest":0.0,"volume":0.0,"delta":0.8255,"gamma":0.0006,"vega":5.1265,"theta":-1.8644,"rho":4.4509,"theo":438.2278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.75},{"option":"SPXW260320P06495000","bid":42.0,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.2276,"open_interest":194.0,"volume":49.0,"delta":-0.1744,"gamma":0.0006,"vega":5.1265,"theta":-1.9125,"rho":-1.0461,"theo":42.8513,"change":-8.15,"open":46.35,"high":46.35,"low":35.72,"tick":"up","last_trade_price":40.2,"last_trade_time":"2026-02-18T15:57:33","percent_change":-16.8563,"prev_day_close":48.3499984741211},{"option":"SPXW260320C06500000","bid":432.3,"bid_size":0.0,"ask":437.3,"ask_size":0.0,"iv":0.2257,"open_interest":101.0,"volume":0.0,"delta":0.8232,"gamma":0.0006,"vega":5.1687,"theta":-1.8749,"rho":4.441,"theo":433.8224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":414.49,"last_trade_time":"2026-02-17T15:13:03","percent_change":0.0,"prev_day_close":411.850006103516},{"option":"SPXW260320P06500000","bid":42.6,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.2268,"open_interest":1984.0,"volume":387.0,"delta":-0.1767,"gamma":0.0006,"vega":5.1687,"theta":-1.9224,"rho":-1.0602,"theo":43.428,"change":-6.12,"open":47.1,"high":47.1,"low":34.98,"tick":"up","last_trade_price":42.93,"last_trade_time":"2026-02-18T16:14:29","percent_change":-12.4771,"prev_day_close":49.0499992370606},{"option":"SPXW260320C06505000","bid":426.1,"bid_size":0.0,"ask":434.1,"ask_size":0.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.8208,"gamma":0.0006,"vega":5.211,"theta":-1.8854,"rho":4.431,"theo":429.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.0},{"option":"SPXW260320P06505000","bid":43.2,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.226,"open_interest":240.0,"volume":111.0,"delta":-0.179,"gamma":0.0006,"vega":5.211,"theta":-1.9323,"rho":-1.0745,"theo":44.013,"change":-4.83,"open":39.02,"high":44.82,"low":36.35,"tick":"up","last_trade_price":44.82,"last_trade_time":"2026-02-18T15:04:21","percent_change":-9.7281,"prev_day_close":49.6500015258789},{"option":"SPXW260320C06510000","bid":423.6,"bid_size":0.0,"ask":428.3,"ask_size":0.0,"iv":0.224,"open_interest":5.0,"volume":0.0,"delta":0.8185,"gamma":0.0006,"vega":5.2532,"theta":-1.8958,"rho":4.4208,"theo":425.0363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":520.17,"last_trade_time":"2025-12-02T11:01:10","percent_change":0.0,"prev_day_close":403.849990844727},{"option":"SPXW260320P06510000","bid":43.8,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.2254,"open_interest":103.0,"volume":9.0,"delta":-0.1814,"gamma":0.0006,"vega":5.2532,"theta":-1.9421,"rho":-1.089,"theo":44.6063,"change":-2.55,"open":39.53,"high":47.8,"low":37.92,"tick":"up","last_trade_price":47.8,"last_trade_time":"2026-02-18T15:20:35","percent_change":-5.06455,"prev_day_close":50.3499984741211},{"option":"SPXW260320C06515000","bid":417.3,"bid_size":0.0,"ask":425.3,"ask_size":0.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.8161,"gamma":0.0006,"vega":5.2954,"theta":-1.9062,"rho":4.4104,"theo":420.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":399.449996948242},{"option":"SPXW260320P06515000","bid":44.4,"bid_size":0.0,"ask":44.9,"ask_size":0.0,"iv":0.2245,"open_interest":48.0,"volume":48.0,"delta":-0.1838,"gamma":0.0006,"vega":5.2954,"theta":-1.9519,"rho":-1.1036,"theo":45.208,"change":-5.02,"open":38.92,"high":46.2,"low":37.2,"tick":"down","last_trade_price":46.03,"last_trade_time":"2026-02-18T15:04:21","percent_change":-9.8335,"prev_day_close":51.0499992370606},{"option":"SPXW260320C06520000","bid":414.8,"bid_size":0.0,"ask":419.5,"ask_size":0.0,"iv":0.223,"open_interest":3.0,"volume":0.0,"delta":0.8136,"gamma":0.0006,"vega":5.3375,"theta":-1.9165,"rho":4.3998,"theo":416.2838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":530.95,"last_trade_time":"2026-01-27T10:57:16","percent_change":0.0,"prev_day_close":395.299987792969},{"option":"SPXW260320P06520000","bid":45.0,"bid_size":0.0,"ask":45.5,"ask_size":0.0,"iv":0.2239,"open_interest":145.0,"volume":16.0,"delta":-0.1862,"gamma":0.0006,"vega":5.3375,"theta":-1.9616,"rho":-1.1184,"theo":45.8182,"change":-11.39,"open":49.8,"high":49.8,"low":38.5,"tick":"no_change","last_trade_price":40.31,"last_trade_time":"2026-02-18T11:58:55","percent_change":-22.0309,"prev_day_close":51.7000007629394},{"option":"SPXW260320C06525000","bid":410.3,"bid_size":0.0,"ask":415.2,"ask_size":0.0,"iv":0.2225,"open_interest":34.0,"volume":0.0,"delta":0.8112,"gamma":0.0006,"vega":5.3796,"theta":-1.9267,"rho":4.3892,"theo":411.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.1,"last_trade_time":"2026-02-13T15:47:12","percent_change":0.0,"prev_day_close":390.399993896484},{"option":"SPXW260320P06525000","bid":45.6,"bid_size":0.0,"ask":46.1,"ask_size":0.0,"iv":0.2231,"open_interest":328.0,"volume":30.0,"delta":-0.1887,"gamma":0.0006,"vega":5.3796,"theta":-1.9712,"rho":-1.1332,"theo":46.437,"change":-7.89,"open":45.05,"high":48.1,"low":38.05,"tick":"no_change","last_trade_price":44.46,"last_trade_time":"2026-02-18T15:52:04","percent_change":-15.0716,"prev_day_close":52.3499984741211},{"option":"SPXW260320C06530000","bid":406.1,"bid_size":0.0,"ask":410.8,"ask_size":0.0,"iv":0.2218,"open_interest":2.0,"volume":0.0,"delta":0.8087,"gamma":0.0006,"vega":5.4216,"theta":-1.9369,"rho":4.3784,"theo":407.5657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":412.64,"last_trade_time":"2026-02-05T09:50:16","percent_change":0.0,"prev_day_close":386.5},{"option":"SPXW260320P06530000","bid":46.2,"bid_size":0.0,"ask":46.8,"ask_size":0.0,"iv":0.2224,"open_interest":284.0,"volume":8.0,"delta":-0.1911,"gamma":0.0006,"vega":5.4216,"theta":-1.9808,"rho":-1.1483,"theo":47.0644,"change":-2.65,"open":39.63,"high":50.4,"low":39.63,"tick":"up","last_trade_price":50.4,"last_trade_time":"2026-02-18T15:20:35","percent_change":-4.99529,"prev_day_close":53.0499992370606},{"option":"SPXW260320C06535000","bid":399.9,"bid_size":0.0,"ask":407.9,"ask_size":0.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.8062,"gamma":0.0006,"vega":5.4636,"theta":-1.947,"rho":4.3674,"theo":403.2197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":382.349990844727},{"option":"SPXW260320P06535000","bid":46.9,"bid_size":0.0,"ask":47.4,"ask_size":0.0,"iv":0.2216,"open_interest":105.0,"volume":1.0,"delta":-0.1937,"gamma":0.0006,"vega":5.4636,"theta":-1.9902,"rho":-1.1635,"theo":47.7006,"change":-13.43,"open":40.42,"high":40.42,"low":40.42,"tick":"down","last_trade_price":40.42,"last_trade_time":"2026-02-18T12:29:00","percent_change":-24.9396,"prev_day_close":53.8499984741211},{"option":"SPXW260320C06540000","bid":397.3,"bid_size":0.0,"ask":402.1,"ask_size":0.0,"iv":0.2202,"open_interest":5.0,"volume":0.0,"delta":0.8036,"gamma":0.0006,"vega":5.5057,"theta":-1.957,"rho":4.3563,"theo":398.8825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.29,"last_trade_time":"2026-02-05T09:50:16","percent_change":0.0,"prev_day_close":378.050003051758},{"option":"SPXW260320P06540000","bid":47.5,"bid_size":0.0,"ask":48.0,"ask_size":0.0,"iv":0.2209,"open_interest":218.0,"volume":60.0,"delta":-0.1962,"gamma":0.0006,"vega":5.5057,"theta":-1.9996,"rho":-1.1788,"theo":48.3457,"change":-9.41,"open":41.08,"high":50.41,"low":40.05,"tick":"no_change","last_trade_price":45.14,"last_trade_time":"2026-02-18T15:56:18","percent_change":-17.2502,"prev_day_close":54.5499992370606},{"option":"SPXW260320C06545000","bid":391.3,"bid_size":0.0,"ask":399.2,"ask_size":0.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.801,"gamma":0.0006,"vega":5.5479,"theta":-1.9668,"rho":4.3451,"theo":394.5543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.849990844727},{"option":"SPXW260320P06545000","bid":48.2,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.2201,"open_interest":285.0,"volume":21.0,"delta":-0.1988,"gamma":0.0006,"vega":5.5479,"theta":-2.0089,"rho":-1.1942,"theo":48.9996,"change":-13.13,"open":53.58,"high":53.58,"low":40.61,"tick":"no_change","last_trade_price":42.12,"last_trade_time":"2026-02-18T11:50:13","percent_change":-23.7647,"prev_day_close":55.25},{"option":"SPXW260320C06550000","bid":388.8,"bid_size":0.0,"ask":393.6,"ask_size":0.0,"iv":0.2185,"open_interest":45.0,"volume":0.0,"delta":0.7984,"gamma":0.0006,"vega":5.5902,"theta":-1.9767,"rho":4.3337,"theo":390.2351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":494.29,"last_trade_time":"2026-02-02T11:29:54","percent_change":0.0,"prev_day_close":369.25},{"option":"SPXW260320P06550000","bid":48.8,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.2192,"open_interest":1110.0,"volume":139.0,"delta":-0.2014,"gamma":0.0006,"vega":5.5902,"theta":-2.0181,"rho":-1.2099,"theo":49.6626,"change":-9.66,"open":52.32,"high":53.52,"low":41.12,"tick":"no_change","last_trade_price":46.34,"last_trade_time":"2026-02-18T15:56:18","percent_change":-17.25,"prev_day_close":56.0},{"option":"SPXW260320C06555000","bid":382.7,"bid_size":0.0,"ask":390.6,"ask_size":0.0,"iv":0.2164,"open_interest":2.0,"volume":0.0,"delta":0.7958,"gamma":0.0007,"vega":5.6326,"theta":-1.9864,"rho":4.322,"theo":385.9251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":496.62,"last_trade_time":"2025-12-26T10:06:45","percent_change":0.0,"prev_day_close":365.349990844727},{"option":"SPXW260320P06555000","bid":49.5,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.2186,"open_interest":109.0,"volume":11.0,"delta":-0.2041,"gamma":0.0007,"vega":5.6326,"theta":-2.0272,"rho":-1.2258,"theo":50.3348,"change":-8.15,"open":42.8,"high":48.6,"low":42.72,"tick":"up","last_trade_price":48.6,"last_trade_time":"2026-02-18T15:59:30","percent_change":-14.3612,"prev_day_close":56.75},{"option":"SPXW260320C06560000","bid":380.2,"bid_size":0.0,"ask":384.8,"ask_size":0.0,"iv":0.217,"open_interest":1.0,"volume":0.0,"delta":0.7931,"gamma":0.0007,"vega":5.6753,"theta":-1.996,"rho":4.3101,"theo":381.6244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":468.27,"last_trade_time":"2026-01-08T11:02:39","percent_change":0.0,"prev_day_close":361.25},{"option":"SPXW260320P06560000","bid":50.2,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.2179,"open_interest":348.0,"volume":11.0,"delta":-0.2068,"gamma":0.0007,"vega":5.6753,"theta":-2.0362,"rho":-1.2419,"theo":51.0163,"change":-2.65,"open":43.08,"high":54.9,"low":42.92,"tick":"up","last_trade_price":54.9,"last_trade_time":"2026-02-18T14:58:23","percent_change":-4.60469,"prev_day_close":57.5499992370606},{"option":"SPXW260320C06565000","bid":374.1,"bid_size":0.0,"ask":382.0,"ask_size":0.0,"iv":0.2148,"open_interest":1.0,"volume":0.0,"delta":0.7903,"gamma":0.0007,"vega":5.7182,"theta":-2.0055,"rho":4.298,"theo":377.3332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":376.72,"last_trade_time":"2026-01-20T14:03:59","percent_change":0.0,"prev_day_close":356.899993896484},{"option":"SPXW260320P06565000","bid":50.9,"bid_size":0.0,"ask":51.4,"ask_size":0.0,"iv":0.217,"open_interest":119.0,"volume":26.0,"delta":-0.2095,"gamma":0.0007,"vega":5.7182,"theta":-2.0451,"rho":-1.2582,"theo":51.7073,"change":-2.25,"open":56.1,"high":56.2,"low":54.3,"tick":"no_change","last_trade_price":56.1,"last_trade_time":"2026-02-18T14:58:16","percent_change":-3.85604,"prev_day_close":58.3499984741211},{"option":"SPXW260320C06570000","bid":371.5,"bid_size":0.0,"ask":376.4,"ask_size":0.0,"iv":0.2151,"open_interest":6.0,"volume":0.0,"delta":0.7876,"gamma":0.0007,"vega":5.7613,"theta":-2.0149,"rho":4.2856,"theo":373.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.93,"last_trade_time":"2025-12-05T12:31:04","percent_change":0.0,"prev_day_close":352.799987792969},{"option":"SPXW260320P06570000","bid":51.6,"bid_size":0.0,"ask":52.1,"ask_size":0.0,"iv":0.2164,"open_interest":559.0,"volume":11.0,"delta":-0.2123,"gamma":0.0007,"vega":5.7613,"theta":-2.0539,"rho":-1.2749,"theo":52.4079,"change":-6.03,"open":45.8,"high":53.02,"low":43.48,"tick":"up","last_trade_price":53.02,"last_trade_time":"2026-02-18T14:36:06","percent_change":-10.2117,"prev_day_close":59.0499992370606},{"option":"SPXW260320C06575000","bid":367.4,"bid_size":0.0,"ask":372.1,"ask_size":0.0,"iv":0.2146,"open_interest":80.0,"volume":0.0,"delta":0.7848,"gamma":0.0007,"vega":5.8046,"theta":-2.0242,"rho":4.2729,"theo":368.7799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.05,"last_trade_time":"2026-02-17T14:22:10","percent_change":0.0,"prev_day_close":348.050003051758},{"option":"SPXW260320P06575000","bid":52.3,"bid_size":0.0,"ask":52.8,"ask_size":0.0,"iv":0.2155,"open_interest":1882.0,"volume":930.0,"delta":-0.2151,"gamma":0.0007,"vega":5.8046,"theta":-2.0626,"rho":-1.2918,"theo":53.1184,"change":-7.5,"open":46.6,"high":57.2,"low":43.97,"tick":"down","last_trade_price":52.35,"last_trade_time":"2026-02-18T15:43:28","percent_change":-12.5313,"prev_day_close":59.8499984741211},{"option":"SPXW260320C06580000","bid":363.1,"bid_size":0.0,"ask":367.9,"ask_size":0.0,"iv":0.2138,"open_interest":1.0,"volume":0.0,"delta":0.7819,"gamma":0.0007,"vega":5.8481,"theta":-2.0334,"rho":4.2598,"theo":364.5183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.03,"last_trade_time":"2026-02-13T15:54:30","percent_change":0.0,"prev_day_close":344.349990844727},{"option":"SPXW260320P06580000","bid":53.0,"bid_size":0.0,"ask":53.5,"ask_size":0.0,"iv":0.2148,"open_interest":1136.0,"volume":34.0,"delta":-0.2179,"gamma":0.0007,"vega":5.8481,"theta":-2.0712,"rho":-1.3091,"theo":53.839,"change":-2.75,"open":59.2,"high":59.2,"low":44.43,"tick":"down","last_trade_price":57.95,"last_trade_time":"2026-02-18T15:23:06","percent_change":-4.53048,"prev_day_close":60.7000007629394},{"option":"SPXW260320C06585000","bid":357.1,"bid_size":0.0,"ask":365.0,"ask_size":0.0,"iv":0.2116,"open_interest":4.0,"volume":0.0,"delta":0.7791,"gamma":0.0007,"vega":5.8917,"theta":-2.0424,"rho":4.2465,"theo":360.267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":340.299987792969},{"option":"SPXW260320P06585000","bid":53.7,"bid_size":0.0,"ask":54.3,"ask_size":0.0,"iv":0.2141,"open_interest":250.0,"volume":16.0,"delta":-0.2208,"gamma":0.0007,"vega":5.8917,"theta":-2.0796,"rho":-1.3267,"theo":54.5699,"change":-5.75,"open":50.2,"high":57.2,"low":50.2,"tick":"down","last_trade_price":55.8,"last_trade_time":"2026-02-18T15:35:44","percent_change":-9.342,"prev_day_close":61.5499992370606},{"option":"SPXW260320C06590000","bid":354.6,"bid_size":0.0,"ask":359.2,"ask_size":0.0,"iv":0.2123,"open_interest":11.0,"volume":0.0,"delta":0.7762,"gamma":0.0007,"vega":5.9353,"theta":-2.0514,"rho":4.2329,"theo":356.0262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":409.37,"last_trade_time":"2025-12-31T14:42:55","percent_change":0.0,"prev_day_close":335.949996948242},{"option":"SPXW260320P06590000","bid":54.5,"bid_size":0.0,"ask":55.0,"ask_size":0.0,"iv":0.2132,"open_interest":335.0,"volume":42.0,"delta":-0.2237,"gamma":0.0007,"vega":5.9353,"theta":-2.088,"rho":-1.3445,"theo":55.3112,"change":-8.77,"open":59.8,"high":59.8,"low":46.0,"tick":"up","last_trade_price":53.58,"last_trade_time":"2026-02-18T15:59:29","percent_change":-14.0658,"prev_day_close":62.3499984741211},{"option":"SPXW260320C06595000","bid":348.6,"bid_size":0.0,"ask":356.5,"ask_size":0.0,"iv":0.2104,"open_interest":2.0,"volume":0.0,"delta":0.7732,"gamma":0.0007,"vega":5.9789,"theta":-2.0602,"rho":4.219,"theo":351.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.850006103516},{"option":"SPXW260320P06595000","bid":55.2,"bid_size":0.0,"ask":55.8,"ask_size":0.0,"iv":0.2126,"open_interest":131.0,"volume":47.0,"delta":-0.2266,"gamma":0.0007,"vega":5.9789,"theta":-2.0962,"rho":-1.3626,"theo":56.0633,"change":-10.4,"open":61.4,"high":61.4,"low":46.38,"tick":"up","last_trade_price":52.8,"last_trade_time":"2026-02-18T15:53:30","percent_change":-16.4557,"prev_day_close":63.2000007629394},{"option":"SPXW260320C06600000","bid":346.0,"bid_size":0.0,"ask":350.9,"ask_size":0.0,"iv":0.2109,"open_interest":158.0,"volume":1.0,"delta":0.7702,"gamma":0.0007,"vega":6.0224,"theta":-2.0688,"rho":4.2048,"theo":347.5768,"change":35.21,"open":362.56,"high":362.56,"low":362.56,"tick":"up","last_trade_price":362.56,"last_trade_time":"2026-02-18T11:20:47","percent_change":10.7561,"prev_day_close":327.349990844727},{"option":"SPXW260320P06600000","bid":56.0,"bid_size":0.0,"ask":56.5,"ask_size":0.0,"iv":0.2117,"open_interest":4274.0,"volume":362.0,"delta":-0.2296,"gamma":0.0007,"vega":6.0224,"theta":-2.1042,"rho":-1.381,"theo":56.8262,"change":-7.73,"open":60.7,"high":62.28,"low":46.35,"tick":"up","last_trade_price":56.32,"last_trade_time":"2026-02-18T16:14:29","percent_change":-12.0687,"prev_day_close":64.0500011444092},{"option":"SPXW260320C06605000","bid":340.2,"bid_size":0.0,"ask":348.1,"ask_size":0.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":0.7672,"gamma":0.0007,"vega":6.0657,"theta":-2.0774,"rho":4.1904,"theo":343.3685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.600006103516},{"option":"SPXW260320P06605000","bid":56.8,"bid_size":0.0,"ask":57.3,"ask_size":0.0,"iv":0.2109,"open_interest":138.0,"volume":3.0,"delta":-0.2327,"gamma":0.0007,"vega":6.0657,"theta":-2.1121,"rho":-1.3996,"theo":57.6001,"change":-10.05,"open":50.7,"high":54.9,"low":48.5,"tick":"up","last_trade_price":54.9,"last_trade_time":"2026-02-18T13:52:32","percent_change":-15.4734,"prev_day_close":64.9499969482422},{"option":"SPXW260320C06610000","bid":337.8,"bid_size":0.0,"ask":342.3,"ask_size":0.0,"iv":0.2093,"open_interest":3.0,"volume":0.0,"delta":0.7641,"gamma":0.0007,"vega":6.1088,"theta":-2.0857,"rho":4.1759,"theo":339.1714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.37,"last_trade_time":"2025-12-16T10:40:19","percent_change":0.0,"prev_day_close":319.699996948242},{"option":"SPXW260320P06610000","bid":57.6,"bid_size":0.0,"ask":58.1,"ask_size":0.0,"iv":0.2102,"open_interest":133.0,"volume":11.0,"delta":-0.2357,"gamma":0.0007,"vega":6.1088,"theta":-2.1199,"rho":-1.4184,"theo":58.3852,"change":-13.9,"open":63.47,"high":63.47,"low":49.8,"tick":"up","last_trade_price":51.9,"last_trade_time":"2026-02-18T13:35:57","percent_change":-21.1246,"prev_day_close":65.7999992370606},{"option":"SPXW260320C06615000","bid":331.8,"bid_size":0.0,"ask":339.8,"ask_size":0.0,"iv":0.2074,"open_interest":2.0,"volume":0.0,"delta":0.761,"gamma":0.0008,"vega":6.1516,"theta":-2.094,"rho":4.1611,"theo":334.9857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.4,"last_trade_time":"2026-02-12T15:30:46","percent_change":0.0,"prev_day_close":315.449996948242},{"option":"SPXW260320P06615000","bid":58.4,"bid_size":0.0,"ask":58.9,"ask_size":0.0,"iv":0.2094,"open_interest":143.0,"volume":16.0,"delta":-0.2388,"gamma":0.0008,"vega":6.1516,"theta":-2.1275,"rho":-1.4374,"theo":59.1817,"change":-10.35,"open":53.4,"high":56.3,"low":53.4,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-02-18T14:13:40","percent_change":-15.5289,"prev_day_close":66.6500015258789},{"option":"SPXW260320C06620000","bid":329.4,"bid_size":0.0,"ask":334.1,"ask_size":0.0,"iv":0.2081,"open_interest":7.0,"volume":0.0,"delta":0.7578,"gamma":0.0008,"vega":6.1942,"theta":-2.102,"rho":4.1462,"theo":330.8113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.94,"last_trade_time":"2026-02-17T10:01:16","percent_change":0.0,"prev_day_close":311.350006103516},{"option":"SPXW260320P06620000","bid":59.2,"bid_size":0.0,"ask":59.7,"ask_size":0.0,"iv":0.2086,"open_interest":183.0,"volume":12.0,"delta":-0.242,"gamma":0.0008,"vega":6.1942,"theta":-2.135,"rho":-1.4565,"theo":59.9895,"change":-15.3,"open":63.7,"high":63.7,"low":50.5,"tick":"down","last_trade_price":52.3,"last_trade_time":"2026-02-18T12:13:30","percent_change":-22.6331,"prev_day_close":67.6000022888184},{"option":"SPXW260320C06625000","bid":325.0,"bid_size":0.0,"ask":329.9,"ask_size":0.0,"iv":0.2071,"open_interest":75.0,"volume":0.0,"delta":0.7546,"gamma":0.0008,"vega":6.2365,"theta":-2.11,"rho":4.1311,"theo":326.6485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.65,"last_trade_time":"2026-02-17T14:22:10","percent_change":0.0,"prev_day_close":306.850006103516},{"option":"SPXW260320P06625000","bid":60.0,"bid_size":0.0,"ask":60.5,"ask_size":0.0,"iv":0.2079,"open_interest":428.0,"volume":9.0,"delta":-0.2452,"gamma":0.0008,"vega":6.2365,"theta":-2.1423,"rho":-1.4758,"theo":60.8089,"change":-11.23,"open":66.3,"high":66.3,"low":51.37,"tick":"up","last_trade_price":57.27,"last_trade_time":"2026-02-18T15:57:16","percent_change":-16.3942,"prev_day_close":68.5},{"option":"SPXW260320C06630000","bid":321.1,"bid_size":0.0,"ask":325.7,"ask_size":0.0,"iv":0.206,"open_interest":15.0,"volume":0.0,"delta":0.7514,"gamma":0.0008,"vega":6.2787,"theta":-2.1177,"rho":4.1159,"theo":322.4974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":365.6,"last_trade_time":"2025-12-19T10:42:51","percent_change":0.0,"prev_day_close":303.349990844727},{"option":"SPXW260320P06630000","bid":60.8,"bid_size":0.0,"ask":61.4,"ask_size":0.0,"iv":0.2071,"open_interest":301.0,"volume":10.0,"delta":-0.2484,"gamma":0.0008,"vega":6.2787,"theta":-2.1495,"rho":-1.4953,"theo":61.6399,"change":-6.55,"open":50.5,"high":62.9,"low":50.5,"tick":"no_change","last_trade_price":62.9,"last_trade_time":"2026-02-18T15:35:55","percent_change":-9.43124,"prev_day_close":69.4499969482422},{"option":"SPXW260320C06635000","bid":315.2,"bid_size":0.0,"ask":323.2,"ask_size":0.0,"iv":0.2044,"open_interest":3.0,"volume":0.0,"delta":0.7481,"gamma":0.0008,"vega":6.3206,"theta":-2.1253,"rho":4.1005,"theo":318.358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.349990844727},{"option":"SPXW260320P06635000","bid":61.6,"bid_size":0.0,"ask":62.2,"ask_size":0.0,"iv":0.2063,"open_interest":120.0,"volume":4.0,"delta":-0.2517,"gamma":0.0008,"vega":6.3206,"theta":-2.1564,"rho":-1.515,"theo":62.4828,"change":-17.25,"open":67.2,"high":67.2,"low":53.0,"tick":"up","last_trade_price":53.15,"last_trade_time":"2026-02-18T12:06:49","percent_change":-24.5028,"prev_day_close":70.3999977111816},{"option":"SPXW260320C06640000","bid":312.8,"bid_size":0.0,"ask":317.4,"ask_size":0.0,"iv":0.2049,"open_interest":7.0,"volume":0.0,"delta":0.7448,"gamma":0.0008,"vega":6.3625,"theta":-2.1327,"rho":4.0848,"theo":314.2306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.4,"last_trade_time":"2025-12-05T12:33:27","percent_change":0.0,"prev_day_close":295.299987792969},{"option":"SPXW260320P06640000","bid":62.5,"bid_size":0.0,"ask":63.1,"ask_size":0.0,"iv":0.2055,"open_interest":142.0,"volume":5.0,"delta":-0.255,"gamma":0.0008,"vega":6.3625,"theta":-2.1633,"rho":-1.5348,"theo":63.3375,"change":-4.88,"open":53.5,"high":66.47,"low":52.7,"tick":"no_change","last_trade_price":66.47,"last_trade_time":"2026-02-18T15:07:00","percent_change":-6.83952,"prev_day_close":71.3499984741211},{"option":"SPXW260320C06645000","bid":307.0,"bid_size":0.0,"ask":314.9,"ask_size":0.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.7415,"gamma":0.0008,"vega":6.4044,"theta":-2.14,"rho":4.069,"theo":310.1152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":291.299987792969},{"option":"SPXW260320P06645000","bid":63.4,"bid_size":0.0,"ask":63.9,"ask_size":0.0,"iv":0.2048,"open_interest":192.0,"volume":5.0,"delta":-0.2584,"gamma":0.0008,"vega":6.4044,"theta":-2.1699,"rho":-1.5549,"theo":64.2043,"change":-11.0,"open":61.3,"high":61.3,"low":61.3,"tick":"down","last_trade_price":61.3,"last_trade_time":"2026-02-18T15:52:57","percent_change":-15.2144,"prev_day_close":72.2999992370606},{"option":"SPXW260320C06650000","bid":304.6,"bid_size":0.0,"ask":309.2,"ask_size":0.0,"iv":0.2032,"open_interest":53.0,"volume":0.0,"delta":0.738,"gamma":0.0008,"vega":6.4462,"theta":-2.147,"rho":4.0528,"theo":306.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.07,"last_trade_time":"2026-02-17T11:49:51","percent_change":0.0,"prev_day_close":286.649993896484},{"option":"SPXW260320P06650000","bid":64.2,"bid_size":0.0,"ask":64.8,"ask_size":0.0,"iv":0.2038,"open_interest":784.0,"volume":106.0,"delta":-0.2618,"gamma":0.0008,"vega":6.4462,"theta":-2.1764,"rho":-1.5754,"theo":65.0835,"change":-11.29,"open":71.38,"high":71.38,"low":54.28,"tick":"down","last_trade_price":61.96,"last_trade_time":"2026-02-18T15:50:57","percent_change":-15.413,"prev_day_close":73.25},{"option":"SPXW260320C06655000","bid":298.8,"bid_size":0.0,"ask":306.7,"ask_size":0.0,"iv":0.2013,"open_interest":6.0,"volume":0.0,"delta":0.7346,"gamma":0.0008,"vega":6.488,"theta":-2.1539,"rho":4.0362,"theo":301.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":337.3,"last_trade_time":"2026-01-21T14:30:12","percent_change":0.0,"prev_day_close":283.299987792969},{"option":"SPXW260320P06655000","bid":65.1,"bid_size":0.0,"ask":65.7,"ask_size":0.0,"iv":0.2032,"open_interest":178.0,"volume":23.0,"delta":-0.2653,"gamma":0.0008,"vega":6.488,"theta":-2.1826,"rho":-1.5961,"theo":65.9752,"change":-9.05,"open":69.4,"high":71.25,"low":55.0,"tick":"up","last_trade_price":65.2,"last_trade_time":"2026-02-18T14:33:13","percent_change":-12.1886,"prev_day_close":74.25},{"option":"SPXW260320C06660000","bid":296.4,"bid_size":0.0,"ask":301.0,"ask_size":0.0,"iv":0.2018,"open_interest":3.0,"volume":0.0,"delta":0.7311,"gamma":0.0008,"vega":6.5299,"theta":-2.1606,"rho":4.0194,"theo":297.8439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":372.29,"last_trade_time":"2025-12-30T10:43:32","percent_change":0.0,"prev_day_close":279.299987792969},{"option":"SPXW260320P06660000","bid":66.0,"bid_size":0.0,"ask":66.6,"ask_size":0.0,"iv":0.2024,"open_interest":250.0,"volume":19.0,"delta":-0.2688,"gamma":0.0008,"vega":6.5299,"theta":-2.1887,"rho":-1.6172,"theo":66.8796,"change":-11.81,"open":70.9,"high":70.9,"low":57.73,"tick":"down","last_trade_price":63.49,"last_trade_time":"2026-02-18T15:55:45","percent_change":-15.6839,"prev_day_close":75.2999992370606},{"option":"SPXW260320C06665000","bid":290.7,"bid_size":0.0,"ask":298.6,"ask_size":0.0,"iv":0.1997,"open_interest":7.0,"volume":0.0,"delta":0.7276,"gamma":0.0008,"vega":6.5718,"theta":-2.1671,"rho":4.0021,"theo":293.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.25,"last_trade_time":"2026-02-17T10:50:27","percent_change":0.0,"prev_day_close":275.349990844727},{"option":"SPXW260320P06665000","bid":66.9,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.2015,"open_interest":164.0,"volume":22.0,"delta":-0.2723,"gamma":0.0008,"vega":6.5718,"theta":-2.1946,"rho":-1.6387,"theo":67.7972,"change":-11.55,"open":74.31,"high":74.31,"low":57.45,"tick":"down","last_trade_price":64.8,"last_trade_time":"2026-02-18T15:52:48","percent_change":-15.1277,"prev_day_close":76.3499984741211},{"option":"SPXW260320C06670000","bid":288.2,"bid_size":0.0,"ask":292.7,"ask_size":0.0,"iv":0.2002,"open_interest":23.0,"volume":0.0,"delta":0.724,"gamma":0.0008,"vega":6.6136,"theta":-2.1733,"rho":3.9844,"theo":289.728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.3,"last_trade_time":"2026-02-13T15:25:05","percent_change":0.0,"prev_day_close":271.349990844727},{"option":"SPXW260320P06670000","bid":67.9,"bid_size":0.0,"ask":68.4,"ask_size":0.0,"iv":0.2006,"open_interest":250.0,"volume":37.0,"delta":-0.2759,"gamma":0.0008,"vega":6.6136,"theta":-2.2002,"rho":-1.6606,"theo":68.7281,"change":-12.16,"open":75.52,"high":75.52,"low":58.01,"tick":"down","last_trade_price":65.24,"last_trade_time":"2026-02-18T15:55:45","percent_change":-15.7106,"prev_day_close":77.3999977111816},{"option":"SPXW260320C06675000","bid":284.0,"bid_size":0.0,"ask":288.8,"ask_size":0.0,"iv":0.1993,"open_interest":74.0,"volume":0.0,"delta":0.7203,"gamma":0.0008,"vega":6.6552,"theta":-2.1794,"rho":3.9664,"theo":285.6903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.86,"last_trade_time":"2026-02-17T10:01:16","percent_change":0.0,"prev_day_close":266.900009155273},{"option":"SPXW260320P06675000","bid":68.8,"bid_size":0.0,"ask":69.4,"ask_size":0.0,"iv":0.1999,"open_interest":299.0,"volume":30.0,"delta":-0.2795,"gamma":0.0008,"vega":6.6552,"theta":-2.2057,"rho":-1.6829,"theo":69.6726,"change":-11.37,"open":75.2,"high":76.0,"low":58.57,"tick":"no_change","last_trade_price":67.08,"last_trade_time":"2026-02-18T15:52:04","percent_change":-14.4933,"prev_day_close":78.4499969482422},{"option":"SPXW260320C06680000","bid":280.1,"bid_size":0.0,"ask":284.8,"ask_size":0.0,"iv":0.1984,"open_interest":24.0,"volume":1.0,"delta":0.7166,"gamma":0.0009,"vega":6.6967,"theta":-2.1852,"rho":3.948,"theo":281.6666,"change":1.47,"open":264.42,"high":264.42,"low":264.42,"tick":"down","last_trade_price":264.42,"last_trade_time":"2026-02-18T09:31:07","percent_change":0.559043,"prev_day_close":262.949996948242},{"option":"SPXW260320P06680000","bid":69.7,"bid_size":0.0,"ask":70.3,"ask_size":0.0,"iv":0.199,"open_interest":373.0,"volume":49.0,"delta":-0.2832,"gamma":0.0009,"vega":6.6967,"theta":-2.2109,"rho":-1.7055,"theo":70.631,"change":-11.58,"open":77.54,"high":77.54,"low":59.75,"tick":"down","last_trade_price":67.87,"last_trade_time":"2026-02-18T15:52:03","percent_change":-14.5752,"prev_day_close":79.4499969482422},{"option":"SPXW260320C06685000","bid":274.5,"bid_size":0.0,"ask":282.5,"ask_size":0.0,"iv":0.1966,"open_interest":2.0,"volume":3.0,"delta":0.7129,"gamma":0.0009,"vega":6.7378,"theta":-2.1908,"rho":3.9292,"theo":277.657,"change":33.8,"open":293.0,"high":293.0,"low":292.9,"tick":"down","last_trade_price":292.9,"last_trade_time":"2026-02-18T11:35:32","percent_change":13.0452,"prev_day_close":259.099990844727},{"option":"SPXW260320P06685000","bid":70.7,"bid_size":0.0,"ask":71.3,"ask_size":0.0,"iv":0.1983,"open_interest":128.0,"volume":1.0,"delta":-0.2869,"gamma":0.0009,"vega":6.7378,"theta":-2.2159,"rho":-1.7285,"theo":71.6037,"change":-15.55,"open":65.05,"high":65.05,"low":65.05,"tick":"down","last_trade_price":65.05,"last_trade_time":"2026-02-18T10:09:36","percent_change":-19.2928,"prev_day_close":80.6000022888184},{"option":"SPXW260320C06690000","bid":272.1,"bid_size":0.0,"ask":276.6,"ask_size":0.0,"iv":0.1964,"open_interest":35.0,"volume":1.0,"delta":0.7091,"gamma":0.0009,"vega":6.7786,"theta":-2.1962,"rho":3.9102,"theo":273.6619,"change":1.14,"open":256.54,"high":256.54,"low":256.54,"tick":"down","last_trade_price":256.54,"last_trade_time":"2026-02-18T09:31:07","percent_change":0.446358,"prev_day_close":255.400001525879},{"option":"SPXW260320P06690000","bid":71.7,"bid_size":0.0,"ask":72.2,"ask_size":0.0,"iv":0.1973,"open_interest":197.0,"volume":46.0,"delta":-0.2907,"gamma":0.0009,"vega":6.7786,"theta":-2.2206,"rho":-1.7518,"theo":72.5907,"change":-7.29,"open":75.7,"high":78.21,"low":61.4,"tick":"down","last_trade_price":74.36,"last_trade_time":"2026-02-18T15:36:00","percent_change":-8.92835,"prev_day_close":81.6500015258789},{"option":"SPXW260320C06695000","bid":266.6,"bid_size":0.0,"ask":273.0,"ask_size":0.0,"iv":0.1939,"open_interest":16.0,"volume":0.0,"delta":0.7053,"gamma":0.0009,"vega":6.8188,"theta":-2.2013,"rho":3.8909,"theo":269.6814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.4,"last_trade_time":"2026-02-17T10:12:36","percent_change":0.0,"prev_day_close":251.400001525879},{"option":"SPXW260320P06695000","bid":72.7,"bid_size":0.0,"ask":73.2,"ask_size":0.0,"iv":0.1966,"open_interest":277.0,"volume":11.0,"delta":-0.2946,"gamma":0.0009,"vega":6.8188,"theta":-2.2251,"rho":-1.7753,"theo":73.5924,"change":-6.17,"open":78.4,"high":80.1,"low":62.79,"tick":"up","last_trade_price":76.63,"last_trade_time":"2026-02-18T14:36:24","percent_change":-7.45169,"prev_day_close":82.7999992370606},{"option":"SPXW260320C06700000","bid":264.2,"bid_size":0.0,"ask":268.8,"ask_size":0.0,"iv":0.1948,"open_interest":186.0,"volume":14.0,"delta":0.7014,"gamma":0.0009,"vega":6.8586,"theta":-2.2061,"rho":3.8714,"theo":265.7156,"change":21.47,"open":270.93,"high":280.44,"low":253.67,"tick":"up","last_trade_price":269.07,"last_trade_time":"2026-02-18T15:50:01","percent_change":8.67124,"prev_day_close":247.599998474121},{"option":"SPXW260320P06700000","bid":73.7,"bid_size":0.0,"ask":74.2,"ask_size":0.0,"iv":0.1958,"open_interest":1616.0,"volume":538.0,"delta":-0.2984,"gamma":0.0009,"vega":6.8586,"theta":-2.2294,"rho":-1.799,"theo":74.6088,"change":-9.89,"open":79.46,"high":80.68,"low":61.32,"tick":"up","last_trade_price":74.06,"last_trade_time":"2026-02-18T16:14:29","percent_change":-11.7808,"prev_day_close":83.9499969482422},{"option":"SPXW260320C06705000","bid":258.6,"bid_size":0.0,"ask":265.0,"ask_size":0.0,"iv":0.1923,"open_interest":11.0,"volume":0.0,"delta":0.6975,"gamma":0.0009,"vega":6.8978,"theta":-2.2108,"rho":3.8517,"theo":261.7648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.8,"last_trade_time":"2026-02-13T14:29:29","percent_change":0.0,"prev_day_close":243.699996948242},{"option":"SPXW260320P06705000","bid":74.7,"bid_size":0.0,"ask":75.3,"ask_size":0.0,"iv":0.195,"open_interest":219.0,"volume":12.0,"delta":-0.3024,"gamma":0.0009,"vega":6.8978,"theta":-2.2334,"rho":-1.823,"theo":75.6402,"change":-12.05,"open":82.3,"high":82.3,"low":64.8,"tick":"down","last_trade_price":73.0,"last_trade_time":"2026-02-18T14:21:32","percent_change":-14.1681,"prev_day_close":85.0500030517578},{"option":"SPXW260320C06710000","bid":256.3,"bid_size":0.0,"ask":260.7,"ask_size":0.0,"iv":0.1942,"open_interest":38.0,"volume":3.0,"delta":0.6935,"gamma":0.0009,"vega":6.9364,"theta":-2.2151,"rho":3.8318,"theo":257.8291,"change":29.48,"open":244.83,"high":269.38,"low":244.83,"tick":"up","last_trade_price":269.38,"last_trade_time":"2026-02-18T13:26:55","percent_change":12.2885,"prev_day_close":239.900001525879},{"option":"SPXW260320P06710000","bid":75.7,"bid_size":0.0,"ask":76.3,"ask_size":0.0,"iv":0.1942,"open_interest":115.0,"volume":46.0,"delta":-0.3063,"gamma":0.0009,"vega":6.9364,"theta":-2.2372,"rho":-1.847,"theo":76.6867,"change":-3.34,"open":81.1,"high":82.91,"low":65.4,"tick":"up","last_trade_price":82.91,"last_trade_time":"2026-02-18T15:16:02","percent_change":-3.87246,"prev_day_close":86.25},{"option":"SPXW260320C06715000","bid":254.4,"bid_size":0.0,"ask":255.2,"ask_size":0.0,"iv":0.1934,"open_interest":41.0,"volume":0.0,"delta":0.6895,"gamma":0.0009,"vega":6.9745,"theta":-2.2192,"rho":3.8118,"theo":253.9085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":229.0,"last_trade_time":"2026-02-17T09:43:45","percent_change":0.0,"prev_day_close":236.099998474121},{"option":"SPXW260320P06715000","bid":76.8,"bid_size":0.0,"ask":77.3,"ask_size":0.0,"iv":0.1933,"open_interest":77.0,"volume":7.0,"delta":-0.3104,"gamma":0.0009,"vega":6.9745,"theta":-2.2406,"rho":-1.8713,"theo":77.7483,"change":-14.45,"open":83.4,"high":83.4,"low":69.05,"tick":"up","last_trade_price":73.0,"last_trade_time":"2026-02-18T13:51:30","percent_change":-16.5237,"prev_day_close":87.4499969482422},{"option":"SPXW260320C06720000","bid":250.5,"bid_size":0.0,"ask":251.2,"ask_size":0.0,"iv":0.1926,"open_interest":57.0,"volume":0.0,"delta":0.6854,"gamma":0.0009,"vega":7.0122,"theta":-2.223,"rho":3.7915,"theo":250.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.8,"last_trade_time":"2026-02-13T09:50:54","percent_change":0.0,"prev_day_close":232.300003051758},{"option":"SPXW260320P06720000","bid":77.8,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.1925,"open_interest":205.0,"volume":10.0,"delta":-0.3145,"gamma":0.0009,"vega":7.0122,"theta":-2.2438,"rho":-1.8958,"theo":78.8253,"change":-8.51,"open":83.5,"high":83.5,"low":70.53,"tick":"up","last_trade_price":80.14,"last_trade_time":"2026-02-18T15:35:34","percent_change":-9.59955,"prev_day_close":88.6500015258789},{"option":"SPXW260320C06725000","bid":246.6,"bid_size":0.0,"ask":247.4,"ask_size":0.0,"iv":0.1917,"open_interest":93.0,"volume":0.0,"delta":0.6812,"gamma":0.0009,"vega":7.0494,"theta":-2.2266,"rho":3.7709,"theo":246.1138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.8,"last_trade_time":"2026-02-17T16:07:22","percent_change":0.0,"prev_day_close":228.549995422363},{"option":"SPXW260320P06725000","bid":78.9,"bid_size":0.0,"ask":79.5,"ask_size":0.0,"iv":0.1916,"open_interest":289.0,"volume":11.0,"delta":-0.3186,"gamma":0.0009,"vega":7.0494,"theta":-2.2468,"rho":-1.9206,"theo":79.9179,"change":-20.1,"open":86.1,"high":86.1,"low":69.75,"tick":"down","last_trade_price":69.75,"last_trade_time":"2026-02-18T10:51:46","percent_change":-22.3706,"prev_day_close":89.8499984741211},{"option":"SPXW260320C06730000","bid":242.7,"bid_size":0.0,"ask":243.4,"ask_size":0.0,"iv":0.1908,"open_interest":44.0,"volume":0.0,"delta":0.6771,"gamma":0.001,"vega":7.0863,"theta":-2.2298,"rho":3.75,"theo":242.24,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.4,"last_trade_time":"2026-02-17T10:15:00","percent_change":0.0,"prev_day_close":224.799995422363},{"option":"SPXW260320P06730000","bid":80.0,"bid_size":0.0,"ask":80.6,"ask_size":0.0,"iv":0.1908,"open_interest":365.0,"volume":6.0,"delta":-0.3228,"gamma":0.001,"vega":7.0863,"theta":-2.2494,"rho":-1.9458,"theo":81.0263,"change":-13.06,"open":72.3,"high":78.04,"low":67.3,"tick":"up","last_trade_price":78.04,"last_trade_time":"2026-02-18T14:17:05","percent_change":-14.3359,"prev_day_close":91.1000022888184},{"option":"SPXW260320C06735000","bid":238.8,"bid_size":0.0,"ask":239.6,"ask_size":0.0,"iv":0.19,"open_interest":30.0,"volume":0.0,"delta":0.6728,"gamma":0.001,"vega":7.1229,"theta":-2.2328,"rho":3.7287,"theo":238.3823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.6,"last_trade_time":"2026-02-12T14:42:31","percent_change":0.0,"prev_day_close":221.099998474121},{"option":"SPXW260320P06735000","bid":81.1,"bid_size":0.0,"ask":81.7,"ask_size":0.0,"iv":0.1899,"open_interest":122.0,"volume":12.0,"delta":-0.327,"gamma":0.001,"vega":7.1229,"theta":-2.2518,"rho":-1.9713,"theo":82.1508,"change":-22.77,"open":83.1,"high":83.1,"low":69.58,"tick":"down","last_trade_price":69.58,"last_trade_time":"2026-02-18T13:07:16","percent_change":-24.6562,"prev_day_close":92.3499984741211},{"option":"SPXW260320C06740000","bid":235.0,"bid_size":0.0,"ask":235.7,"ask_size":0.0,"iv":0.1892,"open_interest":65.0,"volume":0.0,"delta":0.6685,"gamma":0.001,"vega":7.1591,"theta":-2.2354,"rho":3.707,"theo":234.541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.1,"last_trade_time":"2026-02-17T10:15:04","percent_change":0.0,"prev_day_close":217.450004577637},{"option":"SPXW260320P06740000","bid":82.2,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.1891,"open_interest":141.0,"volume":15.0,"delta":-0.3313,"gamma":0.001,"vega":7.1591,"theta":-2.2538,"rho":-1.9972,"theo":83.2917,"change":-15.5,"open":85.8,"high":90.8,"low":72.7,"tick":"up","last_trade_price":78.05,"last_trade_time":"2026-02-18T13:42:51","percent_change":-16.5687,"prev_day_close":93.5500030517578},{"option":"SPXW260320C06745000","bid":231.1,"bid_size":0.0,"ask":231.8,"ask_size":0.0,"iv":0.1883,"open_interest":28.0,"volume":0.0,"delta":0.6642,"gamma":0.001,"vega":7.195,"theta":-2.2378,"rho":3.6847,"theo":230.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.23,"last_trade_time":"2026-02-17T15:55:59","percent_change":0.0,"prev_day_close":213.699996948242},{"option":"SPXW260320P06745000","bid":83.4,"bid_size":0.0,"ask":83.9,"ask_size":0.0,"iv":0.1882,"open_interest":199.0,"volume":40.0,"delta":-0.3357,"gamma":0.001,"vega":7.195,"theta":-2.2556,"rho":-2.0237,"theo":84.4494,"change":-9.55,"open":72.19,"high":89.4,"low":72.1,"tick":"down","last_trade_price":85.4,"last_trade_time":"2026-02-18T15:38:16","percent_change":-10.0579,"prev_day_close":94.9499969482422},{"option":"SPXW260320C06750000","bid":227.3,"bid_size":0.0,"ask":228.0,"ask_size":0.0,"iv":0.1875,"open_interest":73.0,"volume":11.0,"delta":0.6598,"gamma":0.001,"vega":7.2305,"theta":-2.2398,"rho":3.662,"theo":226.9091,"change":5.51,"open":231.86,"high":240.64,"low":215.51,"tick":"down","last_trade_price":215.51,"last_trade_time":"2026-02-18T15:21:33","percent_change":2.62381,"prev_day_close":210.0},{"option":"SPXW260320P06750000","bid":84.5,"bid_size":0.0,"ask":85.1,"ask_size":0.0,"iv":0.1873,"open_interest":1988.0,"volume":45.0,"delta":-0.3401,"gamma":0.001,"vega":7.2305,"theta":-2.257,"rho":-2.0507,"theo":85.6242,"change":-14.51,"open":91.4,"high":92.2,"low":72.5,"tick":"down","last_trade_price":81.69,"last_trade_time":"2026-02-18T15:50:57","percent_change":-15.0832,"prev_day_close":96.2000007629394},{"option":"SPXW260320C06755000","bid":223.5,"bid_size":0.0,"ask":224.2,"ask_size":0.0,"iv":0.1866,"open_interest":21.0,"volume":2.0,"delta":0.6553,"gamma":0.001,"vega":7.2655,"theta":-2.2415,"rho":3.6388,"theo":223.1193,"change":3.07,"open":210.68,"high":210.68,"low":209.47,"tick":"down","last_trade_price":209.47,"last_trade_time":"2026-02-18T09:33:10","percent_change":1.4874,"prev_day_close":206.400001525879},{"option":"SPXW260320P06755000","bid":85.7,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.1865,"open_interest":163.0,"volume":2.0,"delta":-0.3446,"gamma":0.001,"vega":7.2655,"theta":-2.2581,"rho":-2.0781,"theo":86.8166,"change":-22.8,"open":74.7,"high":74.7,"low":74.7,"tick":"down","last_trade_price":74.7,"last_trade_time":"2026-02-18T12:31:56","percent_change":-23.3846,"prev_day_close":97.5},{"option":"SPXW260320C06760000","bid":219.7,"bid_size":0.0,"ask":220.4,"ask_size":0.0,"iv":0.1857,"open_interest":66.0,"volume":2.0,"delta":0.6508,"gamma":0.001,"vega":7.2999,"theta":-2.2428,"rho":3.6152,"theo":219.3474,"change":4.63,"open":207.33,"high":207.33,"low":207.33,"tick":"up","last_trade_price":207.33,"last_trade_time":"2026-02-18T09:34:20","percent_change":2.28417,"prev_day_close":202.699996948242},{"option":"SPXW260320P06760000","bid":86.9,"bid_size":0.0,"ask":87.5,"ask_size":0.0,"iv":0.1856,"open_interest":181.0,"volume":41.0,"delta":-0.3491,"gamma":0.001,"vega":7.2999,"theta":-2.2588,"rho":-2.106,"theo":88.0269,"change":-15.25,"open":77.23,"high":83.7,"low":75.5,"tick":"no_change","last_trade_price":83.7,"last_trade_time":"2026-02-18T15:57:59","percent_change":-15.4118,"prev_day_close":98.9499969482422},{"option":"SPXW260320C06765000","bid":215.9,"bid_size":0.0,"ask":216.6,"ask_size":0.0,"iv":0.1849,"open_interest":42.0,"volume":3.0,"delta":0.6462,"gamma":0.001,"vega":7.3336,"theta":-2.2438,"rho":3.5912,"theo":215.5936,"change":11.95,"open":211.05,"high":211.05,"low":211.05,"tick":"up","last_trade_price":211.05,"last_trade_time":"2026-02-18T14:38:46","percent_change":6.00201,"prev_day_close":199.099998474121},{"option":"SPXW260320P06765000","bid":88.1,"bid_size":0.0,"ask":88.7,"ask_size":0.0,"iv":0.1847,"open_interest":104.0,"volume":22.0,"delta":-0.3536,"gamma":0.001,"vega":7.3336,"theta":-2.2592,"rho":-2.1342,"theo":89.2553,"change":-10.34,"open":94.3,"high":97.4,"low":78.1,"tick":"up","last_trade_price":89.91,"last_trade_time":"2026-02-18T15:38:57","percent_change":-10.3142,"prev_day_close":100.25},{"option":"SPXW260320C06770000","bid":212.2,"bid_size":0.0,"ask":212.8,"ask_size":0.0,"iv":0.184,"open_interest":71.0,"volume":0.0,"delta":0.6416,"gamma":0.001,"vega":7.3664,"theta":-2.2444,"rho":3.5668,"theo":211.8584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.7,"last_trade_time":"2026-02-17T10:31:12","percent_change":0.0,"prev_day_close":195.5},{"option":"SPXW260320P06770000","bid":89.3,"bid_size":0.0,"ask":89.9,"ask_size":0.0,"iv":0.184,"open_interest":121.0,"volume":34.0,"delta":-0.3583,"gamma":0.001,"vega":7.3664,"theta":-2.2592,"rho":-2.1628,"theo":90.5023,"change":-8.43,"open":94.8,"high":94.8,"low":76.6,"tick":"down","last_trade_price":93.22,"last_trade_time":"2026-02-18T15:31:52","percent_change":-8.29316,"prev_day_close":101.650001525879},{"option":"SPXW260320C06775000","bid":208.4,"bid_size":0.0,"ask":209.2,"ask_size":0.0,"iv":0.1831,"open_interest":148.0,"volume":1.0,"delta":0.6369,"gamma":0.001,"vega":7.3984,"theta":-2.2447,"rho":3.5422,"theo":208.1418,"change":30.59,"open":222.64,"high":222.64,"low":222.64,"tick":"up","last_trade_price":222.64,"last_trade_time":"2026-02-18T12:24:06","percent_change":15.9281,"prev_day_close":192.049995422363},{"option":"SPXW260320P06775000","bid":90.5,"bid_size":0.0,"ask":91.1,"ask_size":0.0,"iv":0.183,"open_interest":294.0,"volume":25.0,"delta":-0.363,"gamma":0.001,"vega":7.3984,"theta":-2.2589,"rho":-2.1916,"theo":91.7679,"change":-15.32,"open":95.0,"high":99.4,"low":76.6,"tick":"down","last_trade_price":87.73,"last_trade_time":"2026-02-18T15:51:28","percent_change":-14.8666,"prev_day_close":103.050003051758},{"option":"SPXW260320C06780000","bid":204.7,"bid_size":0.0,"ask":205.4,"ask_size":0.0,"iv":0.1822,"open_interest":37.0,"volume":1.0,"delta":0.6321,"gamma":0.001,"vega":7.4294,"theta":-2.2446,"rho":3.5175,"theo":204.4441,"change":30.37,"open":218.77,"high":218.77,"low":218.77,"tick":"up","last_trade_price":218.77,"last_trade_time":"2026-02-18T12:24:06","percent_change":16.12,"prev_day_close":188.400001525879},{"option":"SPXW260320P06780000","bid":91.8,"bid_size":0.0,"ask":92.4,"ask_size":0.0,"iv":0.1822,"open_interest":154.0,"volume":44.0,"delta":-0.3677,"gamma":0.001,"vega":7.4294,"theta":-2.2582,"rho":-2.2206,"theo":93.0524,"change":-14.94,"open":100.2,"high":100.2,"low":78.6,"tick":"down","last_trade_price":89.56,"last_trade_time":"2026-02-18T15:50:02","percent_change":-14.2967,"prev_day_close":104.5},{"option":"SPXW260320C06785000","bid":201.0,"bid_size":0.0,"ask":201.7,"ask_size":0.0,"iv":0.1814,"open_interest":52.0,"volume":1.0,"delta":0.6273,"gamma":0.0011,"vega":7.4596,"theta":-2.2441,"rho":3.4925,"theo":200.7655,"change":24.42,"open":209.32,"high":209.32,"low":209.32,"tick":"up","last_trade_price":209.32,"last_trade_time":"2026-02-18T13:33:41","percent_change":13.2071,"prev_day_close":184.900001525879},{"option":"SPXW260320P06785000","bid":93.1,"bid_size":0.0,"ask":93.7,"ask_size":0.0,"iv":0.1813,"open_interest":80.0,"volume":38.0,"delta":-0.3725,"gamma":0.0011,"vega":7.4596,"theta":-2.2571,"rho":-2.2498,"theo":94.3559,"change":-16.25,"open":102.2,"high":102.2,"low":79.6,"tick":"up","last_trade_price":89.7,"last_trade_time":"2026-02-18T15:57:39","percent_change":-15.3374,"prev_day_close":105.949996948242},{"option":"SPXW260320C06790000","bid":197.3,"bid_size":0.0,"ask":198.0,"ask_size":0.0,"iv":0.1805,"open_interest":83.0,"volume":8.0,"delta":0.6224,"gamma":0.0011,"vega":7.4887,"theta":-2.2432,"rho":3.4674,"theo":197.106,"change":28.9,"open":185.8,"high":210.2,"low":185.8,"tick":"no_change","last_trade_price":210.2,"last_trade_time":"2026-02-18T10:53:39","percent_change":15.9404,"prev_day_close":181.300003051758},{"option":"SPXW260320P06790000","bid":94.4,"bid_size":0.0,"ask":95.0,"ask_size":0.0,"iv":0.1804,"open_interest":136.0,"volume":13.0,"delta":-0.3774,"gamma":0.0011,"vega":7.4887,"theta":-2.2556,"rho":-2.2792,"theo":95.6786,"change":-16.45,"open":103.4,"high":103.4,"low":83.13,"tick":"down","last_trade_price":91.0,"last_trade_time":"2026-02-18T15:58:00","percent_change":-15.3094,"prev_day_close":107.449996948242},{"option":"SPXW260320C06795000","bid":193.6,"bid_size":0.0,"ask":194.4,"ask_size":0.0,"iv":0.1796,"open_interest":62.0,"volume":0.0,"delta":0.6175,"gamma":0.0011,"vega":7.517,"theta":-2.242,"rho":3.4419,"theo":193.4659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.9,"last_trade_time":"2026-02-17T12:07:48","percent_change":0.0,"prev_day_close":177.850006103516},{"option":"SPXW260320P06795000","bid":95.7,"bid_size":0.0,"ask":96.3,"ask_size":0.0,"iv":0.1795,"open_interest":411.0,"volume":22.0,"delta":-0.3824,"gamma":0.0011,"vega":7.517,"theta":-2.2537,"rho":-2.3088,"theo":97.0207,"change":-12.52,"open":104.0,"high":104.0,"low":82.55,"tick":"up","last_trade_price":96.38,"last_trade_time":"2026-02-18T16:11:22","percent_change":-11.4968,"prev_day_close":108.899997711182},{"option":"SPXW260320C06800000","bid":190.0,"bid_size":0.0,"ask":190.7,"ask_size":0.0,"iv":0.1787,"open_interest":250.0,"volume":51.0,"delta":0.6125,"gamma":0.0011,"vega":7.5444,"theta":-2.2403,"rho":3.4162,"theo":189.8455,"change":17.99,"open":180.4,"high":206.3,"low":179.2,"tick":"up","last_trade_price":192.34,"last_trade_time":"2026-02-18T15:50:01","percent_change":10.3183,"prev_day_close":174.349998474121},{"option":"SPXW260320P06800000","bid":97.0,"bid_size":0.0,"ask":97.6,"ask_size":0.0,"iv":0.1786,"open_interest":2632.0,"volume":432.0,"delta":-0.3874,"gamma":0.0011,"vega":7.5444,"theta":-2.2514,"rho":-2.3388,"theo":98.3825,"change":-12.95,"open":105.0,"high":106.5,"low":82.23,"tick":"up","last_trade_price":97.5,"last_trade_time":"2026-02-18T16:01:07","percent_change":-11.7248,"prev_day_close":110.449996948242},{"option":"SPXW260320C06805000","bid":186.4,"bid_size":0.0,"ask":187.1,"ask_size":0.0,"iv":0.1778,"open_interest":61.0,"volume":1.0,"delta":0.6074,"gamma":0.0011,"vega":7.571,"theta":-2.2382,"rho":3.39,"theo":186.245,"change":3.25,"open":174.2,"high":174.2,"low":174.2,"tick":"up","last_trade_price":174.2,"last_trade_time":"2026-02-18T09:50:02","percent_change":1.90114,"prev_day_close":170.949996948242},{"option":"SPXW260320P06805000","bid":98.4,"bid_size":0.0,"ask":99.0,"ask_size":0.0,"iv":0.1778,"open_interest":73.0,"volume":15.0,"delta":-0.3924,"gamma":0.0011,"vega":7.571,"theta":-2.2487,"rho":-2.3692,"theo":99.7642,"change":-19.83,"open":87.3,"high":92.22,"low":85.8,"tick":"up","last_trade_price":92.22,"last_trade_time":"2026-02-18T14:01:53","percent_change":-17.6975,"prev_day_close":112.050003051758},{"option":"SPXW260320C06810000","bid":182.8,"bid_size":0.0,"ask":183.5,"ask_size":0.0,"iv":0.177,"open_interest":88.0,"volume":5.0,"delta":0.6023,"gamma":0.0011,"vega":7.5968,"theta":-2.2357,"rho":3.3633,"theo":182.6649,"change":23.85,"open":171.78,"high":191.9,"low":171.78,"tick":"down","last_trade_price":191.4,"last_trade_time":"2026-02-18T10:33:29","percent_change":14.2346,"prev_day_close":167.550003051758},{"option":"SPXW260320P06810000","bid":99.8,"bid_size":0.0,"ask":100.4,"ask_size":0.0,"iv":0.1769,"open_interest":377.0,"volume":66.0,"delta":-0.3975,"gamma":0.0011,"vega":7.5968,"theta":-2.2456,"rho":-2.4001,"theo":101.1662,"change":-13.03,"open":107.6,"high":107.6,"low":86.07,"tick":"up","last_trade_price":100.52,"last_trade_time":"2026-02-18T16:11:22","percent_change":-11.4751,"prev_day_close":113.549999237061},{"option":"SPXW260320C06815000","bid":179.2,"bid_size":0.0,"ask":179.9,"ask_size":0.0,"iv":0.176,"open_interest":13.0,"volume":0.0,"delta":0.5971,"gamma":0.0011,"vega":7.6216,"theta":-2.2328,"rho":3.336,"theo":179.1056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.8,"last_trade_time":"2026-02-17T15:42:19","percent_change":0.0,"prev_day_close":164.199996948242},{"option":"SPXW260320P06815000","bid":101.2,"bid_size":0.0,"ask":101.8,"ask_size":0.0,"iv":0.176,"open_interest":177.0,"volume":22.0,"delta":-0.4027,"gamma":0.0011,"vega":7.6216,"theta":-2.2421,"rho":-2.4316,"theo":102.5891,"change":-16.55,"open":97.4,"high":98.6,"low":88.9,"tick":"up","last_trade_price":98.6,"last_trade_time":"2026-02-18T15:58:58","percent_change":-14.3726,"prev_day_close":115.150001525879},{"option":"SPXW260320C06820000","bid":175.7,"bid_size":0.0,"ask":176.3,"ask_size":0.0,"iv":0.1751,"open_interest":74.0,"volume":19.0,"delta":0.5919,"gamma":0.0011,"vega":7.6456,"theta":-2.2294,"rho":3.3082,"theo":175.5676,"change":12.35,"open":174.3,"high":174.3,"low":173.2,"tick":"down","last_trade_price":173.2,"last_trade_time":"2026-02-18T14:45:24","percent_change":7.67796,"prev_day_close":160.849998474121},{"option":"SPXW260320P06820000","bid":102.6,"bid_size":0.0,"ask":103.2,"ask_size":0.0,"iv":0.1751,"open_interest":180.0,"volume":27.0,"delta":-0.408,"gamma":0.0011,"vega":7.6456,"theta":-2.2381,"rho":-2.4637,"theo":104.0334,"change":-11.67,"open":111.0,"high":112.8,"low":88.6,"tick":"down","last_trade_price":105.08,"last_trade_time":"2026-02-18T15:38:10","percent_change":-9.99572,"prev_day_close":116.75},{"option":"SPXW260320C06825000","bid":172.1,"bid_size":0.0,"ask":172.7,"ask_size":0.0,"iv":0.1743,"open_interest":113.0,"volume":38.0,"delta":0.5866,"gamma":0.0011,"vega":7.6686,"theta":-2.2256,"rho":3.2797,"theo":172.0515,"change":14.5,"open":167.53,"high":184.8,"low":160.1,"tick":"down","last_trade_price":172.0,"last_trade_time":"2026-02-18T16:00:17","percent_change":9.20635,"prev_day_close":157.5},{"option":"SPXW260320P06825000","bid":104.0,"bid_size":0.0,"ask":104.7,"ask_size":0.0,"iv":0.1742,"open_interest":255.0,"volume":23.0,"delta":-0.4133,"gamma":0.0011,"vega":7.6686,"theta":-2.2337,"rho":-2.4964,"theo":105.4994,"change":-16.78,"open":92.96,"high":112.6,"low":89.72,"tick":"down","last_trade_price":101.67,"last_trade_time":"2026-02-18T15:50:02","percent_change":-14.1663,"prev_day_close":118.449996948242},{"option":"SPXW260320C06830000","bid":168.6,"bid_size":0.0,"ask":169.2,"ask_size":0.0,"iv":0.1734,"open_interest":64.0,"volume":8.0,"delta":0.5812,"gamma":0.0011,"vega":7.6905,"theta":-2.2212,"rho":3.2507,"theo":168.5577,"change":17.0,"open":179.81,"high":179.81,"low":169.0,"tick":"up","last_trade_price":171.1,"last_trade_time":"2026-02-18T15:50:39","percent_change":11.0318,"prev_day_close":154.099998474121},{"option":"SPXW260320P06830000","bid":105.5,"bid_size":0.0,"ask":106.1,"ask_size":0.0,"iv":0.1732,"open_interest":293.0,"volume":106.0,"delta":-0.4186,"gamma":0.0011,"vega":7.6905,"theta":-2.2287,"rho":-2.5296,"theo":106.9878,"change":-14.0,"open":115.6,"high":115.6,"low":92.6,"tick":"no_change","last_trade_price":106.1,"last_trade_time":"2026-02-18T16:14:43","percent_change":-11.657,"prev_day_close":120.100002288818},{"option":"SPXW260320C06835000","bid":165.1,"bid_size":0.0,"ask":165.7,"ask_size":0.0,"iv":0.1724,"open_interest":138.0,"volume":1.0,"delta":0.5758,"gamma":0.0012,"vega":7.7112,"theta":-2.2165,"rho":3.2214,"theo":165.0866,"change":9.95,"open":160.75,"high":160.75,"low":160.75,"tick":"up","last_trade_price":160.75,"last_trade_time":"2026-02-18T09:43:32","percent_change":6.59814,"prev_day_close":150.800003051758},{"option":"SPXW260320P06835000","bid":107.0,"bid_size":0.0,"ask":107.6,"ask_size":0.0,"iv":0.1724,"open_interest":142.0,"volume":37.0,"delta":-0.4241,"gamma":0.0012,"vega":7.7112,"theta":-2.2233,"rho":-2.5632,"theo":108.4989,"change":-22.99,"open":113.4,"high":113.4,"low":92.0,"tick":"no_change","last_trade_price":98.81,"last_trade_time":"2026-02-18T13:40:43","percent_change":-18.8752,"prev_day_close":121.799999237061},{"option":"SPXW260320C06840000","bid":161.6,"bid_size":0.0,"ask":162.3,"ask_size":0.0,"iv":0.1716,"open_interest":156.0,"volume":13.0,"delta":0.5703,"gamma":0.0012,"vega":7.7306,"theta":-2.2112,"rho":3.1917,"theo":161.6386,"change":21.35,"open":150.0,"high":174.4,"low":150.0,"tick":"down","last_trade_price":168.9,"last_trade_time":"2026-02-18T13:33:26","percent_change":14.4697,"prev_day_close":147.549995422363},{"option":"SPXW260320P06840000","bid":108.5,"bid_size":0.0,"ask":109.2,"ask_size":0.0,"iv":0.1715,"open_interest":243.0,"volume":56.0,"delta":-0.4296,"gamma":0.0012,"vega":7.7306,"theta":-2.2175,"rho":-2.5971,"theo":110.0331,"change":-7.36,"open":101.92,"high":116.34,"low":93.32,"tick":"down","last_trade_price":116.14,"last_trade_time":"2026-02-18T15:30:27","percent_change":-5.95951,"prev_day_close":123.5},{"option":"SPXW260320C06845000","bid":158.2,"bid_size":0.0,"ask":158.8,"ask_size":0.0,"iv":0.1706,"open_interest":91.0,"volume":1.0,"delta":0.5647,"gamma":0.0012,"vega":7.7486,"theta":-2.2054,"rho":3.1618,"theo":158.214,"change":21.5,"open":165.8,"high":165.8,"low":165.8,"tick":"up","last_trade_price":165.8,"last_trade_time":"2026-02-18T13:29:44","percent_change":14.8995,"prev_day_close":144.300003051758},{"option":"SPXW260320P06845000","bid":110.1,"bid_size":0.0,"ask":110.7,"ask_size":0.0,"iv":0.1705,"open_interest":116.0,"volume":51.0,"delta":-0.4351,"gamma":0.0012,"vega":7.7486,"theta":-2.2111,"rho":-2.6313,"theo":111.5907,"change":-17.55,"open":118.0,"high":118.0,"low":94.8,"tick":"down","last_trade_price":107.7,"last_trade_time":"2026-02-18T15:52:27","percent_change":-14.012,"prev_day_close":125.25},{"option":"SPXW260320C06850000","bid":154.8,"bid_size":0.0,"ask":155.4,"ask_size":0.0,"iv":0.1697,"open_interest":284.0,"volume":19.0,"delta":0.5591,"gamma":0.0012,"vega":7.7652,"theta":-2.1991,"rho":3.1317,"theo":154.8131,"change":13.36,"open":144.6,"high":166.0,"low":144.6,"tick":"no_change","last_trade_price":154.46,"last_trade_time":"2026-02-18T16:00:48","percent_change":9.46846,"prev_day_close":141.099998474121},{"option":"SPXW260320P06850000","bid":111.6,"bid_size":0.0,"ask":112.3,"ask_size":0.0,"iv":0.1696,"open_interest":1848.0,"volume":120.0,"delta":-0.4408,"gamma":0.0012,"vega":7.7652,"theta":-2.2042,"rho":-2.6656,"theo":113.172,"change":-14.88,"open":122.6,"high":122.6,"low":96.17,"tick":"up","last_trade_price":112.07,"last_trade_time":"2026-02-18T16:13:20","percent_change":-11.7212,"prev_day_close":126.950000762939},{"option":"SPXW260320C06855000","bid":151.4,"bid_size":0.0,"ask":152.0,"ask_size":0.0,"iv":0.1688,"open_interest":132.0,"volume":13.0,"delta":0.5534,"gamma":0.0012,"vega":7.7804,"theta":-2.1923,"rho":3.1014,"theo":151.436,"change":4.9,"open":141.31,"high":162.5,"low":139.4,"tick":"down","last_trade_price":142.8,"last_trade_time":"2026-02-18T15:12:52","percent_change":3.5533,"prev_day_close":137.900001525879},{"option":"SPXW260320P06855000","bid":113.2,"bid_size":0.0,"ask":113.9,"ask_size":0.0,"iv":0.1687,"open_interest":66.0,"volume":34.0,"delta":-0.4465,"gamma":0.0012,"vega":7.7804,"theta":-2.1968,"rho":-2.7001,"theo":114.777,"change":-19.9,"open":121.67,"high":121.67,"low":98.49,"tick":"down","last_trade_price":108.9,"last_trade_time":"2026-02-18T15:53:20","percent_change":-15.4503,"prev_day_close":128.800003051758},{"option":"SPXW260320C06860000","bid":148.0,"bid_size":0.0,"ask":148.6,"ask_size":0.0,"iv":0.1679,"open_interest":67.0,"volume":21.0,"delta":0.5476,"gamma":0.0012,"vega":7.7941,"theta":-2.1851,"rho":3.0709,"theo":148.083,"change":18.35,"open":135.0,"high":160.57,"low":135.0,"tick":"up","last_trade_price":153.1,"last_trade_time":"2026-02-18T15:54:10","percent_change":13.6178,"prev_day_close":134.75},{"option":"SPXW260320P06860000","bid":114.8,"bid_size":0.0,"ask":115.5,"ask_size":0.0,"iv":0.1677,"open_interest":170.0,"volume":56.0,"delta":-0.4522,"gamma":0.0012,"vega":7.7941,"theta":-2.1889,"rho":-2.7348,"theo":116.4063,"change":-11.4,"open":108.02,"high":119.2,"low":103.25,"tick":"up","last_trade_price":119.2,"last_trade_time":"2026-02-18T15:36:31","percent_change":-8.72894,"prev_day_close":130.599998474121},{"option":"SPXW260320C06865000","bid":144.7,"bid_size":0.0,"ask":145.3,"ask_size":0.0,"iv":0.167,"open_interest":68.0,"volume":14.0,"delta":0.5418,"gamma":0.0012,"vega":7.8064,"theta":-2.1772,"rho":3.04,"theo":144.7545,"change":4.85,"open":133.05,"high":152.9,"low":133.05,"tick":"down","last_trade_price":136.4,"last_trade_time":"2026-02-18T15:12:54","percent_change":3.68681,"prev_day_close":131.549995422363},{"option":"SPXW260320P06865000","bid":116.5,"bid_size":0.0,"ask":117.1,"ask_size":0.0,"iv":0.1669,"open_interest":199.0,"volume":34.0,"delta":-0.4581,"gamma":0.0012,"vega":7.8064,"theta":-2.1805,"rho":-2.77,"theo":118.06,"change":-20.4,"open":123.4,"high":123.4,"low":101.65,"tick":"up","last_trade_price":112.1,"last_trade_time":"2026-02-18T15:57:33","percent_change":-15.3962,"prev_day_close":132.5},{"option":"SPXW260320C06870000","bid":141.4,"bid_size":0.0,"ask":142.0,"ask_size":0.0,"iv":0.166,"open_interest":84.0,"volume":38.0,"delta":0.5359,"gamma":0.0012,"vega":7.8173,"theta":-2.1689,"rho":3.0086,"theo":141.451,"change":10.77,"open":146.9,"high":150.6,"low":138.29,"tick":"up","last_trade_price":139.27,"last_trade_time":"2026-02-18T14:45:35","percent_change":8.38132,"prev_day_close":128.5},{"option":"SPXW260320P06870000","bid":118.1,"bid_size":0.0,"ask":118.8,"ask_size":0.0,"iv":0.166,"open_interest":132.0,"volume":62.0,"delta":-0.464,"gamma":0.0012,"vega":7.8173,"theta":-2.1715,"rho":-2.8055,"theo":119.7387,"change":-11.85,"open":130.2,"high":130.2,"low":103.2,"tick":"up","last_trade_price":122.5,"last_trade_time":"2026-02-18T15:35:57","percent_change":-8.82024,"prev_day_close":134.349998474121},{"option":"SPXW260320C06875000","bid":138.1,"bid_size":0.0,"ask":138.7,"ask_size":0.0,"iv":0.1652,"open_interest":219.0,"volume":32.0,"delta":0.5299,"gamma":0.0012,"vega":7.8266,"theta":-2.16,"rho":2.9767,"theo":138.1732,"change":3.22,"open":124.26,"high":149.4,"low":124.26,"tick":"down","last_trade_price":128.72,"last_trade_time":"2026-02-18T15:22:24","percent_change":2.56574,"prev_day_close":125.5},{"option":"SPXW260320P06875000","bid":119.8,"bid_size":0.0,"ask":120.5,"ask_size":0.0,"iv":0.1651,"open_interest":334.0,"volume":45.0,"delta":-0.47,"gamma":0.0012,"vega":7.8266,"theta":-2.1621,"rho":-2.8417,"theo":121.443,"change":-18.37,"open":133.75,"high":133.75,"low":105.15,"tick":"up","last_trade_price":117.93,"last_trade_time":"2026-02-18T15:48:55","percent_change":-13.4776,"prev_day_close":136.300003051758},{"option":"SPXW260320C06880000","bid":134.8,"bid_size":0.0,"ask":135.4,"ask_size":0.0,"iv":0.1642,"open_interest":147.0,"volume":25.0,"delta":0.5238,"gamma":0.0012,"vega":7.8344,"theta":-2.1506,"rho":2.944,"theo":134.9216,"change":16.95,"open":122.95,"high":141.7,"low":122.95,"tick":"down","last_trade_price":139.3,"last_trade_time":"2026-02-18T15:57:51","percent_change":13.8537,"prev_day_close":122.349998474121},{"option":"SPXW260320P06880000","bid":121.6,"bid_size":0.0,"ask":122.2,"ask_size":0.0,"iv":0.1642,"open_interest":274.0,"volume":86.0,"delta":-0.476,"gamma":0.0012,"vega":7.8344,"theta":-2.152,"rho":-2.8786,"theo":123.1736,"change":-19.3,"open":135.75,"high":135.75,"low":106.75,"tick":"down","last_trade_price":118.85,"last_trade_time":"2026-02-18T15:52:26","percent_change":-13.9703,"prev_day_close":138.150001525879},{"option":"SPXW260320C06885000","bid":131.6,"bid_size":0.0,"ask":132.2,"ask_size":0.0,"iv":0.1633,"open_interest":83.0,"volume":13.0,"delta":0.5178,"gamma":0.0012,"vega":7.8405,"theta":-2.1406,"rho":2.9107,"theo":131.6972,"change":13.35,"open":120.0,"high":141.9,"low":120.0,"tick":"down","last_trade_price":132.7,"last_trade_time":"2026-02-18T16:00:07","percent_change":11.1856,"prev_day_close":119.349998474121},{"option":"SPXW260320P06885000","bid":123.3,"bid_size":0.0,"ask":124.0,"ask_size":0.0,"iv":0.1633,"open_interest":181.0,"volume":29.0,"delta":-0.4821,"gamma":0.0012,"vega":7.8405,"theta":-2.1414,"rho":-2.9162,"theo":124.9314,"change":-11.25,"open":123.2,"high":128.9,"low":109.6,"tick":"up","last_trade_price":128.9,"last_trade_time":"2026-02-18T14:36:17","percent_change":-8.02711,"prev_day_close":140.150001525879},{"option":"SPXW260320C06890000","bid":128.4,"bid_size":0.0,"ask":129.0,"ask_size":0.0,"iv":0.1624,"open_interest":77.0,"volume":27.0,"delta":0.5116,"gamma":0.0012,"vega":7.845,"theta":-2.13,"rho":2.8767,"theo":128.5007,"change":9.35,"open":138.15,"high":138.15,"low":120.6,"tick":"up","last_trade_price":125.7,"last_trade_time":"2026-02-18T15:45:28","percent_change":8.0361,"prev_day_close":116.349998474121},{"option":"SPXW260320P06890000","bid":125.0,"bid_size":0.0,"ask":125.7,"ask_size":0.0,"iv":0.1623,"open_interest":414.0,"volume":70.0,"delta":-0.4883,"gamma":0.0012,"vega":7.845,"theta":-2.1303,"rho":-2.9544,"theo":126.7171,"change":-16.5,"open":117.7,"high":130.7,"low":107.9,"tick":"up","last_trade_price":125.65,"last_trade_time":"2026-02-18T15:59:48","percent_change":-11.6075,"prev_day_close":142.150001525879},{"option":"SPXW260320C06895000","bid":125.2,"bid_size":0.0,"ask":125.8,"ask_size":0.0,"iv":0.1615,"open_interest":87.0,"volume":25.0,"delta":0.5053,"gamma":0.0012,"vega":7.8476,"theta":-2.1189,"rho":2.8423,"theo":125.3328,"change":11.5,"open":133.38,"high":134.9,"low":117.6,"tick":"up","last_trade_price":125.0,"last_trade_time":"2026-02-18T15:46:24","percent_change":10.1322,"prev_day_close":113.5},{"option":"SPXW260320P06895000","bid":126.9,"bid_size":0.0,"ask":127.6,"ask_size":0.0,"iv":0.1614,"open_interest":121.0,"volume":33.0,"delta":-0.4945,"gamma":0.0012,"vega":7.8476,"theta":-2.1185,"rho":-2.993,"theo":128.5314,"change":-20.05,"open":116.25,"high":136.5,"low":113.0,"tick":"down","last_trade_price":124.1,"last_trade_time":"2026-02-18T15:52:30","percent_change":-13.9091,"prev_day_close":144.150001525879},{"option":"SPXW260320C06900000","bid":122.1,"bid_size":0.0,"ask":122.7,"ask_size":0.0,"iv":0.1606,"open_interest":1996.0,"volume":250.0,"delta":0.499,"gamma":0.0013,"vega":7.8483,"theta":-2.1072,"rho":2.8075,"theo":122.1942,"change":11.74,"open":113.1,"high":135.41,"low":112.0,"tick":"up","last_trade_price":122.24,"last_trade_time":"2026-02-18T16:13:22","percent_change":10.6244,"prev_day_close":110.5},{"option":"SPXW260320P06900000","bid":128.7,"bid_size":0.0,"ask":129.4,"ask_size":0.0,"iv":0.1605,"open_interest":2019.0,"volume":391.0,"delta":-0.5008,"gamma":0.0013,"vega":7.8483,"theta":-2.1062,"rho":-3.032,"theo":130.3749,"change":-21.23,"open":140.02,"high":142.35,"low":111.3,"tick":"up","last_trade_price":125.07,"last_trade_time":"2026-02-18T15:58:45","percent_change":-14.5113,"prev_day_close":146.300003051758},{"option":"SPXW260320C06905000","bid":119.0,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.1597,"open_interest":157.0,"volume":54.0,"delta":0.4926,"gamma":0.0013,"vega":7.8472,"theta":-2.0948,"rho":2.7725,"theo":119.0853,"change":14.0,"open":112.14,"high":128.83,"low":112.14,"tick":"up","last_trade_price":121.6,"last_trade_time":"2026-02-18T15:51:33","percent_change":13.0112,"prev_day_close":107.600002288818},{"option":"SPXW260320P06905000","bid":130.6,"bid_size":0.0,"ask":131.3,"ask_size":0.0,"iv":0.1596,"open_interest":210.0,"volume":23.0,"delta":-0.5072,"gamma":0.0013,"vega":7.8472,"theta":-2.0932,"rho":-3.0713,"theo":132.2483,"change":-27.95,"open":138.47,"high":138.47,"low":113.8,"tick":"down","last_trade_price":120.4,"last_trade_time":"2026-02-18T13:35:10","percent_change":-18.8406,"prev_day_close":148.349998474121},{"option":"SPXW260320C06910000","bid":115.9,"bid_size":0.0,"ask":116.5,"ask_size":0.0,"iv":0.1587,"open_interest":137.0,"volume":14.0,"delta":0.4862,"gamma":0.0013,"vega":7.8441,"theta":-2.0819,"rho":2.7374,"theo":116.0068,"change":5.03,"open":124.3,"high":124.3,"low":108.5,"tick":"up","last_trade_price":109.83,"last_trade_time":"2026-02-18T15:33:08","percent_change":4.79962,"prev_day_close":104.799999237061},{"option":"SPXW260320P06910000","bid":132.5,"bid_size":0.0,"ask":133.2,"ask_size":0.0,"iv":0.1587,"open_interest":470.0,"volume":45.0,"delta":-0.5137,"gamma":0.0013,"vega":7.8441,"theta":-2.0797,"rho":-3.1106,"theo":134.152,"change":-17.9,"open":148.2,"high":148.2,"low":115.6,"tick":"down","last_trade_price":132.6,"last_trade_time":"2026-02-18T15:59:45","percent_change":-11.8937,"prev_day_close":150.5},{"option":"SPXW260320C06915000","bid":112.9,"bid_size":0.0,"ask":113.5,"ask_size":0.0,"iv":0.1578,"open_interest":118.0,"volume":66.0,"delta":0.4797,"gamma":0.0013,"vega":7.8391,"theta":-2.0684,"rho":2.7021,"theo":112.9591,"change":6.7,"open":103.8,"high":122.43,"low":103.8,"tick":"up","last_trade_price":108.7,"last_trade_time":"2026-02-18T15:35:54","percent_change":6.56863,"prev_day_close":102.0},{"option":"SPXW260320P06915000","bid":134.4,"bid_size":0.0,"ask":135.1,"ask_size":0.0,"iv":0.1577,"open_interest":156.0,"volume":7.0,"delta":-0.5202,"gamma":0.0013,"vega":7.8391,"theta":-2.0656,"rho":-3.1501,"theo":136.0865,"change":-22.34,"open":140.9,"high":147.8,"low":119.49,"tick":"up","last_trade_price":130.26,"last_trade_time":"2026-02-18T13:52:18","percent_change":-14.6396,"prev_day_close":152.599998474121},{"option":"SPXW260320C06920000","bid":109.8,"bid_size":0.0,"ask":110.4,"ask_size":0.0,"iv":0.1568,"open_interest":199.0,"volume":29.0,"delta":0.4731,"gamma":0.0013,"vega":7.8321,"theta":-2.0544,"rho":2.6666,"theo":109.9428,"change":9.05,"open":102.2,"high":118.65,"low":102.2,"tick":"up","last_trade_price":108.25,"last_trade_time":"2026-02-18T14:45:24","percent_change":9.12298,"prev_day_close":99.2000007629394},{"option":"SPXW260320P06920000","bid":136.4,"bid_size":0.0,"ask":137.1,"ask_size":0.0,"iv":0.1568,"open_interest":151.0,"volume":17.0,"delta":-0.5268,"gamma":0.0013,"vega":7.8321,"theta":-2.051,"rho":-3.1898,"theo":138.0524,"change":-18.19,"open":126.85,"high":136.66,"low":122.0,"tick":"up","last_trade_price":136.66,"last_trade_time":"2026-02-18T16:02:34","percent_change":-11.7469,"prev_day_close":154.849998474121},{"option":"SPXW260320C06925000","bid":106.9,"bid_size":0.0,"ask":107.5,"ask_size":0.0,"iv":0.156,"open_interest":238.0,"volume":120.0,"delta":0.4664,"gamma":0.0013,"vega":7.823,"theta":-2.0397,"rho":2.6307,"theo":106.9587,"change":10.09,"open":102.34,"high":117.85,"low":98.77,"tick":"down","last_trade_price":106.54,"last_trade_time":"2026-02-18T16:07:41","percent_change":10.4614,"prev_day_close":96.4499969482422},{"option":"SPXW260320P06925000","bid":138.4,"bid_size":0.0,"ask":139.1,"ask_size":0.0,"iv":0.1559,"open_interest":1426.0,"volume":107.0,"delta":-0.5334,"gamma":0.0013,"vega":7.823,"theta":-2.0357,"rho":-3.23,"theo":140.0504,"change":-21.6,"open":150.52,"high":150.52,"low":120.34,"tick":"up","last_trade_price":135.5,"last_trade_time":"2026-02-18T15:47:55","percent_change":-13.7492,"prev_day_close":157.099998474121},{"option":"SPXW260320C06930000","bid":103.9,"bid_size":0.0,"ask":104.5,"ask_size":0.0,"iv":0.155,"open_interest":292.0,"volume":37.0,"delta":0.4597,"gamma":0.0013,"vega":7.8116,"theta":-2.0244,"rho":2.5942,"theo":104.0077,"change":9.92,"open":96.2,"high":114.2,"low":96.2,"tick":"no_change","last_trade_price":103.62,"last_trade_time":"2026-02-18T16:00:48","percent_change":10.587,"prev_day_close":93.7000007629394},{"option":"SPXW260320P06930000","bid":140.4,"bid_size":0.0,"ask":141.1,"ask_size":0.0,"iv":0.155,"open_interest":138.0,"volume":66.0,"delta":-0.5401,"gamma":0.0013,"vega":7.8116,"theta":-2.0198,"rho":-3.2707,"theo":142.0816,"change":-18.64,"open":135.8,"high":140.71,"low":124.4,"tick":"up","last_trade_price":140.71,"last_trade_time":"2026-02-18T16:02:34","percent_change":-11.6975,"prev_day_close":159.349998474121},{"option":"SPXW260320C06935000","bid":101.0,"bid_size":0.0,"ask":101.6,"ask_size":0.0,"iv":0.1541,"open_interest":81.0,"volume":9.0,"delta":0.4529,"gamma":0.0013,"vega":7.7979,"theta":-2.0086,"rho":2.557,"theo":101.091,"change":19.75,"open":97.23,"high":110.8,"low":93.7,"tick":"up","last_trade_price":110.8,"last_trade_time":"2026-02-18T11:02:49","percent_change":21.6914,"prev_day_close":91.0500030517578},{"option":"SPXW260320P06935000","bid":142.5,"bid_size":0.0,"ask":143.2,"ask_size":0.0,"iv":0.1541,"open_interest":85.0,"volume":5.0,"delta":-0.5469,"gamma":0.0013,"vega":7.7979,"theta":-2.0033,"rho":-3.3121,"theo":144.1471,"change":-24.2,"open":157.2,"high":157.2,"low":127.4,"tick":"up","last_trade_price":137.5,"last_trade_time":"2026-02-18T14:08:23","percent_change":-14.966,"prev_day_close":161.699996948242},{"option":"SPXW260320C06940000","bid":98.1,"bid_size":0.0,"ask":98.7,"ask_size":0.0,"iv":0.1532,"open_interest":137.0,"volume":35.0,"delta":0.4461,"gamma":0.0013,"vega":7.7817,"theta":-1.9921,"rho":2.519,"theo":98.2099,"change":8.28,"open":94.43,"high":108.1,"low":90.9,"tick":"up","last_trade_price":96.73,"last_trade_time":"2026-02-18T14:45:35","percent_change":9.36123,"prev_day_close":88.4499969482422},{"option":"SPXW260320P06940000","bid":144.6,"bid_size":0.0,"ask":145.3,"ask_size":0.0,"iv":0.1532,"open_interest":214.0,"volume":17.0,"delta":-0.5538,"gamma":0.0013,"vega":7.7817,"theta":-1.9863,"rho":-3.3543,"theo":146.2482,"change":-35.04,"open":158.2,"high":158.2,"low":127.55,"tick":"down","last_trade_price":128.91,"last_trade_time":"2026-02-18T12:52:33","percent_change":-21.3724,"prev_day_close":163.950004577637},{"option":"SPXW260320C06945000","bid":95.3,"bid_size":0.0,"ask":95.9,"ask_size":0.0,"iv":0.1523,"open_interest":154.0,"volume":28.0,"delta":0.4392,"gamma":0.0013,"vega":7.763,"theta":-1.9751,"rho":2.4804,"theo":95.3657,"change":4.15,"open":88.34,"high":107.13,"low":87.51,"tick":"no_change","last_trade_price":89.9,"last_trade_time":"2026-02-18T14:57:18","percent_change":4.83965,"prev_day_close":85.75},{"option":"SPXW260320P06945000","bid":146.8,"bid_size":0.0,"ask":147.4,"ask_size":0.0,"iv":0.1522,"open_interest":206.0,"volume":10.0,"delta":-0.5607,"gamma":0.0013,"vega":7.763,"theta":-1.9686,"rho":-3.3972,"theo":148.3862,"change":-22.6,"open":156.2,"high":161.4,"low":129.1,"tick":"up","last_trade_price":143.8,"last_trade_time":"2026-02-18T15:52:32","percent_change":-13.5817,"prev_day_close":166.400001525879},{"option":"SPXW260320C06950000","bid":92.5,"bid_size":0.0,"ask":93.1,"ask_size":0.0,"iv":0.1514,"open_interest":473.0,"volume":77.0,"delta":0.4322,"gamma":0.0013,"vega":7.7417,"theta":-1.9574,"rho":2.4414,"theo":92.5595,"change":12.4,"open":85.37,"high":103.37,"low":85.37,"tick":"down","last_trade_price":95.7,"last_trade_time":"2026-02-18T15:53:40","percent_change":14.886,"prev_day_close":83.2999992370606},{"option":"SPXW260320P06950000","bid":148.9,"bid_size":0.0,"ask":149.6,"ask_size":0.0,"iv":0.1513,"open_interest":750.0,"volume":143.0,"delta":-0.5676,"gamma":0.0013,"vega":7.7417,"theta":-1.9504,"rho":-3.4404,"theo":150.5622,"change":-22.97,"open":163.26,"high":163.5,"low":130.8,"tick":"down","last_trade_price":145.83,"last_trade_time":"2026-02-18T15:48:37","percent_change":-13.6078,"prev_day_close":168.799995422363},{"option":"SPXW260320C06955000","bid":89.7,"bid_size":0.0,"ask":90.3,"ask_size":0.0,"iv":0.1505,"open_interest":113.0,"volume":21.0,"delta":0.4252,"gamma":0.0013,"vega":7.718,"theta":-1.9392,"rho":2.4021,"theo":89.7924,"change":6.25,"open":83.1,"high":99.3,"low":82.6,"tick":"up","last_trade_price":87.0,"last_trade_time":"2026-02-18T15:02:15","percent_change":7.73994,"prev_day_close":80.75},{"option":"SPXW260320P06955000","bid":151.2,"bid_size":0.0,"ask":151.9,"ask_size":0.0,"iv":0.1504,"open_interest":88.0,"volume":6.0,"delta":-0.5747,"gamma":0.0013,"vega":7.718,"theta":-1.9315,"rho":-3.4839,"theo":152.7773,"change":-26.8,"open":158.1,"high":158.1,"low":134.5,"tick":"up","last_trade_price":144.5,"last_trade_time":"2026-02-18T14:01:08","percent_change":-15.6451,"prev_day_close":171.300003051758},{"option":"SPXW260320C06960000","bid":87.0,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.1495,"open_interest":172.0,"volume":27.0,"delta":0.4181,"gamma":0.0013,"vega":7.6919,"theta":-1.9204,"rho":2.3628,"theo":87.0653,"change":12.43,"open":80.3,"high":96.15,"low":80.3,"tick":"up","last_trade_price":90.73,"last_trade_time":"2026-02-18T15:56:47","percent_change":15.8748,"prev_day_close":78.2999992370606},{"option":"SPXW260320P06960000","bid":153.4,"bid_size":0.0,"ask":154.1,"ask_size":0.0,"iv":0.1495,"open_interest":43.0,"volume":4.0,"delta":-0.5818,"gamma":0.0013,"vega":7.6919,"theta":-1.9121,"rho":-3.5274,"theo":155.0323,"change":-36.15,"open":163.2,"high":163.2,"low":137.7,"tick":"down","last_trade_price":137.7,"last_trade_time":"2026-02-18T12:39:47","percent_change":-20.7938,"prev_day_close":173.849998474121},{"option":"SPXW260320C06965000","bid":84.4,"bid_size":0.0,"ask":84.9,"ask_size":0.0,"iv":0.1487,"open_interest":94.0,"volume":19.0,"delta":0.411,"gamma":0.0013,"vega":7.6634,"theta":-1.901,"rho":2.3236,"theo":84.3789,"change":16.85,"open":92.25,"high":95.41,"low":91.6,"tick":"up","last_trade_price":92.7,"last_trade_time":"2026-02-18T12:58:20","percent_change":22.2149,"prev_day_close":75.8499984741211},{"option":"SPXW260320P06965000","bid":155.7,"bid_size":0.0,"ask":156.4,"ask_size":0.0,"iv":0.1486,"open_interest":150.0,"volume":6.0,"delta":-0.5889,"gamma":0.0013,"vega":7.6634,"theta":-1.8921,"rho":-3.571,"theo":157.3281,"change":-19.76,"open":140.8,"high":156.54,"low":139.31,"tick":"up","last_trade_price":156.54,"last_trade_time":"2026-02-18T15:43:38","percent_change":-11.2082,"prev_day_close":176.300003051758},{"option":"SPXW260320C06970000","bid":81.7,"bid_size":0.0,"ask":82.3,"ask_size":0.0,"iv":0.1478,"open_interest":232.0,"volume":27.0,"delta":0.4038,"gamma":0.0013,"vega":7.6326,"theta":-1.8811,"rho":2.2842,"theo":81.7341,"change":9.95,"open":87.8,"high":90.43,"low":83.4,"tick":"down","last_trade_price":83.4,"last_trade_time":"2026-02-18T15:52:20","percent_change":13.5466,"prev_day_close":73.4499969482422},{"option":"SPXW260320P06970000","bid":158.1,"bid_size":0.0,"ask":158.8,"ask_size":0.0,"iv":0.1477,"open_interest":126.0,"volume":0.0,"delta":-0.5961,"gamma":0.0013,"vega":7.6326,"theta":-1.8716,"rho":-3.6145,"theo":159.6655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.4,"last_trade_time":"2026-02-13T10:02:54","percent_change":0.0,"prev_day_close":178.900001525879},{"option":"SPXW260320C06975000","bid":79.1,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.1469,"open_interest":247.0,"volume":30.0,"delta":0.3966,"gamma":0.0013,"vega":7.5992,"theta":-1.8606,"rho":2.2447,"theo":79.1318,"change":1.42,"open":86.9,"high":89.04,"low":72.52,"tick":"down","last_trade_price":72.52,"last_trade_time":"2026-02-18T15:22:24","percent_change":1.99718,"prev_day_close":71.1000022888184},{"option":"SPXW260320P06975000","bid":160.5,"bid_size":0.0,"ask":161.2,"ask_size":0.0,"iv":0.1468,"open_interest":407.0,"volume":39.0,"delta":-0.6033,"gamma":0.0013,"vega":7.5992,"theta":-1.8505,"rho":-3.6583,"theo":162.0454,"change":-20.26,"open":151.98,"high":161.24,"low":143.79,"tick":"up","last_trade_price":161.24,"last_trade_time":"2026-02-18T15:43:38","percent_change":-11.1625,"prev_day_close":181.5},{"option":"SPXW260320C06980000","bid":76.6,"bid_size":0.0,"ask":77.1,"ask_size":0.0,"iv":0.1459,"open_interest":390.0,"volume":21.0,"delta":0.3893,"gamma":0.0013,"vega":7.563,"theta":-1.8396,"rho":2.2046,"theo":76.5732,"change":9.65,"open":70.9,"high":84.4,"low":70.4,"tick":"down","last_trade_price":78.4,"last_trade_time":"2026-02-18T15:51:00","percent_change":14.0364,"prev_day_close":68.75},{"option":"SPXW260320P06980000","bid":162.8,"bid_size":0.0,"ask":163.6,"ask_size":0.0,"iv":0.1459,"open_interest":185.0,"volume":2.0,"delta":-0.6106,"gamma":0.0013,"vega":7.563,"theta":-1.8289,"rho":-3.7026,"theo":164.469,"change":-37.7,"open":153.4,"high":153.4,"low":146.5,"tick":"down","last_trade_price":146.5,"last_trade_time":"2026-02-18T12:46:49","percent_change":-20.4669,"prev_day_close":184.200004577637},{"option":"SPXW260320C06985000","bid":74.1,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.1451,"open_interest":170.0,"volume":19.0,"delta":0.382,"gamma":0.0013,"vega":7.5238,"theta":-1.8181,"rho":2.164,"theo":74.0596,"change":8.22,"open":70.25,"high":81.65,"low":70.25,"tick":"no_change","last_trade_price":74.67,"last_trade_time":"2026-02-18T15:48:31","percent_change":12.3702,"prev_day_close":66.4499969482422},{"option":"SPXW260320P06985000","bid":165.3,"bid_size":0.0,"ask":166.1,"ask_size":0.0,"iv":0.145,"open_interest":85.0,"volume":2.0,"delta":-0.6179,"gamma":0.0013,"vega":7.5238,"theta":-1.8068,"rho":-3.7474,"theo":166.9376,"change":-35.4,"open":151.5,"high":151.5,"low":151.5,"tick":"down","last_trade_price":151.5,"last_trade_time":"2026-02-18T12:34:40","percent_change":-18.9406,"prev_day_close":186.900001525879},{"option":"SPXW260320C06990000","bid":71.6,"bid_size":0.0,"ask":72.1,"ask_size":0.0,"iv":0.1442,"open_interest":164.0,"volume":47.0,"delta":0.3746,"gamma":0.0013,"vega":7.4814,"theta":-1.7961,"rho":2.1227,"theo":71.5923,"change":7.97,"open":78.7,"high":79.8,"low":72.2,"tick":"no_change","last_trade_price":72.22,"last_trade_time":"2026-02-18T15:48:31","percent_change":12.4047,"prev_day_close":64.25},{"option":"SPXW260320P06990000","bid":167.9,"bid_size":0.0,"ask":168.6,"ask_size":0.0,"iv":0.1442,"open_interest":125.0,"volume":0.0,"delta":-0.6252,"gamma":0.0013,"vega":7.4814,"theta":-1.7842,"rho":-3.793,"theo":169.4525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.26,"last_trade_time":"2026-02-12T11:14:28","percent_change":0.0,"prev_day_close":189.599998474121},{"option":"SPXW260320C06995000","bid":69.2,"bid_size":0.0,"ask":69.7,"ask_size":0.0,"iv":0.1433,"open_interest":117.0,"volume":82.0,"delta":0.3672,"gamma":0.0013,"vega":7.4358,"theta":-1.7736,"rho":2.0809,"theo":69.1726,"change":10.05,"open":66.1,"high":78.1,"low":65.0,"tick":"up","last_trade_price":72.1,"last_trade_time":"2026-02-18T15:57:56","percent_change":16.1966,"prev_day_close":62.0499992370606},{"option":"SPXW260320P06995000","bid":170.4,"bid_size":0.0,"ask":171.1,"ask_size":0.0,"iv":0.1433,"open_interest":177.0,"volume":0.0,"delta":-0.6326,"gamma":0.0013,"vega":7.4358,"theta":-1.761,"rho":-3.839,"theo":172.015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.42,"last_trade_time":"2026-02-17T11:16:54","percent_change":0.0,"prev_day_close":192.400001525879},{"option":"SPXW260320C07000000","bid":66.8,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.1424,"open_interest":2576.0,"volume":213.0,"delta":0.3598,"gamma":0.0013,"vega":7.3872,"theta":-1.7506,"rho":2.0389,"theo":66.8013,"change":6.94,"open":61.5,"high":75.4,"low":60.11,"tick":"up","last_trade_price":66.89,"last_trade_time":"2026-02-18T16:13:22","percent_change":11.5763,"prev_day_close":59.9500007629394},{"option":"SPXW260320P07000000","bid":173.0,"bid_size":0.0,"ask":173.7,"ask_size":0.0,"iv":0.1424,"open_interest":301.0,"volume":15.0,"delta":-0.64,"gamma":0.0013,"vega":7.3872,"theta":-1.7374,"rho":-3.8852,"theo":174.6259,"change":-20.7,"open":172.96,"high":180.0,"low":156.5,"tick":"down","last_trade_price":174.6,"last_trade_time":"2026-02-18T15:44:53","percent_change":-10.5991,"prev_day_close":195.300003051758},{"option":"SPXW260320C07005000","bid":64.5,"bid_size":0.0,"ask":65.0,"ask_size":0.0,"iv":0.1416,"open_interest":139.0,"volume":28.0,"delta":0.3524,"gamma":0.0013,"vega":7.3358,"theta":-1.7271,"rho":1.9971,"theo":64.4789,"change":2.65,"open":59.9,"high":72.38,"low":59.9,"tick":"no_change","last_trade_price":60.5,"last_trade_time":"2026-02-18T14:57:18","percent_change":4.58082,"prev_day_close":57.8499984741211},{"option":"SPXW260320P07005000","bid":175.7,"bid_size":0.0,"ask":176.4,"ask_size":0.0,"iv":0.1416,"open_interest":98.0,"volume":0.0,"delta":-0.6474,"gamma":0.0013,"vega":7.3358,"theta":-1.7134,"rho":-3.9313,"theo":177.2857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-12T10:32:50","percent_change":0.0,"prev_day_close":198.200004577637},{"option":"SPXW260320C07010000","bid":62.2,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.1408,"open_interest":227.0,"volume":51.0,"delta":0.345,"gamma":0.0013,"vega":7.2819,"theta":-1.7032,"rho":1.9555,"theo":62.2056,"change":6.18,"open":58.9,"high":69.1,"low":57.8,"tick":"no_change","last_trade_price":61.93,"last_trade_time":"2026-02-18T16:00:48","percent_change":11.0852,"prev_day_close":55.75},{"option":"SPXW260320P07010000","bid":178.4,"bid_size":0.0,"ask":179.1,"ask_size":0.0,"iv":0.1407,"open_interest":106.0,"volume":1.0,"delta":-0.6549,"gamma":0.0013,"vega":7.2819,"theta":-1.6889,"rho":-3.977,"theo":179.9945,"change":-40.38,"open":160.72,"high":160.72,"low":160.72,"tick":"down","last_trade_price":160.72,"last_trade_time":"2026-02-18T12:52:33","percent_change":-20.0796,"prev_day_close":201.099998474121},{"option":"SPXW260320C07015000","bid":59.9,"bid_size":0.0,"ask":60.5,"ask_size":0.0,"iv":0.1399,"open_interest":121.0,"volume":19.0,"delta":0.3375,"gamma":0.0013,"vega":7.2257,"theta":-1.6788,"rho":1.9142,"theo":59.9814,"change":3.35,"open":67.9,"high":67.9,"low":57.1,"tick":"down","last_trade_price":57.1,"last_trade_time":"2026-02-18T15:36:19","percent_change":6.23256,"prev_day_close":53.75},{"option":"SPXW260320P07015000","bid":181.1,"bid_size":0.0,"ask":181.8,"ask_size":0.0,"iv":0.1398,"open_interest":65.0,"volume":4.0,"delta":-0.6623,"gamma":0.0013,"vega":7.2257,"theta":-1.6639,"rho":-4.0225,"theo":182.7525,"change":-22.6,"open":163.18,"high":181.4,"low":163.18,"tick":"up","last_trade_price":181.4,"last_trade_time":"2026-02-18T16:00:56","percent_change":-11.0784,"prev_day_close":204.0},{"option":"SPXW260320C07020000","bid":57.7,"bid_size":0.0,"ask":58.3,"ask_size":0.0,"iv":0.1391,"open_interest":248.0,"volume":224.0,"delta":0.33,"gamma":0.0013,"vega":7.167,"theta":-1.6541,"rho":1.873,"theo":57.8062,"change":9.22,"open":63.3,"high":65.4,"low":53.5,"tick":"up","last_trade_price":61.02,"last_trade_time":"2026-02-18T15:54:47","percent_change":17.7992,"prev_day_close":51.7999992370606},{"option":"SPXW260320P07020000","bid":183.9,"bid_size":0.0,"ask":184.6,"ask_size":0.0,"iv":0.139,"open_interest":81.0,"volume":0.0,"delta":-0.6698,"gamma":0.0013,"vega":7.167,"theta":-1.6385,"rho":-4.068,"theo":185.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":228.29,"last_trade_time":"2026-02-13T10:46:50","percent_change":0.0,"prev_day_close":206.349998474121},{"option":"SPXW260320C07025000","bid":55.6,"bid_size":0.0,"ask":56.1,"ask_size":0.0,"iv":0.1382,"open_interest":270.0,"volume":40.0,"delta":0.3226,"gamma":0.0013,"vega":7.1056,"theta":-1.6289,"rho":1.8316,"theo":55.6802,"change":4.65,"open":53.5,"high":63.05,"low":51.7,"tick":"down","last_trade_price":54.5,"last_trade_time":"2026-02-18T15:43:28","percent_change":9.32799,"prev_day_close":49.8499984741211},{"option":"SPXW260320P07025000","bid":186.6,"bid_size":0.0,"ask":187.4,"ask_size":0.0,"iv":0.1382,"open_interest":99.0,"volume":0.0,"delta":-0.6773,"gamma":0.0013,"vega":7.1056,"theta":-1.6128,"rho":-4.1136,"theo":188.4158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.93,"last_trade_time":"2026-02-17T10:50:03","percent_change":0.0,"prev_day_close":209.800003051758},{"option":"SPXW260320C07030000","bid":53.5,"bid_size":0.0,"ask":54.0,"ask_size":0.0,"iv":0.1374,"open_interest":201.0,"volume":18.0,"delta":0.3151,"gamma":0.0013,"vega":7.041,"theta":-1.6034,"rho":1.7898,"theo":53.6037,"change":4.35,"open":50.4,"high":61.0,"low":49.67,"tick":"up","last_trade_price":52.35,"last_trade_time":"2026-02-18T15:44:53","percent_change":9.0625,"prev_day_close":48.0},{"option":"SPXW260320P07030000","bid":189.6,"bid_size":0.0,"ask":190.4,"ask_size":0.0,"iv":0.1373,"open_interest":67.0,"volume":1.0,"delta":-0.6847,"gamma":0.0013,"vega":7.041,"theta":-1.5866,"rho":-4.1597,"theo":191.3214,"change":-21.15,"open":191.3,"high":191.3,"low":191.3,"tick":"up","last_trade_price":191.3,"last_trade_time":"2026-02-18T15:44:53","percent_change":-9.95528,"prev_day_close":212.449996948242},{"option":"SPXW260320C07035000","bid":51.4,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.1366,"open_interest":118.0,"volume":34.0,"delta":0.3077,"gamma":0.0013,"vega":6.973,"theta":-1.5774,"rho":1.7475,"theo":51.5768,"change":7.55,"open":49.4,"high":58.1,"low":49.2,"tick":"down","last_trade_price":53.7,"last_trade_time":"2026-02-18T15:57:25","percent_change":16.3597,"prev_day_close":46.1500015258789},{"option":"SPXW260320P07035000","bid":192.5,"bid_size":0.0,"ask":193.2,"ask_size":0.0,"iv":0.1366,"open_interest":42.0,"volume":1.0,"delta":-0.6922,"gamma":0.0013,"vega":6.973,"theta":-1.5601,"rho":-4.2062,"theo":194.2767,"change":-29.25,"open":186.4,"high":186.4,"low":186.4,"tick":"up","last_trade_price":186.4,"last_trade_time":"2026-02-18T15:53:40","percent_change":-13.5636,"prev_day_close":215.649993896484},{"option":"SPXW260320C07040000","bid":49.4,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.1357,"open_interest":143.0,"volume":200.0,"delta":0.3002,"gamma":0.0013,"vega":6.9015,"theta":-1.5511,"rho":1.705,"theo":49.5998,"change":6.38,"open":44.4,"high":57.42,"low":44.4,"tick":"up","last_trade_price":50.73,"last_trade_time":"2026-02-18T15:50:53","percent_change":14.3856,"prev_day_close":44.3499984741211},{"option":"SPXW260320P07040000","bid":193.6,"bid_size":0.0,"ask":197.8,"ask_size":0.0,"iv":0.1364,"open_interest":39.0,"volume":2.0,"delta":-0.6996,"gamma":0.0013,"vega":6.9015,"theta":-1.5332,"rho":-4.2529,"theo":197.2818,"change":-35.52,"open":183.33,"high":183.33,"low":183.33,"tick":"up","last_trade_price":183.33,"last_trade_time":"2026-02-18T13:33:00","percent_change":-16.2303,"prev_day_close":218.850006103516},{"option":"SPXW260320C07045000","bid":47.4,"bid_size":0.0,"ask":48.0,"ask_size":0.0,"iv":0.1349,"open_interest":178.0,"volume":14.0,"delta":0.2928,"gamma":0.0013,"vega":6.8269,"theta":-1.5244,"rho":1.6627,"theo":47.6722,"change":7.0,"open":47.2,"high":53.4,"low":45.1,"tick":"up","last_trade_price":49.6,"last_trade_time":"2026-02-18T15:58:00","percent_change":16.4319,"prev_day_close":42.6000003814697},{"option":"SPXW260320P07045000","bid":195.7,"bid_size":0.0,"ask":203.2,"ask_size":0.0,"iv":0.1354,"open_interest":66.0,"volume":0.0,"delta":-0.707,"gamma":0.0013,"vega":6.8269,"theta":-1.5059,"rho":-4.2995,"theo":200.3364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.4,"last_trade_time":"2026-02-11T15:33:32","percent_change":0.0,"prev_day_close":221.900001525879},{"option":"SPXW260320C07050000","bid":45.5,"bid_size":0.0,"ask":46.1,"ask_size":0.0,"iv":0.1341,"open_interest":636.0,"volume":602.0,"delta":0.2854,"gamma":0.0013,"vega":6.7497,"theta":-1.4974,"rho":1.6208,"theo":45.7934,"change":6.05,"open":40.91,"high":53.3,"low":40.13,"tick":"no_change","last_trade_price":46.95,"last_trade_time":"2026-02-18T15:55:55","percent_change":14.7922,"prev_day_close":40.8999996185303},{"option":"SPXW260320P07050000","bid":199.8,"bid_size":0.0,"ask":204.1,"ask_size":0.0,"iv":0.1349,"open_interest":87.0,"volume":11.0,"delta":-0.7144,"gamma":0.0013,"vega":6.7497,"theta":-1.4782,"rho":-4.3456,"theo":203.4399,"change":-21.53,"open":181.0,"high":204.27,"low":181.0,"tick":"up","last_trade_price":204.27,"last_trade_time":"2026-02-18T14:35:37","percent_change":-9.53498,"prev_day_close":225.799995422363},{"option":"SPXW260320C07055000","bid":43.7,"bid_size":0.0,"ask":44.2,"ask_size":0.0,"iv":0.1334,"open_interest":122.0,"volume":38.0,"delta":0.2781,"gamma":0.0013,"vega":6.6704,"theta":-1.47,"rho":1.5796,"theo":43.9626,"change":5.39,"open":40.7,"high":50.4,"low":40.7,"tick":"down","last_trade_price":44.64,"last_trade_time":"2026-02-18T14:15:52","percent_change":13.7325,"prev_day_close":39.25},{"option":"SPXW260320P07055000","bid":201.9,"bid_size":0.0,"ask":209.4,"ask_size":0.0,"iv":0.1339,"open_interest":34.0,"volume":3.0,"delta":-0.7218,"gamma":0.0013,"vega":6.6704,"theta":-1.4502,"rho":-4.3911,"theo":206.5913,"change":-35.58,"open":187.4,"high":193.07,"low":187.4,"tick":"up","last_trade_price":193.07,"last_trade_time":"2026-02-18T13:41:52","percent_change":-15.5609,"prev_day_close":228.650001525879},{"option":"SPXW260320C07060000","bid":41.9,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.1326,"open_interest":180.0,"volume":19.0,"delta":0.2707,"gamma":0.0013,"vega":6.5892,"theta":-1.4423,"rho":1.5387,"theo":42.179,"change":4.48,"open":37.69,"high":47.73,"low":37.69,"tick":"down","last_trade_price":42.08,"last_trade_time":"2026-02-18T16:01:27","percent_change":11.9149,"prev_day_close":37.6000003814697},{"option":"SPXW260320P07060000","bid":205.9,"bid_size":0.0,"ask":210.4,"ask_size":0.0,"iv":0.1331,"open_interest":37.0,"volume":0.0,"delta":-0.7291,"gamma":0.0013,"vega":6.5892,"theta":-1.4219,"rho":-4.4361,"theo":209.7898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.16,"last_trade_time":"2026-02-12T15:32:30","percent_change":0.0,"prev_day_close":231.900001525879},{"option":"SPXW260320C07065000","bid":40.1,"bid_size":0.0,"ask":40.6,"ask_size":0.0,"iv":0.1318,"open_interest":131.0,"volume":32.0,"delta":0.2634,"gamma":0.0012,"vega":6.5059,"theta":-1.4142,"rho":1.498,"theo":40.4419,"change":4.18,"open":45.01,"high":45.86,"low":40.28,"tick":"down","last_trade_price":40.28,"last_trade_time":"2026-02-18T16:01:27","percent_change":11.5789,"prev_day_close":36.1000003814697},{"option":"SPXW260320P07065000","bid":208.2,"bid_size":0.0,"ask":215.8,"ask_size":0.0,"iv":0.1322,"open_interest":48.0,"volume":0.0,"delta":-0.7364,"gamma":0.0012,"vega":6.5059,"theta":-1.3932,"rho":-4.4811,"theo":213.035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.8,"last_trade_time":"2026-02-10T15:11:07","percent_change":0.0,"prev_day_close":235.25},{"option":"SPXW260320C07070000","bid":38.4,"bid_size":0.0,"ask":38.9,"ask_size":0.0,"iv":0.131,"open_interest":133.0,"volume":38.0,"delta":0.2562,"gamma":0.0012,"vega":6.42,"theta":-1.3859,"rho":1.4571,"theo":38.7513,"change":4.6,"open":44.37,"high":45.3,"low":38.86,"tick":"up","last_trade_price":39.2,"last_trade_time":"2026-02-18T14:21:03","percent_change":13.2948,"prev_day_close":34.6000003814697},{"option":"SPXW260320P07070000","bid":212.5,"bid_size":0.0,"ask":216.9,"ask_size":0.0,"iv":0.1318,"open_interest":30.0,"volume":0.0,"delta":-0.7437,"gamma":0.0012,"vega":6.42,"theta":-1.3643,"rho":-4.5262,"theo":216.3265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.4,"last_trade_time":"2026-02-11T15:33:32","percent_change":0.0,"prev_day_close":238.849998474121},{"option":"SPXW260320C07075000","bid":36.7,"bid_size":0.0,"ask":37.3,"ask_size":0.0,"iv":0.1302,"open_interest":680.0,"volume":33.0,"delta":0.249,"gamma":0.0012,"vega":6.3309,"theta":-1.3573,"rho":1.416,"theo":37.1071,"change":1.2,"open":35.9,"high":43.8,"low":32.4,"tick":"down","last_trade_price":34.3,"last_trade_time":"2026-02-18T15:14:03","percent_change":3.62538,"prev_day_close":33.1000003814697},{"option":"SPXW260320P07075000","bid":215.8,"bid_size":0.0,"ask":220.3,"ask_size":0.0,"iv":0.1311,"open_interest":41.0,"volume":0.0,"delta":-0.7509,"gamma":0.0012,"vega":6.3309,"theta":-1.3351,"rho":-4.5715,"theo":219.6645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.2,"last_trade_time":"2026-02-09T14:53:43","percent_change":0.0,"prev_day_close":243.0},{"option":"SPXW260320C07080000","bid":35.1,"bid_size":0.0,"ask":35.6,"ask_size":0.0,"iv":0.1295,"open_interest":248.0,"volume":25.0,"delta":0.2418,"gamma":0.0012,"vega":6.2384,"theta":-1.3284,"rho":1.3749,"theo":35.5094,"change":0.9,"open":42.0,"high":42.0,"low":32.6,"tick":"no_change","last_trade_price":32.6,"last_trade_time":"2026-02-18T15:13:54","percent_change":2.83912,"prev_day_close":31.6999998092651},{"option":"SPXW260320P07080000","bid":219.0,"bid_size":0.0,"ask":223.4,"ask_size":0.0,"iv":0.1301,"open_interest":17.0,"volume":0.0,"delta":-0.7581,"gamma":0.0012,"vega":6.2384,"theta":-1.3056,"rho":-4.6169,"theo":223.049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.8,"last_trade_time":"2026-02-09T12:58:34","percent_change":0.0,"prev_day_close":245.949996948242},{"option":"SPXW260320C07085000","bid":33.5,"bid_size":0.0,"ask":34.1,"ask_size":0.0,"iv":0.1289,"open_interest":232.0,"volume":29.0,"delta":0.2347,"gamma":0.0012,"vega":6.1429,"theta":-1.2993,"rho":1.334,"theo":33.958,"change":2.49,"open":34.4,"high":39.3,"low":31.5,"tick":"no_change","last_trade_price":32.79,"last_trade_time":"2026-02-18T15:43:53","percent_change":8.21782,"prev_day_close":30.3000001907349},{"option":"SPXW260320P07085000","bid":221.5,"bid_size":0.0,"ask":229.1,"ask_size":0.0,"iv":0.1294,"open_interest":18.0,"volume":1.0,"delta":-0.7652,"gamma":0.0012,"vega":6.1429,"theta":-1.2759,"rho":-4.662,"theo":226.4798,"change":-38.21,"open":211.29,"high":211.29,"low":211.29,"tick":"up","last_trade_price":211.29,"last_trade_time":"2026-02-18T13:33:00","percent_change":-15.3146,"prev_day_close":249.5},{"option":"SPXW260320C07090000","bid":32.0,"bid_size":0.0,"ask":32.5,"ask_size":0.0,"iv":0.1282,"open_interest":217.0,"volume":19.0,"delta":0.2276,"gamma":0.0012,"vega":6.045,"theta":-1.27,"rho":1.2938,"theo":32.4524,"change":-0.05,"open":36.75,"high":37.45,"low":28.9,"tick":"down","last_trade_price":28.9,"last_trade_time":"2026-02-18T15:23:28","percent_change":-0.172711,"prev_day_close":28.9499998092651},{"option":"SPXW260320P07090000","bid":225.9,"bid_size":0.0,"ask":230.3,"ask_size":0.0,"iv":0.1291,"open_interest":70.0,"volume":1.0,"delta":-0.7722,"gamma":0.0012,"vega":6.045,"theta":-1.2459,"rho":-4.7064,"theo":229.9564,"change":-17.49,"open":235.61,"high":235.61,"low":235.61,"tick":"up","last_trade_price":235.61,"last_trade_time":"2026-02-18T09:43:32","percent_change":-6.91031,"prev_day_close":253.099998474121},{"option":"SPXW260320C07095000","bid":30.6,"bid_size":0.0,"ask":31.1,"ask_size":0.0,"iv":0.1274,"open_interest":208.0,"volume":38.0,"delta":0.2206,"gamma":0.0012,"vega":5.9455,"theta":-1.2405,"rho":1.2544,"theo":30.992,"change":0.25,"open":28.25,"high":36.0,"low":27.9,"tick":"down","last_trade_price":27.9,"last_trade_time":"2026-02-18T15:28:41","percent_change":0.90416,"prev_day_close":27.6499996185303},{"option":"SPXW260320P07095000","bid":228.4,"bid_size":0.0,"ask":236.0,"ask_size":0.0,"iv":0.128,"open_interest":49.0,"volume":0.0,"delta":-0.7792,"gamma":0.0012,"vega":5.9455,"theta":-1.2158,"rho":-4.75,"theo":233.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.6,"last_trade_time":"2026-02-09T09:55:13","percent_change":0.0,"prev_day_close":256.750007629395},{"option":"SPXW260320C07100000","bid":29.2,"bid_size":0.0,"ask":29.7,"ask_size":0.0,"iv":0.1268,"open_interest":806.0,"volume":221.0,"delta":0.2137,"gamma":0.0012,"vega":5.8449,"theta":-1.2108,"rho":1.2157,"theo":29.5761,"change":2.6,"open":27.0,"high":34.7,"low":26.58,"tick":"down","last_trade_price":29.05,"last_trade_time":"2026-02-18T16:07:41","percent_change":9.82987,"prev_day_close":26.4499998092651},{"option":"SPXW260320P07100000","bid":233.0,"bid_size":0.0,"ask":237.6,"ask_size":0.0,"iv":0.1278,"open_interest":104.0,"volume":3.0,"delta":-0.7862,"gamma":0.0012,"vega":5.8449,"theta":-1.1855,"rho":-4.793,"theo":237.0445,"change":-49.38,"open":242.83,"high":242.83,"low":211.82,"tick":"down","last_trade_price":211.82,"last_trade_time":"2026-02-18T12:07:50","percent_change":-18.9051,"prev_day_close":261.199996948242},{"option":"SPXW260320C07105000","bid":27.8,"bid_size":0.0,"ask":28.3,"ask_size":0.0,"iv":0.1259,"open_interest":110.0,"volume":20.0,"delta":0.2068,"gamma":0.0011,"vega":5.7429,"theta":-1.181,"rho":1.1773,"theo":28.2044,"change":6.87,"open":25.75,"high":32.7,"low":25.75,"tick":"down","last_trade_price":32.07,"last_trade_time":"2026-02-18T12:13:52","percent_change":27.2619,"prev_day_close":25.1999998092651},{"option":"SPXW260320P07105000","bid":235.6,"bid_size":0.0,"ask":243.6,"ask_size":0.0,"iv":0.1266,"open_interest":41.0,"volume":0.0,"delta":-0.793,"gamma":0.0011,"vega":5.7429,"theta":-1.1551,"rho":-4.8356,"theo":240.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.0,"last_trade_time":"2026-02-06T15:58:54","percent_change":0.0,"prev_day_close":264.049987792969},{"option":"SPXW260320C07110000","bid":26.4,"bid_size":0.0,"ask":26.9,"ask_size":0.0,"iv":0.1254,"open_interest":207.0,"volume":40.0,"delta":0.2001,"gamma":0.0011,"vega":5.639,"theta":-1.1511,"rho":1.1389,"theo":26.877,"change":2.8,"open":25.45,"high":31.24,"low":24.29,"tick":"no_change","last_trade_price":26.8,"last_trade_time":"2026-02-18T15:59:31","percent_change":11.6667,"prev_day_close":24.0},{"option":"SPXW260320P07110000","bid":240.2,"bid_size":0.0,"ask":244.8,"ask_size":0.0,"iv":0.1264,"open_interest":75.0,"volume":0.0,"delta":-0.7998,"gamma":0.0011,"vega":5.639,"theta":-1.1247,"rho":-4.8782,"theo":244.3098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.2,"last_trade_time":"2026-02-09T10:32:59","percent_change":0.0,"prev_day_close":267.899993896484},{"option":"SPXW260320C07115000","bid":25.2,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.1246,"open_interest":439.0,"volume":23.0,"delta":0.1934,"gamma":0.0011,"vega":5.5327,"theta":-1.1212,"rho":1.1006,"theo":25.5942,"change":1.35,"open":29.1,"high":29.45,"low":24.3,"tick":"down","last_trade_price":24.3,"last_trade_time":"2026-02-18T15:39:38","percent_change":5.88235,"prev_day_close":22.9499998092651},{"option":"SPXW260320P07115000","bid":242.9,"bid_size":0.0,"ask":250.9,"ask_size":0.0,"iv":0.1254,"open_interest":25.0,"volume":0.0,"delta":-0.8065,"gamma":0.0011,"vega":5.5327,"theta":-1.0942,"rho":-4.9208,"theo":248.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.2,"last_trade_time":"2026-02-10T11:35:28","percent_change":0.0,"prev_day_close":271.899993896484},{"option":"SPXW260320C07120000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.1241,"open_interest":329.0,"volume":61.0,"delta":0.1868,"gamma":0.0011,"vega":5.4238,"theta":-1.0913,"rho":1.0625,"theo":24.3561,"change":2.1,"open":23.47,"high":29.05,"low":21.9,"tick":"down","last_trade_price":23.95,"last_trade_time":"2026-02-18T15:48:08","percent_change":9.61098,"prev_day_close":21.8500003814697},{"option":"SPXW260320P07120000","bid":247.5,"bid_size":0.0,"ask":252.3,"ask_size":0.0,"iv":0.1252,"open_interest":40.0,"volume":0.0,"delta":-0.8131,"gamma":0.0011,"vega":5.4238,"theta":-1.0636,"rho":-4.9631,"theo":251.7532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.8,"last_trade_time":"2026-01-30T09:41:06","percent_change":0.0,"prev_day_close":275.700012207031},{"option":"SPXW260320C07125000","bid":22.8,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.1234,"open_interest":665.0,"volume":76.0,"delta":0.1803,"gamma":0.0011,"vega":5.3126,"theta":-1.0615,"rho":1.0252,"theo":23.1623,"change":0.77,"open":21.45,"high":27.78,"low":20.6,"tick":"no_change","last_trade_price":21.57,"last_trade_time":"2026-02-18T15:34:51","percent_change":3.70192,"prev_day_close":20.8000001907349},{"option":"SPXW260320P07125000","bid":251.4,"bid_size":0.0,"ask":256.1,"ask_size":0.0,"iv":0.1246,"open_interest":27.0,"volume":0.0,"delta":-0.8196,"gamma":0.0011,"vega":5.3126,"theta":-1.0332,"rho":-5.0046,"theo":255.5416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.43,"last_trade_time":"2026-02-17T09:52:34","percent_change":0.0,"prev_day_close":280.300003051758},{"option":"SPXW260320C07130000","bid":21.6,"bid_size":0.0,"ask":22.1,"ask_size":0.0,"iv":0.1228,"open_interest":324.0,"volume":59.0,"delta":0.1739,"gamma":0.001,"vega":5.2002,"theta":-1.0317,"rho":0.9888,"theo":22.0123,"change":1.81,"open":21.32,"high":26.2,"low":19.6,"tick":"down","last_trade_price":21.61,"last_trade_time":"2026-02-18T16:07:41","percent_change":9.14141,"prev_day_close":19.8000001907349},{"option":"SPXW260320P07130000","bid":255.1,"bid_size":0.0,"ask":260.0,"ask_size":0.0,"iv":0.124,"open_interest":43.0,"volume":0.0,"delta":-0.826,"gamma":0.001,"vega":5.2002,"theta":-1.0028,"rho":-5.0452,"theo":259.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.6,"last_trade_time":"2026-01-30T09:41:06","percent_change":0.0,"prev_day_close":283.600006103516},{"option":"SPXW260320C07135000","bid":20.6,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.1222,"open_interest":351.0,"volume":9.0,"delta":0.1676,"gamma":0.001,"vega":5.0874,"theta":-1.002,"rho":0.9535,"theo":20.9054,"change":0.1,"open":24.0,"high":24.04,"low":18.9,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-18T15:20:35","percent_change":0.531914,"prev_day_close":18.8000001907349},{"option":"SPXW260320P07135000","bid":258.1,"bid_size":0.0,"ask":265.9,"ask_size":0.0,"iv":0.123,"open_interest":40.0,"volume":0.0,"delta":-0.8323,"gamma":0.001,"vega":5.0874,"theta":-0.9725,"rho":-5.0848,"theo":263.249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.6,"last_trade_time":"2026-01-30T09:43:44","percent_change":0.0,"prev_day_close":287.650009155273},{"option":"SPXW260320C07140000","bid":19.5,"bid_size":0.0,"ask":20.0,"ask_size":0.0,"iv":0.1217,"open_interest":442.0,"volume":16.0,"delta":0.1614,"gamma":0.001,"vega":4.9747,"theta":-0.9725,"rho":0.9189,"theo":19.8408,"change":1.51,"open":22.72,"high":22.95,"low":18.4,"tick":"up","last_trade_price":19.41,"last_trade_time":"2026-02-18T16:11:22","percent_change":8.43576,"prev_day_close":17.8999996185303},{"option":"SPXW260320P07140000","bid":262.8,"bid_size":0.0,"ask":268.4,"ask_size":0.0,"iv":0.1224,"open_interest":43.0,"volume":0.0,"delta":-0.8384,"gamma":0.001,"vega":4.9747,"theta":-0.9424,"rho":-5.1236,"theo":267.1667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.8,"last_trade_time":"2026-01-21T10:07:50","percent_change":0.0,"prev_day_close":291.75},{"option":"SPXW260320C07145000","bid":18.5,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.1212,"open_interest":146.0,"volume":33.0,"delta":0.1554,"gamma":0.001,"vega":4.8616,"theta":-0.9432,"rho":0.8846,"theo":18.8183,"change":0.92,"open":21.3,"high":22.22,"low":17.92,"tick":"down","last_trade_price":17.92,"last_trade_time":"2026-02-18T14:55:41","percent_change":5.41176,"prev_day_close":17.0},{"option":"SPXW260320P07145000","bid":266.0,"bid_size":0.0,"ask":273.9,"ask_size":0.0,"iv":0.122,"open_interest":41.0,"volume":0.0,"delta":-0.8445,"gamma":0.001,"vega":4.8616,"theta":-0.9125,"rho":-5.1621,"theo":271.1264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.4,"last_trade_time":"2026-01-28T10:35:58","percent_change":0.0,"prev_day_close":295.75},{"option":"SPXW260320C07150000","bid":17.6,"bid_size":0.0,"ask":18.0,"ask_size":0.0,"iv":0.1208,"open_interest":1104.0,"volume":171.0,"delta":0.1494,"gamma":0.001,"vega":4.7478,"theta":-0.9142,"rho":0.8506,"theo":17.8379,"change":1.78,"open":17.3,"high":21.54,"low":16.1,"tick":"down","last_trade_price":17.98,"last_trade_time":"2026-02-18T15:59:29","percent_change":10.9877,"prev_day_close":16.1999998092651},{"option":"SPXW260320P07150000","bid":270.8,"bid_size":0.0,"ask":275.9,"ask_size":0.0,"iv":0.1215,"open_interest":56.0,"volume":0.0,"delta":-0.8504,"gamma":0.001,"vega":4.7478,"theta":-0.8829,"rho":-5.2003,"theo":275.1282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.26,"last_trade_time":"2026-02-05T10:01:51","percent_change":0.0,"prev_day_close":300.5},{"option":"SPXW260320C07155000","bid":16.6,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.12,"open_interest":331.0,"volume":19.0,"delta":0.1436,"gamma":0.001,"vega":4.6327,"theta":-0.8855,"rho":0.8171,"theo":16.8993,"change":1.2,"open":19.75,"high":19.82,"low":15.35,"tick":"up","last_trade_price":16.55,"last_trade_time":"2026-02-18T16:11:22","percent_change":7.81759,"prev_day_close":15.3499999046326},{"option":"SPXW260320P07155000","bid":274.0,"bid_size":0.0,"ask":281.8,"ask_size":0.0,"iv":0.1211,"open_interest":8.0,"volume":0.0,"delta":-0.8562,"gamma":0.001,"vega":4.6327,"theta":-0.8536,"rho":-5.238,"theo":279.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.8,"last_trade_time":"2026-01-28T11:31:49","percent_change":0.0,"prev_day_close":304.050003051758},{"option":"SPXW260320C07160000","bid":15.8,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.1195,"open_interest":319.0,"volume":114.0,"delta":0.138,"gamma":0.0009,"vega":4.5165,"theta":-0.8572,"rho":0.7845,"theo":16.002,"change":1.51,"open":15.0,"high":19.07,"low":15.0,"tick":"down","last_trade_price":16.11,"last_trade_time":"2026-02-18T15:59:29","percent_change":10.3425,"prev_day_close":14.5999999046326},{"option":"SPXW260320P07160000","bid":278.9,"bid_size":0.0,"ask":284.0,"ask_size":0.0,"iv":0.1207,"open_interest":22.0,"volume":0.0,"delta":-0.8619,"gamma":0.0009,"vega":4.5165,"theta":-0.8247,"rho":-5.2749,"theo":283.2567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.4,"last_trade_time":"2026-02-02T12:01:13","percent_change":0.0,"prev_day_close":308.25},{"option":"SPXW260320C07165000","bid":14.9,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.119,"open_interest":204.0,"volume":43.0,"delta":0.1325,"gamma":0.0009,"vega":4.4,"theta":-0.8292,"rho":0.753,"theo":15.1451,"change":2.05,"open":17.19,"high":17.8,"low":15.85,"tick":"down","last_trade_price":15.85,"last_trade_time":"2026-02-18T14:28:23","percent_change":14.8551,"prev_day_close":13.7999997138977},{"option":"SPXW260320P07165000","bid":282.2,"bid_size":0.0,"ask":290.0,"ask_size":0.0,"iv":0.1203,"open_interest":6.0,"volume":0.0,"delta":-0.8674,"gamma":0.0009,"vega":4.4,"theta":-0.7961,"rho":-5.3106,"theo":287.3819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.0,"last_trade_time":"2026-01-28T11:22:00","percent_change":0.0,"prev_day_close":312.349990844727},{"option":"SPXW260320C07170000","bid":14.1,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.1185,"open_interest":516.0,"volume":25.0,"delta":0.1271,"gamma":0.0009,"vega":4.2842,"theta":-0.8017,"rho":0.7227,"theo":14.3273,"change":0.6,"open":16.3,"high":17.17,"low":13.75,"tick":"down","last_trade_price":13.75,"last_trade_time":"2026-02-18T14:55:41","percent_change":4.56274,"prev_day_close":13.1500000953674},{"option":"SPXW260320P07170000","bid":287.2,"bid_size":0.0,"ask":292.4,"ask_size":0.0,"iv":0.1199,"open_interest":35.0,"volume":0.0,"delta":-0.8728,"gamma":0.0009,"vega":4.2842,"theta":-0.768,"rho":-5.3452,"theo":291.5463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.4,"last_trade_time":"2026-01-28T11:34:15","percent_change":0.0,"prev_day_close":316.699996948242},{"option":"SPXW260320C07175000","bid":13.4,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.1182,"open_interest":292.0,"volume":47.0,"delta":0.1218,"gamma":0.0009,"vega":4.1696,"theta":-0.7746,"rho":0.6933,"theo":13.5476,"change":0.18,"open":13.14,"high":16.7,"low":12.5,"tick":"up","last_trade_price":12.68,"last_trade_time":"2026-02-18T15:38:55","percent_change":1.44,"prev_day_close":12.5},{"option":"SPXW260320P07175000","bid":291.3,"bid_size":0.0,"ask":296.6,"ask_size":0.0,"iv":0.1194,"open_interest":33.0,"volume":0.0,"delta":-0.878,"gamma":0.0009,"vega":4.1696,"theta":-0.7403,"rho":-5.3788,"theo":295.7488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.0,"last_trade_time":"2026-01-13T10:28:15","percent_change":0.0,"prev_day_close":321.699996948242},{"option":"SPXW260320C07180000","bid":12.6,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.1177,"open_interest":169.0,"volume":81.0,"delta":0.1168,"gamma":0.0008,"vega":4.0563,"theta":-0.7481,"rho":0.6646,"theo":12.8053,"change":-0.15,"open":14.0,"high":15.39,"low":11.65,"tick":"no_change","last_trade_price":11.65,"last_trade_time":"2026-02-18T15:23:49","percent_change":-1.27118,"prev_day_close":11.7999997138977},{"option":"SPXW260320P07180000","bid":295.7,"bid_size":0.0,"ask":300.9,"ask_size":0.0,"iv":0.1188,"open_interest":14.0,"volume":0.0,"delta":-0.8831,"gamma":0.0008,"vega":4.0563,"theta":-0.7132,"rho":-5.4117,"theo":299.9887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.8,"last_trade_time":"2026-01-27T11:45:43","percent_change":0.0,"prev_day_close":325.549987792969},{"option":"SPXW260320C07185000","bid":12.0,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.1172,"open_interest":157.0,"volume":606.0,"delta":0.1118,"gamma":0.0008,"vega":3.944,"theta":-0.7221,"rho":0.6364,"theo":12.0997,"change":0.72,"open":14.61,"high":14.61,"low":10.85,"tick":"up","last_trade_price":11.87,"last_trade_time":"2026-02-18T16:10:22","percent_change":6.4574,"prev_day_close":11.1500000953674},{"option":"SPXW260320P07185000","bid":299.1,"bid_size":0.0,"ask":307.1,"ask_size":0.0,"iv":0.1182,"open_interest":3.0,"volume":0.0,"delta":-0.888,"gamma":0.0008,"vega":3.944,"theta":-0.6866,"rho":-5.4442,"theo":304.2653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":273.42,"last_trade_time":"2026-02-06T15:35:54","percent_change":0.0,"prev_day_close":329.699996948242},{"option":"SPXW260320C07190000","bid":11.3,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.1168,"open_interest":317.0,"volume":42.0,"delta":0.1071,"gamma":0.0008,"vega":3.8322,"theta":-0.6967,"rho":0.6088,"theo":11.4301,"change":0.34,"open":10.84,"high":13.65,"low":10.45,"tick":"up","last_trade_price":10.89,"last_trade_time":"2026-02-18T15:43:27","percent_change":3.22275,"prev_day_close":10.5499997138977},{"option":"SPXW260320P07190000","bid":304.2,"bid_size":0.0,"ask":309.4,"ask_size":0.0,"iv":0.1182,"open_interest":10.0,"volume":0.0,"delta":-0.8928,"gamma":0.0008,"vega":3.8322,"theta":-0.6605,"rho":-5.476,"theo":308.5779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.0,"last_trade_time":"2026-01-13T12:16:52","percent_change":0.0,"prev_day_close":334.099990844727},{"option":"SPXW260320C07195000","bid":10.7,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.1165,"open_interest":173.0,"volume":513.0,"delta":0.1025,"gamma":0.0008,"vega":3.7209,"theta":-0.6719,"rho":0.5822,"theo":10.7956,"change":0.62,"open":10.15,"high":12.75,"low":9.75,"tick":"down","last_trade_price":10.67,"last_trade_time":"2026-02-18T16:10:22","percent_change":6.16916,"prev_day_close":10.0499997138977},{"option":"SPXW260320P07195000","bid":307.8,"bid_size":0.0,"ask":315.9,"ask_size":0.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.8974,"gamma":0.0008,"vega":3.7209,"theta":-0.6351,"rho":-5.5068,"theo":312.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":338.5},{"option":"SPXW260320C07200000","bid":10.1,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.1161,"open_interest":1975.0,"volume":260.0,"delta":0.098,"gamma":0.0008,"vega":3.6105,"theta":-0.6477,"rho":0.5567,"theo":10.1948,"change":1.05,"open":9.65,"high":12.7,"low":9.24,"tick":"no_change","last_trade_price":10.55,"last_trade_time":"2026-02-18T15:55:10","percent_change":11.0526,"prev_day_close":9.5},{"option":"SPXW260320P07200000","bid":313.0,"bid_size":0.0,"ask":318.1,"ask_size":0.0,"iv":0.1168,"open_interest":39.0,"volume":0.0,"delta":-0.9018,"gamma":0.0008,"vega":3.6105,"theta":-0.6103,"rho":-5.5365,"theo":317.3069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":340.84,"last_trade_time":"2026-02-17T15:13:03","percent_change":0.0,"prev_day_close":343.75},{"option":"SPXW260320C07205000","bid":9.5,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1158,"open_interest":158.0,"volume":141.0,"delta":0.0937,"gamma":0.0007,"vega":3.5018,"theta":-0.6242,"rho":0.5325,"theo":9.6263,"change":0.47,"open":9.42,"high":12.2,"low":8.73,"tick":"no_change","last_trade_price":9.47,"last_trade_time":"2026-02-18T15:47:07","percent_change":5.22222,"prev_day_close":9.0},{"option":"SPXW260320P07205000","bid":316.5,"bid_size":0.0,"ask":324.8,"ask_size":0.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9061,"gamma":0.0007,"vega":3.5018,"theta":-0.5862,"rho":-5.565,"theo":321.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":347.299987792969},{"option":"SPXW260320C07210000","bid":9.0,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.1154,"open_interest":332.0,"volume":83.0,"delta":0.0896,"gamma":0.0007,"vega":3.3953,"theta":-0.6013,"rho":0.5093,"theo":9.0888,"change":0.45,"open":8.7,"high":11.16,"low":8.25,"tick":"up","last_trade_price":9.05,"last_trade_time":"2026-02-18T15:52:03","percent_change":5.23256,"prev_day_close":8.59999990463257},{"option":"SPXW260320P07210000","bid":321.7,"bid_size":0.0,"ask":327.0,"ask_size":0.0,"iv":0.1169,"open_interest":1.0,"volume":0.0,"delta":-0.9102,"gamma":0.0007,"vega":3.3953,"theta":-0.5628,"rho":-5.5924,"theo":326.1653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.1,"last_trade_time":"2026-01-05T14:03:24","percent_change":0.0,"prev_day_close":351.799987792969},{"option":"SPXW260320C07215000","bid":8.5,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.1151,"open_interest":262.0,"volume":91.0,"delta":0.0856,"gamma":0.0007,"vega":3.2914,"theta":-0.5792,"rho":0.4868,"theo":8.5811,"change":0.34,"open":8.47,"high":10.7,"low":8.25,"tick":"down","last_trade_price":8.44,"last_trade_time":"2026-02-18T15:04:21","percent_change":4.19753,"prev_day_close":8.09999990463257},{"option":"SPXW260320P07215000","bid":325.4,"bid_size":0.0,"ask":333.7,"ask_size":0.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9142,"gamma":0.0007,"vega":3.2914,"theta":-0.54,"rho":-5.6191,"theo":330.6398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.25},{"option":"SPXW260320C07220000","bid":8.0,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.1148,"open_interest":352.0,"volume":19.0,"delta":0.0818,"gamma":0.0007,"vega":3.1898,"theta":-0.5577,"rho":0.465,"theo":8.1021,"change":2.25,"open":8.84,"high":10.0,"low":8.84,"tick":"up","last_trade_price":9.95,"last_trade_time":"2026-02-18T12:06:49","percent_change":29.2208,"prev_day_close":7.70000004768372},{"option":"SPXW260320P07220000","bid":330.7,"bid_size":0.0,"ask":336.0,"ask_size":0.0,"iv":0.1163,"open_interest":2.0,"volume":0.0,"delta":-0.918,"gamma":0.0007,"vega":3.1898,"theta":-0.5179,"rho":-5.6452,"theo":335.143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":375.44,"last_trade_time":"2025-12-19T15:11:35","percent_change":0.0,"prev_day_close":361.0},{"option":"SPXW260320C07225000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.1147,"open_interest":504.0,"volume":108.0,"delta":0.0782,"gamma":0.0006,"vega":3.0901,"theta":-0.5369,"rho":0.4438,"theo":7.651,"change":-0.12,"open":7.37,"high":9.47,"low":7.18,"tick":"no_change","last_trade_price":7.18,"last_trade_time":"2026-02-18T15:40:24","percent_change":-1.64383,"prev_day_close":7.29999995231628},{"option":"SPXW260320P07225000","bid":335.2,"bid_size":0.0,"ask":340.6,"ask_size":0.0,"iv":0.1154,"open_interest":27.0,"volume":0.0,"delta":-0.9217,"gamma":0.0006,"vega":3.0901,"theta":-0.4965,"rho":-5.6706,"theo":339.6741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.14,"last_trade_time":"2026-02-10T11:18:42","percent_change":0.0,"prev_day_close":366.350006103516},{"option":"SPXW260320C07230000","bid":7.2,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.1143,"open_interest":320.0,"volume":43.0,"delta":0.0746,"gamma":0.0006,"vega":2.9923,"theta":-0.5169,"rho":0.4235,"theo":7.2266,"change":0.5,"open":7.22,"high":8.9,"low":7.08,"tick":"up","last_trade_price":7.4,"last_trade_time":"2026-02-18T15:53:37","percent_change":7.24638,"prev_day_close":6.90000009536743},{"option":"SPXW260320P07230000","bid":339.7,"bid_size":0.0,"ask":345.1,"ask_size":0.0,"iv":0.1159,"open_interest":2.0,"volume":0.0,"delta":-0.9252,"gamma":0.0006,"vega":2.9923,"theta":-0.4759,"rho":-5.6951,"theo":344.2319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":382.94,"last_trade_time":"2025-12-19T15:11:35","percent_change":0.0,"prev_day_close":370.25},{"option":"SPXW260320C07240000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.114,"open_interest":332.0,"volume":57.0,"delta":0.0681,"gamma":0.0006,"vega":2.8028,"theta":-0.4789,"rho":0.3862,"theo":6.4522,"change":0.4,"open":7.0,"high":8.02,"low":6.5,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:53:37","percent_change":6.45161,"prev_day_close":6.20000004768372},{"option":"SPXW260320P07240000","bid":349.0,"bid_size":0.0,"ask":354.3,"ask_size":0.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9318,"gamma":0.0006,"vega":2.8028,"theta":-0.4367,"rho":-5.7409,"theo":353.4219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.450012207031},{"option":"SPXW260320C07250000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.1134,"open_interest":1876.0,"volume":176.0,"delta":0.0621,"gamma":0.0006,"vega":2.6236,"theta":-0.4437,"rho":0.3525,"theo":5.7681,"change":0.35,"open":5.43,"high":7.23,"low":5.4,"tick":"no_change","last_trade_price":5.9,"last_trade_time":"2026-02-18T15:59:30","percent_change":6.30631,"prev_day_close":5.54999995231628},{"option":"SPXW260320P07250000","bid":358.1,"bid_size":0.0,"ask":363.6,"ask_size":0.0,"iv":0.1145,"open_interest":48.0,"volume":0.0,"delta":-0.9378,"gamma":0.0006,"vega":2.6236,"theta":-0.4003,"rho":-5.783,"theo":362.7021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":357.17,"last_trade_time":"2026-02-04T11:57:50","percent_change":0.0,"prev_day_close":389.699996948242},{"option":"SPXW260320C07260000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1132,"open_interest":340.0,"volume":82.0,"delta":0.0567,"gamma":0.0005,"vega":2.456,"theta":-0.4113,"rho":0.3214,"theo":5.1649,"change":0.2,"open":4.83,"high":6.3,"low":4.83,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:59:30","percent_change":4.0,"prev_day_close":5.0},{"option":"SPXW260320P07260000","bid":367.5,"bid_size":0.0,"ask":373.0,"ask_size":0.0,"iv":0.1154,"open_interest":2.0,"volume":0.0,"delta":-0.9432,"gamma":0.0005,"vega":2.456,"theta":-0.3666,"rho":-5.8226,"theo":372.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.25,"last_trade_time":"2026-01-05T14:03:24","percent_change":0.0,"prev_day_close":398.149993896484},{"option":"SPXW260320C07270000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.1132,"open_interest":272.0,"volume":33.0,"delta":0.0517,"gamma":0.0005,"vega":2.2984,"theta":-0.3815,"rho":0.2929,"theo":4.6346,"change":0.2,"open":5.3,"high":5.8,"low":4.7,"tick":"no_change","last_trade_price":4.7,"last_trade_time":"2026-02-18T15:59:30","percent_change":4.44444,"prev_day_close":4.5},{"option":"SPXW260320P07270000","bid":376.9,"bid_size":0.0,"ask":382.3,"ask_size":0.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9481,"gamma":0.0005,"vega":2.2984,"theta":-0.3356,"rho":-5.8595,"theo":381.4974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.549987792969},{"option":"SPXW260320C07275000","bid":4.3,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.1128,"open_interest":1100.0,"volume":23.0,"delta":0.0494,"gamma":0.0005,"vega":2.2231,"theta":-0.3675,"rho":0.2799,"theo":4.3941,"change":0.95,"open":4.6,"high":5.5,"low":4.57,"tick":"no_change","last_trade_price":5.15,"last_trade_time":"2026-02-18T13:07:57","percent_change":22.619,"prev_day_close":4.20000004768372},{"option":"SPXW260320P07275000","bid":381.6,"bid_size":0.0,"ask":387.1,"ask_size":0.0,"iv":0.1148,"open_interest":18.0,"volume":0.0,"delta":-0.9504,"gamma":0.0005,"vega":2.2231,"theta":-0.321,"rho":-5.8768,"theo":386.239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.83,"last_trade_time":"2026-02-17T14:36:09","percent_change":0.0,"prev_day_close":413.099990844727},{"option":"SPXW260320C07280000","bid":4.0,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.1129,"open_interest":235.0,"volume":54.0,"delta":0.0473,"gamma":0.0004,"vega":2.1502,"theta":-0.3542,"rho":0.2676,"theo":4.1684,"change":0.1,"open":4.3,"high":5.0,"low":4.1,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T15:52:47","percent_change":2.5,"prev_day_close":4.0},{"option":"SPXW260320P07280000","bid":386.5,"bid_size":0.0,"ask":392.5,"ask_size":0.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9526,"gamma":0.0004,"vega":2.1502,"theta":-0.3071,"rho":-5.8933,"theo":390.9956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.099990844727},{"option":"SPXW260320C07290000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1128,"open_interest":181.0,"volume":53.0,"delta":0.0433,"gamma":0.0004,"vega":2.012,"theta":-0.3291,"rho":0.245,"theo":3.7579,"change":0.9,"open":3.7,"high":4.5,"low":3.7,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T12:05:10","percent_change":25.0,"prev_day_close":3.60000002384186},{"option":"SPXW260320P07290000","bid":395.9,"bid_size":0.0,"ask":401.4,"ask_size":0.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.9566,"gamma":0.0004,"vega":2.012,"theta":-0.2808,"rho":-5.9244,"theo":400.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.75},{"option":"SPXW260320C07300000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.1129,"open_interest":3768.0,"volume":125.0,"delta":0.0396,"gamma":0.0004,"vega":1.884,"theta":-0.3062,"rho":0.2243,"theo":3.3959,"change":0.0,"open":3.3,"high":4.2,"low":3.1,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T15:56:49","percent_change":-2.16744e-6,"prev_day_close":3.30000007152557},{"option":"SPXW260320P07300000","bid":405.6,"bid_size":0.0,"ask":411.6,"ask_size":0.0,"iv":0.1129,"open_interest":171.0,"volume":0.0,"delta":-0.9602,"gamma":0.0004,"vega":1.884,"theta":-0.2567,"rho":-5.9535,"theo":410.1518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":481.57,"last_trade_time":"2026-02-17T09:52:16","percent_change":0.0,"prev_day_close":437.149993896484},{"option":"SPXW260320C07310000","bid":2.9,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.1129,"open_interest":274.0,"volume":45.0,"delta":0.0364,"gamma":0.0004,"vega":1.7652,"theta":-0.2853,"rho":0.2054,"theo":3.0767,"change":0.19,"open":3.0,"high":3.66,"low":3.0,"tick":"no_change","last_trade_price":3.19,"last_trade_time":"2026-02-18T14:18:01","percent_change":6.33333,"prev_day_close":3.0},{"option":"SPXW260320P07310000","bid":415.1,"bid_size":0.0,"ask":421.2,"ask_size":0.0,"iv":0.1156,"open_interest":9.0,"volume":0.0,"delta":-0.9635,"gamma":0.0004,"vega":1.7652,"theta":-0.2346,"rho":-5.9809,"theo":419.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":518.3,"last_trade_time":"2026-02-17T10:42:05","percent_change":0.0,"prev_day_close":446.0},{"option":"SPXW260320C07320000","bid":2.6,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.113,"open_interest":234.0,"volume":23.0,"delta":0.0334,"gamma":0.0003,"vega":1.6545,"theta":-0.2661,"rho":0.1884,"theo":2.7947,"change":0.175,"open":3.08,"high":3.2,"low":2.85,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-18T14:18:01","percent_change":6.54206,"prev_day_close":2.67499995231628},{"option":"SPXW260320P07320000","bid":424.7,"bid_size":0.0,"ask":430.8,"ask_size":0.0,"iv":0.1164,"open_interest":1.0,"volume":0.0,"delta":-0.9664,"gamma":0.0003,"vega":1.6545,"theta":-0.2142,"rho":-6.0063,"theo":429.4794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.71,"last_trade_time":"2026-02-17T14:36:09","percent_change":0.0,"prev_day_close":455.799987792969},{"option":"SPXW260320C07325000","bid":2.5,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.1129,"open_interest":2105.0,"volume":1551.0,"delta":0.032,"gamma":0.0003,"vega":1.602,"theta":-0.2572,"rho":0.1807,"theo":2.6659,"change":-0.025,"open":2.7,"high":3.11,"low":2.55,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:55:55","percent_change":-0.970876,"prev_day_close":2.57500004768372},{"option":"SPXW260320P07325000","bid":429.4,"bid_size":0.0,"ask":435.9,"ask_size":0.0,"iv":0.1163,"open_interest":3.0,"volume":0.0,"delta":-0.9678,"gamma":0.0003,"vega":1.602,"theta":-0.2046,"rho":-6.0182,"theo":434.3328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":504.87,"last_trade_time":"2026-02-17T09:52:16","percent_change":0.0,"prev_day_close":461.449996948242},{"option":"SPXW260320C07330000","bid":2.35,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.1132,"open_interest":124.0,"volume":22.0,"delta":0.0307,"gamma":0.0003,"vega":1.5514,"theta":-0.2486,"rho":0.1734,"theo":2.5445,"change":-0.105,"open":2.72,"high":2.72,"low":2.32,"tick":"down","last_trade_price":2.32,"last_trade_time":"2026-02-18T15:48:05","percent_change":-4.3299,"prev_day_close":2.42499995231628},{"option":"SPXW260320P07330000","bid":434.3,"bid_size":0.0,"ask":440.7,"ask_size":0.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":-0.9691,"gamma":0.0003,"vega":1.5514,"theta":-0.1955,"rho":-6.0298,"theo":439.1935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.199996948242},{"option":"SPXW260320C07340000","bid":2.15,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.1133,"open_interest":164.0,"volume":4.0,"delta":0.0283,"gamma":0.0003,"vega":1.4557,"theta":-0.2324,"rho":0.1598,"theo":2.3216,"change":0.07,"open":2.6,"high":2.6,"low":2.27,"tick":"down","last_trade_price":2.27,"last_trade_time":"2026-02-18T14:52:57","percent_change":3.18182,"prev_day_close":2.19999992847443},{"option":"SPXW260320P07340000","bid":444.3,"bid_size":0.0,"ask":450.2,"ask_size":0.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":-0.9716,"gamma":0.0003,"vega":1.4557,"theta":-0.1781,"rho":-6.0519,"theo":448.935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.399993896484},{"option":"SPXW260320C07350000","bid":1.9,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.1134,"open_interest":884.0,"volume":25.0,"delta":0.0261,"gamma":0.0003,"vega":1.3669,"theta":-0.2176,"rho":0.1472,"theo":2.1225,"change":0.275,"open":2.0,"high":2.32,"low":2.0,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-18T13:39:03","percent_change":13.5802,"prev_day_close":2.02499997615814},{"option":"SPXW260320P07350000","bid":453.9,"bid_size":0.0,"ask":460.1,"ask_size":0.0,"iv":0.1168,"open_interest":25.0,"volume":0.0,"delta":-0.9738,"gamma":0.0003,"vega":1.3669,"theta":-0.162,"rho":-6.0729,"theo":458.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.09,"last_trade_time":"2026-02-10T11:29:30","percent_change":0.0,"prev_day_close":486.0},{"option":"SPXW260320C07360000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.1138,"open_interest":669.0,"volume":6.0,"delta":0.0241,"gamma":0.0002,"vega":1.2843,"theta":-0.2039,"rho":0.1357,"theo":1.9444,"change":-0.17,"open":1.82,"high":1.82,"low":1.68,"tick":"down","last_trade_price":1.68,"last_trade_time":"2026-02-18T15:37:19","percent_change":-9.18919,"prev_day_close":1.85000002384186},{"option":"SPXW260320P07360000","bid":463.6,"bid_size":0.0,"ask":469.9,"ask_size":0.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9758,"gamma":0.0002,"vega":1.2843,"theta":-0.1472,"rho":-6.0929,"theo":468.4866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.900009155273},{"option":"SPXW260320C07370000","bid":1.55,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.1141,"open_interest":154.0,"volume":5.0,"delta":0.0223,"gamma":0.0002,"vega":1.2073,"theta":-0.1913,"rho":0.1252,"theo":1.7845,"change":0.235,"open":1.67,"high":1.91,"low":1.67,"tick":"up","last_trade_price":1.91,"last_trade_time":"2026-02-18T11:22:04","percent_change":14.0299,"prev_day_close":1.67500001192093},{"option":"SPXW260320P07370000","bid":473.4,"bid_size":0.0,"ask":479.5,"ask_size":0.0,"iv":0.1167,"open_interest":1.0,"volume":0.0,"delta":-0.9776,"gamma":0.0002,"vega":1.2073,"theta":-0.1333,"rho":-6.1118,"theo":478.291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.27,"last_trade_time":"2026-01-08T11:02:39","percent_change":0.0,"prev_day_close":505.600006103516},{"option":"SPXW260320C07375000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.1145,"open_interest":361.0,"volume":20.0,"delta":0.0214,"gamma":0.0002,"vega":1.1707,"theta":-0.1853,"rho":0.1205,"theo":1.7105,"change":-0.015,"open":1.6,"high":1.82,"low":1.6,"tick":"down","last_trade_price":1.61,"last_trade_time":"2026-02-18T14:49:21","percent_change":-0.923077,"prev_day_close":1.625},{"option":"SPXW260320P07375000","bid":478.3,"bid_size":0.0,"ask":484.4,"ask_size":0.0,"iv":0.1188,"open_interest":10.0,"volume":0.0,"delta":-0.9784,"gamma":0.0002,"vega":1.1707,"theta":-0.1268,"rho":-6.1208,"theo":483.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":581.89,"last_trade_time":"2026-02-17T10:42:05","percent_change":0.0,"prev_day_close":510.400009155273},{"option":"SPXW260320C07380000","bid":1.4,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.1144,"open_interest":128.0,"volume":1.0,"delta":0.0206,"gamma":0.0002,"vega":1.1353,"theta":-0.1796,"rho":0.1159,"theo":1.6403,"change":0.03,"open":1.58,"high":1.58,"low":1.58,"tick":"down","last_trade_price":1.58,"last_trade_time":"2026-02-18T09:56:19","percent_change":1.93548,"prev_day_close":1.55000001192093},{"option":"SPXW260320P07380000","bid":483.4,"bid_size":0.0,"ask":489.6,"ask_size":0.0,"iv":0.1171,"open_interest":1.0,"volume":0.0,"delta":-0.9792,"gamma":0.0002,"vega":1.1353,"theta":-0.1204,"rho":-6.1296,"theo":488.1112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.82,"last_trade_time":"2026-01-08T11:02:39","percent_change":0.0,"prev_day_close":515.450012207031},{"option":"SPXW260320C07390000","bid":1.3,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1152,"open_interest":337.0,"volume":0.0,"delta":0.0191,"gamma":0.0002,"vega":1.068,"theta":-0.1687,"rho":0.1074,"theo":1.5098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-13T13:05:28","percent_change":0.0,"prev_day_close":1.42500001192093},{"option":"SPXW260320P07390000","bid":493.0,"bid_size":0.0,"ask":499.5,"ask_size":0.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.9808,"gamma":0.0002,"vega":1.068,"theta":-0.1083,"rho":-6.1465,"theo":497.9451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.0},{"option":"SPXW260320C07400000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1152,"open_interest":1832.0,"volume":101.0,"delta":0.0177,"gamma":0.0002,"vega":1.0052,"theta":-0.1586,"rho":0.0995,"theo":1.3915,"change":-0.11,"open":1.32,"high":1.55,"low":1.15,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-18T15:37:13","percent_change":-8.46154,"prev_day_close":1.30000001192093},{"option":"SPXW260320P07400000","bid":502.9,"bid_size":0.0,"ask":509.0,"ask_size":0.0,"iv":0.1191,"open_interest":156.0,"volume":0.0,"delta":-0.9822,"gamma":0.0002,"vega":1.0052,"theta":-0.097,"rho":-6.1628,"theo":507.7912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.08,"last_trade_time":"2026-01-28T13:04:00","percent_change":0.0,"prev_day_close":535.0},{"option":"SPXW260320C07410000","bid":1.05,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.1158,"open_interest":91.0,"volume":5.0,"delta":0.0164,"gamma":0.0002,"vega":0.9465,"theta":-0.1492,"rho":0.0922,"theo":1.2841,"change":0.2,"open":1.4,"high":1.4,"low":1.4,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T12:18:34","percent_change":16.6667,"prev_day_close":1.19999998807907},{"option":"SPXW260320P07410000","bid":512.7,"bid_size":0.0,"ask":518.9,"ask_size":0.0,"iv":0.1224,"open_interest":0.0,"volume":5.0,"delta":-0.9834,"gamma":0.0002,"vega":0.9465,"theta":-0.0864,"rho":-6.1786,"theo":517.6482,"change":-53.45,"open":491.5,"high":491.5,"low":491.5,"tick":"down","last_trade_price":491.5,"last_trade_time":"2026-02-18T12:18:27","percent_change":-9.80824,"prev_day_close":544.949981689453},{"option":"SPXW260320C07420000","bid":1.0,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1162,"open_interest":161.0,"volume":3.0,"delta":0.0152,"gamma":0.0002,"vega":0.8916,"theta":-0.1405,"rho":0.0855,"theo":1.1865,"change":-0.005,"open":1.12,"high":1.12,"low":1.12,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-18T09:59:58","percent_change":-0.444444,"prev_day_close":1.125},{"option":"SPXW260320P07420000","bid":522.5,"bid_size":0.0,"ask":529.1,"ask_size":0.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9846,"gamma":0.0002,"vega":0.8916,"theta":-0.0764,"rho":-6.1938,"theo":527.5149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.299987792969},{"option":"SPXW260320C07425000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1164,"open_interest":267.0,"volume":23.0,"delta":0.0147,"gamma":0.0002,"vega":0.8655,"theta":-0.1363,"rho":0.0823,"theo":1.141,"change":0.175,"open":1.09,"high":1.25,"low":1.09,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-18T12:18:34","percent_change":16.2791,"prev_day_close":1.07499998807907},{"option":"SPXW260320P07425000","bid":527.3,"bid_size":0.0,"ask":534.0,"ask_size":0.0,"iv":0.1207,"open_interest":11.0,"volume":5.0,"delta":-0.9852,"gamma":0.0002,"vega":0.8655,"theta":-0.0717,"rho":-6.2012,"theo":532.4517,"change":-53.49,"open":506.16,"high":506.16,"low":506.16,"tick":"up","last_trade_price":506.16,"last_trade_time":"2026-02-18T12:18:27","percent_change":-9.55776,"prev_day_close":559.649993896484},{"option":"SPXW260320C07430000","bid":0.9,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.1169,"open_interest":211.0,"volume":4.0,"delta":0.0142,"gamma":0.0001,"vega":0.8403,"theta":-0.1323,"rho":0.0794,"theo":1.0976,"change":-0.005,"open":1.02,"high":1.02,"low":1.02,"tick":"no_change","last_trade_price":1.02,"last_trade_time":"2026-02-18T09:59:58","percent_change":-0.487805,"prev_day_close":1.02500000596046},{"option":"SPXW260320P07430000","bid":532.5,"bid_size":0.0,"ask":538.9,"ask_size":0.0,"iv":0.1237,"open_interest":1.0,"volume":0.0,"delta":-0.9857,"gamma":0.0001,"vega":0.8403,"theta":-0.0671,"rho":-6.2084,"theo":537.3905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":469.11,"last_trade_time":"2026-01-22T12:50:31","percent_change":0.0,"prev_day_close":564.5},{"option":"SPXW260320C07440000","bid":0.8,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1175,"open_interest":153.0,"volume":0.0,"delta":0.0132,"gamma":0.0001,"vega":0.7922,"theta":-0.1247,"rho":0.0738,"theo":1.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-17T09:58:08","percent_change":0.0,"prev_day_close":0.974999964237213},{"option":"SPXW260320P07440000","bid":542.2,"bid_size":0.0,"ask":548.9,"ask_size":0.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.9867,"gamma":0.0001,"vega":0.7922,"theta":-0.0583,"rho":-6.2224,"theo":547.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.899993896484},{"option":"SPXW260320C07450000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1184,"open_interest":892.0,"volume":2.0,"delta":0.0123,"gamma":0.0001,"vega":0.7471,"theta":-0.1176,"rho":0.0687,"theo":0.9424,"change":0.095,"open":0.9,"high":0.97,"low":0.9,"tick":"up","last_trade_price":0.97,"last_trade_time":"2026-02-18T10:39:43","percent_change":10.8571,"prev_day_close":0.875},{"option":"SPXW260320P07450000","bid":552.2,"bid_size":0.0,"ask":558.8,"ask_size":0.0,"iv":0.1265,"open_interest":60.0,"volume":0.0,"delta":-0.9876,"gamma":0.0001,"vega":0.7471,"theta":-0.0499,"rho":-6.2359,"theo":557.164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":451.13,"last_trade_time":"2026-01-27T10:03:54","percent_change":0.0,"prev_day_close":584.350006103516},{"option":"SPXW260320C07460000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1184,"open_interest":103.0,"volume":4.0,"delta":0.0114,"gamma":0.0001,"vega":0.7049,"theta":-0.111,"rho":0.064,"theo":0.8747,"change":0.1,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T12:16:44","percent_change":11.7647,"prev_day_close":0.849999994039536},{"option":"SPXW260320P07460000","bid":562.1,"bid_size":0.0,"ask":568.7,"ask_size":0.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0001,"vega":0.7049,"theta":-0.0421,"rho":-6.2491,"theo":567.0606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.899993896484},{"option":"SPXW260320C07470000","bid":0.65,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1191,"open_interest":42.0,"volume":0.0,"delta":0.0106,"gamma":0.0001,"vega":0.6654,"theta":-0.1048,"rho":0.0596,"theo":0.8127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-13T10:31:28","percent_change":0.0,"prev_day_close":0.775000005960464},{"option":"SPXW260320P07470000","bid":572.0,"bid_size":0.0,"ask":578.4,"ask_size":0.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":0.6654,"theta":-0.0347,"rho":-6.262,"theo":576.9631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.399993896484},{"option":"SPXW260320C07475000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.12,"open_interest":142.0,"volume":2.0,"delta":0.0103,"gamma":0.0001,"vega":0.6466,"theta":-0.1019,"rho":0.0575,"theo":0.7838,"change":0.1,"open":0.72,"high":0.85,"low":0.72,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T13:25:50","percent_change":13.3333,"prev_day_close":0.75},{"option":"SPXW260320P07475000","bid":576.9,"bid_size":0.0,"ask":583.5,"ask_size":0.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":-0.9896,"gamma":0.0001,"vega":0.6466,"theta":-0.0312,"rho":-6.2683,"theo":581.9163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":609.149993896484},{"option":"SPXW260320C07480000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1198,"open_interest":79.0,"volume":2.0,"delta":0.0099,"gamma":0.0001,"vega":0.6285,"theta":-0.0991,"rho":0.0555,"theo":0.7561,"change":0.095,"open":0.82,"high":0.82,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T12:53:33","percent_change":13.1034,"prev_day_close":0.724999994039536},{"option":"SPXW260320P07480000","bid":581.9,"bid_size":0.0,"ask":588.3,"ask_size":0.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":0.6285,"theta":-0.0277,"rho":-6.2745,"theo":586.8708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.0},{"option":"SPXW260320C07490000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1204,"open_interest":47.0,"volume":0.0,"delta":0.0093,"gamma":0.0001,"vega":0.594,"theta":-0.0937,"rho":0.0518,"theo":0.7044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-17T09:30:05","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260320P07490000","bid":591.8,"bid_size":0.0,"ask":598.2,"ask_size":0.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.9906,"gamma":0.0001,"vega":0.594,"theta":-0.0212,"rho":-6.2867,"theo":596.7835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.25},{"option":"SPXW260320C07500000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1209,"open_interest":1535.0,"volume":2.0,"delta":0.0087,"gamma":0.0001,"vega":0.5618,"theta":-0.0887,"rho":0.0484,"theo":0.657,"change":0.05,"open":0.61,"high":0.7,"low":0.61,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T13:50:44","percent_change":7.69231,"prev_day_close":0.650000005960464},{"option":"SPXW260320P07500000","bid":594.9,"bid_size":0.0,"ask":616.7,"ask_size":0.0,"iv":0.1311,"open_interest":133.0,"volume":22.0,"delta":-0.9912,"gamma":0.0001,"vega":0.5618,"theta":-0.015,"rho":-6.2985,"theo":606.7005,"change":-47.12,"open":586.68,"high":586.68,"low":586.68,"tick":"no_change","last_trade_price":586.68,"last_trade_time":"2026-02-18T13:30:03","percent_change":-7.43452,"prev_day_close":633.800018310547},{"option":"SPXW260320C07510000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1226,"open_interest":56.0,"volume":0.0,"delta":0.0081,"gamma":0.0001,"vega":0.5316,"theta":-0.084,"rho":0.0453,"theo":0.6137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.24,"last_trade_time":"2026-02-12T11:36:14","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPXW260320P07510000","bid":604.8,"bid_size":0.0,"ask":626.1,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.5316,"theta":-0.0091,"rho":-6.3101,"theo":616.6216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":523.32,"last_trade_time":"2026-01-13T10:18:42","percent_change":0.0,"prev_day_close":644.099975585938},{"option":"SPXW260320C07520000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.123,"open_interest":134.0,"volume":0.0,"delta":0.0076,"gamma":0.0001,"vega":0.5035,"theta":-0.0797,"rho":0.0425,"theo":0.574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.14,"last_trade_time":"2026-02-12T11:36:14","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260320P07520000","bid":614.8,"bid_size":0.0,"ask":636.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":22.0,"delta":-0.9922,"gamma":0.0001,"vega":0.5035,"theta":-0.0035,"rho":-6.3214,"theo":626.5462,"change":-47.52,"open":606.53,"high":606.53,"low":606.53,"tick":"no_change","last_trade_price":606.53,"last_trade_time":"2026-02-18T13:30:03","percent_change":-7.2655,"prev_day_close":654.049987792969},{"option":"SPXW260320C07525000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1238,"open_interest":269.0,"volume":1.0,"delta":0.0074,"gamma":0.0001,"vega":0.4901,"theta":-0.0776,"rho":0.0411,"theo":0.5554,"change":-0.03,"open":0.52,"high":0.52,"low":0.52,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T09:57:23","percent_change":-5.45454,"prev_day_close":0.549999982118607},{"option":"SPXW260320P07525000","bid":619.7,"bid_size":0.0,"ask":637.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9925,"gamma":0.0001,"vega":0.4901,"theta":-0.0009,"rho":-6.3269,"theo":631.5098,"change":-51.19,"open":607.11,"high":607.11,"low":607.11,"tick":"down","last_trade_price":607.11,"last_trade_time":"2026-02-18T12:16:28","percent_change":-7.77609,"prev_day_close":658.299987792969},{"option":"SPXW260320C07530000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1239,"open_interest":7.0,"volume":0.0,"delta":0.0071,"gamma":0.0001,"vega":0.4772,"theta":-0.0756,"rho":0.0398,"theo":0.5375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-10T14:55:29","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260320P07530000","bid":624.7,"bid_size":0.0,"ask":644.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9927,"gamma":0.0001,"vega":0.4772,"theta":0.0,"rho":-6.3325,"theo":636.4742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.950012207031},{"option":"SPXW260320C07540000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1248,"open_interest":24.0,"volume":0.0,"delta":0.0067,"gamma":0.0001,"vega":0.4526,"theta":-0.0719,"rho":0.0374,"theo":0.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-11T14:24:45","percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260320P07540000","bid":634.6,"bid_size":0.0,"ask":653.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-0.9931,"gamma":0.0001,"vega":0.4526,"theta":0.0,"rho":-6.3434,"theo":646.4052,"change":-53.85,"open":620.05,"high":620.05,"low":620.05,"tick":"down","last_trade_price":620.05,"last_trade_time":"2026-02-18T12:12:41","percent_change":-7.9908,"prev_day_close":673.900024414062},{"option":"SPXW260320C07550000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1257,"open_interest":373.0,"volume":0.0,"delta":0.0063,"gamma":0.0001,"vega":0.4296,"theta":-0.0684,"rho":0.0351,"theo":0.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-17T09:30:54","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260320P07550000","bid":644.6,"bid_size":0.0,"ask":665.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":2.0,"delta":-0.9935,"gamma":0.0001,"vega":0.4296,"theta":0.0,"rho":-6.3541,"theo":656.339,"change":-52.01,"open":631.54,"high":631.54,"low":631.54,"tick":"up","last_trade_price":631.54,"last_trade_time":"2026-02-18T12:16:28","percent_change":-7.60881,"prev_day_close":683.549987792969},{"option":"SPXW260320C07560000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1265,"open_interest":53.0,"volume":0.0,"delta":0.0059,"gamma":0.0001,"vega":0.4082,"theta":-0.0651,"rho":0.033,"theo":0.4455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-09T15:01:11","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260320P07560000","bid":654.5,"bid_size":0.0,"ask":673.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-0.9939,"gamma":0.0001,"vega":0.4082,"theta":0.0,"rho":-6.3647,"theo":666.2753,"change":-52.15,"open":641.3,"high":641.3,"low":641.3,"tick":"down","last_trade_price":641.3,"last_trade_time":"2026-02-18T12:13:42","percent_change":-7.52037,"prev_day_close":693.449981689453},{"option":"SPXW260320C07570000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1273,"open_interest":131.0,"volume":2.0,"delta":0.0056,"gamma":0.0001,"vega":0.3882,"theta":-0.0621,"rho":0.0311,"theo":0.4199,"change":0.045,"open":0.47,"high":0.47,"low":0.47,"tick":"no_change","last_trade_price":0.47,"last_trade_time":"2026-02-18T12:53:33","percent_change":10.5882,"prev_day_close":0.424999997019768},{"option":"SPXW260320P07570000","bid":664.5,"bid_size":0.0,"ask":686.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-0.9942,"gamma":0.0001,"vega":0.3882,"theta":0.0,"rho":-6.375,"theo":676.214,"change":-51.34,"open":651.31,"high":651.31,"low":651.31,"tick":"down","last_trade_price":651.31,"last_trade_time":"2026-02-18T12:13:42","percent_change":-7.30662,"prev_day_close":702.649993896484},{"option":"SPXW260320C07575000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1281,"open_interest":85.0,"volume":0.0,"delta":0.0054,"gamma":0.0001,"vega":0.3787,"theta":-0.0607,"rho":0.0302,"theo":0.4078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-11T09:33:28","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260320P07575000","bid":669.4,"bid_size":0.0,"ask":687.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-0.9944,"gamma":0.0001,"vega":0.3787,"theta":0.0,"rho":-6.3802,"theo":681.1841,"change":-53.9,"open":654.75,"high":654.75,"low":654.75,"tick":"down","last_trade_price":654.75,"last_trade_time":"2026-02-18T12:12:41","percent_change":-7.60601,"prev_day_close":708.649993896484},{"option":"SPXW260320C07600000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1302,"open_interest":694.0,"volume":1.0,"delta":0.0047,"gamma":0.0,"vega":0.3359,"theta":-0.0542,"rho":0.0262,"theo":0.3547,"change":0.025,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:17:37","percent_change":6.66667,"prev_day_close":0.375},{"option":"SPXW260320P07600000","bid":694.3,"bid_size":0.0,"ask":712.3,"ask_size":0.0,"iv":0.0,"open_interest":52.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.3359,"theta":0.0,"rho":-6.4053,"theo":706.0419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":650.23,"last_trade_time":"2025-12-29T14:31:05","percent_change":0.0,"prev_day_close":732.599975585938},{"option":"SPXW260320C07625000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1331,"open_interest":10.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":0.2993,"theta":-0.0487,"rho":0.023,"theo":0.3109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-17T11:19:32","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260320P07625000","bid":719.2,"bid_size":0.0,"ask":737.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0,"vega":0.2997,"theta":0.0,"rho":-6.4297,"theo":730.9096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":758.450012207031},{"option":"SPXW260320C07650000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1358,"open_interest":442.0,"volume":1.0,"delta":0.0037,"gamma":0.0,"vega":0.2687,"theta":-0.0442,"rho":0.0202,"theo":0.2756,"change":-0.025,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:00:54","percent_change":-7.69231,"prev_day_close":0.325000002980232},{"option":"SPXW260320P07650000","bid":744.1,"bid_size":0.0,"ask":765.3,"ask_size":0.0,"iv":0.0,"open_interest":53.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.2691,"theta":0.0,"rho":-6.4535,"theo":755.7852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":684.81,"last_trade_time":"2026-01-30T14:40:26","percent_change":0.0,"prev_day_close":783.0},{"option":"SPXW260320C07700000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1408,"open_interest":320.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.2205,"theta":-0.0372,"rho":0.0161,"theo":0.2225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-13T15:46:02","percent_change":0.0,"prev_day_close":0.274999998509884},{"option":"SPXW260320P07700000","bid":794.0,"bid_size":0.0,"ask":815.2,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.2208,"theta":0.0,"rho":-6.5,"theo":805.5538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":711.21,"last_trade_time":"2026-01-16T15:23:51","percent_change":0.0,"prev_day_close":832.099975585938},{"option":"SPXW260320C07750000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1451,"open_interest":374.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.1847,"theta":-0.032,"rho":0.0132,"theo":0.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-12T14:09:25","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260320P07750000","bid":843.6,"bid_size":0.0,"ask":865.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.1849,"theta":0.0,"rho":-6.5451,"theo":855.3381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":783.28,"last_trade_time":"2026-01-30T14:40:26","percent_change":0.0,"prev_day_close":882.25},{"option":"SPXW260320C07800000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1522,"open_interest":1471.0,"volume":4.0,"delta":0.002,"gamma":0.0,"vega":0.1572,"theta":-0.028,"rho":0.011,"theo":0.1573,"change":0.02,"open":0.2,"high":0.22,"low":0.2,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T10:40:49","percent_change":10.0,"prev_day_close":0.200000006705523},{"option":"SPXW260320P07800000","bid":893.4,"bid_size":0.0,"ask":915.2,"ask_size":0.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1574,"theta":0.0,"rho":-6.5896,"theo":905.1323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":809.76,"last_trade_time":"2026-02-09T15:30:20","percent_change":0.0,"prev_day_close":932.75},{"option":"SPXW260320C07850000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1592,"open_interest":49.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1357,"theta":-0.0249,"rho":0.0093,"theo":0.1362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-06T09:31:24","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260320P07850000","bid":943.6,"bid_size":0.0,"ask":965.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1357,"theta":0.0,"rho":-6.6336,"theo":954.9329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":982.5},{"option":"SPXW260320C07900000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1596,"open_interest":160.0,"volume":1.0,"delta":0.0015,"gamma":0.0,"vega":0.118,"theta":-0.0223,"rho":0.008,"theo":0.119,"change":0.05,"open":0.2,"high":0.2,"low":0.2,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T12:33:55","percent_change":33.3333,"prev_day_close":0.150000000372529},{"option":"SPXW260320P07900000","bid":993.2,"bid_size":0.0,"ask":1014.8,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1181,"theta":0.0,"rho":-6.6772,"theo":1004.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":906.24,"last_trade_time":"2025-10-28T15:21:26","percent_change":0.0,"prev_day_close":1032.30001831055},{"option":"SPXW260320C07950000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1662,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1033,"theta":-0.0201,"rho":0.0069,"theo":0.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260320P07950000","bid":1042.9,"bid_size":0.0,"ask":1062.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1034,"theta":0.0,"rho":-6.7206,"theo":1054.5455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1082.09997558594},{"option":"SPXW260320C08000000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1729,"open_interest":280.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0908,"theta":-0.0181,"rho":0.006,"theo":0.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T11:50:18","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260320P08000000","bid":1092.7,"bid_size":0.0,"ask":1114.0,"ask_size":0.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.091,"theta":0.0,"rho":-6.7638,"theo":1104.3554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1071.88,"last_trade_time":"2026-02-04T15:36:50","percent_change":0.0,"prev_day_close":1131.90002441406},{"option":"SPXW260320C08100000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.186,"open_interest":159.0,"volume":4.0,"delta":0.0008,"gamma":0.0,"vega":0.0709,"theta":-0.0149,"rho":0.0046,"theo":0.0734,"change":0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:37:31","percent_change":20.0,"prev_day_close":0.125000001862645},{"option":"SPXW260320P08100000","bid":1192.3,"bid_size":0.0,"ask":1213.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.071,"theta":0.0,"rho":-6.8497,"theo":1203.9797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1231.5},{"option":"SPXW260320C08200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.1952,"open_interest":45.0,"volume":2.0,"delta":0.0006,"gamma":0.0,"vega":0.0558,"theta":-0.0123,"rho":0.0036,"theo":0.0584,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:07:18","percent_change":-1.49012e-6,"prev_day_close":0.100000001490116},{"option":"SPXW260320P08200000","bid":1291.9,"bid_size":0.0,"ask":1313.7,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0559,"theta":0.0,"rho":-6.9354,"theo":1303.6084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1228.51,"last_trade_time":"2025-12-23T15:45:31","percent_change":0.0,"prev_day_close":1331.39996337891},{"option":"SPXW260320C08300000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2076,"open_interest":114.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0442,"theta":-0.0101,"rho":0.0028,"theo":0.0466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-01-12T09:30:24","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320P08300000","bid":1391.6,"bid_size":0.0,"ask":1413.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0443,"theta":0.0,"rho":-7.0207,"theo":1403.2404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1294.05,"last_trade_time":"2026-01-15T10:57:05","percent_change":0.0,"prev_day_close":1431.05004882812},{"option":"SPXW260320C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2198,"open_interest":21.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0351,"theta":-0.0084,"rho":0.0022,"theo":0.0372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-26T14:40:01","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320P08400000","bid":1491.2,"bid_size":0.0,"ask":1512.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":-7.1059,"theo":1502.8748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1530.40002441406},{"option":"SPXW260320C08500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2318,"open_interest":29.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0281,"theta":-0.0069,"rho":0.0017,"theo":0.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T09:55:45","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320P08500000","bid":1590.9,"bid_size":0.0,"ask":1612.6,"ask_size":0.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0281,"theta":0.0,"rho":-7.1909,"theo":1602.5113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1506.98,"last_trade_time":"2026-02-09T15:29:11","percent_change":0.0,"prev_day_close":1630.0},{"option":"SPXW260320C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2436,"open_interest":7.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0225,"theta":-0.0057,"rho":0.0013,"theo":0.0241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-20T11:52:51","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260320P08600000","bid":1690.5,"bid_size":0.0,"ask":1712.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0226,"theta":0.0,"rho":-7.2758,"theo":1702.1492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1729.95001220703},{"option":"SPXW260320C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2666,"open_interest":60.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0147,"theta":-0.004,"rho":0.0008,"theo":0.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-16T13:56:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P08800000","bid":1889.8,"bid_size":0.0,"ask":1910.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0148,"theta":0.0,"rho":-7.4455,"theo":1901.4285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1928.95001220703},{"option":"SPXW260320C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.289,"open_interest":116.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0098,"theta":-0.0028,"rho":0.0006,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:35:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P09000000","bid":2089.5,"bid_size":0.0,"ask":2110.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0099,"theta":0.0,"rho":-7.6149,"theo":2100.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2128.19995117188},{"option":"SPXW260320C09200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3042,"open_interest":444.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0068,"theta":-0.002,"rho":0.0004,"theo":0.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:38:57","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P09200000","bid":2288.4,"bid_size":0.0,"ask":2310.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":-7.7842,"theo":2299.9952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2231.1,"last_trade_time":"2025-12-30T15:06:34","percent_change":0.0,"prev_day_close":2327.5},{"option":"SPXW260320C09600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3452,"open_interest":119.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0036,"theta":-0.0012,"rho":0.0002,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:35:21","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P09600000","bid":2687.0,"bid_size":0.0,"ask":2708.0,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0036,"theta":0.0,"rho":-8.1227,"theo":2698.5669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2613.66,"last_trade_time":"2025-12-23T15:45:31","percent_change":0.0,"prev_day_close":2726.0},{"option":"SPXW260320C10000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.384,"open_interest":29.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0021,"theta":-0.0008,"rho":0.0001,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:36:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P10000000","bid":3085.6,"bid_size":0.0,"ask":3107.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":-8.461,"theo":3097.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2981.07,"last_trade_time":"2026-01-15T10:57:05","percent_change":0.0,"prev_day_close":3124.55004882812},{"option":"SPXW260320C10400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.421,"open_interest":57.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0014,"theta":-0.0005,"rho":0.0001,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-01-28T13:38:54","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P10400000","bid":3484.2,"bid_size":0.0,"ask":3505.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":-8.7993,"theo":3495.7149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3409.15,"last_trade_time":"2026-01-08T13:10:58","percent_change":0.0,"prev_day_close":3523.30004882812},{"option":"SPXW260320C10800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4564,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.001,"theta":-0.0004,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-12T15:15:58","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P10800000","bid":3882.8,"bid_size":0.0,"ask":3904.2,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":-9.1376,"theo":3894.2897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3978.25,"last_trade_time":"2026-02-17T10:28:12","percent_change":0.0,"prev_day_close":3921.65002441406},{"option":"SPXW260320C11200000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4902,"open_interest":10.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0008,"theta":-0.0003,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:35:09","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260320P11200000","bid":4281.4,"bid_size":0.0,"ask":4302.2,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":-9.4759,"theo":4292.8645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4306.92,"last_trade_time":"2026-02-13T10:35:09","percent_change":0.0,"prev_day_close":4320.15014648438},{"option":"SPXW260320C11600000","bid":0.0,"bid_size":0.0,"ask":0.05,"ask_size":0.0,"iv":0.5226,"open_interest":25.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0006,"theta":-0.0003,"rho":0.0,"theo":0.0008,"change":0.025,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:56:20","percent_change":100.0,"prev_day_close":0.025000000372529},{"option":"SPXW260320P11600000","bid":4680.0,"bid_size":0.0,"ask":4700.9,"ask_size":0.0,"iv":0.0,"open_interest":22.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":-9.8142,"theo":4691.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4704.1,"last_trade_time":"2026-02-13T10:36:07","percent_change":0.0,"prev_day_close":4718.75},{"option":"SPXW260320C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5537,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0002,"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":"SPXW260320P12000000","bid":5078.6,"bid_size":0.0,"ask":5099.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":-10.1524,"theo":5090.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5117.2998046875},{"option":"SPXW260320C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.5836,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":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":"SPXW260320P12400000","bid":5477.2,"bid_size":0.0,"ask":5498.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":-10.4907,"theo":5488.5895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5515.84985351562},{"option":"SPXW260323C02800000","bid":4067.5,"bid_size":0.0,"ask":4088.2,"ask_size":0.0,"iv":1.1026,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0266,"theta":0.0,"rho":2.4457,"theo":4077.5128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4050.84997558594},{"option":"SPXW260323P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9027,"open_interest":0.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0266,"theta":-0.0329,"rho":-0.0022,"theo":0.1716,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:31:16","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPXW260323C03000000","bid":3872.0,"bid_size":0.0,"ask":3889.5,"ask_size":0.0,"iv":1.0273,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0334,"theta":0.0,"rho":2.6197,"theo":3878.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3851.65002441406},{"option":"SPXW260323P03000000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8362,"open_interest":0.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0334,"theta":-0.0388,"rho":-0.0028,"theo":0.2082,"change":-0.1,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:21:11","percent_change":-40.0,"prev_day_close":0.25},{"option":"SPXW260323C03200000","bid":3672.9,"bid_size":0.0,"ask":3690.3,"ask_size":0.0,"iv":0.9564,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0417,"theta":0.0,"rho":2.7936,"theo":3679.0645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3651.84997558594},{"option":"SPXW260323P03200000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.7934,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0417,"theta":-0.0458,"rho":-0.0035,"theo":0.2526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260323C03400000","bid":3473.0,"bid_size":0.0,"ask":3490.6,"ask_size":0.0,"iv":0.8893,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0525,"theta":0.0,"rho":2.9672,"theo":3479.8547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3453.20007324219},{"option":"SPXW260323P03400000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7598,"open_interest":0.0,"volume":2.0,"delta":-0.0007,"gamma":0.0,"vega":0.0525,"theta":-0.0541,"rho":-0.0044,"theo":0.3075,"change":-0.15,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:20:44","percent_change":-37.5,"prev_day_close":0.400000005960464},{"option":"SPXW260323C03600000","bid":3274.5,"bid_size":0.0,"ask":3291.2,"ask_size":0.0,"iv":0.8255,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0663,"theta":0.0,"rho":3.1405,"theo":3280.66,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3253.55004882812},{"option":"SPXW260323P03600000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.7196,"open_interest":0.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0663,"theta":-0.0642,"rho":-0.0057,"theo":0.3775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260323C03800000","bid":3071.6,"bid_size":0.0,"ask":3092.9,"ask_size":0.0,"iv":0.7671,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0845,"theta":0.0,"rho":3.3134,"theo":3081.4877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3054.5},{"option":"SPXW260323P03800000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.6766,"open_interest":4.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0844,"theta":-0.077,"rho":-0.0074,"theo":0.4692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-12T15:47:12","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260323C04000000","bid":2876.2,"bid_size":0.0,"ask":2893.0,"ask_size":0.0,"iv":0.7129,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1097,"theta":0.0,"rho":3.4855,"theo":2882.3502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2855.44995117188},{"option":"SPXW260323P04000000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.6419,"open_interest":75.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1098,"theta":-0.0941,"rho":-0.0098,"theo":0.5976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-05T15:27:50","percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260323C04200000","bid":2673.5,"bid_size":0.0,"ask":2694.2,"ask_size":0.0,"iv":0.66,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1444,"theta":0.0,"rho":3.6566,"theo":2683.2667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2656.44995117188},{"option":"SPXW260323P04200000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.6031,"open_interest":2.0,"volume":1.0,"delta":-0.0022,"gamma":0.0,"vega":0.1444,"theta":-0.117,"rho":-0.0132,"theo":0.7782,"change":-0.2,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:22:55","percent_change":-17.3913,"prev_day_close":1.14999997615814},{"option":"SPXW260323C04400000","bid":2474.5,"bid_size":0.0,"ask":2495.0,"ask_size":0.0,"iv":0.6131,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.1941,"theta":0.0,"rho":3.8261,"theo":2484.2634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2457.59997558594},{"option":"SPXW260323P04400000","bid":1.05,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.5672,"open_interest":27.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.1942,"theta":-0.1482,"rho":-0.0184,"theo":1.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.39,"last_trade_time":"2026-02-05T10:27:13","percent_change":0.0,"prev_day_close":1.47499996423721},{"option":"SPXW260323C04600000","bid":2275.7,"bid_size":0.0,"ask":2296.2,"ask_size":0.0,"iv":0.5674,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.2634,"theta":0.0,"rho":3.9933,"theo":2285.3743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2258.75},{"option":"SPXW260323P04600000","bid":1.45,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.531,"open_interest":312.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.2636,"theta":-0.1901,"rho":-0.0258,"theo":1.4161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-17T15:55:04","percent_change":0.0,"prev_day_close":1.90000003576279},{"option":"SPXW260323C04800000","bid":2083.2,"bid_size":0.0,"ask":2093.3,"ask_size":0.0,"iv":0.4852,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.3595,"theta":-0.0137,"rho":4.1571,"theo":2086.6388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2059.59997558594},{"option":"SPXW260323P04800000","bid":1.9,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.4948,"open_interest":13.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.3596,"theta":-0.2444,"rho":-0.0366,"theo":1.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-17T11:57:24","percent_change":0.0,"prev_day_close":2.47500002384186},{"option":"SPXW260323C05000000","bid":1884.7,"bid_size":0.0,"ask":1894.4,"ask_size":0.0,"iv":0.44,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":0.4903,"theta":-0.1037,"rho":4.3163,"theo":1888.0988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1861.0},{"option":"SPXW260323P05000000","bid":2.55,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.4596,"open_interest":11.0,"volume":0.0,"delta":-0.0085,"gamma":0.0,"vega":0.4905,"theta":-0.3124,"rho":-0.0519,"theo":2.6701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-17T09:36:05","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"SPXW260323C05200000","bid":1686.6,"bid_size":0.0,"ask":1694.9,"ask_size":0.0,"iv":0.4141,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":0.6629,"theta":-0.208,"rho":4.4695,"theo":1689.805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1663.44995117188},{"option":"SPXW260323P05200000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.4255,"open_interest":10.0,"volume":0.0,"delta":-0.012,"gamma":0.0,"vega":0.6632,"theta":-0.3946,"rho":-0.0733,"theo":3.6413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-12T11:22:19","percent_change":0.0,"prev_day_close":4.20000004768372},{"option":"SPXW260323C05400000","bid":1488.6,"bid_size":0.0,"ask":1496.8,"ask_size":0.0,"iv":0.3864,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":0.8922,"theta":-0.3274,"rho":4.6137,"theo":1491.8311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1465.20001220703},{"option":"SPXW260323P05400000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.3913,"open_interest":26.0,"volume":0.0,"delta":-0.0169,"gamma":0.0,"vega":0.8922,"theta":-0.4918,"rho":-0.1036,"theo":4.931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-17T09:55:27","percent_change":0.0,"prev_day_close":5.5},{"option":"SPXW260323C05500000","bid":1390.8,"bid_size":0.0,"ask":1397.5,"ask_size":0.0,"iv":0.3671,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0001,"vega":1.0358,"theta":-0.3939,"rho":4.6814,"theo":1393.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P05500000","bid":5.4,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.3743,"open_interest":0.0,"volume":0.0,"delta":-0.0201,"gamma":0.0001,"vega":1.0358,"theta":-0.5473,"rho":-0.1232,"theo":5.7374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C05600000","bid":1291.1,"bid_size":0.0,"ask":1299.0,"ask_size":0.0,"iv":0.3519,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0001,"vega":1.2033,"theta":-0.4664,"rho":4.7444,"theo":1294.3325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1267.95001220703},{"option":"SPXW260323P05600000","bid":6.4,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3572,"open_interest":9.0,"volume":45.0,"delta":-0.024,"gamma":0.0001,"vega":1.2033,"theta":-0.6089,"rho":-0.1475,"theo":6.6968,"change":-0.5,"open":5.6,"high":7.0,"low":5.6,"tick":"up","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:21:31","percent_change":-6.66667,"prev_day_close":7.5},{"option":"SPXW260323C05700000","bid":1192.7,"bid_size":0.0,"ask":1200.5,"ask_size":0.0,"iv":0.3371,"open_interest":0.0,"volume":0.0,"delta":0.9709,"gamma":0.0001,"vega":1.4015,"theta":-0.5471,"rho":4.8023,"theo":1195.8659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1169.69995117188},{"option":"SPXW260323P05700000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.3406,"open_interest":210.0,"volume":5.0,"delta":-0.0289,"gamma":0.0001,"vega":1.4015,"theta":-0.6785,"rho":-0.1769,"theo":7.8625,"change":-1.1,"open":6.7,"high":8.0,"low":6.7,"tick":"no_change","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:41:06","percent_change":-12.5,"prev_day_close":8.7999997138977},{"option":"SPXW260323C05800000","bid":1096.5,"bid_size":0.0,"ask":1102.3,"ask_size":0.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0001,"vega":1.6435,"theta":-0.6386,"rho":4.8516,"theo":1097.6919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1071.69995117188},{"option":"SPXW260323P05800000","bid":9.0,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.3239,"open_interest":84.0,"volume":32.0,"delta":-0.035,"gamma":0.0001,"vega":1.6435,"theta":-0.759,"rho":-0.2149,"theo":9.3209,"change":-1.7,"open":8.7,"high":9.2,"low":7.8,"tick":"no_change","last_trade_price":8.8,"last_trade_time":"2026-02-18T15:47:18","percent_change":-16.1905,"prev_day_close":10.5},{"option":"SPXW260323C05900000","bid":997.8,"bid_size":0.0,"ask":1004.6,"ask_size":0.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0001,"vega":1.9355,"theta":-0.7447,"rho":4.8907,"theo":999.9381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.25},{"option":"SPXW260323P05900000","bid":10.8,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.3078,"open_interest":59.0,"volume":4.0,"delta":-0.0429,"gamma":0.0001,"vega":1.9355,"theta":-0.8541,"rho":-0.2631,"theo":11.1994,"change":-0.75,"open":10.7,"high":11.9,"low":10.7,"tick":"up","last_trade_price":11.9,"last_trade_time":"2026-02-18T15:21:12","percent_change":-5.92885,"prev_day_close":12.6500000953674},{"option":"SPXW260323C05925000","bid":973.4,"bid_size":0.0,"ask":980.3,"ask_size":0.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":0.9546,"gamma":0.0001,"vega":2.0198,"theta":-0.774,"rho":4.8982,"theo":975.5841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P05925000","bid":11.4,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.3041,"open_interest":0.0,"volume":0.0,"delta":-0.0452,"gamma":0.0001,"vega":2.0198,"theta":-0.8806,"rho":-0.2774,"theo":11.7535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C05950000","bid":949.4,"bid_size":0.0,"ask":956.0,"ask_size":0.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0002,"vega":2.1089,"theta":-0.8044,"rho":4.9045,"theo":951.2708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P05950000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.3002,"open_interest":0.0,"volume":0.0,"delta":-0.0477,"gamma":0.0002,"vega":2.1089,"theta":-0.9083,"rho":-0.2929,"theo":12.3482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C05975000","bid":924.9,"bid_size":0.0,"ask":931.7,"ask_size":0.0,"iv":0.2939,"open_interest":0.0,"volume":0.0,"delta":0.9495,"gamma":0.0002,"vega":2.2022,"theta":-0.8362,"rho":4.9096,"theo":927.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P05975000","bid":12.6,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.2964,"open_interest":0.0,"volume":0.0,"delta":-0.0504,"gamma":0.0002,"vega":2.2022,"theta":-0.9373,"rho":-0.3096,"theo":12.9876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06000000","bid":900.7,"bid_size":0.0,"ask":907.5,"ask_size":0.0,"iv":0.2891,"open_interest":1.0,"volume":0.0,"delta":0.9466,"gamma":0.0002,"vega":2.2995,"theta":-0.8693,"rho":4.9137,"theo":902.7817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":875.93,"last_trade_time":"2026-02-17T11:19:22","percent_change":0.0,"prev_day_close":877.600006103516},{"option":"SPXW260323P06000000","bid":13.3,"bid_size":0.0,"ask":13.7,"ask_size":0.0,"iv":0.2926,"open_interest":81.0,"volume":0.0,"delta":-0.0532,"gamma":0.0002,"vega":2.2995,"theta":-0.9676,"rho":-0.3273,"theo":13.6754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-02-17T11:19:22","percent_change":0.0,"prev_day_close":15.5499997138977},{"option":"SPXW260323C06025000","bid":876.5,"bid_size":0.0,"ask":883.3,"ask_size":0.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0002,"vega":2.4013,"theta":-0.9038,"rho":4.9167,"theo":878.6135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06025000","bid":14.0,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":-0.0563,"gamma":0.0002,"vega":2.4013,"theta":-0.9993,"rho":-0.3462,"theo":14.4152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06050000","bid":852.7,"bid_size":0.0,"ask":859.0,"ask_size":0.0,"iv":0.283,"open_interest":0.0,"volume":0.0,"delta":0.9403,"gamma":0.0002,"vega":2.5089,"theta":-0.9396,"rho":4.9184,"theo":854.5011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06050000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.2849,"open_interest":0.0,"volume":0.0,"delta":-0.0596,"gamma":0.0002,"vega":2.5089,"theta":-1.0324,"rho":-0.3663,"theo":15.2109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06075000","bid":828.7,"bid_size":0.0,"ask":835.0,"ask_size":0.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9367,"gamma":0.0002,"vega":2.6232,"theta":-0.9769,"rho":4.9186,"theo":830.449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06075000","bid":15.6,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":-0.0631,"gamma":0.0002,"vega":2.6232,"theta":-1.067,"rho":-0.3879,"theo":16.067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06100000","bid":804.7,"bid_size":0.0,"ask":810.8,"ask_size":0.0,"iv":0.2754,"open_interest":0.0,"volume":0.0,"delta":0.9329,"gamma":0.0002,"vega":2.7446,"theta":-1.0156,"rho":4.9169,"theo":806.4628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.050018310547},{"option":"SPXW260323P06100000","bid":16.6,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.2775,"open_interest":148.0,"volume":2.0,"delta":-0.0669,"gamma":0.0002,"vega":2.7446,"theta":-1.1029,"rho":-0.4114,"theo":16.9888,"change":-1.2,"open":18.1,"high":18.1,"low":18.1,"tick":"no_change","last_trade_price":18.1,"last_trade_time":"2026-02-18T15:27:36","percent_change":-6.21762,"prev_day_close":19.3000001907349},{"option":"SPXW260323C06125000","bid":781.0,"bid_size":0.0,"ask":787.0,"ask_size":0.0,"iv":0.2715,"open_interest":0.0,"volume":0.0,"delta":0.9289,"gamma":0.0002,"vega":2.8719,"theta":-1.0557,"rho":4.9132,"theo":782.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06125000","bid":17.5,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2739,"open_interest":0.0,"volume":0.0,"delta":-0.071,"gamma":0.0002,"vega":2.8719,"theta":-1.1402,"rho":-0.437,"theo":17.9823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06150000","bid":757.1,"bid_size":0.0,"ask":763.0,"ask_size":0.0,"iv":0.2681,"open_interest":0.0,"volume":0.0,"delta":0.9245,"gamma":0.0002,"vega":3.004,"theta":-1.0972,"rho":4.9077,"theo":758.711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06150000","bid":18.6,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.27,"open_interest":0.0,"volume":0.0,"delta":-0.0753,"gamma":0.0002,"vega":3.004,"theta":-1.179,"rho":-0.4643,"theo":19.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06175000","bid":733.8,"bid_size":0.0,"ask":739.2,"ask_size":0.0,"iv":0.2638,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0003,"vega":3.1411,"theta":-1.1402,"rho":4.9006,"theo":734.9562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06175000","bid":19.7,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.2666,"open_interest":0.0,"volume":36.0,"delta":-0.08,"gamma":0.0003,"vega":3.1411,"theta":-1.2192,"rho":-0.4932,"theo":20.2065,"change":21.86,"open":20.9,"high":21.86,"low":20.9,"tick":"up","last_trade_price":21.86,"last_trade_time":"2026-02-18T15:26:16","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06200000","bid":710.1,"bid_size":0.0,"ask":715.5,"ask_size":0.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.9148,"gamma":0.0003,"vega":3.2849,"theta":-1.1844,"rho":4.8916,"theo":711.2885,"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":687.0},{"option":"SPXW260323P06200000","bid":20.9,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.2629,"open_interest":132.0,"volume":28.0,"delta":-0.085,"gamma":0.0003,"vega":3.2849,"theta":-1.2607,"rho":-0.524,"theo":21.4468,"change":-1.45,"open":22.95,"high":23.04,"low":22.8,"tick":"no_change","last_trade_price":22.8,"last_trade_time":"2026-02-18T15:27:36","percent_change":-5.97938,"prev_day_close":24.25},{"option":"SPXW260323C06225000","bid":685.8,"bid_size":0.0,"ask":692.0,"ask_size":0.0,"iv":0.2576,"open_interest":0.0,"volume":0.0,"delta":0.9094,"gamma":0.0003,"vega":3.4369,"theta":-1.2299,"rho":4.8803,"theo":687.7137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06225000","bid":22.2,"bid_size":0.0,"ask":22.6,"ask_size":0.0,"iv":0.2593,"open_interest":0.0,"volume":11.0,"delta":-0.0904,"gamma":0.0003,"vega":3.4369,"theta":-1.3034,"rho":-0.5572,"theo":22.7801,"change":20.2,"open":20.2,"high":20.2,"low":20.2,"tick":"up","last_trade_price":20.2,"last_trade_time":"2026-02-18T13:34:03","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06250000","bid":662.4,"bid_size":0.0,"ask":668.5,"ask_size":0.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.9037,"gamma":0.0003,"vega":3.5968,"theta":-1.2765,"rho":4.866,"theo":664.2393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06250000","bid":23.6,"bid_size":0.0,"ask":24.1,"ask_size":0.0,"iv":0.2559,"open_interest":0.0,"volume":0.0,"delta":-0.0962,"gamma":0.0003,"vega":3.5968,"theta":-1.3473,"rho":-0.5933,"theo":24.2138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06275000","bid":638.8,"bid_size":0.0,"ask":644.9,"ask_size":0.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.8975,"gamma":0.0003,"vega":3.7621,"theta":-1.3241,"rho":4.8489,"theo":640.8732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06275000","bid":25.1,"bid_size":0.0,"ask":25.6,"ask_size":0.0,"iv":0.2524,"open_interest":0.0,"volume":41.0,"delta":-0.1023,"gamma":0.0003,"vega":3.7621,"theta":-1.3922,"rho":-0.6321,"theo":25.7558,"change":27.6,"open":26.55,"high":27.6,"low":21.44,"tick":"no_change","last_trade_price":27.6,"last_trade_time":"2026-02-18T14:59:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06300000","bid":616.0,"bid_size":0.0,"ask":621.8,"ask_size":0.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8909,"gamma":0.0004,"vega":3.9316,"theta":-1.3727,"rho":4.8296,"theo":617.6219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.949981689453},{"option":"SPXW260323P06300000","bid":26.7,"bid_size":0.0,"ask":27.2,"ask_size":0.0,"iv":0.2488,"open_interest":391.0,"volume":20.0,"delta":-0.109,"gamma":0.0004,"vega":3.9316,"theta":-1.438,"rho":-0.6733,"theo":27.4126,"change":-1.55,"open":22.86,"high":29.3,"low":22.86,"tick":"no_change","last_trade_price":29.3,"last_trade_time":"2026-02-18T14:59:26","percent_change":-5.02431,"prev_day_close":30.8500003814697},{"option":"SPXW260323C06325000","bid":592.5,"bid_size":0.0,"ask":598.4,"ask_size":0.0,"iv":0.244,"open_interest":0.0,"volume":0.0,"delta":0.8838,"gamma":0.0004,"vega":4.1067,"theta":-1.4219,"rho":4.808,"theo":594.4908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06325000","bid":28.4,"bid_size":0.0,"ask":28.9,"ask_size":0.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":-0.116,"gamma":0.0004,"vega":4.1067,"theta":-1.4844,"rho":-0.7167,"theo":29.1895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06350000","bid":569.4,"bid_size":0.0,"ask":575.5,"ask_size":0.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":0.8763,"gamma":0.0004,"vega":4.2901,"theta":-1.4717,"rho":4.7831,"theo":571.4864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.300018310547},{"option":"SPXW260323P06350000","bid":30.3,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.2417,"open_interest":52.0,"volume":7.0,"delta":-0.1236,"gamma":0.0004,"vega":4.2901,"theta":-1.5314,"rho":-0.7634,"theo":31.0933,"change":-8.11,"open":33.45,"high":33.45,"low":26.89,"tick":"no_change","last_trade_price":26.89,"last_trade_time":"2026-02-18T10:36:32","percent_change":-23.1714,"prev_day_close":35.0},{"option":"SPXW260323C06375000","bid":546.6,"bid_size":0.0,"ask":552.5,"ask_size":0.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0004,"vega":4.4814,"theta":-1.5217,"rho":4.7543,"theo":548.6185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.699981689453},{"option":"SPXW260323P06375000","bid":32.3,"bid_size":0.0,"ask":32.8,"ask_size":0.0,"iv":0.2383,"open_interest":44.0,"volume":1.0,"delta":-0.1316,"gamma":0.0004,"vega":4.4814,"theta":-1.5787,"rho":-0.8141,"theo":33.1335,"change":-4.42,"open":32.78,"high":32.78,"low":32.78,"tick":"down","last_trade_price":32.78,"last_trade_time":"2026-02-18T09:44:19","percent_change":-11.8817,"prev_day_close":37.2000007629394},{"option":"SPXW260323C06400000","bid":523.8,"bid_size":0.0,"ask":529.6,"ask_size":0.0,"iv":0.2335,"open_interest":2.0,"volume":0.0,"delta":0.8596,"gamma":0.0005,"vega":4.6768,"theta":-1.5718,"rho":4.7217,"theo":525.8975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":466.96,"last_trade_time":"2026-02-17T10:03:53","percent_change":0.0,"prev_day_close":503.100006103516},{"option":"SPXW260323P06400000","bid":34.4,"bid_size":0.0,"ask":35.0,"ask_size":0.0,"iv":0.2348,"open_interest":74.0,"volume":3.0,"delta":-0.1403,"gamma":0.0005,"vega":4.6768,"theta":-1.626,"rho":-0.8684,"theo":35.3205,"change":-9.09,"open":30.56,"high":30.56,"low":30.56,"tick":"no_change","last_trade_price":30.56,"last_trade_time":"2026-02-18T10:36:32","percent_change":-22.9256,"prev_day_close":39.6500015258789},{"option":"SPXW260323C06425000","bid":501.4,"bid_size":0.0,"ask":507.0,"ask_size":0.0,"iv":0.2301,"open_interest":0.0,"volume":0.0,"delta":0.8504,"gamma":0.0005,"vega":4.8746,"theta":-1.6217,"rho":4.6864,"theo":503.3315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.849990844727},{"option":"SPXW260323P06425000","bid":36.8,"bid_size":0.0,"ask":37.3,"ask_size":0.0,"iv":0.2313,"open_interest":53.0,"volume":5.0,"delta":-0.1494,"gamma":0.0005,"vega":4.8746,"theta":-1.6732,"rho":-0.9256,"theo":37.6626,"change":-4.93,"open":36.3,"high":37.37,"low":36.3,"tick":"up","last_trade_price":37.37,"last_trade_time":"2026-02-18T15:40:01","percent_change":-11.6548,"prev_day_close":42.2999992370606},{"option":"SPXW260323C06450000","bid":479.2,"bid_size":0.0,"ask":484.6,"ask_size":0.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0005,"vega":5.0775,"theta":-1.6711,"rho":4.6477,"theo":480.9275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":458.699996948242},{"option":"SPXW260323P06450000","bid":39.2,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.2278,"open_interest":60.0,"volume":12.0,"delta":-0.1593,"gamma":0.0005,"vega":5.0775,"theta":-1.7199,"rho":-0.9861,"theo":40.1667,"change":-5.17,"open":33.84,"high":39.88,"low":33.84,"tick":"up","last_trade_price":39.88,"last_trade_time":"2026-02-18T15:40:01","percent_change":-11.4761,"prev_day_close":45.0499992370606},{"option":"SPXW260323C06475000","bid":457.4,"bid_size":0.0,"ask":462.3,"ask_size":0.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":0.8301,"gamma":0.0005,"vega":5.2879,"theta":-1.7198,"rho":4.6043,"theo":458.6966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.800003051758},{"option":"SPXW260323P06475000","bid":41.9,"bid_size":0.0,"ask":42.5,"ask_size":0.0,"iv":0.2243,"open_interest":69.0,"volume":2.0,"delta":-0.1697,"gamma":0.0005,"vega":5.2879,"theta":-1.7658,"rho":-1.0514,"theo":42.8439,"change":-12.18,"open":36.37,"high":36.37,"low":35.87,"tick":"down","last_trade_price":35.87,"last_trade_time":"2026-02-18T12:46:30","percent_change":-25.3486,"prev_day_close":48.0499992370606},{"option":"SPXW260323C06500000","bid":434.7,"bid_size":0.0,"ask":440.2,"ask_size":0.0,"iv":0.2196,"open_interest":0.0,"volume":0.0,"delta":0.8189,"gamma":0.0006,"vega":5.5027,"theta":-1.7672,"rho":4.5555,"theo":436.6541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.050003051758},{"option":"SPXW260323P06500000","bid":44.8,"bid_size":0.0,"ask":45.4,"ask_size":0.0,"iv":0.2208,"open_interest":61.0,"volume":24.0,"delta":-0.1809,"gamma":0.0006,"vega":5.5027,"theta":-1.8105,"rho":-1.122,"theo":45.7095,"change":-7.75,"open":41.3,"high":43.5,"low":38.33,"tick":"up","last_trade_price":43.5,"last_trade_time":"2026-02-18T13:52:41","percent_change":-15.122,"prev_day_close":51.25},{"option":"SPXW260323C06525000","bid":413.0,"bid_size":0.0,"ask":418.3,"ask_size":0.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.807,"gamma":0.0006,"vega":5.7173,"theta":-1.8132,"rho":4.5027,"theo":414.8136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.850006103516},{"option":"SPXW260323P06525000","bid":47.9,"bid_size":0.0,"ask":48.5,"ask_size":0.0,"iv":0.2172,"open_interest":32.0,"volume":6.0,"delta":-0.1928,"gamma":0.0006,"vega":5.7173,"theta":-1.8537,"rho":-1.1966,"theo":48.7771,"change":-12.74,"open":41.45,"high":42.01,"low":41.45,"tick":"up","last_trade_price":42.01,"last_trade_time":"2026-02-18T12:05:00","percent_change":-23.2694,"prev_day_close":54.75},{"option":"SPXW260323C06550000","bid":391.1,"bid_size":0.0,"ask":396.9,"ask_size":0.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.7943,"gamma":0.0006,"vega":5.9329,"theta":-1.8574,"rho":4.4461,"theo":393.1861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":372.5},{"option":"SPXW260323P06550000","bid":51.2,"bid_size":0.0,"ask":51.8,"ask_size":0.0,"iv":0.2135,"open_interest":51.0,"volume":16.0,"delta":-0.2055,"gamma":0.0006,"vega":5.9329,"theta":-1.8952,"rho":-1.275,"theo":52.0576,"change":-8.98,"open":56.4,"high":56.4,"low":44.35,"tick":"no_change","last_trade_price":49.42,"last_trade_time":"2026-02-18T13:52:26","percent_change":-15.3767,"prev_day_close":58.3999996185303},{"option":"SPXW260323C06575000","bid":369.8,"bid_size":0.0,"ask":375.2,"ask_size":0.0,"iv":0.2086,"open_interest":3.0,"volume":0.0,"delta":0.7808,"gamma":0.0007,"vega":6.1532,"theta":-1.8994,"rho":4.3835,"theo":371.7866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.1,"last_trade_time":"2026-02-05T10:30:12","percent_change":0.0,"prev_day_close":351.400009155273},{"option":"SPXW260323P06575000","bid":54.7,"bid_size":0.0,"ask":55.3,"ask_size":0.0,"iv":0.2099,"open_interest":32.0,"volume":3.0,"delta":-0.219,"gamma":0.0007,"vega":6.1532,"theta":-1.9344,"rho":-1.3594,"theo":55.5663,"change":-14.73,"open":59.6,"high":59.6,"low":47.57,"tick":"down","last_trade_price":47.57,"last_trade_time":"2026-02-18T12:30:21","percent_change":-23.6437,"prev_day_close":62.2999992370606},{"option":"SPXW260323C06600000","bid":348.9,"bid_size":0.0,"ask":354.0,"ask_size":0.0,"iv":0.205,"open_interest":6.0,"volume":0.0,"delta":0.7664,"gamma":0.0007,"vega":6.3751,"theta":-1.9386,"rho":4.3139,"theo":350.6381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":398.19,"last_trade_time":"2026-02-06T15:38:08","percent_change":0.0,"prev_day_close":330.799987792969},{"option":"SPXW260323P06600000","bid":58.4,"bid_size":0.0,"ask":59.1,"ask_size":0.0,"iv":0.2062,"open_interest":39.0,"volume":1.0,"delta":-0.2334,"gamma":0.0007,"vega":6.3751,"theta":-1.9708,"rho":-1.4509,"theo":59.3258,"change":-14.12,"open":52.43,"high":52.43,"low":52.43,"tick":"down","last_trade_price":52.43,"last_trade_time":"2026-02-18T10:20:02","percent_change":-21.2171,"prev_day_close":66.5500030517578},{"option":"SPXW260323C06625000","bid":328.0,"bid_size":0.0,"ask":333.1,"ask_size":0.0,"iv":0.2012,"open_interest":1.0,"volume":0.0,"delta":0.751,"gamma":0.0008,"vega":6.5922,"theta":-1.9745,"rho":4.2393,"theo":329.7608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.37,"last_trade_time":"2026-02-06T11:31:33","percent_change":0.0,"prev_day_close":310.599990844727},{"option":"SPXW260323P06625000","bid":62.5,"bid_size":0.0,"ask":63.1,"ask_size":0.0,"iv":0.2024,"open_interest":35.0,"volume":0.0,"delta":-0.2488,"gamma":0.0008,"vega":6.5922,"theta":-2.004,"rho":-1.5472,"theo":63.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.92,"last_trade_time":"2026-02-17T10:51:15","percent_change":0.0,"prev_day_close":71.1000022888184},{"option":"SPXW260323C06650000","bid":307.2,"bid_size":0.0,"ask":312.6,"ask_size":0.0,"iv":0.1973,"open_interest":3.0,"volume":0.0,"delta":0.7346,"gamma":0.0008,"vega":6.8061,"theta":-2.0068,"rho":4.1597,"theo":309.171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.6,"last_trade_time":"2026-02-17T10:01:16","percent_change":0.0,"prev_day_close":290.25},{"option":"SPXW260323P06650000","bid":66.8,"bid_size":0.0,"ask":67.4,"ask_size":0.0,"iv":0.1986,"open_interest":41.0,"volume":9.0,"delta":-0.2652,"gamma":0.0008,"vega":6.8061,"theta":-2.0335,"rho":-1.6487,"theo":67.6749,"change":-12.9,"open":60.0,"high":63.0,"low":59.45,"tick":"up","last_trade_price":63.0,"last_trade_time":"2026-02-18T13:42:50","percent_change":-16.996,"prev_day_close":75.8999977111816},{"option":"SPXW260323C06675000","bid":287.1,"bid_size":0.0,"ask":292.2,"ask_size":0.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.7171,"gamma":0.0008,"vega":7.0193,"theta":-2.0348,"rho":4.0714,"theo":288.8937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.949996948242},{"option":"SPXW260323P06675000","bid":71.4,"bid_size":0.0,"ask":72.1,"ask_size":0.0,"iv":0.1946,"open_interest":48.0,"volume":11.0,"delta":-0.2827,"gamma":0.0008,"vega":7.0193,"theta":-2.0587,"rho":-1.7588,"theo":72.3056,"change":-16.56,"open":71.9,"high":71.9,"low":64.54,"tick":"down","last_trade_price":64.54,"last_trade_time":"2026-02-18T10:36:15","percent_change":-20.4192,"prev_day_close":81.1000022888184},{"option":"SPXW260323C06700000","bid":267.2,"bid_size":0.0,"ask":272.0,"ask_size":0.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.6985,"gamma":0.0009,"vega":7.2252,"theta":-2.0577,"rho":3.9752,"theo":268.9604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":250.650001525879},{"option":"SPXW260323P06700000","bid":76.3,"bid_size":0.0,"ask":77.0,"ask_size":0.0,"iv":0.1907,"open_interest":37.0,"volume":21.0,"delta":-0.3013,"gamma":0.0009,"vega":7.2252,"theta":-2.0789,"rho":-1.8768,"theo":77.2804,"change":-7.39,"open":81.4,"high":81.4,"low":67.72,"tick":"down","last_trade_price":79.21,"last_trade_time":"2026-02-18T15:36:12","percent_change":-8.53349,"prev_day_close":86.6000022888184},{"option":"SPXW260323C06710000","bid":261.4,"bid_size":0.0,"ask":262.5,"ask_size":0.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":0.6907,"gamma":0.0009,"vega":7.304,"theta":-2.0653,"rho":3.9353,"theo":261.0888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06710000","bid":78.4,"bid_size":0.0,"ask":79.1,"ask_size":0.0,"iv":0.1892,"open_interest":0.0,"volume":0.0,"delta":-0.3091,"gamma":0.0009,"vega":7.304,"theta":-2.0854,"rho":-1.9254,"theo":79.3721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06720000","bid":253.6,"bid_size":0.0,"ask":254.5,"ask_size":0.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":0.6827,"gamma":0.0009,"vega":7.3808,"theta":-2.0719,"rho":3.8946,"theo":253.2773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06720000","bid":80.5,"bid_size":0.0,"ask":81.2,"ask_size":0.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":-0.3171,"gamma":0.0009,"vega":7.3808,"theta":-2.0909,"rho":-1.9749,"theo":81.5238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06725000","bid":249.7,"bid_size":0.0,"ask":250.6,"ask_size":0.0,"iv":0.1866,"open_interest":2.0,"volume":0.0,"delta":0.6786,"gamma":0.0009,"vega":7.4187,"theta":-2.0749,"rho":3.8738,"theo":249.3944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.82,"last_trade_time":"2026-02-09T15:26:04","percent_change":0.0,"prev_day_close":231.75},{"option":"SPXW260323P06725000","bid":81.6,"bid_size":0.0,"ask":82.3,"ask_size":0.0,"iv":0.1867,"open_interest":19.0,"volume":7.0,"delta":-0.3212,"gamma":0.0009,"vega":7.4187,"theta":-2.0933,"rho":-2.0001,"theo":82.6226,"change":-7.75,"open":70.4,"high":84.85,"low":70.4,"tick":"up","last_trade_price":84.85,"last_trade_time":"2026-02-18T15:31:37","percent_change":-8.36933,"prev_day_close":92.6000022888184},{"option":"SPXW260323C06730000","bid":245.8,"bid_size":0.0,"ask":246.7,"ask_size":0.0,"iv":0.1858,"open_interest":0.0,"volume":0.0,"delta":0.6745,"gamma":0.0009,"vega":7.4563,"theta":-2.0776,"rho":3.8525,"theo":245.5273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06730000","bid":82.7,"bid_size":0.0,"ask":83.4,"ask_size":0.0,"iv":0.1859,"open_interest":0.0,"volume":0.0,"delta":-0.3253,"gamma":0.0009,"vega":7.4563,"theta":-2.0955,"rho":-2.0257,"theo":83.737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06740000","bid":238.1,"bid_size":0.0,"ask":239.0,"ask_size":0.0,"iv":0.1841,"open_interest":0.0,"volume":0.0,"delta":0.6661,"gamma":0.001,"vega":7.5304,"theta":-2.0822,"rho":3.8088,"theo":237.8411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06740000","bid":84.9,"bid_size":0.0,"ask":85.6,"ask_size":0.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":-0.3337,"gamma":0.001,"vega":7.5304,"theta":-2.099,"rho":-2.0781,"theo":86.0141,"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":0.0},{"option":"SPXW260323C06750000","bid":230.4,"bid_size":0.0,"ask":231.3,"ask_size":0.0,"iv":0.1825,"open_interest":2.0,"volume":0.0,"delta":0.6575,"gamma":0.001,"vega":7.6029,"theta":-2.0856,"rho":3.7632,"theo":230.2215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.12,"last_trade_time":"2026-02-05T14:14:48","percent_change":0.0,"prev_day_close":213.150001525879},{"option":"SPXW260323P06750000","bid":87.2,"bid_size":0.0,"ask":87.9,"ask_size":0.0,"iv":0.1826,"open_interest":44.0,"volume":16.0,"delta":-0.3423,"gamma":0.001,"vega":7.6029,"theta":-2.1013,"rho":-2.1325,"theo":88.3577,"change":-10.9,"open":77.98,"high":88.05,"low":76.69,"tick":"up","last_trade_price":88.05,"last_trade_time":"2026-02-18T15:42:47","percent_change":-11.0157,"prev_day_close":98.9500007629394},{"option":"SPXW260323C06760000","bid":222.9,"bid_size":0.0,"ask":223.8,"ask_size":0.0,"iv":0.1809,"open_interest":0.0,"volume":0.0,"delta":0.6487,"gamma":0.001,"vega":7.6733,"theta":-2.0879,"rho":3.7157,"theo":222.6714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06760000","bid":89.6,"bid_size":0.0,"ask":90.3,"ask_size":0.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":-0.3511,"gamma":0.001,"vega":7.6733,"theta":-2.1025,"rho":-2.1887,"theo":90.7709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06770000","bid":215.3,"bid_size":0.0,"ask":216.2,"ask_size":0.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":0.6397,"gamma":0.001,"vega":7.7406,"theta":-2.089,"rho":3.6669,"theo":215.1931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06770000","bid":92.0,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.1793,"open_interest":0.0,"volume":0.0,"delta":-0.3602,"gamma":0.001,"vega":7.7406,"theta":-2.1024,"rho":-2.2462,"theo":93.2558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06775000","bid":211.6,"bid_size":0.0,"ask":212.5,"ask_size":0.0,"iv":0.1783,"open_interest":2.0,"volume":0.0,"delta":0.6351,"gamma":0.001,"vega":7.773,"theta":-2.089,"rho":3.6421,"theo":211.4815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":172.94,"last_trade_time":"2026-02-17T10:25:20","percent_change":0.0,"prev_day_close":195.100006103516},{"option":"SPXW260323P06775000","bid":93.3,"bid_size":0.0,"ask":94.0,"ask_size":0.0,"iv":0.1784,"open_interest":19.0,"volume":8.0,"delta":-0.3648,"gamma":0.001,"vega":7.773,"theta":-2.1019,"rho":-2.2754,"theo":94.5258,"change":-8.95,"open":85.82,"high":96.95,"low":80.95,"tick":"up","last_trade_price":96.95,"last_trade_time":"2026-02-18T15:31:37","percent_change":-8.45137,"prev_day_close":105.900001525879},{"option":"SPXW260323C06780000","bid":207.9,"bid_size":0.0,"ask":208.8,"ask_size":0.0,"iv":0.1775,"open_interest":0.0,"volume":0.0,"delta":0.6304,"gamma":0.001,"vega":7.8044,"theta":-2.0887,"rho":3.6172,"theo":207.7885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06780000","bid":94.5,"bid_size":0.0,"ask":95.3,"ask_size":0.0,"iv":0.1776,"open_interest":0.0,"volume":0.0,"delta":-0.3694,"gamma":0.001,"vega":7.8044,"theta":-2.1011,"rho":-2.3047,"theo":95.8144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06790000","bid":200.5,"bid_size":0.0,"ask":201.4,"ask_size":0.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":0.6209,"gamma":0.001,"vega":7.8644,"theta":-2.087,"rho":3.5667,"theo":200.4588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06790000","bid":97.1,"bid_size":0.0,"ask":97.9,"ask_size":0.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-0.3789,"gamma":0.001,"vega":7.8644,"theta":-2.0983,"rho":-2.3639,"theo":98.4479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06800000","bid":193.2,"bid_size":0.0,"ask":194.1,"ask_size":0.0,"iv":0.174,"open_interest":18.0,"volume":3.0,"delta":0.6112,"gamma":0.0011,"vega":7.9209,"theta":-2.084,"rho":3.515,"theo":193.2055,"change":10.05,"open":200.0,"high":200.0,"low":187.7,"tick":"down","last_trade_price":187.7,"last_trade_time":"2026-02-18T15:05:56","percent_change":5.65719,"prev_day_close":177.650001525879},{"option":"SPXW260323P06800000","bid":99.8,"bid_size":0.0,"ask":100.5,"ask_size":0.0,"iv":0.1741,"open_interest":124.0,"volume":32.0,"delta":-0.3887,"gamma":0.0011,"vega":7.9209,"theta":-2.0942,"rho":-2.4243,"theo":101.1579,"change":-12.45,"open":107.47,"high":108.83,"low":87.78,"tick":"down","last_trade_price":100.8,"last_trade_time":"2026-02-18T15:42:47","percent_change":-10.9934,"prev_day_close":113.25},{"option":"SPXW260323C06810000","bid":186.0,"bid_size":0.0,"ask":186.9,"ask_size":0.0,"iv":0.1723,"open_interest":0.0,"volume":0.0,"delta":0.6012,"gamma":0.0011,"vega":7.9741,"theta":-2.0795,"rho":3.4616,"theo":186.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06810000","bid":102.5,"bid_size":0.0,"ask":103.3,"ask_size":0.0,"iv":0.1725,"open_interest":0.0,"volume":1.0,"delta":-0.3986,"gamma":0.0011,"vega":7.9741,"theta":-2.0886,"rho":-2.4865,"theo":103.9468,"change":88.99,"open":88.99,"high":88.99,"low":88.99,"tick":"up","last_trade_price":88.99,"last_trade_time":"2026-02-18T12:55:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06820000","bid":178.9,"bid_size":0.0,"ask":179.6,"ask_size":0.0,"iv":0.1706,"open_interest":0.0,"volume":0.0,"delta":0.591,"gamma":0.0011,"vega":8.0238,"theta":-2.0735,"rho":3.4059,"theo":178.9391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06820000","bid":105.3,"bid_size":0.0,"ask":106.1,"ask_size":0.0,"iv":0.1708,"open_interest":0.0,"volume":1.0,"delta":-0.4088,"gamma":0.0011,"vega":8.0238,"theta":-2.0815,"rho":-2.5509,"theo":106.818,"change":112.91,"open":112.91,"high":112.91,"low":112.91,"tick":"up","last_trade_price":112.91,"last_trade_time":"2026-02-18T09:52:29","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06825000","bid":175.3,"bid_size":0.0,"ask":176.1,"ask_size":0.0,"iv":0.1698,"open_interest":8.0,"volume":0.0,"delta":0.5858,"gamma":0.0011,"vega":8.0471,"theta":-2.0699,"rho":3.3772,"theo":175.4252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.55,"last_trade_time":"2026-02-17T12:30:20","percent_change":0.0,"prev_day_close":160.700004577637},{"option":"SPXW260323P06825000","bid":106.8,"bid_size":0.0,"ask":107.6,"ask_size":0.0,"iv":0.17,"open_interest":44.0,"volume":2.0,"delta":-0.414,"gamma":0.0011,"vega":8.0471,"theta":-2.0773,"rho":-2.584,"theo":108.2857,"change":-8.18,"open":98.68,"high":112.97,"low":98.68,"tick":"up","last_trade_price":112.97,"last_trade_time":"2026-02-18T14:55:58","percent_change":-6.75196,"prev_day_close":121.149997711182},{"option":"SPXW260323C06830000","bid":171.8,"bid_size":0.0,"ask":172.6,"ask_size":0.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":0.5805,"gamma":0.0011,"vega":8.0694,"theta":-2.0659,"rho":3.3479,"theo":171.9332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06830000","bid":108.3,"bid_size":0.0,"ask":109.1,"ask_size":0.0,"iv":0.169,"open_interest":0.0,"volume":8.0,"delta":-0.4193,"gamma":0.0011,"vega":8.0694,"theta":-2.0727,"rho":-2.6176,"theo":109.7753,"change":116.33,"open":116.33,"high":116.33,"low":116.33,"tick":"up","last_trade_price":116.33,"last_trade_time":"2026-02-18T15:27:40","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06840000","bid":164.9,"bid_size":0.0,"ask":165.7,"ask_size":0.0,"iv":0.1672,"open_interest":0.0,"volume":0.0,"delta":0.5698,"gamma":0.0011,"vega":8.1101,"theta":-2.0565,"rho":3.2884,"theo":165.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06840000","bid":111.3,"bid_size":0.0,"ask":112.1,"ask_size":0.0,"iv":0.1674,"open_interest":0.0,"volume":1.0,"delta":-0.43,"gamma":0.0011,"vega":8.1101,"theta":-2.0623,"rho":-2.6858,"theo":112.8222,"change":109.77,"open":109.77,"high":109.77,"low":109.77,"tick":"up","last_trade_price":109.77,"last_trade_time":"2026-02-18T14:20:14","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06850000","bid":158.0,"bid_size":0.0,"ask":158.8,"ask_size":0.0,"iv":0.1654,"open_interest":22.0,"volume":4.0,"delta":0.5589,"gamma":0.0012,"vega":8.1454,"theta":-2.0454,"rho":3.228,"theo":158.1924,"change":5.2,"open":148.0,"high":149.5,"low":147.13,"tick":"up","last_trade_price":149.5,"last_trade_time":"2026-02-18T14:57:53","percent_change":3.60361,"prev_day_close":144.299995422363},{"option":"SPXW260323P06850000","bid":114.4,"bid_size":0.0,"ask":115.2,"ask_size":0.0,"iv":0.1656,"open_interest":85.0,"volume":9.0,"delta":-0.441,"gamma":0.0012,"vega":8.1454,"theta":-2.0501,"rho":-2.7549,"theo":115.961,"change":-15.52,"open":111.9,"high":118.94,"low":103.51,"tick":"down","last_trade_price":114.23,"last_trade_time":"2026-02-18T15:59:57","percent_change":-11.9615,"prev_day_close":129.75},{"option":"SPXW260323C06860000","bid":151.2,"bid_size":0.0,"ask":152.0,"ask_size":0.0,"iv":0.1637,"open_interest":0.0,"volume":6.0,"delta":0.5476,"gamma":0.0012,"vega":8.175,"theta":-2.0325,"rho":3.1669,"theo":151.4618,"change":141.75,"open":146.11,"high":146.11,"low":141.75,"tick":"down","last_trade_price":141.75,"last_trade_time":"2026-02-18T15:16:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06860000","bid":117.6,"bid_size":0.0,"ask":118.4,"ask_size":0.0,"iv":0.1639,"open_interest":0.0,"volume":28.0,"delta":-0.4522,"gamma":0.0012,"vega":8.175,"theta":-2.0361,"rho":-2.8248,"theo":119.1936,"change":118.55,"open":116.57,"high":118.55,"low":115.28,"tick":"up","last_trade_price":118.55,"last_trade_time":"2026-02-18T14:35:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06870000","bid":144.6,"bid_size":0.0,"ask":145.4,"ask_size":0.0,"iv":0.162,"open_interest":0.0,"volume":0.0,"delta":0.5362,"gamma":0.0012,"vega":8.1988,"theta":-2.0178,"rho":3.1042,"theo":144.8276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06870000","bid":120.9,"bid_size":0.0,"ask":121.7,"ask_size":0.0,"iv":0.1621,"open_interest":0.0,"volume":3.0,"delta":-0.4636,"gamma":0.0012,"vega":8.1988,"theta":-2.0202,"rho":-2.8962,"theo":122.5226,"change":118.73,"open":129.59,"high":129.59,"low":118.73,"tick":"down","last_trade_price":118.73,"last_trade_time":"2026-02-18T14:29:08","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06875000","bid":141.3,"bid_size":0.0,"ask":142.1,"ask_size":0.0,"iv":0.1611,"open_interest":51.0,"volume":20.0,"delta":0.5303,"gamma":0.0012,"vega":8.2085,"theta":-2.0097,"rho":3.0721,"theo":141.5479,"change":10.19,"open":127.66,"high":141.7,"low":127.66,"tick":"down","last_trade_price":138.84,"last_trade_time":"2026-02-18T14:36:26","percent_change":7.92071,"prev_day_close":128.650001525879},{"option":"SPXW260323P06875000","bid":122.6,"bid_size":0.0,"ask":123.4,"ask_size":0.0,"iv":0.1612,"open_interest":22.0,"volume":11.0,"delta":-0.4695,"gamma":0.0012,"vega":8.2085,"theta":-2.0116,"rho":-2.9327,"theo":124.2245,"change":-10.98,"open":108.5,"high":128.02,"low":108.5,"tick":"up","last_trade_price":128.02,"last_trade_time":"2026-02-18T14:45:21","percent_change":-7.89928,"prev_day_close":139.0},{"option":"SPXW260323C06880000","bid":138.1,"bid_size":0.0,"ask":138.8,"ask_size":0.0,"iv":0.1602,"open_interest":0.0,"volume":6.0,"delta":0.5244,"gamma":0.0012,"vega":8.2166,"theta":-2.0011,"rho":3.0393,"theo":138.294,"change":140.9,"open":139.96,"high":142.81,"low":137.48,"tick":"down","last_trade_price":140.9,"last_trade_time":"2026-02-18T15:59:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06880000","bid":124.3,"bid_size":0.0,"ask":125.1,"ask_size":0.0,"iv":0.1604,"open_interest":0.0,"volume":2.0,"delta":-0.4754,"gamma":0.0012,"vega":8.2166,"theta":-2.0025,"rho":-2.9699,"theo":125.9523,"change":118.2,"open":118.2,"high":118.2,"low":118.2,"tick":"up","last_trade_price":118.2,"last_trade_time":"2026-02-18T14:07:05","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06890000","bid":131.6,"bid_size":0.0,"ask":132.4,"ask_size":0.0,"iv":0.1585,"open_interest":0.0,"volume":1.0,"delta":0.5125,"gamma":0.0012,"vega":8.2279,"theta":-1.9825,"rho":2.9716,"theo":131.8668,"change":145.37,"open":145.37,"high":145.37,"low":145.37,"tick":"up","last_trade_price":145.37,"last_trade_time":"2026-02-18T13:02:59","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P06890000","bid":127.8,"bid_size":0.0,"ask":128.7,"ask_size":0.0,"iv":0.1586,"open_interest":0.0,"volume":1.0,"delta":-0.4874,"gamma":0.0012,"vega":8.2279,"theta":-1.9828,"rho":-3.0462,"theo":129.4883,"change":111.12,"open":111.12,"high":111.12,"low":111.12,"tick":"up","last_trade_price":111.12,"last_trade_time":"2026-02-18T11:08:11","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C06900000","bid":125.3,"bid_size":0.0,"ask":126.1,"ask_size":0.0,"iv":0.1567,"open_interest":29.0,"volume":27.0,"delta":0.5002,"gamma":0.0012,"vega":8.232,"theta":-1.9618,"rho":2.902,"theo":125.5517,"change":15.53,"open":116.4,"high":138.77,"low":116.4,"tick":"down","last_trade_price":129.18,"last_trade_time":"2026-02-18T15:58:10","percent_change":13.6648,"prev_day_close":113.650001525879},{"option":"SPXW260323P06900000","bid":131.5,"bid_size":0.0,"ask":132.3,"ask_size":0.0,"iv":0.1569,"open_interest":103.0,"volume":15.0,"delta":-0.4996,"gamma":0.0012,"vega":8.232,"theta":-1.961,"rho":-3.1246,"theo":133.1364,"change":-13.09,"open":123.8,"high":135.81,"low":114.1,"tick":"up","last_trade_price":135.81,"last_trade_time":"2026-02-18T14:49:21","percent_change":-8.79113,"prev_day_close":148.899993896484},{"option":"SPXW260323C06925000","bid":110.1,"bid_size":0.0,"ask":110.8,"ask_size":0.0,"iv":0.1523,"open_interest":8.0,"volume":33.0,"delta":0.4684,"gamma":0.0013,"vega":8.2085,"theta":-1.901,"rho":2.7243,"theo":110.2834,"change":13.96,"open":104.51,"high":121.13,"low":104.51,"tick":"up","last_trade_price":113.56,"last_trade_time":"2026-02-18T14:11:32","percent_change":14.0161,"prev_day_close":99.5999984741211},{"option":"SPXW260323P06925000","bid":141.1,"bid_size":0.0,"ask":142.0,"ask_size":0.0,"iv":0.1524,"open_interest":49.0,"volume":1.0,"delta":-0.5314,"gamma":0.0013,"vega":8.2085,"theta":-1.8974,"rho":-3.3241,"theo":142.7762,"change":-19.23,"open":140.37,"high":140.37,"low":140.37,"tick":"down","last_trade_price":140.37,"last_trade_time":"2026-02-18T09:58:19","percent_change":-12.0489,"prev_day_close":159.600006103516},{"option":"SPXW260323C06950000","bid":95.7,"bid_size":0.0,"ask":96.4,"ask_size":0.0,"iv":0.1479,"open_interest":47.0,"volume":29.0,"delta":0.4351,"gamma":0.0013,"vega":8.1299,"theta":-1.8272,"rho":2.5347,"theo":95.8296,"change":5.22,"open":98.37,"high":106.57,"low":91.62,"tick":"down","last_trade_price":91.62,"last_trade_time":"2026-02-18T15:36:12","percent_change":6.04166,"prev_day_close":86.4000015258789},{"option":"SPXW260323P06950000","bid":151.6,"bid_size":0.0,"ask":152.5,"ask_size":0.0,"iv":0.1481,"open_interest":31.0,"volume":5.0,"delta":-0.5647,"gamma":0.0013,"vega":8.1299,"theta":-1.8209,"rho":-3.5356,"theo":153.2305,"change":-15.06,"open":141.56,"high":156.34,"low":141.49,"tick":"up","last_trade_price":156.34,"last_trade_time":"2026-02-18T14:49:21","percent_change":-8.78647,"prev_day_close":171.400001525879},{"option":"SPXW260323C06975000","bid":82.2,"bid_size":0.0,"ask":82.9,"ask_size":0.0,"iv":0.1436,"open_interest":23.0,"volume":5.0,"delta":0.4004,"gamma":0.0013,"vega":7.99,"theta":-1.7405,"rho":2.3368,"theo":82.3209,"change":12.13,"open":89.82,"high":91.72,"low":86.18,"tick":"down","last_trade_price":86.18,"last_trade_time":"2026-02-18T13:27:16","percent_change":16.3808,"prev_day_close":74.0499992370606},{"option":"SPXW260323P06975000","bid":163.1,"bid_size":0.0,"ask":164.0,"ask_size":0.0,"iv":0.1438,"open_interest":11.0,"volume":11.0,"delta":-0.5995,"gamma":0.0013,"vega":7.99,"theta":-1.7314,"rho":-3.7553,"theo":164.6299,"change":-18.23,"open":152.41,"high":165.82,"low":152.41,"tick":"up","last_trade_price":165.82,"last_trade_time":"2026-02-18T14:35:37","percent_change":-9.90492,"prev_day_close":184.050003051758},{"option":"SPXW260323C07000000","bid":69.8,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.1395,"open_interest":40.0,"volume":59.0,"delta":0.3646,"gamma":0.0013,"vega":7.7823,"theta":-1.642,"rho":2.1309,"theo":69.878,"change":12.47,"open":66.71,"high":78.6,"low":66.71,"tick":"down","last_trade_price":75.22,"last_trade_time":"2026-02-18T13:30:19","percent_change":19.8725,"prev_day_close":62.75},{"option":"SPXW260323P07000000","bid":175.6,"bid_size":0.0,"ask":176.4,"ask_size":0.0,"iv":0.1397,"open_interest":23.0,"volume":0.0,"delta":-0.6352,"gamma":0.0013,"vega":7.7823,"theta":-1.6302,"rho":-3.983,"theo":177.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.34,"last_trade_time":"2026-02-12T15:38:23","percent_change":0.0,"prev_day_close":197.700004577637},{"option":"SPXW260323C07025000","bid":58.5,"bid_size":0.0,"ask":59.2,"ask_size":0.0,"iv":0.1355,"open_interest":54.0,"volume":1.0,"delta":0.3283,"gamma":0.0013,"vega":7.5038,"theta":-1.5333,"rho":1.922,"theo":58.6198,"change":12.97,"open":65.52,"high":65.52,"low":65.52,"tick":"up","last_trade_price":65.52,"last_trade_time":"2026-02-18T12:55:38","percent_change":24.6813,"prev_day_close":52.5500011444092},{"option":"SPXW260323P07025000","bid":189.1,"bid_size":0.0,"ask":190.0,"ask_size":0.0,"iv":0.1357,"open_interest":0.0,"volume":0.0,"delta":-0.6715,"gamma":0.0013,"vega":7.5038,"theta":-1.5187,"rho":-4.2137,"theo":190.745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.200004577637},{"option":"SPXW260323C07050000","bid":48.3,"bid_size":0.0,"ask":48.9,"ask_size":0.0,"iv":0.1316,"open_interest":70.0,"volume":15.0,"delta":0.292,"gamma":0.0013,"vega":7.1539,"theta":-1.416,"rho":1.7104,"theo":48.5775,"change":10.57,"open":46.8,"high":53.97,"low":46.8,"tick":"up","last_trade_price":53.97,"last_trade_time":"2026-02-18T10:13:47","percent_change":24.3548,"prev_day_close":43.3999996185303},{"option":"SPXW260323P07050000","bid":201.6,"bid_size":0.0,"ask":206.5,"ask_size":0.0,"iv":0.1325,"open_interest":0.0,"volume":4.0,"delta":-0.7078,"gamma":0.0013,"vega":7.1539,"theta":-1.3986,"rho":-4.4471,"theo":205.6108,"change":-36.13,"open":191.82,"high":191.82,"low":191.82,"tick":"down","last_trade_price":191.82,"last_trade_time":"2026-02-18T10:36:15","percent_change":-15.85,"prev_day_close":227.949996948242},{"option":"SPXW260323C07075000","bid":39.3,"bid_size":0.0,"ask":39.9,"ask_size":0.0,"iv":0.128,"open_interest":34.0,"volume":7.0,"delta":0.2564,"gamma":0.0012,"vega":6.739,"theta":-1.2911,"rho":1.5043,"theo":39.7259,"change":1.0,"open":36.4,"high":36.4,"low":36.4,"tick":"up","last_trade_price":36.4,"last_trade_time":"2026-02-18T09:37:11","percent_change":2.82486,"prev_day_close":35.3999996185303},{"option":"SPXW260323P07075000","bid":217.7,"bid_size":0.0,"ask":222.4,"ask_size":0.0,"iv":0.1287,"open_interest":0.0,"volume":0.0,"delta":-0.7435,"gamma":0.0012,"vega":6.739,"theta":-1.271,"rho":-4.675,"theo":221.6672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.849998474121},{"option":"SPXW260323C07100000","bid":31.5,"bid_size":0.0,"ask":32.1,"ask_size":0.0,"iv":0.1246,"open_interest":27.0,"volume":19.0,"delta":0.2218,"gamma":0.0012,"vega":6.2576,"theta":-1.1604,"rho":1.3011,"theo":32.0074,"change":2.29,"open":29.7,"high":35.86,"low":29.7,"tick":"no_change","last_trade_price":30.84,"last_trade_time":"2026-02-18T15:43:53","percent_change":8.02102,"prev_day_close":28.5499992370606},{"option":"SPXW260323P07100000","bid":234.8,"bid_size":0.0,"ask":239.6,"ask_size":0.0,"iv":0.1255,"open_interest":1.0,"volume":0.0,"delta":-0.778,"gamma":0.0012,"vega":6.2576,"theta":-1.1375,"rho":-4.9001,"theo":238.8568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.87,"last_trade_time":"2026-02-13T09:53:45","percent_change":0.0,"prev_day_close":262.900009155273},{"option":"SPXW260323C07125000","bid":24.9,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.1214,"open_interest":137.0,"volume":5.0,"delta":0.1889,"gamma":0.0011,"vega":5.7303,"theta":-1.0264,"rho":1.1088,"theo":25.3774,"change":3.31,"open":28.65,"high":29.6,"low":26.01,"tick":"down","last_trade_price":26.01,"last_trade_time":"2026-02-18T15:56:36","percent_change":14.5815,"prev_day_close":22.6999998092651},{"option":"SPXW260323P07125000","bid":252.7,"bid_size":0.0,"ask":257.9,"ask_size":0.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.8109,"gamma":0.0011,"vega":5.7303,"theta":-1.0007,"rho":-5.1141,"theo":257.135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.950012207031},{"option":"SPXW260323C07150000","bid":19.4,"bid_size":0.0,"ask":19.9,"ask_size":0.0,"iv":0.1188,"open_interest":146.0,"volume":17.0,"delta":0.1583,"gamma":0.001,"vega":5.1614,"theta":-0.893,"rho":0.9298,"theo":19.8079,"change":0.55,"open":19.1,"high":23.3,"low":18.18,"tick":"down","last_trade_price":18.4,"last_trade_time":"2026-02-18T15:31:37","percent_change":3.08123,"prev_day_close":17.8500003814697},{"option":"SPXW260323P07150000","bid":272.0,"bid_size":0.0,"ask":277.4,"ask_size":0.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.8415,"gamma":0.001,"vega":5.1614,"theta":-0.8646,"rho":-5.315,"theo":276.4735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":301.900009155273},{"option":"SPXW260323C07175000","bid":14.9,"bid_size":0.0,"ask":15.4,"ask_size":0.0,"iv":0.1164,"open_interest":46.0,"volume":15.0,"delta":0.1306,"gamma":0.0009,"vega":4.5776,"theta":-0.7649,"rho":0.7658,"theo":15.2482,"change":1.76,"open":13.65,"high":17.66,"low":13.65,"tick":"up","last_trade_price":15.66,"last_trade_time":"2026-02-18T15:56:36","percent_change":12.6619,"prev_day_close":13.9000000953674},{"option":"SPXW260323P07175000","bid":292.4,"bid_size":0.0,"ask":297.9,"ask_size":0.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.8693,"gamma":0.0009,"vega":4.5776,"theta":-0.7338,"rho":-5.5008,"theo":296.8218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.0},{"option":"SPXW260323C07200000","bid":11.4,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.1143,"open_interest":302.0,"volume":8.0,"delta":0.1062,"gamma":0.0008,"vega":4.004,"theta":-0.6464,"rho":0.6231,"theo":11.6204,"change":0.3,"open":13.45,"high":13.59,"low":11.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:40:01","percent_change":2.80374,"prev_day_close":10.6999998092651},{"option":"SPXW260323P07200000","bid":313.7,"bid_size":0.0,"ask":319.3,"ask_size":0.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.8936,"gamma":0.0008,"vega":4.004,"theta":-0.6125,"rho":-5.6653,"theo":318.1021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.700012207031},{"option":"SPXW260323C07225000","bid":8.6,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.1129,"open_interest":0.0,"volume":3.0,"delta":0.0856,"gamma":0.0007,"vega":3.4574,"theta":-0.541,"rho":0.5022,"theo":8.8162,"change":9.9,"open":10.4,"high":10.4,"low":9.9,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-18T12:46:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P07225000","bid":335.8,"bid_size":0.0,"ask":341.6,"ask_size":0.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.9142,"gamma":0.0007,"vega":3.4574,"theta":-0.5044,"rho":-5.8081,"theo":340.2061,"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":0.0},{"option":"SPXW260323C07250000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.1116,"open_interest":0.0,"volume":27.0,"delta":0.0686,"gamma":0.0006,"vega":2.9623,"theta":-0.4507,"rho":0.4016,"theo":6.7001,"change":6.55,"open":6.81,"high":8.11,"low":6.55,"tick":"no_change","last_trade_price":6.55,"last_trade_time":"2026-02-18T14:59:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P07250000","bid":358.8,"bid_size":0.0,"ask":364.4,"ask_size":0.0,"iv":0.1122,"open_interest":0.0,"volume":0.0,"delta":-0.9312,"gamma":0.0006,"vega":2.9623,"theta":-0.4113,"rho":-5.9305,"theo":362.9981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C07275000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.1107,"open_interest":0.0,"volume":48.0,"delta":0.055,"gamma":0.0005,"vega":2.5274,"theta":-0.3755,"rho":0.3219,"theo":5.1312,"change":5.05,"open":5.3,"high":6.05,"low":4.73,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-18T15:59:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323P07275000","bid":382.0,"bid_size":0.0,"ask":387.7,"ask_size":0.0,"iv":0.1117,"open_interest":0.0,"volume":0.0,"delta":-0.9448,"gamma":0.0005,"vega":2.5274,"theta":-0.3333,"rho":-6.032,"theo":386.3372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260323C07300000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.1103,"open_interest":168.0,"volume":33.0,"delta":0.0443,"gamma":0.0004,"vega":2.1544,"theta":-0.3143,"rho":0.259,"theo":3.9796,"change":-0.14,"open":3.65,"high":4.71,"low":3.65,"tick":"down","last_trade_price":3.66,"last_trade_time":"2026-02-18T15:26:16","percent_change":-3.68421,"prev_day_close":3.80000007152557},{"option":"SPXW260323P07300000","bid":405.7,"bid_size":0.0,"ask":411.5,"ask_size":0.0,"iv":0.1128,"open_interest":0.0,"volume":0.0,"delta":-0.9555,"gamma":0.0004,"vega":2.1544,"theta":-0.2694,"rho":-6.1167,"theo":410.0938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.399993896484},{"option":"SPXW260323C07400000","bid":1.4,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.1126,"open_interest":125.0,"volume":12.0,"delta":0.0202,"gamma":0.0002,"vega":1.1743,"theta":-0.1657,"rho":0.1171,"theo":1.6547,"change":-0.06,"open":1.49,"high":1.49,"low":1.49,"tick":"no_change","last_trade_price":1.49,"last_trade_time":"2026-02-18T09:40:38","percent_change":-3.87097,"prev_day_close":1.55000001192093},{"option":"SPXW260323P07400000","bid":502.4,"bid_size":0.0,"ask":509.1,"ask_size":0.0,"iv":0.1182,"open_interest":1.0,"volume":0.0,"delta":-0.9796,"gamma":0.0002,"vega":1.1743,"theta":-0.1097,"rho":-6.3459,"theo":507.4011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":537.37,"last_trade_time":"2026-02-17T11:19:22","percent_change":0.0,"prev_day_close":534.649993896484},{"option":"SPXW260323C07500000","bid":0.55,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1179,"open_interest":102.0,"volume":1.0,"delta":0.0101,"gamma":0.0001,"vega":0.6718,"theta":-0.0948,"rho":0.0585,"theo":0.7993,"change":0.01,"open":0.76,"high":0.76,"low":0.76,"tick":"down","last_trade_price":0.76,"last_trade_time":"2026-02-18T10:15:30","percent_change":1.33333,"prev_day_close":0.75},{"option":"SPXW260323P07500000","bid":601.1,"bid_size":0.0,"ask":607.9,"ask_size":0.0,"iv":0.1272,"open_interest":0.0,"volume":0.0,"delta":-0.9897,"gamma":0.0001,"vega":0.6718,"theta":-0.0278,"rho":-6.4918,"theo":606.1781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":633.649993896484},{"option":"SPXW260323C07600000","bid":0.25,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1249,"open_interest":2.0,"volume":1.0,"delta":0.0056,"gamma":0.0001,"vega":0.4069,"theta":-0.0585,"rho":0.032,"theo":0.435,"change":0.035,"open":0.46,"high":0.46,"low":0.46,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T10:15:30","percent_change":8.23529,"prev_day_close":0.425000011920929},{"option":"SPXW260323P07600000","bid":694.6,"bid_size":0.0,"ask":715.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0001,"vega":0.4069,"theta":0.0,"rho":-6.6056,"theo":705.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.350006103516},{"option":"SPXW260323C07800000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.145,"open_interest":1.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.191,"theta":-0.0301,"rho":0.0134,"theo":0.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-05T10:00:29","percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPXW260323P07800000","bid":893.7,"bid_size":0.0,"ask":911.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0,"vega":0.191,"theta":0.0,"rho":-6.7988,"theo":904.4668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.900024414062},{"option":"SPXW260323C08000000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1673,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.1124,"theta":-0.0199,"rho":0.0075,"theo":0.1149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260323P08000000","bid":1092.9,"bid_size":0.0,"ask":1112.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1126,"theta":0.0,"rho":-6.9793,"theo":1103.6556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.09997558594},{"option":"SPXW260323C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0716,"theta":-0.014,"rho":0.0046,"theo":0.0754,"change":0.0,"open":0.0,"high":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":"SPXW260323P08200000","bid":1291.4,"bid_size":0.0,"ask":1310.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0716,"theta":0.0,"rho":-7.1567,"theo":1302.8806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1332.25},{"option":"SPXW260323C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0463,"theta":-0.0098,"rho":0.0028,"theo":0.0497,"change":0.0,"open":0.0,"high":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":"SPXW260323P08400000","bid":1491.3,"bid_size":0.0,"ask":1509.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0467,"theta":0.0,"rho":-7.333,"theo":1502.12,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1529.15002441406},{"option":"SPXW260323C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0308,"theta":-0.007,"rho":0.0018,"theo":0.0334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260323P08600000","bid":1689.9,"bid_size":0.0,"ask":1711.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0308,"theta":0.0,"rho":-7.5086,"theo":1701.368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1729.84997558594},{"option":"SPXW260323C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0205,"theta":-0.0049,"rho":0.0012,"theo":0.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260323P08800000","bid":1889.8,"bid_size":0.0,"ask":1907.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0205,"theta":0.0,"rho":-7.6838,"theo":1900.6216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1927.65002441406},{"option":"SPXW260323C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2754,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0138,"theta":-0.0035,"rho":0.0008,"theo":0.0151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260323P09000000","bid":2088.8,"bid_size":0.0,"ask":2107.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0138,"theta":0.0,"rho":-7.8588,"theo":2099.879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2127.19995117188},{"option":"SPXW260324C02800000","bid":4071.8,"bid_size":0.0,"ask":4088.3,"ask_size":0.0,"iv":1.0869,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.028,"theta":0.0,"rho":2.5219,"theo":4077.6135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4050.90002441406},{"option":"SPXW260324P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8894,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.028,"theta":-0.0332,"rho":-0.0023,"theo":0.1796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260324C03000000","bid":3872.5,"bid_size":0.0,"ask":3889.1,"ask_size":0.0,"iv":1.011,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":2.7012,"theo":3878.4103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3851.34997558594},{"option":"SPXW260324P03000000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8348,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0351,"theta":-0.0393,"rho":-0.003,"theo":0.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260324C03200000","bid":3673.3,"bid_size":0.0,"ask":3689.9,"ask_size":0.0,"iv":0.9398,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0441,"theta":0.0,"rho":2.8805,"theo":3679.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3652.25},{"option":"SPXW260324P03200000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.7895,"open_interest":1.0,"volume":2.0,"delta":-0.0006,"gamma":0.0,"vega":0.0441,"theta":-0.0464,"rho":-0.0038,"theo":0.2654,"change":-0.125,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:18:02","percent_change":-38.4615,"prev_day_close":0.324999995529652},{"option":"SPXW260324C03400000","bid":3470.3,"bid_size":0.0,"ask":3490.8,"ask_size":0.0,"iv":0.8784,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0556,"theta":0.0,"rho":3.0594,"theo":3480.0328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3452.55004882812},{"option":"SPXW260324P03400000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7539,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0556,"theta":-0.055,"rho":-0.0048,"theo":0.3244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260324C03600000","bid":3271.1,"bid_size":0.0,"ask":3291.6,"ask_size":0.0,"iv":0.8142,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0704,"theta":0.0,"rho":3.238,"theo":3280.8676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3254.05004882812},{"option":"SPXW260324P03600000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.7164,"open_interest":19.0,"volume":75.0,"delta":-0.001,"gamma":0.0,"vega":0.0705,"theta":-0.0658,"rho":-0.0062,"theo":0.4015,"change":-0.1,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:12:12","percent_change":-18.1818,"prev_day_close":0.549999982118607},{"option":"SPXW260324C03800000","bid":3072.0,"bid_size":0.0,"ask":3092.6,"ask_size":0.0,"iv":0.7578,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0906,"theta":0.0,"rho":3.4161,"theo":3081.7289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3054.94995117188},{"option":"SPXW260324P03800000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.6725,"open_interest":4.0,"volume":1.0,"delta":-0.0013,"gamma":0.0,"vega":0.0907,"theta":-0.0797,"rho":-0.0081,"theo":0.505,"change":-0.2,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:05:08","percent_change":-28.5714,"prev_day_close":0.700000017881394},{"option":"SPXW260324C04000000","bid":2875.8,"bid_size":0.0,"ask":2893.5,"ask_size":0.0,"iv":0.7032,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1184,"theta":0.0,"rho":3.5934,"theo":2882.6317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2855.65002441406},{"option":"SPXW260324P04000000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.6368,"open_interest":0.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.1184,"theta":-0.098,"rho":-0.0108,"theo":0.6486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260324C04200000","bid":2673.8,"bid_size":0.0,"ask":2694.5,"ask_size":0.0,"iv":0.6537,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1573,"theta":0.0,"rho":3.7695,"theo":2683.5968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2657.44995117188},{"option":"SPXW260324P04200000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.6007,"open_interest":8.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.1573,"theta":-0.1232,"rho":-0.0148,"theo":0.8555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-13T10:00:05","percent_change":0.0,"prev_day_close":1.22499996423721},{"option":"SPXW260324C04400000","bid":2478.7,"bid_size":0.0,"ask":2495.6,"ask_size":0.0,"iv":0.6049,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2122,"theta":0.0,"rho":3.9436,"theo":2484.6523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2457.09997558594},{"option":"SPXW260324P04400000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.5636,"open_interest":8.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.2123,"theta":-0.1571,"rho":-0.0206,"theo":1.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-13T10:00:05","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260324C04600000","bid":2276.0,"bid_size":0.0,"ask":2296.7,"ask_size":0.0,"iv":0.5616,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.2885,"theta":0.0,"rho":4.1153,"theo":2285.831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2259.55004882812},{"option":"SPXW260324P04600000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.5286,"open_interest":20.0,"volume":75.0,"delta":-0.0046,"gamma":0.0,"vega":0.2887,"theta":-0.2016,"rho":-0.029,"theo":1.5743,"change":-0.25,"open":1.8,"high":1.8,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-18T15:12:12","percent_change":-12.1951,"prev_day_close":2.05000007152557},{"option":"SPXW260324C04800000","bid":2083.9,"bid_size":0.0,"ask":2093.5,"ask_size":0.0,"iv":0.4865,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0,"vega":0.3916,"theta":-0.0345,"rho":4.2834,"theo":2087.1708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2060.59997558594},{"option":"SPXW260324P04800000","bid":2.1,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.493,"open_interest":5.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.3918,"theta":-0.2584,"rho":-0.0409,"theo":2.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.02,"last_trade_time":"2026-02-13T11:50:45","percent_change":0.0,"prev_day_close":2.64999997615814},{"option":"SPXW260324C05000000","bid":1885.5,"bid_size":0.0,"ask":1895.1,"ask_size":0.0,"iv":0.4561,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.5303,"theta":-0.1254,"rho":4.4466,"theo":1888.7104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1861.80004882812},{"option":"SPXW260324P05000000","bid":2.8,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.4585,"open_interest":19.0,"volume":0.0,"delta":-0.0091,"gamma":0.0,"vega":0.5306,"theta":-0.3279,"rho":-0.0577,"theo":2.9382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.11,"last_trade_time":"2026-02-17T09:44:09","percent_change":0.0,"prev_day_close":3.44999992847443},{"option":"SPXW260324C05200000","bid":1687.4,"bid_size":0.0,"ask":1695.7,"ask_size":0.0,"iv":0.418,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.7119,"theta":-0.2294,"rho":4.6035,"theo":1690.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1664.10003662109},{"option":"SPXW260324P05200000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.4239,"open_interest":4.0,"volume":0.0,"delta":-0.0128,"gamma":0.0,"vega":0.7121,"theta":-0.4105,"rho":-0.0808,"theo":3.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-12T15:50:04","percent_change":0.0,"prev_day_close":4.5},{"option":"SPXW260324C05400000","bid":1489.5,"bid_size":0.0,"ask":1497.7,"ask_size":0.0,"iv":0.3875,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":0.9496,"theta":-0.3477,"rho":4.7512,"theo":1492.6117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1466.70001220703},{"option":"SPXW260324P05400000","bid":5.0,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.3902,"open_interest":24.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":0.9497,"theta":-0.5074,"rho":-0.1131,"theo":5.3216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-17T13:42:40","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260324C05500000","bid":1390.8,"bid_size":0.0,"ask":1398.7,"ask_size":0.0,"iv":0.3702,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0001,"vega":1.0992,"theta":-0.4136,"rho":4.82,"theo":1393.8374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P05500000","bid":5.9,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.3733,"open_interest":0.0,"volume":0.0,"delta":-0.0212,"gamma":0.0001,"vega":1.0992,"theta":-0.5625,"rho":-0.1342,"theo":6.1679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C05600000","bid":1293.2,"bid_size":0.0,"ask":1300.1,"ask_size":0.0,"iv":0.3542,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0001,"vega":1.272,"theta":-0.4857,"rho":4.8844,"theo":1295.2256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1268.95001220703},{"option":"SPXW260324P05600000","bid":6.9,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.3563,"open_interest":20.0,"volume":1.0,"delta":-0.0253,"gamma":0.0001,"vega":1.272,"theta":-0.624,"rho":-0.1599,"theo":7.1771,"change":-0.35,"open":7.6,"high":7.6,"low":7.6,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-18T15:21:33","percent_change":-4.40252,"prev_day_close":7.9500002861023},{"option":"SPXW260324C05700000","bid":1194.8,"bid_size":0.0,"ask":1201.7,"ask_size":0.0,"iv":0.3369,"open_interest":0.0,"volume":0.0,"delta":0.9696,"gamma":0.0001,"vega":1.4792,"theta":-0.5661,"rho":4.9428,"theo":1196.8342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1170.79998779297},{"option":"SPXW260324P05700000","bid":8.1,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.3396,"open_interest":48.0,"volume":0.0,"delta":-0.0303,"gamma":0.0001,"vega":1.4792,"theta":-0.6937,"rho":-0.1915,"theo":8.4065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.3,"last_trade_time":"2026-02-13T16:05:27","percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"SPXW260324C05800000","bid":1097.8,"bid_size":0.0,"ask":1103.6,"ask_size":0.0,"iv":0.3204,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0001,"vega":1.7293,"theta":-0.6578,"rho":4.9922,"theo":1098.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1072.84997558594},{"option":"SPXW260324P05800000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.3232,"open_interest":2.0,"volume":0.0,"delta":-0.0366,"gamma":0.0001,"vega":1.7293,"theta":-0.7747,"rho":-0.2321,"theo":9.951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.23,"last_trade_time":"2026-02-13T12:04:15","percent_change":0.0,"prev_day_close":11.1500000953674},{"option":"SPXW260324C05900000","bid":999.2,"bid_size":0.0,"ask":1006.0,"ask_size":0.0,"iv":0.3059,"open_interest":0.0,"volume":0.0,"delta":0.9551,"gamma":0.0001,"vega":2.0336,"theta":-0.7642,"rho":5.0307,"theo":1001.1264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":975.700012207031},{"option":"SPXW260324P05900000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.3076,"open_interest":6.0,"volume":3.0,"delta":-0.0448,"gamma":0.0001,"vega":2.0336,"theta":-0.8704,"rho":-0.2836,"theo":11.9406,"change":-0.75,"open":10.7,"high":13.0,"low":10.7,"tick":"down","last_trade_price":12.7,"last_trade_time":"2026-02-18T15:21:11","percent_change":-5.57621,"prev_day_close":13.4500002861023},{"option":"SPXW260324C05925000","bid":974.9,"bid_size":0.0,"ask":981.7,"ask_size":0.0,"iv":0.3024,"open_interest":0.0,"volume":0.0,"delta":0.9527,"gamma":0.0001,"vega":2.1211,"theta":-0.7935,"rho":5.0378,"theo":976.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P05925000","bid":12.2,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":-0.0472,"gamma":0.0001,"vega":2.1211,"theta":-0.897,"rho":-0.299,"theo":12.5276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C05950000","bid":951.1,"bid_size":0.0,"ask":957.4,"ask_size":0.0,"iv":0.2972,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0002,"vega":2.2128,"theta":-0.824,"rho":5.0437,"theo":952.5329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P05950000","bid":12.8,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":-0.0497,"gamma":0.0002,"vega":2.2128,"theta":-0.9248,"rho":-0.3156,"theo":13.1575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C05975000","bid":926.7,"bid_size":0.0,"ask":933.2,"ask_size":0.0,"iv":0.2941,"open_interest":0.0,"volume":0.0,"delta":0.9473,"gamma":0.0002,"vega":2.3084,"theta":-0.8558,"rho":5.0485,"theo":928.3041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P05975000","bid":13.5,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.296,"open_interest":0.0,"volume":0.0,"delta":-0.0525,"gamma":0.0002,"vega":2.3084,"theta":-0.9539,"rho":-0.3333,"theo":13.8339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06000000","bid":902.2,"bid_size":0.0,"ask":909.0,"ask_size":0.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":0.9444,"gamma":0.0002,"vega":2.4082,"theta":-0.8888,"rho":5.0523,"theo":904.1254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.200012207031},{"option":"SPXW260324P06000000","bid":14.2,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.2923,"open_interest":10.0,"volume":0.0,"delta":-0.0554,"gamma":0.0002,"vega":2.4082,"theta":-0.9843,"rho":-0.352,"theo":14.5605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.9,"last_trade_time":"2026-02-17T11:24:10","percent_change":0.0,"prev_day_close":16.5},{"option":"SPXW260324C06025000","bid":878.6,"bid_size":0.0,"ask":884.9,"ask_size":0.0,"iv":0.2865,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0002,"vega":2.5133,"theta":-0.9232,"rho":5.0549,"theo":880.0003,"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":0.0},{"option":"SPXW260324P06025000","bid":15.0,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":-0.0586,"gamma":0.0002,"vega":2.5133,"theta":-1.016,"rho":-0.3719,"theo":15.3406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06050000","bid":854.3,"bid_size":0.0,"ask":860.8,"ask_size":0.0,"iv":0.2836,"open_interest":0.0,"volume":0.0,"delta":0.9379,"gamma":0.0002,"vega":2.6248,"theta":-0.9589,"rho":5.0561,"theo":855.9329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06050000","bid":15.8,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.2848,"open_interest":0.0,"volume":0.0,"delta":-0.062,"gamma":0.0002,"vega":2.6248,"theta":-1.0491,"rho":-0.3932,"theo":16.1783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06075000","bid":830.1,"bid_size":0.0,"ask":836.5,"ask_size":0.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":0.9342,"gamma":0.0002,"vega":2.7431,"theta":-0.996,"rho":5.0554,"theo":831.9279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06075000","bid":16.7,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":-0.0656,"gamma":0.0002,"vega":2.7431,"theta":-1.0835,"rho":-0.4163,"theo":17.0786,"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":0.0},{"option":"SPXW260324C06100000","bid":806.2,"bid_size":0.0,"ask":812.5,"ask_size":0.0,"iv":0.2754,"open_interest":0.0,"volume":0.0,"delta":0.9304,"gamma":0.0002,"vega":2.8676,"theta":-1.0344,"rho":5.0528,"theo":807.9911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":783.349975585938},{"option":"SPXW260324P06100000","bid":17.6,"bid_size":0.0,"ask":18.0,"ask_size":0.0,"iv":0.2776,"open_interest":6.0,"volume":0.0,"delta":-0.0695,"gamma":0.0002,"vega":2.8676,"theta":-1.1192,"rho":-0.4414,"theo":18.047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.25,"last_trade_time":"2026-02-17T13:03:19","percent_change":0.0,"prev_day_close":20.4000005722046},{"option":"SPXW260324C06125000","bid":782.5,"bid_size":0.0,"ask":788.8,"ask_size":0.0,"iv":0.2728,"open_interest":0.0,"volume":0.0,"delta":0.9262,"gamma":0.0002,"vega":2.997,"theta":-1.0742,"rho":5.0484,"theo":784.1279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06125000","bid":18.6,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":-0.0736,"gamma":0.0002,"vega":2.997,"theta":-1.1563,"rho":-0.4684,"theo":19.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06150000","bid":758.8,"bid_size":0.0,"ask":765.0,"ask_size":0.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0003,"vega":3.131,"theta":-1.1152,"rho":5.0424,"theo":760.3433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06150000","bid":19.7,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.2702,"open_interest":0.0,"volume":10.0,"delta":-0.0781,"gamma":0.0003,"vega":3.131,"theta":-1.1947,"rho":-0.4969,"theo":20.2097,"change":17.97,"open":17.97,"high":17.97,"low":17.97,"tick":"up","last_trade_price":17.97,"last_trade_time":"2026-02-18T12:00:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06175000","bid":735.7,"bid_size":0.0,"ask":741.3,"ask_size":0.0,"iv":0.2658,"open_interest":0.0,"volume":0.0,"delta":0.917,"gamma":0.0003,"vega":3.2707,"theta":-1.1576,"rho":5.0346,"theo":736.6417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06175000","bid":20.8,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":-0.0829,"gamma":0.0003,"vega":3.2707,"theta":-1.2344,"rho":-0.5271,"theo":21.4133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06200000","bid":711.3,"bid_size":0.0,"ask":717.4,"ask_size":0.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":0.9119,"gamma":0.0003,"vega":3.418,"theta":-1.2011,"rho":5.0248,"theo":713.028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.949981689453},{"option":"SPXW260324P06200000","bid":22.1,"bid_size":0.0,"ask":22.6,"ask_size":0.0,"iv":0.2632,"open_interest":36.0,"volume":0.0,"delta":-0.088,"gamma":0.0003,"vega":3.418,"theta":-1.2752,"rho":-0.5595,"theo":22.7049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.9,"last_trade_time":"2026-02-17T13:38:13","percent_change":0.0,"prev_day_close":25.5499992370605},{"option":"SPXW260324C06225000","bid":687.9,"bid_size":0.0,"ask":693.8,"ask_size":0.0,"iv":0.2588,"open_interest":0.0,"volume":0.0,"delta":0.9064,"gamma":0.0003,"vega":3.5734,"theta":-1.2458,"rho":5.0122,"theo":689.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06225000","bid":23.4,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":-0.0934,"gamma":0.0003,"vega":3.5734,"theta":-1.3172,"rho":-0.5946,"theo":24.0909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06250000","bid":664.2,"bid_size":0.0,"ask":670.6,"ask_size":0.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.9006,"gamma":0.0003,"vega":3.7352,"theta":-1.2914,"rho":4.9968,"theo":666.0916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06250000","bid":24.9,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.256,"open_interest":0.0,"volume":10.0,"delta":-0.0993,"gamma":0.0003,"vega":3.7352,"theta":-1.3602,"rho":-0.6325,"theo":25.5789,"change":22.42,"open":22.42,"high":22.42,"low":22.42,"tick":"up","last_trade_price":22.42,"last_trade_time":"2026-02-18T12:00:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06275000","bid":641.1,"bid_size":0.0,"ask":647.1,"ask_size":0.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.8943,"gamma":0.0003,"vega":3.9012,"theta":-1.338,"rho":4.9789,"theo":642.7833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06275000","bid":26.5,"bid_size":0.0,"ask":27.0,"ask_size":0.0,"iv":0.2524,"open_interest":0.0,"volume":10.0,"delta":-0.1055,"gamma":0.0003,"vega":3.9012,"theta":-1.404,"rho":-0.6729,"theo":27.1758,"change":28.09,"open":28.09,"high":28.09,"low":28.09,"tick":"up","last_trade_price":28.09,"last_trade_time":"2026-02-18T15:05:35","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06300000","bid":617.7,"bid_size":0.0,"ask":623.7,"ask_size":0.0,"iv":0.2485,"open_interest":2.0,"volume":0.0,"delta":0.8876,"gamma":0.0004,"vega":4.0717,"theta":-1.3852,"rho":4.9588,"theo":619.5891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":705.56,"last_trade_time":"2026-02-12T09:38:59","percent_change":0.0,"prev_day_close":596.0},{"option":"SPXW260324P06300000","bid":28.1,"bid_size":0.0,"ask":28.7,"ask_size":0.0,"iv":0.2489,"open_interest":48.0,"volume":12.0,"delta":-0.1122,"gamma":0.0004,"vega":4.0717,"theta":-1.4486,"rho":-0.7155,"theo":28.8868,"change":-2.6,"open":28.06,"high":29.8,"low":25.19,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-18T15:05:35","percent_change":-8.02469,"prev_day_close":32.3999996185303},{"option":"SPXW260324C06325000","bid":594.6,"bid_size":0.0,"ask":600.8,"ask_size":0.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8805,"gamma":0.0004,"vega":4.2491,"theta":-1.4331,"rho":4.9361,"theo":596.5144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06325000","bid":29.9,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-0.1193,"gamma":0.0004,"vega":4.2491,"theta":-1.4938,"rho":-0.7606,"theo":30.7173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06350000","bid":571.7,"bid_size":0.0,"ask":577.6,"ask_size":0.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.8729,"gamma":0.0004,"vega":4.4348,"theta":-1.4813,"rho":4.9099,"theo":573.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06350000","bid":31.8,"bid_size":0.0,"ask":32.4,"ask_size":0.0,"iv":0.242,"open_interest":0.0,"volume":2.0,"delta":-0.1269,"gamma":0.0004,"vega":4.4348,"theta":-1.5394,"rho":-0.8094,"theo":32.675,"change":30.57,"open":27.21,"high":30.57,"low":27.21,"tick":"up","last_trade_price":30.57,"last_trade_time":"2026-02-18T15:53:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06375000","bid":549.6,"bid_size":0.0,"ask":554.8,"ask_size":0.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.8648,"gamma":0.0004,"vega":4.6268,"theta":-1.5297,"rho":4.8796,"theo":550.7564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06375000","bid":33.9,"bid_size":0.0,"ask":34.5,"ask_size":0.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":-0.135,"gamma":0.0004,"vega":4.6268,"theta":-1.5851,"rho":-0.8622,"theo":34.7698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06400000","bid":526.3,"bid_size":0.0,"ask":532.0,"ask_size":0.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8562,"gamma":0.0005,"vega":4.8215,"theta":-1.578,"rho":4.8461,"theo":528.0921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.649993896484},{"option":"SPXW260324P06400000","bid":36.1,"bid_size":0.0,"ask":36.7,"ask_size":0.0,"iv":0.235,"open_interest":43.0,"volume":1.0,"delta":-0.1436,"gamma":0.0005,"vega":4.8215,"theta":-1.6307,"rho":-0.9182,"theo":37.0108,"change":-6.83,"open":34.62,"high":34.62,"low":34.62,"tick":"down","last_trade_price":34.62,"last_trade_time":"2026-02-18T15:53:12","percent_change":-16.4777,"prev_day_close":41.4500007629394},{"option":"SPXW260324C06425000","bid":504.4,"bid_size":0.0,"ask":509.4,"ask_size":0.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.847,"gamma":0.0005,"vega":5.0192,"theta":-1.626,"rho":4.8098,"theo":505.5809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.300003051758},{"option":"SPXW260324P06425000","bid":38.5,"bid_size":0.0,"ask":39.0,"ask_size":0.0,"iv":0.2315,"open_interest":12.0,"volume":0.0,"delta":-0.1529,"gamma":0.0005,"vega":5.0192,"theta":-1.676,"rho":-0.9769,"theo":39.4048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.95,"last_trade_time":"2026-02-17T15:16:46","percent_change":0.0,"prev_day_close":44.0},{"option":"SPXW260324C06450000","bid":482.1,"bid_size":0.0,"ask":486.9,"ask_size":0.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.8372,"gamma":0.0005,"vega":5.2232,"theta":-1.6734,"rho":4.7698,"theo":483.2303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.25},{"option":"SPXW260324P06450000","bid":41.0,"bid_size":0.0,"ask":41.6,"ask_size":0.0,"iv":0.228,"open_interest":11.0,"volume":0.0,"delta":-0.1627,"gamma":0.0005,"vega":5.2232,"theta":-1.7208,"rho":-1.0394,"theo":41.9593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.92,"last_trade_time":"2026-02-12T11:57:11","percent_change":0.0,"prev_day_close":46.9500007629394},{"option":"SPXW260324C06475000","bid":459.5,"bid_size":0.0,"ask":464.8,"ask_size":0.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.8267,"gamma":0.0005,"vega":5.4341,"theta":-1.72,"rho":4.7247,"theo":461.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.350006103516},{"option":"SPXW260324P06475000","bid":43.7,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.2246,"open_interest":3.0,"volume":1.0,"delta":-0.1731,"gamma":0.0005,"vega":5.4341,"theta":-1.7647,"rho":-1.1071,"theo":44.6869,"change":-11.16,"open":38.79,"high":38.79,"low":38.79,"tick":"down","last_trade_price":38.79,"last_trade_time":"2026-02-18T10:23:41","percent_change":-22.3423,"prev_day_close":49.9500007629394},{"option":"SPXW260324C06500000","bid":437.4,"bid_size":0.0,"ask":442.7,"ask_size":0.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.8156,"gamma":0.0006,"vega":5.6475,"theta":-1.7653,"rho":4.6745,"theo":439.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":417.5},{"option":"SPXW260324P06500000","bid":46.6,"bid_size":0.0,"ask":47.2,"ask_size":0.0,"iv":0.2209,"open_interest":17.0,"volume":4.0,"delta":-0.1842,"gamma":0.0006,"vega":5.6475,"theta":-1.8073,"rho":-1.1798,"theo":47.6022,"change":-12.85,"open":40.21,"high":40.35,"low":40.21,"tick":"up","last_trade_price":40.35,"last_trade_time":"2026-02-18T12:28:16","percent_change":-24.1541,"prev_day_close":53.2000007629394},{"option":"SPXW260324C06525000","bid":415.5,"bid_size":0.0,"ask":420.9,"ask_size":0.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.8037,"gamma":0.0006,"vega":5.8604,"theta":-1.8092,"rho":4.6208,"theo":417.2725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":396.100006103516},{"option":"SPXW260324P06525000","bid":49.8,"bid_size":0.0,"ask":50.4,"ask_size":0.0,"iv":0.2174,"open_interest":4.0,"volume":4.0,"delta":-0.1961,"gamma":0.0006,"vega":5.8604,"theta":-1.8485,"rho":-1.256,"theo":50.7172,"change":-6.85,"open":43.1,"high":49.8,"low":43.1,"tick":"up","last_trade_price":49.8,"last_trade_time":"2026-02-18T16:03:18","percent_change":-12.0918,"prev_day_close":56.6500015258789},{"option":"SPXW260324C06550000","bid":394.6,"bid_size":0.0,"ask":399.3,"ask_size":0.0,"iv":0.2132,"open_interest":0.0,"volume":0.0,"delta":0.7911,"gamma":0.0006,"vega":6.0755,"theta":-1.8511,"rho":4.5629,"theo":395.6926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.900009155273},{"option":"SPXW260324P06550000","bid":53.1,"bid_size":0.0,"ask":53.7,"ask_size":0.0,"iv":0.2138,"open_interest":1.0,"volume":8.0,"delta":-0.2087,"gamma":0.0006,"vega":6.0755,"theta":-1.8878,"rho":-1.3364,"theo":54.0426,"change":-7.3,"open":46.04,"high":57.42,"low":46.04,"tick":"down","last_trade_price":53.1,"last_trade_time":"2026-02-18T16:03:18","percent_change":-12.0861,"prev_day_close":60.3999996185303},{"option":"SPXW260324C06575000","bid":372.5,"bid_size":0.0,"ask":378.2,"ask_size":0.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.7777,"gamma":0.0007,"vega":6.2954,"theta":-1.8909,"rho":4.4984,"theo":374.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.25},{"option":"SPXW260324P06575000","bid":56.6,"bid_size":0.0,"ask":57.3,"ask_size":0.0,"iv":0.2101,"open_interest":8.0,"volume":9.0,"delta":-0.2221,"gamma":0.0007,"vega":6.2954,"theta":-1.9249,"rho":-1.4234,"theo":57.5952,"change":-3.17,"open":49.14,"high":61.13,"low":48.15,"tick":"up","last_trade_price":61.13,"last_trade_time":"2026-02-18T15:13:54","percent_change":-4.93001,"prev_day_close":64.2999992370606},{"option":"SPXW260324C06600000","bid":352.1,"bid_size":0.0,"ask":356.7,"ask_size":0.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":0.7634,"gamma":0.0007,"vega":6.5152,"theta":-1.9279,"rho":4.4273,"theo":353.237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.900009155273},{"option":"SPXW260324P06600000","bid":60.4,"bid_size":0.0,"ask":61.1,"ask_size":0.0,"iv":0.2064,"open_interest":8.0,"volume":1.0,"delta":-0.2364,"gamma":0.0007,"vega":6.5152,"theta":-1.9592,"rho":-1.517,"theo":61.3975,"change":-14.66,"open":53.99,"high":53.99,"low":53.99,"tick":"down","last_trade_price":53.99,"last_trade_time":"2026-02-18T10:23:41","percent_change":-21.3547,"prev_day_close":68.6500015258789},{"option":"SPXW260324C06625000","bid":330.7,"bid_size":0.0,"ask":336.0,"ask_size":0.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.7481,"gamma":0.0008,"vega":6.73,"theta":-1.9617,"rho":4.3517,"theo":332.4021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.050003051758},{"option":"SPXW260324P06625000","bid":64.5,"bid_size":0.0,"ask":65.2,"ask_size":0.0,"iv":0.2027,"open_interest":3.0,"volume":10.0,"delta":-0.2517,"gamma":0.0008,"vega":6.73,"theta":-1.9904,"rho":-1.6151,"theo":65.4677,"change":-5.4,"open":55.1,"high":70.0,"low":55.1,"tick":"no_change","last_trade_price":67.75,"last_trade_time":"2026-02-18T15:30:41","percent_change":-7.38209,"prev_day_close":73.1500015258789},{"option":"SPXW260324C06650000","bid":310.1,"bid_size":0.0,"ask":315.4,"ask_size":0.0,"iv":0.1979,"open_interest":0.0,"volume":0.0,"delta":0.7319,"gamma":0.0008,"vega":6.9425,"theta":-1.992,"rho":4.2704,"theo":311.8514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.0},{"option":"SPXW260324P06650000","bid":68.8,"bid_size":0.0,"ask":69.5,"ask_size":0.0,"iv":0.1989,"open_interest":4.0,"volume":3.0,"delta":-0.2679,"gamma":0.0008,"vega":6.9425,"theta":-2.018,"rho":-1.7189,"theo":69.8223,"change":-15.75,"open":62.3,"high":62.3,"low":62.3,"tick":"down","last_trade_price":62.3,"last_trade_time":"2026-02-18T13:31:40","percent_change":-20.1794,"prev_day_close":78.0500030517578},{"option":"SPXW260324C06675000","bid":290.0,"bid_size":0.0,"ask":295.1,"ask_size":0.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":0.7146,"gamma":0.0008,"vega":7.1541,"theta":-2.018,"rho":4.1802,"theo":291.6113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.800003051758},{"option":"SPXW260324P06675000","bid":73.5,"bid_size":0.0,"ask":74.2,"ask_size":0.0,"iv":0.195,"open_interest":4.0,"volume":0.0,"delta":-0.2852,"gamma":0.0008,"vega":7.1541,"theta":-2.0413,"rho":-1.8316,"theo":74.4874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.0,"last_trade_time":"2026-02-17T12:27:36","percent_change":0.0,"prev_day_close":83.25},{"option":"SPXW260324C06700000","bid":270.1,"bid_size":0.0,"ask":274.9,"ask_size":0.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.6962,"gamma":0.0009,"vega":7.3574,"theta":-2.0392,"rho":4.0827,"theo":271.7119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.599998474121},{"option":"SPXW260324P06700000","bid":78.4,"bid_size":0.0,"ask":79.1,"ask_size":0.0,"iv":0.1911,"open_interest":4.0,"volume":4.0,"delta":-0.3036,"gamma":0.0009,"vega":7.3574,"theta":-2.0598,"rho":-1.9516,"theo":79.4933,"change":-17.6,"open":79.06,"high":79.06,"low":71.2,"tick":"down","last_trade_price":71.2,"last_trade_time":"2026-02-18T13:31:40","percent_change":-19.8198,"prev_day_close":88.7999992370606},{"option":"SPXW260324C06710000","bid":264.3,"bid_size":0.0,"ask":265.2,"ask_size":0.0,"iv":0.1896,"open_interest":0.0,"volume":0.0,"delta":0.6885,"gamma":0.0009,"vega":7.4352,"theta":-2.0461,"rho":4.0423,"theo":263.8525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06710000","bid":80.5,"bid_size":0.0,"ask":81.3,"ask_size":0.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":-0.3113,"gamma":0.0009,"vega":7.4352,"theta":-2.0657,"rho":-2.001,"theo":81.596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06720000","bid":256.5,"bid_size":0.0,"ask":257.4,"ask_size":0.0,"iv":0.188,"open_interest":0.0,"volume":0.0,"delta":0.6806,"gamma":0.0009,"vega":7.5112,"theta":-2.0522,"rho":4.001,"theo":256.0522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06720000","bid":82.6,"bid_size":0.0,"ask":83.4,"ask_size":0.0,"iv":0.1878,"open_interest":0.0,"volume":0.0,"delta":-0.3192,"gamma":0.0009,"vega":7.5112,"theta":-2.0707,"rho":-2.0513,"theo":83.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06725000","bid":252.6,"bid_size":0.0,"ask":253.5,"ask_size":0.0,"iv":0.1872,"open_interest":1.0,"volume":0.0,"delta":0.6766,"gamma":0.0009,"vega":7.5488,"theta":-2.0548,"rho":3.9798,"theo":252.1748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.7,"last_trade_time":"2026-02-17T10:02:29","percent_change":0.0,"prev_day_close":234.650001525879},{"option":"SPXW260324P06725000","bid":83.7,"bid_size":0.0,"ask":84.4,"ask_size":0.0,"iv":0.187,"open_interest":6.0,"volume":0.0,"delta":-0.3232,"gamma":0.0009,"vega":7.5488,"theta":-2.0728,"rho":-2.077,"theo":84.8614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.0,"last_trade_time":"2026-02-17T14:45:26","percent_change":0.0,"prev_day_close":94.7999992370606},{"option":"SPXW260324C06730000","bid":248.7,"bid_size":0.0,"ask":249.6,"ask_size":0.0,"iv":0.1864,"open_interest":0.0,"volume":0.0,"delta":0.6726,"gamma":0.0009,"vega":7.586,"theta":-2.0573,"rho":3.9582,"theo":248.3129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06730000","bid":84.8,"bid_size":0.0,"ask":85.6,"ask_size":0.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":-0.3272,"gamma":0.0009,"vega":7.586,"theta":-2.0747,"rho":-2.103,"theo":85.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06740000","bid":241.0,"bid_size":0.0,"ask":241.9,"ask_size":0.0,"iv":0.1848,"open_interest":0.0,"volume":0.0,"delta":0.6643,"gamma":0.0009,"vega":7.6594,"theta":-2.0613,"rho":3.9137,"theo":240.6367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06740000","bid":87.1,"bid_size":0.0,"ask":87.9,"ask_size":0.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":-0.3355,"gamma":0.0009,"vega":7.6594,"theta":-2.0777,"rho":-2.1566,"theo":88.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06750000","bid":233.1,"bid_size":0.0,"ask":234.3,"ask_size":0.0,"iv":0.1831,"open_interest":1.0,"volume":0.0,"delta":0.6558,"gamma":0.001,"vega":7.7313,"theta":-2.0643,"rho":3.8673,"theo":233.0266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.4,"last_trade_time":"2026-02-17T10:14:45","percent_change":0.0,"prev_day_close":216.0},{"option":"SPXW260324P06750000","bid":89.4,"bid_size":0.0,"ask":90.1,"ask_size":0.0,"iv":0.183,"open_interest":14.0,"volume":42.0,"delta":-0.344,"gamma":0.001,"vega":7.7313,"theta":-2.0796,"rho":-2.212,"theo":90.6184,"change":-10.91,"open":80.33,"high":93.37,"low":76.13,"tick":"no_change","last_trade_price":90.24,"last_trade_time":"2026-02-18T15:42:53","percent_change":-10.786,"prev_day_close":101.150001525879},{"option":"SPXW260324C06760000","bid":225.8,"bid_size":0.0,"ask":226.7,"ask_size":0.0,"iv":0.1815,"open_interest":0.0,"volume":0.0,"delta":0.6471,"gamma":0.001,"vega":7.8008,"theta":-2.0662,"rho":3.8192,"theo":225.4851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06760000","bid":91.8,"bid_size":0.0,"ask":92.6,"ask_size":0.0,"iv":0.1813,"open_interest":0.0,"volume":0.0,"delta":-0.3527,"gamma":0.001,"vega":7.8008,"theta":-2.0804,"rho":-2.2691,"theo":93.039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06770000","bid":218.3,"bid_size":0.0,"ask":219.1,"ask_size":0.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":0.6382,"gamma":0.001,"vega":7.8673,"theta":-2.0668,"rho":3.7698,"theo":218.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06770000","bid":94.2,"bid_size":0.0,"ask":95.0,"ask_size":0.0,"iv":0.1797,"open_interest":0.0,"volume":10.0,"delta":-0.3616,"gamma":0.001,"vega":7.8673,"theta":-2.08,"rho":-2.3276,"theo":95.5305,"change":93.99,"open":102.79,"high":102.79,"low":93.99,"tick":"down","last_trade_price":93.99,"last_trade_time":"2026-02-18T16:03:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06775000","bid":214.5,"bid_size":0.0,"ask":215.4,"ask_size":0.0,"iv":0.179,"open_interest":3.0,"volume":0.0,"delta":0.6337,"gamma":0.001,"vega":7.8992,"theta":-2.0667,"rho":3.7447,"theo":214.3064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.01,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":198.150001525879},{"option":"SPXW260324P06775000","bid":95.4,"bid_size":0.0,"ask":96.2,"ask_size":0.0,"iv":0.1789,"open_interest":7.0,"volume":0.0,"delta":-0.3661,"gamma":0.001,"vega":7.8992,"theta":-2.0793,"rho":-2.3571,"theo":96.8034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.43,"last_trade_time":"2026-02-17T09:33:38","percent_change":0.0,"prev_day_close":107.950000762939},{"option":"SPXW260324C06780000","bid":210.8,"bid_size":0.0,"ask":211.7,"ask_size":0.0,"iv":0.1782,"open_interest":0.0,"volume":0.0,"delta":0.6291,"gamma":0.001,"vega":7.9302,"theta":-2.0662,"rho":3.7195,"theo":210.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06780000","bid":96.7,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":-0.3707,"gamma":0.001,"vega":7.9302,"theta":-2.0783,"rho":-2.3868,"theo":98.0946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06790000","bid":203.4,"bid_size":0.0,"ask":204.3,"ask_size":0.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":0.6197,"gamma":0.001,"vega":7.9896,"theta":-2.0643,"rho":3.6684,"theo":203.2922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06790000","bid":99.3,"bid_size":0.0,"ask":100.1,"ask_size":0.0,"iv":0.1763,"open_interest":0.0,"volume":0.0,"delta":-0.3801,"gamma":0.001,"vega":7.9896,"theta":-2.0753,"rho":-2.4469,"theo":100.7323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06800000","bid":196.2,"bid_size":0.0,"ask":197.0,"ask_size":0.0,"iv":0.1748,"open_interest":2.0,"volume":0.0,"delta":0.6102,"gamma":0.001,"vega":8.0455,"theta":-2.0611,"rho":3.6161,"theo":196.0432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.64,"last_trade_time":"2026-02-17T10:49:29","percent_change":0.0,"prev_day_close":180.599998474121},{"option":"SPXW260324P06800000","bid":102.0,"bid_size":0.0,"ask":102.8,"ask_size":0.0,"iv":0.1746,"open_interest":12.0,"volume":16.0,"delta":-0.3897,"gamma":0.001,"vega":8.0455,"theta":-2.0711,"rho":-2.5082,"theo":103.4455,"change":-16.14,"open":93.85,"high":105.98,"low":93.85,"tick":"no_change","last_trade_price":99.31,"last_trade_time":"2026-02-18T15:52:45","percent_change":-13.9801,"prev_day_close":115.450000762939},{"option":"SPXW260324C06810000","bid":188.9,"bid_size":0.0,"ask":189.8,"ask_size":0.0,"iv":0.1731,"open_interest":0.0,"volume":0.0,"delta":0.6004,"gamma":0.0011,"vega":8.0982,"theta":-2.0565,"rho":3.562,"theo":188.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06810000","bid":104.7,"bid_size":0.0,"ask":105.6,"ask_size":0.0,"iv":0.173,"open_interest":0.0,"volume":1.0,"delta":-0.3995,"gamma":0.0011,"vega":8.0982,"theta":-2.0654,"rho":-2.5713,"theo":106.2365,"change":96.95,"open":96.95,"high":96.95,"low":96.95,"tick":"up","last_trade_price":96.95,"last_trade_time":"2026-02-18T12:00:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06820000","bid":181.8,"bid_size":0.0,"ask":182.7,"ask_size":0.0,"iv":0.1713,"open_interest":0.0,"volume":0.0,"delta":0.5903,"gamma":0.0011,"vega":8.1474,"theta":-2.0504,"rho":3.5056,"theo":181.7823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06820000","bid":107.5,"bid_size":0.0,"ask":108.4,"ask_size":0.0,"iv":0.1712,"open_interest":0.0,"volume":8.0,"delta":-0.4095,"gamma":0.0011,"vega":8.1474,"theta":-2.0582,"rho":-2.6367,"theo":109.1087,"change":112.7,"open":98.94,"high":116.0,"low":98.94,"tick":"no_change","last_trade_price":112.7,"last_trade_time":"2026-02-18T15:30:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06825000","bid":178.3,"bid_size":0.0,"ask":179.1,"ask_size":0.0,"iv":0.1705,"open_interest":2.0,"volume":0.0,"delta":0.5852,"gamma":0.0011,"vega":8.1705,"theta":-2.0468,"rho":3.4765,"theo":178.2689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.17,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":163.599998474121},{"option":"SPXW260324P06825000","bid":109.0,"bid_size":0.0,"ask":109.8,"ask_size":0.0,"iv":0.1704,"open_interest":14.0,"volume":1.0,"delta":-0.4146,"gamma":0.0011,"vega":8.1705,"theta":-2.0541,"rho":-2.6703,"theo":110.5764,"change":-24.18,"open":99.22,"high":99.22,"low":99.22,"tick":"down","last_trade_price":99.22,"last_trade_time":"2026-02-18T10:22:05","percent_change":-19.5948,"prev_day_close":123.400001525879},{"option":"SPXW260324C06830000","bid":174.8,"bid_size":0.0,"ask":175.6,"ask_size":0.0,"iv":0.1696,"open_interest":0.0,"volume":0.0,"delta":0.5801,"gamma":0.0011,"vega":8.1926,"theta":-2.0428,"rho":3.447,"theo":174.7773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06830000","bid":110.5,"bid_size":0.0,"ask":111.3,"ask_size":0.0,"iv":0.1695,"open_interest":0.0,"volume":0.0,"delta":-0.4198,"gamma":0.0011,"vega":8.1926,"theta":-2.0495,"rho":-2.7043,"theo":112.0659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06840000","bid":167.8,"bid_size":0.0,"ask":168.7,"ask_size":0.0,"iv":0.168,"open_interest":0.0,"volume":0.0,"delta":0.5695,"gamma":0.0011,"vega":8.233,"theta":-2.0335,"rho":3.3868,"theo":167.8605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06840000","bid":113.5,"bid_size":0.0,"ask":114.3,"ask_size":0.0,"iv":0.1678,"open_interest":0.0,"volume":7.0,"delta":-0.4303,"gamma":0.0011,"vega":8.233,"theta":-2.0392,"rho":-2.7735,"theo":115.1111,"change":114.64,"open":114.16,"high":114.64,"low":114.16,"tick":"up","last_trade_price":114.64,"last_trade_time":"2026-02-18T16:09:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06850000","bid":160.9,"bid_size":0.0,"ask":161.8,"ask_size":0.0,"iv":0.1662,"open_interest":708.0,"volume":6.0,"delta":0.5588,"gamma":0.0011,"vega":8.2681,"theta":-2.0226,"rho":3.3258,"theo":161.0342,"change":5.35,"open":159.25,"high":159.25,"low":152.55,"tick":"down","last_trade_price":152.55,"last_trade_time":"2026-02-18T14:57:53","percent_change":3.63451,"prev_day_close":147.200004577637},{"option":"SPXW260324P06850000","bid":116.6,"bid_size":0.0,"ask":117.4,"ask_size":0.0,"iv":0.1661,"open_interest":690.0,"volume":51.0,"delta":-0.441,"gamma":0.0011,"vega":8.2681,"theta":-2.0272,"rho":-2.8435,"theo":118.2469,"change":-14.51,"open":105.83,"high":121.62,"low":100.48,"tick":"no_change","last_trade_price":117.39,"last_trade_time":"2026-02-18T16:07:40","percent_change":-11.0008,"prev_day_close":131.900001525879},{"option":"SPXW260324C06860000","bid":154.2,"bid_size":0.0,"ask":155.1,"ask_size":0.0,"iv":0.1645,"open_interest":0.0,"volume":2.0,"delta":0.5478,"gamma":0.0011,"vega":8.2976,"theta":-2.01,"rho":3.264,"theo":154.3001,"change":154.92,"open":154.92,"high":154.92,"low":154.92,"tick":"up","last_trade_price":154.92,"last_trade_time":"2026-02-18T15:46:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06860000","bid":119.8,"bid_size":0.0,"ask":120.6,"ask_size":0.0,"iv":0.1644,"open_interest":0.0,"volume":7.0,"delta":-0.452,"gamma":0.0011,"vega":8.2976,"theta":-2.0135,"rho":-2.9143,"theo":121.4749,"change":118.5,"open":129.87,"high":129.87,"low":118.5,"tick":"down","last_trade_price":118.5,"last_trade_time":"2026-02-18T15:46:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06870000","bid":147.5,"bid_size":0.0,"ask":148.4,"ask_size":0.0,"iv":0.1627,"open_interest":0.0,"volume":0.0,"delta":0.5365,"gamma":0.0012,"vega":8.3214,"theta":-1.9956,"rho":3.2007,"theo":147.6608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06870000","bid":123.1,"bid_size":0.0,"ask":123.9,"ask_size":0.0,"iv":0.1627,"open_interest":0.0,"volume":0.0,"delta":-0.4633,"gamma":0.0012,"vega":8.3214,"theta":-1.998,"rho":-2.9866,"theo":124.7977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06875000","bid":144.2,"bid_size":0.0,"ask":145.1,"ask_size":0.0,"iv":0.1619,"open_interest":5.0,"volume":0.0,"delta":0.5308,"gamma":0.0012,"vega":8.3312,"theta":-1.9877,"rho":3.1683,"theo":144.3779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.78,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":131.550003051758},{"option":"SPXW260324P06875000","bid":124.7,"bid_size":0.0,"ask":125.6,"ask_size":0.0,"iv":0.1618,"open_interest":14.0,"volume":1.0,"delta":-0.469,"gamma":0.0012,"vega":8.3312,"theta":-1.9896,"rho":-3.0235,"theo":126.4959,"change":-6.32,"open":134.83,"high":134.83,"low":134.83,"tick":"down","last_trade_price":134.83,"last_trade_time":"2026-02-18T15:21:53","percent_change":-4.47751,"prev_day_close":141.150001525879},{"option":"SPXW260324C06880000","bid":141.0,"bid_size":0.0,"ask":141.9,"ask_size":0.0,"iv":0.161,"open_interest":0.0,"volume":5.0,"delta":0.525,"gamma":0.0012,"vega":8.3394,"theta":-1.9794,"rho":3.1352,"theo":141.1204,"change":141.48,"open":141.48,"high":141.48,"low":141.48,"tick":"up","last_trade_price":141.48,"last_trade_time":"2026-02-18T09:59:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06880000","bid":126.5,"bid_size":0.0,"ask":127.4,"ask_size":0.0,"iv":0.1609,"open_interest":0.0,"volume":5.0,"delta":-0.4748,"gamma":0.0012,"vega":8.3394,"theta":-1.9808,"rho":-3.0611,"theo":128.2194,"change":136.97,"open":136.97,"high":136.97,"low":136.97,"tick":"up","last_trade_price":136.97,"last_trade_time":"2026-02-18T09:50:25","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06890000","bid":134.5,"bid_size":0.0,"ask":135.4,"ask_size":0.0,"iv":0.1593,"open_interest":0.0,"volume":1.0,"delta":0.5133,"gamma":0.0012,"vega":8.351,"theta":-1.9613,"rho":3.0669,"theo":134.6844,"change":142.5,"open":142.5,"high":142.5,"low":142.5,"tick":"up","last_trade_price":142.5,"last_trade_time":"2026-02-18T13:38:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P06890000","bid":130.0,"bid_size":0.0,"ask":130.9,"ask_size":0.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.4866,"gamma":0.0012,"vega":8.351,"theta":-1.9616,"rho":-3.1384,"theo":131.7455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C06900000","bid":128.2,"bid_size":0.0,"ask":129.0,"ask_size":0.0,"iv":0.1575,"open_interest":2.0,"volume":15.0,"delta":0.5012,"gamma":0.0012,"vega":8.3556,"theta":-1.9413,"rho":2.9967,"theo":128.3583,"change":13.87,"open":128.95,"high":130.37,"low":128.95,"tick":"up","last_trade_price":130.37,"last_trade_time":"2026-02-18T15:52:19","percent_change":11.9056,"prev_day_close":116.5},{"option":"SPXW260324P06900000","bid":133.6,"bid_size":0.0,"ask":134.5,"ask_size":0.0,"iv":0.1574,"open_interest":9.0,"volume":0.0,"delta":-0.4986,"gamma":0.0012,"vega":8.3556,"theta":-1.9406,"rho":-3.2176,"theo":135.3815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.7,"last_trade_time":"2026-02-17T10:02:19","percent_change":0.0,"prev_day_close":150.899993896484},{"option":"SPXW260324C06925000","bid":112.9,"bid_size":0.0,"ask":113.7,"ask_size":0.0,"iv":0.1532,"open_interest":2.0,"volume":1.0,"delta":0.4701,"gamma":0.0012,"vega":8.3344,"theta":-1.8827,"rho":2.8172,"theo":113.0527,"change":20.7,"open":123.0,"high":123.0,"low":123.0,"tick":"up","last_trade_price":123.0,"last_trade_time":"2026-02-18T10:46:24","percent_change":20.2346,"prev_day_close":102.299999237061},{"option":"SPXW260324P06925000","bid":143.2,"bid_size":0.0,"ask":144.1,"ask_size":0.0,"iv":0.153,"open_interest":0.0,"volume":0.0,"delta":-0.5297,"gamma":0.0012,"vega":8.3344,"theta":-1.8792,"rho":-3.4196,"theo":144.9811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.650001525879},{"option":"SPXW260324C06950000","bid":98.4,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.1488,"open_interest":10.0,"volume":0.0,"delta":0.4374,"gamma":0.0013,"vega":8.2597,"theta":-1.8116,"rho":2.6264,"theo":98.5428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.7,"last_trade_time":"2026-02-12T15:52:32","percent_change":0.0,"prev_day_close":89.0},{"option":"SPXW260324P06950000","bid":153.6,"bid_size":0.0,"ask":154.5,"ask_size":0.0,"iv":0.1487,"open_interest":6.0,"volume":0.0,"delta":-0.5624,"gamma":0.0013,"vega":8.2597,"theta":-1.8055,"rho":-3.633,"theo":155.3764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.94,"last_trade_time":"2026-02-12T15:52:19","percent_change":0.0,"prev_day_close":173.199996948242},{"option":"SPXW260324C06975000","bid":84.9,"bid_size":0.0,"ask":85.7,"ask_size":0.0,"iv":0.1446,"open_interest":6.0,"volume":0.0,"delta":0.4034,"gamma":0.0013,"vega":8.125,"theta":-1.7282,"rho":2.4263,"theo":84.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.28,"last_trade_time":"2026-02-13T09:50:57","percent_change":0.0,"prev_day_close":76.5999984741211},{"option":"SPXW260324P06975000","bid":165.0,"bid_size":0.0,"ask":165.9,"ask_size":0.0,"iv":0.1445,"open_interest":0.0,"volume":0.0,"delta":-0.5964,"gamma":0.0013,"vega":8.125,"theta":-1.7194,"rho":-3.8555,"theo":166.6936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.599998474121},{"option":"SPXW260324C07000000","bid":72.4,"bid_size":0.0,"ask":73.2,"ask_size":0.0,"iv":0.1405,"open_interest":55.0,"volume":11.0,"delta":0.3684,"gamma":0.0013,"vega":7.9252,"theta":-1.6336,"rho":2.2192,"theo":72.4047,"change":7.95,"open":66.6,"high":73.1,"low":66.6,"tick":"up","last_trade_price":73.1,"last_trade_time":"2026-02-18T16:03:26","percent_change":12.2026,"prev_day_close":65.1500015258789},{"option":"SPXW260324P07000000","bid":177.4,"bid_size":0.0,"ask":178.3,"ask_size":0.0,"iv":0.1403,"open_interest":1.0,"volume":0.0,"delta":-0.6314,"gamma":0.0013,"vega":7.9252,"theta":-1.6221,"rho":-4.0851,"theo":179.0487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.98,"last_trade_time":"2026-02-13T11:53:10","percent_change":0.0,"prev_day_close":199.200004577637},{"option":"SPXW260324C07025000","bid":60.9,"bid_size":0.0,"ask":61.7,"ask_size":0.0,"iv":0.1365,"open_interest":2.0,"volume":8.0,"delta":0.3328,"gamma":0.0013,"vega":7.6548,"theta":-1.5291,"rho":2.0075,"theo":61.0125,"change":4.65,"open":59.5,"high":59.5,"low":59.5,"tick":"no_change","last_trade_price":59.5,"last_trade_time":"2026-02-18T15:04:21","percent_change":8.47767,"prev_day_close":54.8500003814697},{"option":"SPXW260324P07025000","bid":190.8,"bid_size":0.0,"ask":191.7,"ask_size":0.0,"iv":0.1364,"open_interest":0.0,"volume":0.0,"delta":-0.6671,"gamma":0.0013,"vega":7.6548,"theta":-1.5149,"rho":-4.3193,"theo":192.5618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.75},{"option":"SPXW260324C07050000","bid":50.6,"bid_size":0.0,"ask":51.3,"ask_size":0.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":0.2971,"gamma":0.0012,"vega":7.3164,"theta":-1.4162,"rho":1.794,"theo":50.8153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.6000003814697},{"option":"SPXW260324P07050000","bid":203.2,"bid_size":0.0,"ask":208.1,"ask_size":0.0,"iv":0.1333,"open_interest":1.0,"volume":0.0,"delta":-0.7027,"gamma":0.0012,"vega":7.3164,"theta":-1.3994,"rho":-4.5554,"theo":207.2698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.31,"last_trade_time":"2026-02-17T14:01:24","percent_change":0.0,"prev_day_close":229.399993896484},{"option":"SPXW260324C07075000","bid":41.4,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.129,"open_interest":2.0,"volume":0.0,"delta":0.262,"gamma":0.0012,"vega":6.9112,"theta":-1.2961,"rho":1.5844,"theo":41.7976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.79,"last_trade_time":"2026-02-13T10:23:51","percent_change":0.0,"prev_day_close":37.3999996185303},{"option":"SPXW260324P07075000","bid":218.8,"bid_size":0.0,"ask":223.9,"ask_size":0.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.7378,"gamma":0.0012,"vega":6.9112,"theta":-1.2766,"rho":-4.7874,"theo":223.1574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.099998474121},{"option":"SPXW260324C07100000","bid":33.4,"bid_size":0.0,"ask":34.0,"ask_size":0.0,"iv":0.1255,"open_interest":4.0,"volume":100.0,"delta":0.2279,"gamma":0.0011,"vega":6.4427,"theta":-1.1702,"rho":1.3775,"theo":33.8998,"change":3.77,"open":39.1,"high":39.1,"low":33.95,"tick":"up","last_trade_price":34.02,"last_trade_time":"2026-02-18T15:50:28","percent_change":12.4628,"prev_day_close":30.25},{"option":"SPXW260324P07100000","bid":236.0,"bid_size":0.0,"ask":241.0,"ask_size":0.0,"iv":0.1264,"open_interest":2.0,"volume":0.0,"delta":-0.772,"gamma":0.0011,"vega":6.4427,"theta":-1.148,"rho":-5.0168,"theo":240.1648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.07,"last_trade_time":"2026-02-17T14:01:24","percent_change":0.0,"prev_day_close":263.549987792969},{"option":"SPXW260324C07125000","bid":26.6,"bid_size":0.0,"ask":27.2,"ask_size":0.0,"iv":0.1224,"open_interest":52.0,"volume":106.0,"delta":0.1952,"gamma":0.0011,"vega":5.926,"theta":-1.0406,"rho":1.1819,"theo":27.0798,"change":2.77,"open":31.45,"high":31.45,"low":24.94,"tick":"up","last_trade_price":27.07,"last_trade_time":"2026-02-18T15:50:28","percent_change":11.3992,"prev_day_close":24.3000001907349},{"option":"SPXW260324P07125000","bid":254.0,"bid_size":0.0,"ask":259.0,"ask_size":0.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":-0.8046,"gamma":0.0011,"vega":5.926,"theta":-1.0158,"rho":-5.2349,"theo":258.25,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.75},{"option":"SPXW260324C07150000","bid":20.9,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.1198,"open_interest":11.0,"volume":6.0,"delta":0.1647,"gamma":0.001,"vega":5.3644,"theta":-0.911,"rho":0.9969,"theo":21.3079,"change":0.45,"open":19.65,"high":19.65,"low":19.65,"tick":"down","last_trade_price":19.65,"last_trade_time":"2026-02-18T15:13:54","percent_change":2.34375,"prev_day_close":19.1999998092651},{"option":"SPXW260324P07150000","bid":273.2,"bid_size":0.0,"ask":278.2,"ask_size":0.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.8351,"gamma":0.001,"vega":5.3644,"theta":-0.8835,"rho":-5.4424,"theo":277.3833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":302.649993896484},{"option":"SPXW260324C07175000","bid":16.2,"bid_size":0.0,"ask":16.7,"ask_size":0.0,"iv":0.1173,"open_interest":14.0,"volume":1.0,"delta":0.1368,"gamma":0.0009,"vega":4.7877,"theta":-0.7855,"rho":0.8275,"theo":16.5381,"change":3.91,"open":18.96,"high":18.96,"low":18.96,"tick":"up","last_trade_price":18.96,"last_trade_time":"2026-02-18T10:26:50","percent_change":25.9801,"prev_day_close":15.0500001907349},{"option":"SPXW260324P07175000","bid":293.1,"bid_size":0.0,"ask":298.5,"ask_size":0.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.863,"gamma":0.0009,"vega":4.7877,"theta":-0.7553,"rho":-5.6343,"theo":297.5188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.149993896484},{"option":"SPXW260324C07200000","bid":12.5,"bid_size":0.0,"ask":12.9,"ask_size":0.0,"iv":0.1152,"open_interest":37.0,"volume":1.0,"delta":0.1122,"gamma":0.0008,"vega":4.2118,"theta":-0.6683,"rho":0.6789,"theo":12.705,"change":3.1,"open":14.8,"high":14.8,"low":14.8,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-18T10:31:06","percent_change":26.4957,"prev_day_close":11.6999998092651},{"option":"SPXW260324P07200000","bid":314.1,"bid_size":0.0,"ask":319.7,"ask_size":0.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.8876,"gamma":0.0008,"vega":4.2118,"theta":-0.6355,"rho":-5.8054,"theo":318.5908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.050003051758},{"option":"SPXW260324C07225000","bid":9.5,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1136,"open_interest":0.0,"volume":3.0,"delta":0.091,"gamma":0.0007,"vega":3.6591,"theta":-0.5629,"rho":0.5503,"theo":9.7082,"change":11.3,"open":11.3,"high":11.3,"low":11.3,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T12:29:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P07225000","bid":336.1,"bid_size":0.0,"ask":341.6,"ask_size":0.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9088,"gamma":0.0007,"vega":3.6591,"theta":-0.5274,"rho":-5.9565,"theo":340.4993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C07250000","bid":7.3,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.1125,"open_interest":0.0,"volume":3.0,"delta":0.0734,"gamma":0.0006,"vega":3.154,"theta":-0.4716,"rho":0.4432,"theo":7.4202,"change":8.7,"open":8.7,"high":8.7,"low":8.7,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-18T12:29:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P07250000","bid":358.7,"bid_size":0.0,"ask":364.3,"ask_size":0.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9264,"gamma":0.0006,"vega":3.154,"theta":-0.4334,"rho":-6.0861,"theo":363.1165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C07275000","bid":5.5,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.1116,"open_interest":0.0,"volume":10.0,"delta":0.0592,"gamma":0.0005,"vega":2.7028,"theta":-0.3946,"rho":0.3574,"theo":5.7075,"change":5.54,"open":5.54,"high":5.54,"low":5.54,"tick":"up","last_trade_price":5.54,"last_trade_time":"2026-02-18T15:05:35","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324P07275000","bid":381.8,"bid_size":0.0,"ask":387.5,"ask_size":0.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9406,"gamma":0.0005,"vega":2.7028,"theta":-0.3538,"rho":-6.1945,"theo":386.3091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260324C07300000","bid":4.2,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.1113,"open_interest":24.0,"volume":10.0,"delta":0.0479,"gamma":0.0004,"vega":2.3144,"theta":-0.3314,"rho":0.2882,"theo":4.439,"change":0.05,"open":4.3,"high":4.3,"low":4.3,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-18T15:05:35","percent_change":1.17647,"prev_day_close":4.25},{"option":"SPXW260324P07300000","bid":405.4,"bid_size":0.0,"ask":411.2,"ask_size":0.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.952,"gamma":0.0004,"vega":2.3144,"theta":-0.2879,"rho":-6.2861,"theo":409.9458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.25},{"option":"SPXW260324C07400000","bid":1.6,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1126,"open_interest":9.0,"volume":0.0,"delta":0.022,"gamma":0.0002,"vega":1.276,"theta":-0.1763,"rho":0.1317,"theo":1.8571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-17T11:02:53","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260324P07400000","bid":501.8,"bid_size":0.0,"ask":508.5,"ask_size":0.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9778,"gamma":0.0002,"vega":1.276,"theta":-0.122,"rho":-6.5326,"theo":506.9848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.050018310547},{"option":"SPXW260324C07500000","bid":0.65,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.118,"open_interest":14.0,"volume":0.0,"delta":0.0111,"gamma":0.0001,"vega":0.7358,"theta":-0.1015,"rho":0.0663,"theo":0.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-12T11:41:36","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260324P07500000","bid":600.4,"bid_size":0.0,"ask":607.2,"ask_size":0.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.9887,"gamma":0.0001,"vega":0.7358,"theta":-0.0366,"rho":-6.688,"theo":605.6491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":632.549987792969},{"option":"SPXW260324C07600000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":0.0061,"gamma":0.0001,"vega":0.4451,"theta":-0.0623,"rho":0.0361,"theo":0.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260324P07600000","bid":693.8,"bid_size":0.0,"ask":714.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0001,"vega":0.4451,"theta":0.0,"rho":-6.8082,"theo":704.8553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":731.100006103516},{"option":"SPXW260324C07800000","bid":0.1,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1444,"open_interest":0.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.2045,"theta":-0.0311,"rho":0.0147,"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":0.25},{"option":"SPXW260324P07800000","bid":892.3,"bid_size":0.0,"ask":913.3,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":2.0,"delta":-0.9973,"gamma":0.0,"vega":0.2049,"theta":0.0,"rho":-7.0096,"theo":903.817,"change":-53.44,"open":879.02,"high":879.02,"low":877.21,"tick":"down","last_trade_price":877.21,"last_trade_time":"2026-02-18T11:31:29","percent_change":-5.74222,"prev_day_close":930.649993896484},{"option":"SPXW260324C08000000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1648,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1199,"theta":-0.0204,"rho":0.0081,"theo":0.1224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-12T15:59:48","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260324P08000000","bid":1091.2,"bid_size":0.0,"ask":1109.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1201,"theta":0.0,"rho":-7.1962,"theo":1102.9757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1129.70001220703},{"option":"SPXW260324C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1865,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0771,"theta":-0.0145,"rho":0.005,"theo":0.0812,"change":0.0,"open":0.0,"high":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":"SPXW260324P08200000","bid":1291.2,"bid_size":0.0,"ask":1308.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0772,"theta":0.0,"rho":-7.3793,"theo":1302.1762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1328.89996337891},{"option":"SPXW260324C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0509,"theta":-0.0104,"rho":0.0032,"theo":0.0549,"change":0.0,"open":0.0,"high":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":"SPXW260324P08400000","bid":1490.4,"bid_size":0.0,"ask":1511.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.051,"theta":0.0,"rho":-7.5611,"theo":1501.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1528.70001220703},{"option":"SPXW260324C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.034,"theta":-0.0075,"rho":0.0021,"theo":0.0373,"change":0.0,"open":0.0,"high":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":"SPXW260324P08600000","bid":1689.6,"bid_size":0.0,"ask":1706.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0341,"theta":0.0,"rho":-7.7423,"theo":1700.6158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1727.04998779297},{"option":"SPXW260324C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.023,"theta":-0.0054,"rho":0.0014,"theo":0.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260324P08800000","bid":1888.8,"bid_size":0.0,"ask":1909.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":-7.923,"theo":1899.8458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1926.25},{"option":"SPXW260324C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0157,"theta":-0.0038,"rho":0.0009,"theo":0.0174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260324P09000000","bid":2088.1,"bid_size":0.0,"ask":2108.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0157,"theta":0.0,"rho":-8.1034,"theo":2099.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2125.5},{"option":"SPXW260325C02800000","bid":4067.9,"bid_size":0.0,"ask":4089.1,"ask_size":0.0,"iv":1.0671,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0301,"theta":0.0,"rho":2.5977,"theo":4077.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4051.25},{"option":"SPXW260325P02800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.8767,"open_interest":0.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0301,"theta":-0.0343,"rho":-0.0025,"theo":0.1926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260325C03000000","bid":3868.6,"bid_size":0.0,"ask":3889.9,"ask_size":0.0,"iv":0.9911,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0376,"theta":0.0,"rho":2.7825,"theo":3878.6016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3851.5},{"option":"SPXW260325P03000000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8229,"open_interest":0.0,"volume":4.0,"delta":-0.0005,"gamma":0.0,"vega":0.0376,"theta":-0.0406,"rho":-0.0032,"theo":0.2339,"change":-0.1,"open":0.15,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:36:18","percent_change":-40.0,"prev_day_close":0.25},{"option":"SPXW260325C03200000","bid":3670.3,"bid_size":0.0,"ask":3690.8,"ask_size":0.0,"iv":0.9264,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0473,"theta":0.0,"rho":2.967,"theo":3679.4335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3651.39990234375},{"option":"SPXW260325P03200000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.7854,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0473,"theta":-0.0479,"rho":-0.0041,"theo":0.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260325C03400000","bid":3470.4,"bid_size":0.0,"ask":3490.9,"ask_size":0.0,"iv":0.8588,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0598,"theta":0.0,"rho":3.1513,"theo":3480.2792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3453.25},{"option":"SPXW260325P03400000","bid":0.2,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.7479,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0598,"theta":-0.057,"rho":-0.0053,"theo":0.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260325C03600000","bid":3271.3,"bid_size":0.0,"ask":3292.4,"ask_size":0.0,"iv":0.8002,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.076,"theta":0.0,"rho":3.3352,"theo":3281.1457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3254.0},{"option":"SPXW260325P03600000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.7063,"open_interest":4.0,"volume":80.0,"delta":-0.001,"gamma":0.0,"vega":0.076,"theta":-0.0685,"rho":-0.0068,"theo":0.4348,"change":-0.1,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:20:32","percent_change":-16.6667,"prev_day_close":0.599999994039536},{"option":"SPXW260325C03800000","bid":3072.0,"bid_size":0.0,"ask":3092.8,"ask_size":0.0,"iv":0.7439,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0984,"theta":0.0,"rho":3.5185,"theo":3082.0437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3055.84997558594},{"option":"SPXW260325P03800000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.6735,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0985,"theta":-0.0836,"rho":-0.009,"theo":0.5517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.799999982118606},{"option":"SPXW260325C04000000","bid":2873.0,"bid_size":0.0,"ask":2893.8,"ask_size":0.0,"iv":0.6936,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1293,"theta":0.0,"rho":3.7008,"theo":2882.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2856.75},{"option":"SPXW260325P04000000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.6355,"open_interest":0.0,"volume":2.0,"delta":-0.0019,"gamma":0.0,"vega":0.1294,"theta":-0.1039,"rho":-0.0122,"theo":0.7175,"change":-0.15,"open":0.85,"high":0.85,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T09:56:23","percent_change":-15.0,"prev_day_close":1.0},{"option":"SPXW260325C04200000","bid":2674.3,"bid_size":0.0,"ask":2694.8,"ask_size":0.0,"iv":0.644,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.173,"theta":0.0,"rho":3.8817,"theo":2684.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2657.55004882812},{"option":"SPXW260325P04200000","bid":0.95,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.5979,"open_interest":0.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.1731,"theta":-0.1313,"rho":-0.0167,"theo":0.9542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.30000001192093},{"option":"SPXW260325C04400000","bid":2475.5,"bid_size":0.0,"ask":2496.0,"ask_size":0.0,"iv":0.5981,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.2332,"theta":0.0,"rho":4.0605,"theo":2485.1258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2458.84997558594},{"option":"SPXW260325P04400000","bid":1.3,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.5622,"open_interest":5.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.233,"theta":-0.1675,"rho":-0.0232,"theo":1.2881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-17T09:37:33","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260325C04600000","bid":2276.4,"bid_size":0.0,"ask":2297.1,"ask_size":0.0,"iv":0.5546,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.3166,"theta":0.0,"rho":4.2365,"theo":2286.375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2259.80004882812},{"option":"SPXW260325P04600000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.5262,"open_interest":3.0,"volume":80.0,"delta":-0.005,"gamma":0.0,"vega":0.3167,"theta":-0.215,"rho":-0.0327,"theo":1.759,"change":-0.25,"open":1.95,"high":1.95,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:20:32","percent_change":-11.3636,"prev_day_close":2.19999992847443},{"option":"SPXW260325C04800000","bid":2084.4,"bid_size":0.0,"ask":2094.0,"ask_size":0.0,"iv":0.4663,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.4271,"theta":-0.0563,"rho":4.4089,"theo":2087.791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2060.84997558594},{"option":"SPXW260325P04800000","bid":2.3,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.4911,"open_interest":2.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":0.4273,"theta":-0.2738,"rho":-0.0458,"theo":2.3944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.19,"last_trade_time":"2026-02-13T11:51:12","percent_change":0.0,"prev_day_close":2.80000007152557},{"option":"SPXW260325C05000000","bid":1886.1,"bid_size":0.0,"ask":1895.7,"ask_size":0.0,"iv":0.4516,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.5731,"theta":-0.1479,"rho":4.576,"theo":1889.4113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1862.35003662109},{"option":"SPXW260325P05000000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.4559,"open_interest":2.0,"volume":5.0,"delta":-0.0098,"gamma":0.0,"vega":0.5732,"theta":-0.3446,"rho":-0.0641,"theo":3.2332,"change":-0.44,"open":3.21,"high":3.21,"low":3.21,"tick":"down","last_trade_price":3.21,"last_trade_time":"2026-02-18T09:53:29","percent_change":-12.0548,"prev_day_close":3.64999997615814},{"option":"SPXW260325C05200000","bid":1688.8,"bid_size":0.0,"ask":1695.7,"ask_size":0.0,"iv":0.4125,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":0.7637,"theta":-0.2515,"rho":4.7365,"theo":1691.282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1664.75},{"option":"SPXW260325P05200000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.423,"open_interest":0.0,"volume":0.0,"delta":-0.0137,"gamma":0.0,"vega":0.764,"theta":-0.4275,"rho":-0.089,"theo":4.3238,"change":0.0,"open":0.0,"high":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":"SPXW260325C05400000","bid":1491.0,"bid_size":0.0,"ask":1497.7,"ask_size":0.0,"iv":0.3832,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0001,"vega":1.0111,"theta":-0.369,"rho":4.8875,"theo":1493.4892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1466.79998779297},{"option":"SPXW260325P05400000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.3895,"open_interest":98.0,"volume":3.0,"delta":-0.019,"gamma":0.0001,"vega":1.0114,"theta":-0.5243,"rho":-0.1235,"theo":5.7504,"change":-0.74,"open":5.62,"high":5.62,"low":5.61,"tick":"down","last_trade_price":5.61,"last_trade_time":"2026-02-18T09:53:29","percent_change":-11.6535,"prev_day_close":6.34999990463257},{"option":"SPXW260325C05500000","bid":1392.3,"bid_size":0.0,"ask":1399.0,"ask_size":0.0,"iv":0.3668,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0001,"vega":1.1661,"theta":-0.4345,"rho":4.9575,"theo":1394.7711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1367.75},{"option":"SPXW260325P05500000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3726,"open_interest":13.0,"volume":18.0,"delta":-0.0224,"gamma":0.0001,"vega":1.1665,"theta":-0.5794,"rho":-0.1462,"theo":6.6421,"change":-1.45,"open":5.9,"high":5.9,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T13:29:05","percent_change":-19.7279,"prev_day_close":7.34999990463257},{"option":"SPXW260325C05600000","bid":1293.8,"bid_size":0.0,"ask":1300.3,"ask_size":0.0,"iv":0.3511,"open_interest":0.0,"volume":0.0,"delta":0.9732,"gamma":0.0001,"vega":1.345,"theta":-0.5064,"rho":5.023,"theo":1296.2253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1269.29998779297},{"option":"SPXW260325P05600000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.3557,"open_interest":2.0,"volume":1.0,"delta":-0.0266,"gamma":0.0001,"vega":1.345,"theta":-0.6408,"rho":-0.1734,"theo":7.7037,"change":-0.35,"open":8.2,"high":8.2,"low":8.2,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-18T15:22:23","percent_change":-4.09356,"prev_day_close":8.5499997138977},{"option":"SPXW260325C05700000","bid":1195.2,"bid_size":0.0,"ask":1202.0,"ask_size":0.0,"iv":0.3341,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0001,"vega":1.5613,"theta":-0.5867,"rho":5.0818,"theo":1197.9143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1171.05004882812},{"option":"SPXW260325P05700000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.339,"open_interest":1.0,"volume":500.0,"delta":-0.0318,"gamma":0.0001,"vega":1.5618,"theta":-0.7108,"rho":-0.2074,"theo":9.0049,"change":-1.53,"open":8.52,"high":8.52,"low":8.52,"tick":"down","last_trade_price":8.52,"last_trade_time":"2026-02-18T13:55:17","percent_change":-15.2239,"prev_day_close":10.0499997138977},{"option":"SPXW260325C05800000","bid":1098.1,"bid_size":0.0,"ask":1104.1,"ask_size":0.0,"iv":0.3178,"open_interest":0.0,"volume":0.0,"delta":0.9615,"gamma":0.0001,"vega":1.8192,"theta":-0.6784,"rho":5.1314,"theo":1099.9385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.39996337891},{"option":"SPXW260325P05800000","bid":10.3,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.3231,"open_interest":0.0,"volume":0.0,"delta":-0.0383,"gamma":0.0001,"vega":1.8192,"theta":-0.7919,"rho":-0.2505,"theo":10.6358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.9500002861023},{"option":"SPXW260325C05900000","bid":1000.6,"bid_size":0.0,"ask":1006.7,"ask_size":0.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":0.9531,"gamma":0.0001,"vega":2.1354,"theta":-0.7846,"rho":5.1691,"theo":1002.4288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.849975585938},{"option":"SPXW260325P05900000","bid":12.4,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.3075,"open_interest":0.0,"volume":2.0,"delta":-0.0467,"gamma":0.0001,"vega":2.1354,"theta":-0.8878,"rho":-0.3055,"theo":12.7356,"change":-0.8,"open":11.77,"high":13.6,"low":11.77,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-18T15:21:12","percent_change":-5.55556,"prev_day_close":14.4000000953674},{"option":"SPXW260325C06000000","bid":903.8,"bid_size":0.0,"ask":909.7,"ask_size":0.0,"iv":0.2892,"open_interest":0.0,"volume":0.0,"delta":0.9421,"gamma":0.0002,"vega":2.5192,"theta":-0.9087,"rho":5.1896,"theo":905.575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":880.899993896484},{"option":"SPXW260325P06000000","bid":15.2,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2924,"open_interest":54.0,"volume":251.0,"delta":-0.0577,"gamma":0.0002,"vega":2.5192,"theta":-1.0015,"rho":-0.3777,"theo":15.4913,"change":-3.23,"open":14.27,"high":14.27,"low":14.27,"tick":"down","last_trade_price":14.27,"last_trade_time":"2026-02-18T13:46:03","percent_change":-18.4571,"prev_day_close":17.5},{"option":"SPXW260325C06100000","bid":807.9,"bid_size":0.0,"ask":813.6,"ask_size":0.0,"iv":0.2763,"open_interest":0.0,"volume":0.0,"delta":0.9278,"gamma":0.0002,"vega":2.9903,"theta":-1.0526,"rho":5.1876,"theo":809.6091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.399993896484},{"option":"SPXW260325P06100000","bid":18.7,"bid_size":0.0,"ask":19.2,"ask_size":0.0,"iv":0.2776,"open_interest":0.0,"volume":9.0,"delta":-0.072,"gamma":0.0002,"vega":2.9903,"theta":-1.135,"rho":-0.4724,"theo":19.1348,"change":-3.06,"open":18.54,"high":18.54,"low":18.54,"tick":"down","last_trade_price":18.54,"last_trade_time":"2026-02-18T14:00:13","percent_change":-14.1667,"prev_day_close":21.5999994277954},{"option":"SPXW260325C06200000","bid":713.4,"bid_size":0.0,"ask":718.7,"ask_size":0.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.909,"gamma":0.0003,"vega":3.5497,"theta":-1.2161,"rho":5.157,"theo":714.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.599975585938},{"option":"SPXW260325P06200000","bid":23.4,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.2634,"open_interest":10.0,"volume":33.0,"delta":-0.0908,"gamma":0.0003,"vega":3.5497,"theta":-1.2882,"rho":-0.5957,"theo":23.9647,"change":-4.25,"open":25.3,"high":25.3,"low":20.5,"tick":"down","last_trade_price":22.7,"last_trade_time":"2026-02-18T15:58:36","percent_change":-15.7699,"prev_day_close":26.9500007629395},{"option":"SPXW260325C06300000","bid":620.1,"bid_size":0.0,"ask":625.1,"ask_size":0.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":0.8846,"gamma":0.0004,"vega":4.2079,"theta":-1.3951,"rho":5.0878,"theo":621.5819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.799987792969},{"option":"SPXW260325P06300000","bid":29.6,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.2492,"open_interest":9.0,"volume":20.0,"delta":-0.1152,"gamma":0.0004,"vega":4.2079,"theta":-1.4568,"rho":-0.7577,"theo":30.3266,"change":-5.3,"open":26.77,"high":28.65,"low":26.7,"tick":"up","last_trade_price":28.65,"last_trade_time":"2026-02-18T15:58:36","percent_change":-15.6112,"prev_day_close":33.9500007629394},{"option":"SPXW260325C06325000","bid":597.1,"bid_size":0.0,"ask":602.2,"ask_size":0.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.8774,"gamma":0.0004,"vega":4.3874,"theta":-1.4414,"rho":5.064,"theo":598.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.149993896484},{"option":"SPXW260325P06325000","bid":31.4,"bid_size":0.0,"ask":32.1,"ask_size":0.0,"iv":0.2458,"open_interest":5.0,"volume":9.0,"delta":-0.1224,"gamma":0.0004,"vega":4.3874,"theta":-1.5004,"rho":-0.8046,"theo":32.2009,"change":-9.37,"open":27.6,"high":27.6,"low":26.68,"tick":"down","last_trade_price":26.68,"last_trade_time":"2026-02-18T10:40:32","percent_change":-25.9917,"prev_day_close":36.0500011444092},{"option":"SPXW260325C06350000","bid":574.2,"bid_size":0.0,"ask":579.1,"ask_size":0.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.8698,"gamma":0.0004,"vega":4.5745,"theta":-1.4879,"rho":5.0364,"theo":575.6535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":552.600006103516},{"option":"SPXW260325P06350000","bid":33.4,"bid_size":0.0,"ask":34.0,"ask_size":0.0,"iv":0.2424,"open_interest":0.0,"volume":1.0,"delta":-0.13,"gamma":0.0004,"vega":4.5745,"theta":-1.5444,"rho":-0.8554,"theo":34.2029,"change":-9.4,"open":28.85,"high":28.85,"low":28.85,"tick":"down","last_trade_price":28.85,"last_trade_time":"2026-02-18T12:26:42","percent_change":-24.5752,"prev_day_close":38.25},{"option":"SPXW260325C06375000","bid":550.8,"bid_size":0.0,"ask":556.3,"ask_size":0.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.8617,"gamma":0.0004,"vega":4.7663,"theta":-1.5345,"rho":5.005,"theo":552.8904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.149993896484},{"option":"SPXW260325P06375000","bid":35.6,"bid_size":0.0,"ask":36.2,"ask_size":0.0,"iv":0.2388,"open_interest":1.0,"volume":5.0,"delta":-0.1381,"gamma":0.0004,"vega":4.7663,"theta":-1.5884,"rho":-0.91,"theo":36.3421,"change":-4.53,"open":34.67,"high":36.07,"low":30.28,"tick":"up","last_trade_price":36.07,"last_trade_time":"2026-02-18T14:31:42","percent_change":-11.1576,"prev_day_close":40.6000003814697},{"option":"SPXW260325C06400000","bid":528.8,"bid_size":0.0,"ask":533.6,"ask_size":0.0,"iv":0.2345,"open_interest":0.0,"volume":0.0,"delta":0.853,"gamma":0.0005,"vega":4.9602,"theta":-1.5809,"rho":4.9708,"theo":530.2723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.800003051758},{"option":"SPXW260325P06400000","bid":37.8,"bid_size":0.0,"ask":38.4,"ask_size":0.0,"iv":0.2354,"open_interest":10.0,"volume":2.0,"delta":-0.1468,"gamma":0.0005,"vega":4.9602,"theta":-1.6322,"rho":-0.9674,"theo":38.6264,"change":-2.84,"open":38.32,"high":40.31,"low":38.32,"tick":"up","last_trade_price":40.31,"last_trade_time":"2026-02-18T14:36:28","percent_change":-6.58169,"prev_day_close":43.1499996185303},{"option":"SPXW260325C06425000","bid":506.3,"bid_size":0.0,"ask":511.1,"ask_size":0.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.8438,"gamma":0.0005,"vega":5.1582,"theta":-1.627,"rho":4.9337,"theo":507.8055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.550003051758},{"option":"SPXW260325P06425000","bid":40.2,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":-0.156,"gamma":0.0005,"vega":5.1582,"theta":-1.6757,"rho":-1.0277,"theo":41.062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.8999996185303},{"option":"SPXW260325C06450000","bid":483.4,"bid_size":0.0,"ask":488.8,"ask_size":0.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.834,"gamma":0.0005,"vega":5.3631,"theta":-1.6724,"rho":4.8922,"theo":485.4988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.349990844727},{"option":"SPXW260325P06450000","bid":42.8,"bid_size":0.0,"ask":43.4,"ask_size":0.0,"iv":0.2283,"open_interest":15.0,"volume":0.0,"delta":-0.1658,"gamma":0.0005,"vega":5.3631,"theta":-1.7185,"rho":-1.0923,"theo":43.6576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.8,"last_trade_time":"2026-02-13T13:07:42","percent_change":0.0,"prev_day_close":48.75},{"option":"SPXW260325C06475000","bid":461.9,"bid_size":0.0,"ask":466.7,"ask_size":0.0,"iv":0.2241,"open_interest":0.0,"volume":0.0,"delta":0.8236,"gamma":0.0005,"vega":5.5739,"theta":-1.7169,"rho":4.8455,"theo":463.3653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":441.5},{"option":"SPXW260325P06475000","bid":45.5,"bid_size":0.0,"ask":46.2,"ask_size":0.0,"iv":0.2248,"open_interest":1.0,"volume":1.0,"delta":-0.1762,"gamma":0.0005,"vega":5.5739,"theta":-1.7604,"rho":-1.1622,"theo":46.4265,"change":-11.38,"open":40.47,"high":40.47,"low":40.47,"tick":"down","last_trade_price":40.47,"last_trade_time":"2026-02-18T10:05:48","percent_change":-21.9479,"prev_day_close":51.8500003814697},{"option":"SPXW260325C06500000","bid":440.0,"bid_size":0.0,"ask":444.8,"ask_size":0.0,"iv":0.2204,"open_interest":1.0,"volume":0.0,"delta":0.8126,"gamma":0.0006,"vega":5.7858,"theta":-1.7602,"rho":4.7943,"theo":441.4191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":437.93,"last_trade_time":"2026-02-13T11:52:05","percent_change":0.0,"prev_day_close":419.849990844727},{"option":"SPXW260325P06500000","bid":48.5,"bid_size":0.0,"ask":49.2,"ask_size":0.0,"iv":0.2213,"open_interest":3.0,"volume":8.0,"delta":-0.1872,"gamma":0.0006,"vega":5.7858,"theta":-1.8011,"rho":-1.2366,"theo":49.3827,"change":-1.68,"open":42.1,"high":53.47,"low":42.1,"tick":"up","last_trade_price":53.47,"last_trade_time":"2026-02-18T14:57:47","percent_change":-3.04624,"prev_day_close":55.1499996185303},{"option":"SPXW260325C06525000","bid":418.0,"bid_size":0.0,"ask":423.0,"ask_size":0.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.8008,"gamma":0.0006,"vega":5.9975,"theta":-1.8019,"rho":4.7397,"theo":419.6706,"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":398.5},{"option":"SPXW260325P06525000","bid":51.7,"bid_size":0.0,"ask":52.4,"ask_size":0.0,"iv":0.2177,"open_interest":1.0,"volume":2.0,"delta":-0.199,"gamma":0.0006,"vega":5.9975,"theta":-1.8402,"rho":-1.3143,"theo":52.5366,"change":-11.65,"open":46.8,"high":47.0,"low":46.8,"tick":"up","last_trade_price":47.0,"last_trade_time":"2026-02-18T10:33:13","percent_change":-19.8636,"prev_day_close":58.6499996185303},{"option":"SPXW260325C06550000","bid":396.7,"bid_size":0.0,"ask":401.4,"ask_size":0.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7882,"gamma":0.0006,"vega":6.2125,"theta":-1.8419,"rho":4.6803,"theo":398.1312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.550003051758},{"option":"SPXW260325P06550000","bid":55.0,"bid_size":0.0,"ask":55.7,"ask_size":0.0,"iv":0.2141,"open_interest":12.0,"volume":9.0,"delta":-0.2116,"gamma":0.0006,"vega":6.2125,"theta":-1.8776,"rho":-1.3969,"theo":55.8995,"change":-1.98,"open":58.0,"high":60.47,"low":48.22,"tick":"up","last_trade_price":60.47,"last_trade_time":"2026-02-18T14:57:47","percent_change":-3.17053,"prev_day_close":62.4499988555908},{"option":"SPXW260325C06575000","bid":374.9,"bid_size":0.0,"ask":380.1,"ask_size":0.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.7749,"gamma":0.0007,"vega":6.4318,"theta":-1.8795,"rho":4.6141,"theo":376.8193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.75},{"option":"SPXW260325P06575000","bid":58.6,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.2105,"open_interest":7.0,"volume":3.0,"delta":-0.2249,"gamma":0.0007,"vega":6.4318,"theta":-1.9126,"rho":-1.4863,"theo":59.4899,"change":-6.9,"open":51.7,"high":59.55,"low":51.42,"tick":"up","last_trade_price":59.55,"last_trade_time":"2026-02-18T14:34:06","percent_change":-10.3837,"prev_day_close":66.4500007629394},{"option":"SPXW260325C06600000","bid":353.9,"bid_size":0.0,"ask":359.0,"ask_size":0.0,"iv":0.2058,"open_interest":1.0,"volume":0.0,"delta":0.7607,"gamma":0.0007,"vega":6.6496,"theta":-1.9146,"rho":4.5417,"theo":355.7563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.35,"last_trade_time":"2026-02-17T15:33:55","percent_change":0.0,"prev_day_close":336.050003051758},{"option":"SPXW260325P06600000","bid":62.5,"bid_size":0.0,"ask":63.2,"ask_size":0.0,"iv":0.2067,"open_interest":4.0,"volume":0.0,"delta":-0.2391,"gamma":0.0007,"vega":6.6496,"theta":-1.945,"rho":-1.5819,"theo":63.3293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.53,"last_trade_time":"2026-02-17T15:34:06","percent_change":0.0,"prev_day_close":70.75},{"option":"SPXW260325C06625000","bid":333.1,"bid_size":0.0,"ask":338.1,"ask_size":0.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.7456,"gamma":0.0007,"vega":6.8626,"theta":-1.9465,"rho":4.4649,"theo":334.9589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":315.849990844727},{"option":"SPXW260325P06625000","bid":66.5,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":-0.2542,"gamma":0.0007,"vega":6.8626,"theta":-1.9744,"rho":-1.6819,"theo":67.4343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.3499984741211},{"option":"SPXW260325C06650000","bid":312.9,"bid_size":0.0,"ask":317.8,"ask_size":0.0,"iv":0.1981,"open_interest":1.0,"volume":0.0,"delta":0.7295,"gamma":0.0008,"vega":7.0742,"theta":-1.975,"rho":4.3819,"theo":314.4441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.41,"last_trade_time":"2026-02-17T15:33:55","percent_change":0.0,"prev_day_close":295.650009155273},{"option":"SPXW260325P06650000","bid":70.9,"bid_size":0.0,"ask":71.7,"ask_size":0.0,"iv":0.1992,"open_interest":38.0,"volume":1.0,"delta":-0.2703,"gamma":0.0008,"vega":7.0742,"theta":-2.0003,"rho":-1.7881,"theo":71.8218,"change":-18.0,"open":62.2,"high":62.2,"low":62.2,"tick":"down","last_trade_price":62.2,"last_trade_time":"2026-02-18T12:26:42","percent_change":-22.4439,"prev_day_close":80.2000007629394},{"option":"SPXW260325C06675000","bid":292.4,"bid_size":0.0,"ask":297.4,"ask_size":0.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.7124,"gamma":0.0008,"vega":7.2844,"theta":-1.9994,"rho":4.2899,"theo":294.2388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.5},{"option":"SPXW260325P06675000","bid":75.6,"bid_size":0.0,"ask":76.4,"ask_size":0.0,"iv":0.1954,"open_interest":16.0,"volume":0.0,"delta":-0.2874,"gamma":0.0008,"vega":7.2844,"theta":-2.0221,"rho":-1.9032,"theo":76.519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.1,"last_trade_time":"2026-02-13T13:52:04","percent_change":0.0,"prev_day_close":85.4500007629394},{"option":"SPXW260325C06700000","bid":272.4,"bid_size":0.0,"ask":277.5,"ask_size":0.0,"iv":0.1905,"open_interest":3.0,"volume":0.0,"delta":0.6942,"gamma":0.0009,"vega":7.4854,"theta":-2.019,"rho":4.191,"theo":274.3718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.5,"last_trade_time":"2026-02-13T12:36:34","percent_change":0.0,"prev_day_close":256.349998474121},{"option":"SPXW260325P06700000","bid":80.6,"bid_size":0.0,"ask":81.3,"ask_size":0.0,"iv":0.1914,"open_interest":11.0,"volume":0.0,"delta":-0.3056,"gamma":0.0009,"vega":7.4854,"theta":-2.0391,"rho":-2.0253,"theo":81.5543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.5,"last_trade_time":"2026-02-13T13:02:27","percent_change":0.0,"prev_day_close":91.0},{"option":"SPXW260325C06725000","bid":255.2,"bid_size":0.0,"ask":256.2,"ask_size":0.0,"iv":0.1874,"open_interest":1.0,"volume":0.0,"delta":0.6749,"gamma":0.0009,"vega":7.6752,"theta":-2.0334,"rho":4.0866,"theo":254.8631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.1,"last_trade_time":"2026-02-13T12:36:34","percent_change":0.0,"prev_day_close":237.200004577637},{"option":"SPXW260325P06725000","bid":85.9,"bid_size":0.0,"ask":86.7,"ask_size":0.0,"iv":0.1875,"open_interest":41.0,"volume":0.0,"delta":-0.3249,"gamma":0.0009,"vega":7.6752,"theta":-2.051,"rho":-2.1529,"theo":86.948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.98,"last_trade_time":"2026-02-17T09:39:17","percent_change":0.0,"prev_day_close":97.0999984741211},{"option":"SPXW260325C06750000","bid":236.0,"bid_size":0.0,"ask":236.9,"ask_size":0.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":0.6543,"gamma":0.0009,"vega":7.8564,"theta":-2.0419,"rho":3.9721,"theo":235.7403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.900001525879},{"option":"SPXW260325P06750000","bid":91.5,"bid_size":0.0,"ask":92.4,"ask_size":0.0,"iv":0.1834,"open_interest":21.0,"volume":10.0,"delta":-0.3455,"gamma":0.0009,"vega":7.8564,"theta":-2.0568,"rho":-2.2906,"theo":92.7275,"change":-20.0,"open":83.3,"high":84.3,"low":80.5,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-18T13:28:10","percent_change":-19.3237,"prev_day_close":103.5},{"option":"SPXW260325C06775000","bid":217.2,"bid_size":0.0,"ask":218.1,"ask_size":0.0,"iv":0.1793,"open_interest":7.0,"volume":0.0,"delta":0.6325,"gamma":0.001,"vega":8.0226,"theta":-2.0435,"rho":3.848,"theo":217.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.66,"last_trade_time":"2026-02-17T09:54:05","percent_change":0.0,"prev_day_close":200.849998474121},{"option":"SPXW260325P06775000","bid":97.6,"bid_size":0.0,"ask":98.5,"ask_size":0.0,"iv":0.1793,"open_interest":17.0,"volume":0.0,"delta":-0.3673,"gamma":0.001,"vega":8.0226,"theta":-2.0558,"rho":-2.4379,"theo":98.931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.06,"last_trade_time":"2026-02-17T15:55:49","percent_change":0.0,"prev_day_close":110.350002288818},{"option":"SPXW260325C06800000","bid":198.9,"bid_size":0.0,"ask":199.8,"ask_size":0.0,"iv":0.1752,"open_interest":0.0,"volume":0.0,"delta":0.6093,"gamma":0.001,"vega":8.1675,"theta":-2.0375,"rho":3.7178,"theo":198.7936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.4,"last_trade_time":"2026-02-13T14:59:53","percent_change":0.0,"prev_day_close":183.349998474121},{"option":"SPXW260325P06800000","bid":104.2,"bid_size":0.0,"ask":105.0,"ask_size":0.0,"iv":0.1751,"open_interest":29.0,"volume":3.0,"delta":-0.3905,"gamma":0.001,"vega":8.1675,"theta":-2.0472,"rho":-2.5912,"theo":105.5856,"change":-10.55,"open":107.35,"high":107.35,"low":107.15,"tick":"down","last_trade_price":107.15,"last_trade_time":"2026-02-18T09:44:09","percent_change":-8.96347,"prev_day_close":117.700000762939},{"option":"SPXW260325C06825000","bid":181.0,"bid_size":0.0,"ask":181.9,"ask_size":0.0,"iv":0.1709,"open_interest":7.0,"volume":0.0,"delta":0.5848,"gamma":0.0011,"vega":8.2917,"theta":-2.0232,"rho":3.5764,"theo":181.0288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.34,"last_trade_time":"2026-02-17T14:43:32","percent_change":0.0,"prev_day_close":166.449996948242},{"option":"SPXW260325P06825000","bid":111.2,"bid_size":0.0,"ask":112.1,"ask_size":0.0,"iv":0.171,"open_interest":25.0,"volume":0.0,"delta":-0.415,"gamma":0.0011,"vega":8.2917,"theta":-2.0303,"rho":-2.7558,"theo":112.7231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.88,"last_trade_time":"2026-02-17T13:50:04","percent_change":0.0,"prev_day_close":125.649997711182},{"option":"SPXW260325C06850000","bid":163.7,"bid_size":0.0,"ask":164.6,"ask_size":0.0,"iv":0.1667,"open_interest":13.0,"volume":11.0,"delta":0.5588,"gamma":0.0011,"vega":8.3887,"theta":-1.9994,"rho":3.424,"theo":163.7961,"change":25.15,"open":175.8,"high":175.8,"low":174.07,"tick":"up","last_trade_price":175.1,"last_trade_time":"2026-02-18T13:21:50","percent_change":16.7723,"prev_day_close":149.949996948242},{"option":"SPXW260325P06850000","bid":118.8,"bid_size":0.0,"ask":119.7,"ask_size":0.0,"iv":0.1667,"open_interest":13.0,"volume":0.0,"delta":-0.441,"gamma":0.0011,"vega":8.3887,"theta":-2.0039,"rho":-2.9314,"theo":120.3928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.25,"last_trade_time":"2026-02-17T11:56:46","percent_change":0.0,"prev_day_close":134.150001525879},{"option":"SPXW260325C06875000","bid":147.0,"bid_size":0.0,"ask":147.9,"ask_size":0.0,"iv":0.1625,"open_interest":13.0,"volume":0.0,"delta":0.5313,"gamma":0.0012,"vega":8.452,"theta":-1.9655,"rho":3.2649,"theo":147.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.68,"last_trade_time":"2026-02-17T15:55:49","percent_change":0.0,"prev_day_close":134.25},{"option":"SPXW260325P06875000","bid":127.0,"bid_size":0.0,"ask":127.9,"ask_size":0.0,"iv":0.1624,"open_interest":8.0,"volume":0.0,"delta":-0.4685,"gamma":0.0012,"vega":8.452,"theta":-1.9674,"rho":-3.1137,"theo":128.6321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.1,"last_trade_time":"2026-02-13T13:24:36","percent_change":0.0,"prev_day_close":143.349998474121},{"option":"SPXW260325C06900000","bid":130.9,"bid_size":0.0,"ask":131.8,"ask_size":0.0,"iv":0.1582,"open_interest":1.0,"volume":2.0,"delta":0.5023,"gamma":0.0012,"vega":8.4775,"theta":-1.9206,"rho":3.0917,"theo":131.0956,"change":20.99,"open":140.24,"high":140.24,"low":140.24,"tick":"up","last_trade_price":140.24,"last_trade_time":"2026-02-18T12:37:53","percent_change":17.6017,"prev_day_close":119.25},{"option":"SPXW260325P06900000","bid":135.8,"bid_size":0.0,"ask":136.7,"ask_size":0.0,"iv":0.1582,"open_interest":3.0,"volume":2.0,"delta":-0.4975,"gamma":0.0012,"vega":8.4775,"theta":-1.9199,"rho":-3.3101,"theo":137.497,"change":-26.25,"open":125.5,"high":126.9,"low":125.5,"tick":"up","last_trade_price":126.9,"last_trade_time":"2026-02-18T13:32:30","percent_change":-17.1401,"prev_day_close":153.150001525879},{"option":"SPXW260325C06925000","bid":115.6,"bid_size":0.0,"ask":116.5,"ask_size":0.0,"iv":0.1539,"open_interest":0.0,"volume":10.0,"delta":0.4718,"gamma":0.0012,"vega":8.4585,"theta":-1.864,"rho":2.9105,"theo":115.7587,"change":14.28,"open":119.98,"high":119.98,"low":119.23,"tick":"down","last_trade_price":119.23,"last_trade_time":"2026-02-18T15:58:10","percent_change":13.6065,"prev_day_close":104.950000762939},{"option":"SPXW260325P06925000","bid":145.4,"bid_size":0.0,"ask":146.3,"ask_size":0.0,"iv":0.1538,"open_interest":1.0,"volume":5.0,"delta":-0.528,"gamma":0.0012,"vega":8.4585,"theta":-1.8607,"rho":-3.5144,"theo":147.0625,"change":-30.65,"open":133.35,"high":133.35,"low":133.35,"tick":"down","last_trade_price":133.35,"last_trade_time":"2026-02-18T10:51:32","percent_change":-18.689,"prev_day_close":164.0},{"option":"SPXW260325C06950000","bid":101.1,"bid_size":0.0,"ask":102.0,"ask_size":0.0,"iv":0.1495,"open_interest":0.0,"volume":1.0,"delta":0.4397,"gamma":0.0012,"vega":8.3876,"theta":-1.7956,"rho":2.7183,"theo":101.1995,"change":17.61,"open":109.21,"high":109.21,"low":109.21,"tick":"up","last_trade_price":109.21,"last_trade_time":"2026-02-18T12:37:53","percent_change":19.2249,"prev_day_close":91.5999984741211},{"option":"SPXW260325P06950000","bid":155.8,"bid_size":0.0,"ask":156.7,"ask_size":0.0,"iv":0.1496,"open_interest":3.0,"volume":5.0,"delta":-0.5601,"gamma":0.0012,"vega":8.3876,"theta":-1.7897,"rho":-3.7298,"theo":157.4057,"change":-32.1,"open":143.25,"high":143.25,"low":143.25,"tick":"down","last_trade_price":143.25,"last_trade_time":"2026-02-18T10:51:32","percent_change":-18.3062,"prev_day_close":175.349998474121},{"option":"SPXW260325C06975000","bid":87.5,"bid_size":0.0,"ask":88.4,"ask_size":0.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":0.4064,"gamma":0.0012,"vega":8.2577,"theta":-1.7154,"rho":2.5162,"theo":87.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.0999984741211},{"option":"SPXW260325P06975000","bid":167.1,"bid_size":0.0,"ask":168.0,"ask_size":0.0,"iv":0.1454,"open_interest":4.0,"volume":0.0,"delta":-0.5934,"gamma":0.0012,"vega":8.2577,"theta":-1.7069,"rho":-3.9551,"theo":168.6476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.65,"last_trade_time":"2026-02-13T13:49:36","percent_change":0.0,"prev_day_close":187.650001525879},{"option":"SPXW260325C07000000","bid":74.9,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.1413,"open_interest":7.0,"volume":0.0,"delta":0.372,"gamma":0.0013,"vega":8.0653,"theta":-1.6244,"rho":2.3078,"theo":74.8884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.2,"last_trade_time":"2026-02-17T10:50:21","percent_change":0.0,"prev_day_close":67.5499992370606},{"option":"SPXW260325P07000000","bid":179.3,"bid_size":0.0,"ask":180.3,"ask_size":0.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.6278,"gamma":0.0013,"vega":8.0653,"theta":-1.6133,"rho":-4.1867,"theo":180.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.25},{"option":"SPXW260325C07025000","bid":63.3,"bid_size":0.0,"ask":64.1,"ask_size":0.0,"iv":0.1374,"open_interest":0.0,"volume":0.0,"delta":0.337,"gamma":0.0012,"vega":7.8026,"theta":-1.5238,"rho":2.0932,"theo":63.3667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.1499996185303},{"option":"SPXW260325P07025000","bid":192.6,"bid_size":0.0,"ask":193.6,"ask_size":0.0,"iv":0.1374,"open_interest":0.0,"volume":0.0,"delta":-0.6628,"gamma":0.0012,"vega":7.8026,"theta":-1.5101,"rho":-4.4245,"theo":194.2799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":215.650001525879},{"option":"SPXW260325C07050000","bid":52.8,"bid_size":0.0,"ask":53.6,"ask_size":0.0,"iv":0.1335,"open_interest":3.0,"volume":48.0,"delta":0.302,"gamma":0.0012,"vega":7.4749,"theta":-1.4151,"rho":1.8778,"theo":53.0175,"change":5.15,"open":52.8,"high":52.8,"low":52.8,"tick":"no_change","last_trade_price":52.8,"last_trade_time":"2026-02-18T15:59:48","percent_change":10.808,"prev_day_close":47.6499996185303},{"option":"SPXW260325P07050000","bid":204.8,"bid_size":0.0,"ask":209.7,"ask_size":0.0,"iv":0.1342,"open_interest":0.0,"volume":0.0,"delta":-0.6978,"gamma":0.0012,"vega":7.4749,"theta":-1.3988,"rho":-4.663,"theo":208.8332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.800003051758},{"option":"SPXW260325C07075000","bid":43.5,"bid_size":0.0,"ask":44.2,"ask_size":0.0,"iv":0.1298,"open_interest":7.0,"volume":1.0,"delta":0.2673,"gamma":0.0012,"vega":7.0785,"theta":-1.2993,"rho":1.6644,"theo":43.8359,"change":10.06,"open":49.36,"high":49.36,"low":49.36,"tick":"up","last_trade_price":49.36,"last_trade_time":"2026-02-18T12:12:28","percent_change":25.598,"prev_day_close":39.2999992370606},{"option":"SPXW260325P07075000","bid":220.6,"bid_size":0.0,"ask":225.2,"ask_size":0.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.7325,"gamma":0.0012,"vega":7.0785,"theta":-1.2804,"rho":-4.8996,"theo":224.5539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.449996948242},{"option":"SPXW260325C07100000","bid":35.3,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.1265,"open_interest":26.0,"volume":2.0,"delta":0.2336,"gamma":0.0011,"vega":6.6226,"theta":-1.1778,"rho":1.4544,"theo":35.7631,"change":4.8,"open":40.48,"high":40.48,"low":36.9,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-18T15:58:00","percent_change":14.9533,"prev_day_close":32.1000003814697},{"option":"SPXW260325P07100000","bid":237.3,"bid_size":0.0,"ask":242.0,"ask_size":0.0,"iv":0.1274,"open_interest":1.0,"volume":0.0,"delta":-0.7662,"gamma":0.0011,"vega":6.6226,"theta":-1.1563,"rho":-5.1328,"theo":241.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":276.0,"last_trade_time":"2026-02-17T09:37:00","percent_change":0.0,"prev_day_close":264.949996948242},{"option":"SPXW260325C07200000","bid":13.6,"bid_size":0.0,"ask":14.0,"ask_size":0.0,"iv":0.1161,"open_interest":13.0,"volume":19.0,"delta":0.1178,"gamma":0.0008,"vega":4.4119,"theta":-0.6875,"rho":0.7348,"theo":13.7847,"change":1.19,"open":15.2,"high":15.2,"low":13.94,"tick":"down","last_trade_price":13.94,"last_trade_time":"2026-02-18T14:36:28","percent_change":9.33333,"prev_day_close":12.75},{"option":"SPXW260325P07200000","bid":314.5,"bid_size":0.0,"ask":319.8,"ask_size":0.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.882,"gamma":0.0008,"vega":4.4119,"theta":-0.6557,"rho":-5.9451,"theo":319.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.050003051758},{"option":"SPXW260325C07300000","bid":4.7,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.1119,"open_interest":7.0,"volume":7.0,"delta":0.0512,"gamma":0.0004,"vega":2.4664,"theta":-0.3461,"rho":0.3174,"theo":4.8839,"change":0.4,"open":5.6,"high":5.6,"low":5.1,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T14:36:28","percent_change":8.51064,"prev_day_close":4.70000004768372},{"option":"SPXW260325P07300000","bid":405.0,"bid_size":0.0,"ask":411.1,"ask_size":0.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9486,"gamma":0.0004,"vega":2.4664,"theta":-0.3038,"rho":-6.4552,"theo":409.7232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.75},{"option":"SPXW260325C07400000","bid":1.8,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.1132,"open_interest":2.0,"volume":1.0,"delta":0.0236,"gamma":0.0002,"vega":1.368,"theta":-0.1844,"rho":0.1457,"theo":2.0391,"change":0.265,"open":2.19,"high":2.19,"low":2.19,"tick":"up","last_trade_price":2.19,"last_trade_time":"2026-02-18T10:31:22","percent_change":13.7662,"prev_day_close":1.92499995231628},{"option":"SPXW260325P07400000","bid":501.4,"bid_size":0.0,"ask":507.9,"ask_size":0.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.9762,"gamma":0.0002,"vega":1.368,"theta":-0.1318,"rho":-6.7197,"theo":506.4879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.549987792969},{"option":"SPXW260325C07500000","bid":0.75,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1179,"open_interest":0.0,"volume":1.0,"delta":0.012,"gamma":0.0001,"vega":0.7931,"theta":-0.1065,"rho":0.0736,"theo":0.9895,"change":0.125,"open":1.05,"high":1.05,"low":1.05,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-18T10:31:22","percent_change":13.5135,"prev_day_close":0.924999982118606},{"option":"SPXW260325P07500000","bid":600.1,"bid_size":0.0,"ask":606.9,"ask_size":0.0,"iv":0.1216,"open_interest":1.0,"volume":0.0,"delta":-0.9878,"gamma":0.0001,"vega":0.7931,"theta":-0.0435,"rho":-6.8844,"theo":605.0477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":612.94,"last_trade_time":"2026-02-13T13:54:07","percent_change":0.0,"prev_day_close":632.049987792969},{"option":"SPXW260325C07600000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1242,"open_interest":0.0,"volume":0.0,"delta":0.0066,"gamma":0.0001,"vega":0.4806,"theta":-0.0654,"rho":0.0401,"theo":0.5324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"SPXW260325P07600000","bid":693.1,"bid_size":0.0,"ask":713.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9932,"gamma":0.0001,"vega":0.4806,"theta":0.0,"rho":-7.0107,"theo":704.2001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":712.27,"last_trade_time":"2026-02-13T13:54:07","percent_change":0.0,"prev_day_close":730.75},{"option":"SPXW260325C07800000","bid":0.15,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.2205,"theta":-0.0324,"rho":0.0162,"theo":0.2229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.224999997764826},{"option":"SPXW260325P07800000","bid":891.5,"bid_size":0.0,"ask":912.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0,"vega":0.2206,"theta":0.0,"rho":-7.22,"theo":903.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":930.050018310547},{"option":"SPXW260325C08000000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.13,"theta":-0.0214,"rho":0.009,"theo":0.1335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260325P08000000","bid":1091.2,"bid_size":0.0,"ask":1111.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.13,"theta":0.0,"rho":-7.4126,"theo":1102.2392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1129.15002441406},{"option":"SPXW260325C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0845,"theta":-0.0154,"rho":0.0056,"theo":0.0899,"change":0.0,"open":0.0,"high":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":"SPXW260325P08200000","bid":1290.6,"bid_size":0.0,"ask":1311.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0846,"theta":0.0,"rho":-7.6015,"theo":1301.4144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1328.34997558594},{"option":"SPXW260325C08400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0566,"theta":-0.0113,"rho":0.0037,"theo":0.0618,"change":0.0,"open":0.0,"high":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":"SPXW260325P08400000","bid":1489.7,"bid_size":0.0,"ask":1510.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0567,"theta":0.0,"rho":-7.7889,"theo":1500.6053,"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":1527.14996337891},{"option":"SPXW260325C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2252,"open_interest":167.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0384,"theta":-0.0082,"rho":0.0024,"theo":0.0427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T10:11:32","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260325P08600000","bid":1688.9,"bid_size":0.0,"ask":1709.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0385,"theta":0.0,"rho":-7.9756,"theo":1699.8051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1726.35003662109},{"option":"SPXW260325C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0264,"theta":-0.006,"rho":0.0016,"theo":0.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260325P08800000","bid":1887.4,"bid_size":0.0,"ask":1908.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0264,"theta":0.0,"rho":-8.1618,"theo":1899.0109,"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":1925.45001220703},{"option":"SPXW260326C02800000","bid":4067.9,"bid_size":0.0,"ask":4088.6,"ask_size":0.0,"iv":1.0594,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0317,"theta":0.0,"rho":2.6736,"theo":4077.9966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4051.34997558594},{"option":"SPXW260326P02800000","bid":0.0,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8644,"open_interest":0.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0317,"theta":-0.0348,"rho":-0.0027,"theo":0.2021,"change":-0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:24:11","percent_change":-50.0,"prev_day_close":0.200000006705523},{"option":"SPXW260326C03000000","bid":3868.7,"bid_size":0.0,"ask":3889.5,"ask_size":0.0,"iv":0.9823,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0397,"theta":0.0,"rho":2.8638,"theo":3878.8441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3852.15002441406},{"option":"SPXW260326P03000000","bid":0.05,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.8207,"open_interest":0.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0397,"theta":-0.0412,"rho":-0.0035,"theo":0.2457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260326C03200000","bid":3669.6,"bid_size":0.0,"ask":3690.4,"ask_size":0.0,"iv":0.9165,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.05,"theta":0.0,"rho":3.0537,"theo":3679.7024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3653.04992675781},{"option":"SPXW260326P03200000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.7867,"open_interest":0.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.05,"theta":-0.0488,"rho":-0.0044,"theo":0.3001,"change":-0.1,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:36:16","percent_change":-28.5714,"prev_day_close":0.349999994039536},{"option":"SPXW260326C03400000","bid":3470.5,"bid_size":0.0,"ask":3491.3,"ask_size":0.0,"iv":0.854,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0634,"theta":0.0,"rho":3.2433,"theo":3480.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3454.15002441406},{"option":"SPXW260326P03400000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.7463,"open_interest":0.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0634,"theta":-0.0583,"rho":-0.0057,"theo":0.3705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260326C03600000","bid":3271.5,"bid_size":0.0,"ask":3292.2,"ask_size":0.0,"iv":0.7943,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0812,"theta":0.0,"rho":3.4324,"theo":3281.4752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3255.10009765625},{"option":"SPXW260326P03600000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.7032,"open_interest":14.0,"volume":1.0,"delta":-0.0011,"gamma":0.0,"vega":0.0812,"theta":-0.0706,"rho":-0.0074,"theo":0.4651,"change":-0.15,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T11:28:22","percent_change":-23.0769,"prev_day_close":0.650000005960464},{"option":"SPXW260326C03800000","bid":3075.5,"bid_size":0.0,"ask":3093.2,"ask_size":0.0,"iv":0.7371,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.106,"theta":0.0,"rho":3.6208,"theo":3082.4106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3056.25},{"option":"SPXW260326P03800000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.6689,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.106,"theta":-0.0869,"rho":-0.0099,"theo":0.5965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPXW260326C04000000","bid":2877.1,"bid_size":0.0,"ask":2894.3,"ask_size":0.0,"iv":0.6899,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.14,"theta":0.0,"rho":3.8081,"theo":2883.4018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2857.15002441406},{"option":"SPXW260326P04000000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.6303,"open_interest":75.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.14,"theta":-0.109,"rho":-0.0134,"theo":0.7837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-17T15:06:20","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"SPXW260326C04200000","bid":2674.6,"bid_size":0.0,"ask":2695.1,"ask_size":0.0,"iv":0.6394,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.1882,"theta":0.0,"rho":3.9938,"theo":2684.4719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2658.10009765625},{"option":"SPXW260326P04200000","bid":1.05,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.595,"open_interest":2.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.1882,"theta":-0.1385,"rho":-0.0186,"theo":1.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.03,"last_trade_time":"2026-02-17T09:56:03","percent_change":0.0,"prev_day_close":1.39999997615814},{"option":"SPXW260326C04400000","bid":2475.8,"bid_size":0.0,"ask":2496.5,"ask_size":0.0,"iv":0.5956,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.2538,"theta":0.0,"rho":4.1774,"theo":2485.6495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2459.75},{"option":"SPXW260326P04400000","bid":1.4,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.5586,"open_interest":2.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.2538,"theta":-0.1772,"rho":-0.0259,"theo":1.4236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.53,"last_trade_time":"2026-02-17T09:56:03","percent_change":0.0,"prev_day_close":1.82499998807907},{"option":"SPXW260326C04600000","bid":2283.6,"bid_size":0.0,"ask":2293.4,"ask_size":0.0,"iv":0.5058,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0,"vega":0.3431,"theta":0.0,"rho":4.3578,"theo":2286.9652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2260.39990234375},{"option":"SPXW260326P04600000","bid":1.9,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.5236,"open_interest":0.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.3432,"theta":-0.2264,"rho":-0.0364,"theo":1.9358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.35000002384186},{"option":"SPXW260326C04800000","bid":2085.1,"bid_size":0.0,"ask":2094.7,"ask_size":0.0,"iv":0.4752,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.4607,"theta":-0.0751,"rho":4.5344,"theo":2088.451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2062.25},{"option":"SPXW260326P04800000","bid":2.5,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.4891,"open_interest":78.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":0.4609,"theta":-0.2866,"rho":-0.0506,"theo":2.618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.82,"last_trade_time":"2026-02-17T15:06:20","percent_change":0.0,"prev_day_close":3.0},{"option":"SPXW260326C05000000","bid":1886.9,"bid_size":0.0,"ask":1896.4,"ask_size":0.0,"iv":0.4544,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":0.6129,"theta":-0.1666,"rho":4.7057,"theo":1890.1434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1863.65002441406},{"option":"SPXW260326P05000000","bid":3.3,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.455,"open_interest":0.0,"volume":0.0,"delta":-0.0105,"gamma":0.0,"vega":0.6131,"theta":-0.358,"rho":-0.0702,"theo":3.5067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.89999997615814},{"option":"SPXW260326C05200000","bid":1688.9,"bid_size":0.0,"ask":1697.2,"ask_size":0.0,"iv":0.4138,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0,"vega":0.8112,"theta":-0.2696,"rho":4.8699,"theo":1692.0895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1666.19995117188},{"option":"SPXW260326P05200000","bid":4.3,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.4212,"open_interest":3.0,"volume":0.0,"delta":-0.0144,"gamma":0.0,"vega":0.8114,"theta":-0.4407,"rho":-0.097,"theo":4.6493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.13,"last_trade_time":"2026-02-17T09:45:11","percent_change":0.0,"prev_day_close":5.09999990463257},{"option":"SPXW260326C05400000","bid":1491.2,"bid_size":0.0,"ask":1499.4,"ask_size":0.0,"iv":0.3843,"open_interest":0.0,"volume":0.0,"delta":0.9799,"gamma":0.0001,"vega":1.0681,"theta":-0.386,"rho":5.0242,"theo":1494.3839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1468.59997558594},{"option":"SPXW260326P05400000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.3877,"open_interest":21.0,"volume":0.0,"delta":-0.0199,"gamma":0.0001,"vega":1.0685,"theta":-0.537,"rho":-0.1336,"theo":6.1402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.3,"last_trade_time":"2026-02-17T13:08:49","percent_change":0.0,"prev_day_close":6.75},{"option":"SPXW260326C05500000","bid":1392.6,"bid_size":0.0,"ask":1400.5,"ask_size":0.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0001,"vega":1.228,"theta":-0.4512,"rho":5.0954,"theo":1395.7211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1370.04998779297},{"option":"SPXW260326P05500000","bid":6.8,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.371,"open_interest":1.0,"volume":0.0,"delta":-0.0234,"gamma":0.0001,"vega":1.2284,"theta":-0.5921,"rho":-0.1577,"theo":7.0759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.62,"last_trade_time":"2026-02-17T11:02:42","percent_change":0.0,"prev_day_close":7.75},{"option":"SPXW260326C05600000","bid":1295.2,"bid_size":0.0,"ask":1302.1,"ask_size":0.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":0.972,"gamma":0.0001,"vega":1.414,"theta":-0.523,"rho":5.162,"theo":1297.242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1271.84997558594},{"option":"SPXW260326P05600000","bid":7.9,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.3542,"open_interest":0.0,"volume":0.0,"delta":-0.0278,"gamma":0.0001,"vega":1.414,"theta":-0.6536,"rho":-0.1866,"theo":8.1925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.0499997138977},{"option":"SPXW260326C05700000","bid":1197.0,"bid_size":0.0,"ask":1203.7,"ask_size":0.0,"iv":0.3337,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0001,"vega":1.639,"theta":-0.6035,"rho":5.221,"theo":1199.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1173.60003662109},{"option":"SPXW260326P05700000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.3379,"open_interest":0.0,"volume":0.0,"delta":-0.0331,"gamma":0.0001,"vega":1.6395,"theta":-0.7242,"rho":-0.2231,"theo":9.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.5999999046326},{"option":"SPXW260326C05800000","bid":1099.1,"bid_size":0.0,"ask":1105.7,"ask_size":0.0,"iv":0.3193,"open_interest":0.0,"volume":0.0,"delta":0.9599,"gamma":0.0001,"vega":1.9057,"theta":-0.6957,"rho":5.2707,"theo":1101.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1076.05004882812},{"option":"SPXW260326P05800000","bid":10.9,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.3221,"open_interest":0.0,"volume":0.0,"delta":-0.0399,"gamma":0.0001,"vega":1.9057,"theta":-0.8062,"rho":-0.2687,"theo":11.2937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.5999999046326},{"option":"SPXW260326C05900000","bid":1001.7,"bid_size":0.0,"ask":1008.6,"ask_size":0.0,"iv":0.3041,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":2.2345,"theta":-0.8024,"rho":5.3072,"theo":1003.7707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":978.950012207031},{"option":"SPXW260326P05900000","bid":13.1,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.3067,"open_interest":0.0,"volume":0.0,"delta":-0.0486,"gamma":0.0001,"vega":2.2345,"theta":-0.9028,"rho":-0.3277,"theo":13.5153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.0999999046326},{"option":"SPXW260326C06000000","bid":905.4,"bid_size":0.0,"ask":911.8,"ask_size":0.0,"iv":0.2893,"open_interest":0.0,"volume":0.0,"delta":0.9399,"gamma":0.0002,"vega":2.6291,"theta":-0.9267,"rho":5.3264,"theo":907.0789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":882.050018310547},{"option":"SPXW260326P06000000","bid":16.0,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.2917,"open_interest":5.0,"volume":0.0,"delta":-0.0599,"gamma":0.0002,"vega":2.6291,"theta":-1.017,"rho":-0.4039,"theo":16.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":26.27,"last_trade_time":"2026-02-17T10:01:09","percent_change":0.0,"prev_day_close":18.4500007629395},{"option":"SPXW260326C06100000","bid":809.4,"bid_size":0.0,"ask":815.9,"ask_size":0.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0002,"vega":3.1121,"theta":-1.0699,"rho":5.3215,"theo":811.3031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":787.549987792969},{"option":"SPXW260326P06100000","bid":19.8,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.2773,"open_interest":13.0,"volume":0.0,"delta":-0.0746,"gamma":0.0002,"vega":3.1121,"theta":-1.1501,"rho":-0.5042,"theo":20.2438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.77,"last_trade_time":"2026-02-17T15:46:59","percent_change":0.0,"prev_day_close":22.6499996185303},{"option":"SPXW260326C06200000","bid":715.0,"bid_size":0.0,"ask":721.2,"ask_size":0.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.9061,"gamma":0.0003,"vega":3.6827,"theta":-1.2313,"rho":5.2877,"theo":716.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":693.149993896484},{"option":"SPXW260326P06200000","bid":24.6,"bid_size":0.0,"ask":25.2,"ask_size":0.0,"iv":0.2633,"open_interest":10.0,"volume":1.0,"delta":-0.0937,"gamma":0.0003,"vega":3.6827,"theta":-1.3014,"rho":-0.6334,"theo":25.2725,"change":-6.14,"open":22.06,"high":22.06,"low":22.06,"tick":"down","last_trade_price":22.06,"last_trade_time":"2026-02-18T11:57:03","percent_change":-21.773,"prev_day_close":28.1999998092651},{"option":"SPXW260326C06300000","bid":621.7,"bid_size":0.0,"ask":627.9,"ask_size":0.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8814,"gamma":0.0004,"vega":4.3465,"theta":-1.4064,"rho":5.215,"theo":623.7107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":600.799987792969},{"option":"SPXW260326P06300000","bid":31.0,"bid_size":0.0,"ask":31.6,"ask_size":0.0,"iv":0.2493,"open_interest":1.0,"volume":4.0,"delta":-0.1184,"gamma":0.0004,"vega":4.3465,"theta":-1.4664,"rho":-0.8016,"theo":31.8475,"change":-7.2,"open":27.56,"high":28.2,"low":26.92,"tick":"up","last_trade_price":28.2,"last_trade_time":"2026-02-18T11:58:43","percent_change":-20.339,"prev_day_close":35.3999996185303},{"option":"SPXW260326C06325000","bid":599.7,"bid_size":0.0,"ask":604.6,"ask_size":0.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.8742,"gamma":0.0004,"vega":4.5284,"theta":-1.4514,"rho":5.1898,"theo":600.7392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.049987792969},{"option":"SPXW260326P06325000","bid":32.9,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.2458,"open_interest":26.0,"volume":2.0,"delta":-0.1256,"gamma":0.0004,"vega":4.5284,"theta":-1.5089,"rho":-0.8506,"theo":33.7755,"change":-7.6,"open":28.52,"high":29.95,"low":28.52,"tick":"up","last_trade_price":29.95,"last_trade_time":"2026-02-18T11:58:43","percent_change":-20.2397,"prev_day_close":37.5499992370606},{"option":"SPXW260326C06350000","bid":576.6,"bid_size":0.0,"ask":581.9,"ask_size":0.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.8666,"gamma":0.0004,"vega":4.7165,"theta":-1.4966,"rho":5.1608,"theo":577.8964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.600006103516},{"option":"SPXW260326P06350000","bid":34.9,"bid_size":0.0,"ask":35.5,"ask_size":0.0,"iv":0.2424,"open_interest":2.0,"volume":2.0,"delta":-0.1332,"gamma":0.0004,"vega":4.7165,"theta":-1.5515,"rho":-0.9035,"theo":35.8321,"change":-8.37,"open":31.36,"high":31.38,"low":31.36,"tick":"up","last_trade_price":31.38,"last_trade_time":"2026-02-18T11:57:37","percent_change":-21.0566,"prev_day_close":39.75},{"option":"SPXW260326C06375000","bid":553.3,"bid_size":0.0,"ask":559.2,"ask_size":0.0,"iv":0.2382,"open_interest":0.0,"volume":0.0,"delta":0.8584,"gamma":0.0004,"vega":4.9078,"theta":-1.5417,"rho":5.1284,"theo":555.1909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.049987792969},{"option":"SPXW260326P06375000","bid":37.1,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.2389,"open_interest":0.0,"volume":0.0,"delta":-0.1414,"gamma":0.0004,"vega":4.9078,"theta":-1.5941,"rho":-0.9597,"theo":38.0262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.1499996185303},{"option":"SPXW260326C06400000","bid":530.8,"bid_size":0.0,"ask":536.4,"ask_size":0.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.8498,"gamma":0.0005,"vega":5.1015,"theta":-1.5866,"rho":5.0934,"theo":532.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.799987792969},{"option":"SPXW260326P06400000","bid":39.4,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.2354,"open_interest":1.0,"volume":2.0,"delta":-0.15,"gamma":0.0005,"vega":5.1015,"theta":-1.6365,"rho":-1.0186,"theo":40.3641,"change":-3.25,"open":34.26,"high":41.55,"low":34.26,"tick":"up","last_trade_price":41.55,"last_trade_time":"2026-02-18T15:06:14","percent_change":-7.25446,"prev_day_close":44.7999992370606},{"option":"SPXW260326C06425000","bid":508.3,"bid_size":0.0,"ask":514.2,"ask_size":0.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":0.8406,"gamma":0.0005,"vega":5.3004,"theta":-1.631,"rho":5.0551,"theo":510.2181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.650009155273},{"option":"SPXW260326P06425000","bid":41.9,"bid_size":0.0,"ask":42.5,"ask_size":0.0,"iv":0.2319,"open_interest":1.0,"volume":1.0,"delta":-0.1592,"gamma":0.0005,"vega":5.3004,"theta":-1.6784,"rho":-1.0808,"theo":42.8524,"change":-9.77,"open":37.73,"high":37.73,"low":37.73,"tick":"down","last_trade_price":37.73,"last_trade_time":"2026-02-18T11:57:37","percent_change":-20.5684,"prev_day_close":47.5},{"option":"SPXW260326C06450000","bid":486.1,"bid_size":0.0,"ask":491.6,"ask_size":0.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":0.8308,"gamma":0.0005,"vega":5.5063,"theta":-1.6748,"rho":5.012,"theo":487.9673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.799987792969},{"option":"SPXW260326P06450000","bid":44.4,"bid_size":0.0,"ask":45.1,"ask_size":0.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":-0.169,"gamma":0.0005,"vega":5.5063,"theta":-1.7196,"rho":-1.1477,"theo":45.5011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.5},{"option":"SPXW260326C06475000","bid":463.9,"bid_size":0.0,"ask":469.5,"ask_size":0.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":0.8204,"gamma":0.0005,"vega":5.7165,"theta":-1.7175,"rho":4.9638,"theo":465.8905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.699996948242},{"option":"SPXW260326P06475000","bid":47.3,"bid_size":0.0,"ask":47.9,"ask_size":0.0,"iv":0.225,"open_interest":0.0,"volume":1.0,"delta":-0.1794,"gamma":0.0005,"vega":5.7165,"theta":-1.7598,"rho":-1.2198,"theo":48.3237,"change":-2.89,"open":50.71,"high":50.71,"low":50.71,"tick":"down","last_trade_price":50.71,"last_trade_time":"2026-02-18T15:09:32","percent_change":-5.39179,"prev_day_close":53.6000003814697},{"option":"SPXW260326C06500000","bid":442.4,"bid_size":0.0,"ask":447.8,"ask_size":0.0,"iv":0.2205,"open_interest":0.0,"volume":0.0,"delta":0.8094,"gamma":0.0006,"vega":5.9267,"theta":-1.759,"rho":4.9116,"theo":444.0,"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":423.199996948242},{"option":"SPXW260326P06500000","bid":50.2,"bid_size":0.0,"ask":50.9,"ask_size":0.0,"iv":0.2214,"open_interest":0.0,"volume":3.0,"delta":-0.1904,"gamma":0.0006,"vega":5.9267,"theta":-1.7988,"rho":-1.2958,"theo":51.3328,"change":-3.07,"open":43.83,"high":53.83,"low":43.83,"tick":"up","last_trade_price":53.83,"last_trade_time":"2026-02-18T15:09:32","percent_change":-5.39543,"prev_day_close":56.8999996185303},{"option":"SPXW260326C06525000","bid":420.4,"bid_size":0.0,"ask":426.1,"ask_size":0.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.7976,"gamma":0.0006,"vega":6.1375,"theta":-1.799,"rho":4.856,"theo":422.3057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.949996948242},{"option":"SPXW260326P06525000","bid":53.4,"bid_size":0.0,"ask":54.1,"ask_size":0.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":-0.2022,"gamma":0.0006,"vega":6.1375,"theta":-1.8362,"rho":-1.3753,"theo":54.538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.4499988555908},{"option":"SPXW260326C06550000","bid":399.1,"bid_size":0.0,"ask":404.3,"ask_size":0.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7851,"gamma":0.0006,"vega":6.3525,"theta":-1.8371,"rho":4.7949,"theo":400.8199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":380.850006103516},{"option":"SPXW260326P06550000","bid":56.8,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.2142,"open_interest":3.0,"volume":6.0,"delta":-0.2147,"gamma":0.0006,"vega":6.3525,"theta":-1.8718,"rho":-1.4602,"theo":57.9517,"change":-15.22,"open":59.87,"high":59.87,"low":49.03,"tick":"down","last_trade_price":49.03,"last_trade_time":"2026-02-18T12:48:07","percent_change":-23.6887,"prev_day_close":64.25},{"option":"SPXW260326C06575000","bid":377.6,"bid_size":0.0,"ask":383.3,"ask_size":0.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.7719,"gamma":0.0007,"vega":6.5707,"theta":-1.873,"rho":4.7269,"theo":379.562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.050003051758},{"option":"SPXW260326P06575000","bid":60.5,"bid_size":0.0,"ask":61.2,"ask_size":0.0,"iv":0.2106,"open_interest":1.0,"volume":5.0,"delta":-0.2279,"gamma":0.0007,"vega":6.5707,"theta":-1.9052,"rho":-1.5521,"theo":61.5934,"change":-14.65,"open":63.67,"high":63.67,"low":53.5,"tick":"up","last_trade_price":53.7,"last_trade_time":"2026-02-18T12:34:48","percent_change":-21.4338,"prev_day_close":68.3499984741211},{"option":"SPXW260326C06600000","bid":356.7,"bid_size":0.0,"ask":362.2,"ask_size":0.0,"iv":0.2061,"open_interest":0.0,"volume":0.0,"delta":0.7578,"gamma":0.0007,"vega":6.7862,"theta":-1.9063,"rho":4.6533,"theo":358.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":338.699996948242},{"option":"SPXW260326P06600000","bid":64.4,"bid_size":0.0,"ask":65.1,"ask_size":0.0,"iv":0.2069,"open_interest":2.0,"volume":4.0,"delta":-0.242,"gamma":0.0007,"vega":6.7862,"theta":-1.936,"rho":-1.6496,"theo":65.4831,"change":-5.04,"open":55.86,"high":67.66,"low":55.78,"tick":"up","last_trade_price":67.66,"last_trade_time":"2026-02-18T15:30:56","percent_change":-6.9326,"prev_day_close":72.7000007629394},{"option":"SPXW260326C06625000","bid":336.1,"bid_size":0.0,"ask":341.4,"ask_size":0.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.7428,"gamma":0.0007,"vega":6.9973,"theta":-1.9366,"rho":4.5754,"theo":337.8058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.449996948242},{"option":"SPXW260326P06625000","bid":68.5,"bid_size":0.0,"ask":69.2,"ask_size":0.0,"iv":0.2032,"open_interest":5.0,"volume":2.0,"delta":-0.257,"gamma":0.0007,"vega":6.9973,"theta":-1.9638,"rho":-1.7513,"theo":69.6361,"change":-5.29,"open":60.67,"high":72.01,"low":60.67,"tick":"up","last_trade_price":72.01,"last_trade_time":"2026-02-18T15:30:56","percent_change":-6.84347,"prev_day_close":77.2999992370606},{"option":"SPXW260326C06650000","bid":315.6,"bid_size":0.0,"ask":320.7,"ask_size":0.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":0.7269,"gamma":0.0008,"vega":7.2078,"theta":-1.9635,"rho":4.4906,"theo":317.3405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.300003051758},{"option":"SPXW260326P06650000","bid":72.9,"bid_size":0.0,"ask":73.6,"ask_size":0.0,"iv":0.1994,"open_interest":0.0,"volume":8.0,"delta":-0.2729,"gamma":0.0008,"vega":7.2078,"theta":-1.9881,"rho":-1.86,"theo":74.0704,"change":-9.31,"open":63.44,"high":77.8,"low":63.44,"tick":"down","last_trade_price":72.94,"last_trade_time":"2026-02-18T15:44:34","percent_change":-11.3191,"prev_day_close":82.25},{"option":"SPXW260326C06675000","bid":295.2,"bid_size":0.0,"ask":300.5,"ask_size":0.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.71,"gamma":0.0008,"vega":7.416,"theta":-1.9864,"rho":4.3969,"theo":297.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":278.25},{"option":"SPXW260326P06675000","bid":77.6,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.1956,"open_interest":1.0,"volume":0.0,"delta":-0.2898,"gamma":0.0008,"vega":7.416,"theta":-2.0085,"rho":-1.9776,"theo":78.8135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.5,"last_trade_time":"2026-02-17T11:57:30","percent_change":0.0,"prev_day_close":87.4500007629394},{"option":"SPXW260326C06700000","bid":275.3,"bid_size":0.0,"ask":280.6,"ask_size":0.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.692,"gamma":0.0008,"vega":7.6143,"theta":-2.0048,"rho":4.2969,"theo":277.3631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.800003051758},{"option":"SPXW260326P06700000","bid":82.6,"bid_size":0.0,"ask":83.4,"ask_size":0.0,"iv":0.1918,"open_interest":3.0,"volume":7.0,"delta":-0.3078,"gamma":0.0008,"vega":7.6143,"theta":-2.0244,"rho":-2.1014,"theo":83.892,"change":-22.35,"open":72.22,"high":72.22,"low":70.8,"tick":"down","last_trade_price":70.8,"last_trade_time":"2026-02-18T13:02:41","percent_change":-23.9936,"prev_day_close":93.1500015258789},{"option":"SPXW260326C06725000","bid":258.0,"bid_size":0.0,"ask":258.9,"ask_size":0.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":0.6729,"gamma":0.0009,"vega":7.8022,"theta":-2.0181,"rho":4.191,"theo":257.8968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.150001525879},{"option":"SPXW260326P06725000","bid":88.0,"bid_size":0.0,"ask":88.7,"ask_size":0.0,"iv":0.1878,"open_interest":0.0,"volume":4.0,"delta":-0.3269,"gamma":0.0009,"vega":7.8022,"theta":-2.0351,"rho":-2.2311,"theo":89.3251,"change":-9.55,"open":94.5,"high":94.5,"low":89.6,"tick":"down","last_trade_price":89.6,"last_trade_time":"2026-02-18T15:40:59","percent_change":-9.63187,"prev_day_close":99.1500015258789},{"option":"SPXW260326C06750000","bid":238.8,"bid_size":0.0,"ask":239.8,"ask_size":0.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":0.6527,"gamma":0.0009,"vega":7.9815,"theta":-2.0256,"rho":4.0748,"theo":238.8134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.650001525879},{"option":"SPXW260326P06750000","bid":93.7,"bid_size":0.0,"ask":94.5,"ask_size":0.0,"iv":0.1838,"open_interest":0.0,"volume":5.0,"delta":-0.3471,"gamma":0.0009,"vega":7.9815,"theta":-2.0402,"rho":-2.3712,"theo":95.1413,"change":-11.72,"open":93.83,"high":93.83,"low":93.83,"tick":"down","last_trade_price":93.83,"last_trade_time":"2026-02-18T15:44:34","percent_change":-11.1037,"prev_day_close":105.549999237061},{"option":"SPXW260326C06775000","bid":220.1,"bid_size":0.0,"ask":221.0,"ask_size":0.0,"iv":0.1798,"open_interest":6.0,"volume":0.0,"delta":0.6312,"gamma":0.001,"vega":8.1455,"theta":-2.0266,"rho":3.9494,"theo":220.1499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.56,"last_trade_time":"2026-02-17T09:54:05","percent_change":0.0,"prev_day_close":203.650001525879},{"option":"SPXW260326P06775000","bid":99.8,"bid_size":0.0,"ask":100.6,"ask_size":0.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-0.3686,"gamma":0.001,"vega":8.1455,"theta":-2.0386,"rho":-2.5205,"theo":101.3773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.450000762939},{"option":"SPXW260326C06800000","bid":201.7,"bid_size":0.0,"ask":202.7,"ask_size":0.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":0.6084,"gamma":0.001,"vega":8.2886,"theta":-2.0204,"rho":3.818,"theo":201.9316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.150001525879},{"option":"SPXW260326P06800000","bid":106.3,"bid_size":0.0,"ask":107.2,"ask_size":0.0,"iv":0.1757,"open_interest":1.0,"volume":1.0,"delta":-0.3914,"gamma":0.001,"vega":8.2886,"theta":-2.0299,"rho":-2.6758,"theo":108.0585,"change":-3.87,"open":115.98,"high":115.98,"low":115.98,"tick":"down","last_trade_price":115.98,"last_trade_time":"2026-02-18T09:32:45","percent_change":-3.22904,"prev_day_close":119.850002288818},{"option":"SPXW260326C06825000","bid":183.9,"bid_size":0.0,"ask":184.8,"ask_size":0.0,"iv":0.1715,"open_interest":7.0,"volume":0.0,"delta":0.5843,"gamma":0.001,"vega":8.4115,"theta":-2.0061,"rho":3.675,"theo":184.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.99,"last_trade_time":"2026-02-17T14:43:32","percent_change":0.0,"prev_day_close":169.199996948242},{"option":"SPXW260326P06825000","bid":113.4,"bid_size":0.0,"ask":114.3,"ask_size":0.0,"iv":0.1715,"open_interest":1.0,"volume":0.0,"delta":-0.4155,"gamma":0.001,"vega":8.4115,"theta":-2.0131,"rho":-2.8426,"theo":115.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":127.75},{"option":"SPXW260326C06850000","bid":166.6,"bid_size":0.0,"ask":167.5,"ask_size":0.0,"iv":0.1674,"open_interest":0.0,"volume":2.0,"delta":0.5588,"gamma":0.0011,"vega":8.5077,"theta":-1.9829,"rho":3.5215,"theo":166.9739,"change":8.09,"open":160.94,"high":160.94,"low":160.94,"tick":"up","last_trade_price":160.94,"last_trade_time":"2026-02-18T15:00:22","percent_change":5.29277,"prev_day_close":152.849998474121},{"option":"SPXW260326P06850000","bid":121.0,"bid_size":0.0,"ask":121.9,"ask_size":0.0,"iv":0.1674,"open_interest":0.0,"volume":3.0,"delta":-0.441,"gamma":0.0011,"vega":8.5077,"theta":-1.9874,"rho":-3.0199,"theo":122.8998,"change":-8.58,"open":117.76,"high":127.82,"low":117.76,"tick":"up","last_trade_price":127.82,"last_trade_time":"2026-02-18T15:00:22","percent_change":-6.29032,"prev_day_close":136.400001525879},{"option":"SPXW260326C06875000","bid":149.9,"bid_size":0.0,"ask":150.8,"ask_size":0.0,"iv":0.1631,"open_interest":0.0,"volume":0.0,"delta":0.5318,"gamma":0.0011,"vega":8.5711,"theta":-1.95,"rho":3.3613,"theo":150.3182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":137.050003051758},{"option":"SPXW260326P06875000","bid":129.2,"bid_size":0.0,"ask":130.1,"ask_size":0.0,"iv":0.1631,"open_interest":0.0,"volume":2.0,"delta":-0.468,"gamma":0.0011,"vega":8.5711,"theta":-1.952,"rho":-3.204,"theo":131.1436,"change":-9.6,"open":136.0,"high":136.0,"low":136.0,"tick":"no_change","last_trade_price":136.0,"last_trade_time":"2026-02-18T14:38:46","percent_change":-6.59341,"prev_day_close":145.599998474121},{"option":"SPXW260326C06900000","bid":133.9,"bid_size":0.0,"ask":134.8,"ask_size":0.0,"iv":0.1589,"open_interest":0.0,"volume":2.0,"delta":0.5034,"gamma":0.0012,"vega":8.5977,"theta":-1.9068,"rho":3.1871,"theo":134.2769,"change":23.62,"open":145.67,"high":145.67,"low":145.67,"tick":"no_change","last_trade_price":145.67,"last_trade_time":"2026-02-18T13:18:51","percent_change":19.3527,"prev_day_close":122.049999237061},{"option":"SPXW260326P06900000","bid":138.0,"bid_size":0.0,"ask":139.0,"ask_size":0.0,"iv":0.1589,"open_interest":0.0,"volume":2.0,"delta":-0.4964,"gamma":0.0012,"vega":8.5977,"theta":-1.9062,"rho":-3.402,"theo":140.0019,"change":-10.1,"open":145.15,"high":145.15,"low":145.15,"tick":"no_change","last_trade_price":145.15,"last_trade_time":"2026-02-18T14:38:46","percent_change":-6.50564,"prev_day_close":155.25},{"option":"SPXW260326C06925000","bid":118.5,"bid_size":0.0,"ask":119.4,"ask_size":0.0,"iv":0.1548,"open_interest":0.0,"volume":5.0,"delta":0.4736,"gamma":0.0012,"vega":8.581,"theta":-1.8524,"rho":3.0048,"theo":118.9226,"change":14.3,"open":129.62,"high":129.62,"low":121.87,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T14:26:13","percent_change":13.2776,"prev_day_close":107.700000762939},{"option":"SPXW260326P06925000","bid":147.6,"bid_size":0.0,"ask":148.5,"ask_size":0.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.5262,"gamma":0.0012,"vega":8.581,"theta":-1.8493,"rho":-3.6082,"theo":149.547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.849998474121},{"option":"SPXW260326C06950000","bid":103.9,"bid_size":0.0,"ask":104.8,"ask_size":0.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":0.4423,"gamma":0.0012,"vega":8.5144,"theta":-1.7868,"rho":2.8123,"theo":104.327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.2999992370606},{"option":"SPXW260326P06950000","bid":157.9,"bid_size":0.0,"ask":159.0,"ask_size":0.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.5575,"gamma":0.0012,"vega":8.5144,"theta":-1.7812,"rho":-3.8246,"theo":159.851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.349998474121},{"option":"SPXW260326C06975000","bid":90.3,"bid_size":0.0,"ask":91.1,"ask_size":0.0,"iv":0.1463,"open_interest":2.0,"volume":0.0,"delta":0.4097,"gamma":0.0012,"vega":8.3904,"theta":-1.71,"rho":2.609,"theo":90.6052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.38,"last_trade_time":"2026-02-17T10:15:17","percent_change":0.0,"prev_day_close":81.7000007629394},{"option":"SPXW260326P06975000","bid":169.1,"bid_size":0.0,"ask":170.1,"ask_size":0.0,"iv":0.1463,"open_interest":0.0,"volume":0.0,"delta":-0.5901,"gamma":0.0012,"vega":8.3904,"theta":-1.7019,"rho":-4.0518,"theo":171.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.650001525879},{"option":"SPXW260326C07000000","bid":77.6,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.1423,"open_interest":3.0,"volume":1.0,"delta":0.3762,"gamma":0.0012,"vega":8.2068,"theta":-1.6228,"rho":2.4004,"theo":77.8622,"change":14.17,"open":84.22,"high":84.22,"low":84.22,"tick":"up","last_trade_price":84.22,"last_trade_time":"2026-02-18T10:05:40","percent_change":20.2284,"prev_day_close":70.0499992370606},{"option":"SPXW260326P07000000","bid":181.3,"bid_size":0.0,"ask":182.3,"ask_size":0.0,"iv":0.1423,"open_interest":0.0,"volume":1.0,"delta":-0.6236,"gamma":0.0012,"vega":8.2068,"theta":-1.6122,"rho":-4.2842,"theo":183.1852,"change":-3.5,"open":199.4,"high":199.4,"low":199.4,"tick":"down","last_trade_price":199.4,"last_trade_time":"2026-02-18T09:30:31","percent_change":-1.72498,"prev_day_close":202.899993896484},{"option":"SPXW260326C07025000","bid":65.9,"bid_size":0.0,"ask":66.7,"ask_size":0.0,"iv":0.1384,"open_interest":45.0,"volume":0.0,"delta":0.3419,"gamma":0.0012,"vega":7.9539,"theta":-1.5264,"rho":2.184,"theo":66.2132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.1,"last_trade_time":"2026-02-17T15:08:10","percent_change":0.0,"prev_day_close":59.4499988555908},{"option":"SPXW260326P07025000","bid":194.5,"bid_size":0.0,"ask":195.5,"ask_size":0.0,"iv":0.1384,"open_interest":0.0,"volume":2.0,"delta":-0.6579,"gamma":0.0012,"vega":7.9539,"theta":-1.5132,"rho":-4.5245,"theo":196.4357,"change":-39.0,"open":178.2,"high":178.2,"low":178.2,"tick":"down","last_trade_price":178.2,"last_trade_time":"2026-02-18T11:47:40","percent_change":-17.9558,"prev_day_close":217.200004577637},{"option":"SPXW260326C07050000","bid":55.3,"bid_size":0.0,"ask":56.0,"ask_size":0.0,"iv":0.1347,"open_interest":9.0,"volume":0.0,"delta":0.3076,"gamma":0.0012,"vega":7.6395,"theta":-1.422,"rho":1.9681,"theo":55.7076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.32,"last_trade_time":"2026-02-17T15:30:43","percent_change":0.0,"prev_day_close":49.8999996185303},{"option":"SPXW260326P07050000","bid":208.8,"bid_size":0.0,"ask":209.7,"ask_size":0.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.6922,"gamma":0.0012,"vega":7.6395,"theta":-1.4063,"rho":-4.7642,"theo":210.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.25},{"option":"SPXW260326C07075000","bid":45.8,"bid_size":0.0,"ask":46.4,"ask_size":0.0,"iv":0.131,"open_interest":6.0,"volume":4.0,"delta":0.2736,"gamma":0.0012,"vega":7.2554,"theta":-1.3108,"rho":1.7517,"theo":46.3473,"change":1.48,"open":52.2,"high":52.2,"low":42.83,"tick":"down","last_trade_price":42.83,"last_trade_time":"2026-02-18T15:09:32","percent_change":3.5792,"prev_day_close":41.3500003814697},{"option":"SPXW260326P07075000","bid":222.0,"bid_size":0.0,"ask":227.0,"ask_size":0.0,"iv":0.1317,"open_interest":5.0,"volume":0.0,"delta":-0.7262,"gamma":0.0012,"vega":7.2554,"theta":-1.2925,"rho":-5.0045,"theo":226.3688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.13,"last_trade_time":"2026-02-17T10:25:47","percent_change":0.0,"prev_day_close":248.299995422363},{"option":"SPXW260326C07100000","bid":37.4,"bid_size":0.0,"ask":38.0,"ask_size":0.0,"iv":0.1276,"open_interest":7.0,"volume":12.0,"delta":0.2404,"gamma":0.0011,"vega":6.8158,"theta":-1.1937,"rho":1.5401,"theo":38.0772,"change":2.91,"open":36.57,"high":43.15,"low":35.05,"tick":"up","last_trade_price":36.81,"last_trade_time":"2026-02-18T15:44:34","percent_change":8.58407,"prev_day_close":33.8999996185303},{"option":"SPXW260326P07100000","bid":238.8,"bid_size":0.0,"ask":243.6,"ask_size":0.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":-0.7594,"gamma":0.0011,"vega":6.8158,"theta":-1.173,"rho":-5.24,"theo":242.9982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":265.699996948242},{"option":"SPXW260326C07200000","bid":14.8,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.1172,"open_interest":3.0,"volume":8.0,"delta":0.1246,"gamma":0.0008,"vega":4.6381,"theta":-0.7141,"rho":0.7993,"theo":15.1486,"change":0.7,"open":14.87,"high":17.65,"low":14.3,"tick":"up","last_trade_price":14.55,"last_trade_time":"2026-02-18T15:44:34","percent_change":5.05415,"prev_day_close":13.8500003814697},{"option":"SPXW260326P07200000","bid":315.4,"bid_size":0.0,"ask":320.9,"ask_size":0.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.8752,"gamma":0.0008,"vega":4.6381,"theta":-0.6832,"rho":-6.0761,"theo":319.6676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.949996948242},{"option":"SPXW260326C07300000","bid":5.3,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.1125,"open_interest":1.0,"volume":0.0,"delta":0.0551,"gamma":0.0005,"vega":2.6378,"theta":-0.3643,"rho":0.352,"theo":5.4286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-17T11:50:26","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"SPXW260326P07300000","bid":405.2,"bid_size":0.0,"ask":411.0,"ask_size":0.0,"iv":0.1147,"open_interest":0.0,"volume":0.0,"delta":-0.9447,"gamma":0.0005,"vega":2.6378,"theta":-0.3233,"rho":-6.6189,"theo":409.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.149993896484},{"option":"SPXW260326C07400000","bid":2.05,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":0.0254,"gamma":0.0002,"vega":1.4671,"theta":-0.1934,"rho":0.1614,"theo":2.2443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"SPXW260326P07400000","bid":500.9,"bid_size":0.0,"ask":507.6,"ask_size":0.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.9744,"gamma":0.0002,"vega":1.4671,"theta":-0.1423,"rho":-6.905,"theo":505.9595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":532.25},{"option":"SPXW260326C07500000","bid":0.85,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1177,"open_interest":1.0,"volume":0.0,"delta":0.0129,"gamma":0.0001,"vega":0.8538,"theta":-0.1118,"rho":0.0815,"theo":1.0869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.07,"last_trade_time":"2026-02-17T10:12:31","percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"SPXW260326P07500000","bid":599.2,"bid_size":0.0,"ask":606.0,"ask_size":0.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.9869,"gamma":0.0001,"vega":0.8538,"theta":-0.0506,"rho":-7.0803,"theo":604.4,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.5},{"option":"SPXW260326C07600000","bid":0.4,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":0.0071,"gamma":0.0001,"vega":0.5184,"theta":-0.0686,"rho":0.0445,"theo":0.5831,"change":0.0,"open":0.0,"high":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":"SPXW260326P07600000","bid":691.7,"bid_size":0.0,"ask":709.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9927,"gamma":0.0001,"vega":0.5184,"theta":0.0,"rho":-7.2127,"theo":703.4943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":730.0},{"option":"SPXW260326C07800000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0,"vega":0.2361,"theta":-0.0336,"rho":0.0177,"theo":0.2401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPXW260326P07800000","bid":891.4,"bid_size":0.0,"ask":912.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0,"vega":0.2363,"theta":0.0,"rho":-7.4304,"theo":902.3476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.699981689453},{"option":"SPXW260326C08000000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.1391,"theta":-0.0221,"rho":0.0098,"theo":0.1434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260326P08000000","bid":1089.8,"bid_size":0.0,"ask":1111.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1393,"theta":0.0,"rho":-7.6291,"theo":1101.4469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1128.69995117188},{"option":"SPXW260326C08200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1811,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0913,"theta":-0.0161,"rho":0.0062,"theo":0.0975,"change":0.0,"open":0.0,"high":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":"SPXW260326P08200000","bid":1289.7,"bid_size":0.0,"ask":1310.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.0914,"theta":0.0,"rho":-7.8236,"theo":1300.597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1327.79998779297},{"option":"SPXW260326C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2039,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0619,"theta":-0.0119,"rho":0.0041,"theo":0.0681,"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":0.100000001490116},{"option":"SPXW260326P08400000","bid":1488.8,"bid_size":0.0,"ask":1509.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.062,"theta":0.0,"rho":-8.0166,"theo":1499.7637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1526.30004882812},{"option":"SPXW260326C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0426,"theta":-0.0088,"rho":0.0027,"theo":0.0478,"change":0.0,"open":0.0,"high":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":"SPXW260326P08600000","bid":1687.5,"bid_size":0.0,"ask":1708.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0426,"theta":0.0,"rho":-8.2088,"theo":1698.9394,"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":1725.34997558594},{"option":"SPXW260326C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0296,"theta":-0.0065,"rho":0.0018,"theo":0.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260326P08800000","bid":1886.4,"bid_size":0.0,"ask":1907.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0296,"theta":0.0,"rho":-8.4006,"theo":1898.1212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1925.0},{"option":"SPXW260327C02800000","bid":4068.9,"bid_size":0.0,"ask":4089.4,"ask_size":0.0,"iv":1.0722,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":2.9018,"theo":4078.7234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4051.79992675781},{"option":"SPXW260327P02800000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8529,"open_interest":18.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0353,"theta":-0.0377,"rho":-0.0033,"theo":0.228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-06T10:54:02","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260327C03000000","bid":3869.9,"bid_size":0.0,"ask":3890.4,"ask_size":0.0,"iv":0.9961,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0439,"theta":0.0,"rho":3.1081,"theo":3879.6432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3852.30004882812},{"option":"SPXW260327P03000000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8254,"open_interest":2.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.044,"theta":-0.0443,"rho":-0.0042,"theo":0.2754,"change":-0.125,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:17:00","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPXW260327C03200000","bid":3670.8,"bid_size":0.0,"ask":3691.5,"ask_size":0.0,"iv":0.9275,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0551,"theta":0.0,"rho":3.3142,"theo":3680.5747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3653.95007324219},{"option":"SPXW260327P03200000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.7817,"open_interest":2.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0552,"theta":-0.0522,"rho":-0.0053,"theo":0.3346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-12T15:47:10","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260327C03400000","bid":3471.8,"bid_size":0.0,"ask":3492.5,"ask_size":0.0,"iv":0.8626,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0695,"theta":0.0,"rho":3.5198,"theo":3481.5236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3454.69995117188},{"option":"SPXW260327P03400000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.7442,"open_interest":68.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0696,"theta":-0.0621,"rho":-0.0068,"theo":0.4111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-09T09:31:00","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260327C03600000","bid":3272.8,"bid_size":0.0,"ask":3293.5,"ask_size":0.0,"iv":0.805,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0887,"theta":0.0,"rho":3.725,"theo":3282.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3256.25},{"option":"SPXW260327P03600000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.7,"open_interest":39.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0888,"theta":-0.0749,"rho":-0.0088,"theo":0.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.94,"last_trade_time":"2026-02-13T11:27:52","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPXW260327C03800000","bid":3073.6,"bid_size":0.0,"ask":3094.4,"ask_size":0.0,"iv":0.7477,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1153,"theta":0.0,"rho":3.9292,"theo":3083.5137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3056.5},{"option":"SPXW260327P03800000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.6644,"open_interest":191.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.1154,"theta":-0.0919,"rho":-0.0117,"theo":0.6569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-06T11:36:22","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPXW260327C04000000","bid":2874.7,"bid_size":0.0,"ask":2895.5,"ask_size":0.0,"iv":0.6957,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1517,"theta":0.0,"rho":4.1323,"theo":2884.588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2857.84997558594},{"option":"SPXW260327P04000000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.6286,"open_interest":344.0,"volume":48.0,"delta":-0.0022,"gamma":0.0,"vega":0.152,"theta":-0.1147,"rho":-0.0158,"theo":0.8593,"change":-0.305,"open":1.05,"high":1.05,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-18T10:05:25","percent_change":-25.9574,"prev_day_close":1.17500001192093},{"option":"SPXW260327C04200000","bid":2676.2,"bid_size":0.0,"ask":2696.7,"ask_size":0.0,"iv":0.6464,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.2028,"theta":0.0,"rho":4.3335,"theo":2685.7458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2659.79992675781},{"option":"SPXW260327P04200000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.5909,"open_interest":252.0,"volume":60.0,"delta":-0.003,"gamma":0.0,"vega":0.2032,"theta":-0.1451,"rho":-0.0217,"theo":1.1456,"change":-0.13,"open":1.37,"high":1.37,"low":1.37,"tick":"down","last_trade_price":1.37,"last_trade_time":"2026-02-18T09:32:11","percent_change":-8.66667,"prev_day_close":1.5},{"option":"SPXW260327C04400000","bid":2477.2,"bid_size":0.0,"ask":2497.9,"ask_size":0.0,"iv":0.6002,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.2721,"theta":0.0,"rho":4.5324,"theo":2487.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2460.80004882812},{"option":"SPXW260327P04400000","bid":1.55,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.5561,"open_interest":120.0,"volume":564.0,"delta":-0.0041,"gamma":0.0,"vega":0.2722,"theta":-0.1843,"rho":-0.03,"theo":1.5403,"change":-0.38,"open":1.5,"high":1.76,"low":1.42,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T15:49:59","percent_change":-19.4872,"prev_day_close":1.94999998807907},{"option":"SPXW260327C04600000","bid":2285.3,"bid_size":0.0,"ask":2294.6,"ask_size":0.0,"iv":0.5022,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.3654,"theta":-0.0084,"rho":4.7277,"theo":2288.428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2261.39990234375},{"option":"SPXW260327P04600000","bid":2.05,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.5218,"open_interest":192.0,"volume":314.0,"delta":-0.0057,"gamma":0.0,"vega":0.3655,"theta":-0.234,"rho":-0.0418,"theo":2.0807,"change":-0.4,"open":1.94,"high":2.29,"low":1.87,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T15:42:06","percent_change":-16.0,"prev_day_close":2.5},{"option":"SPXW260327C04800000","bid":2087.0,"bid_size":0.0,"ask":2096.3,"ask_size":0.0,"iv":0.4746,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0,"vega":0.4883,"theta":-0.0884,"rho":4.9188,"theo":2090.0148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2063.0},{"option":"SPXW260327P04800000","bid":2.7,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.4872,"open_interest":56.0,"volume":0.0,"delta":-0.0079,"gamma":0.0,"vega":0.4885,"theta":-0.2943,"rho":-0.0579,"theo":2.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-12T09:50:52","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"SPXW260327C05000000","bid":1888.9,"bid_size":0.0,"ask":1897.7,"ask_size":0.0,"iv":0.4494,"open_interest":770.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":0.6459,"theta":-0.1793,"rho":5.1041,"theo":1891.8133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1859.84,"last_trade_time":"2026-02-13T15:00:36","percent_change":0.0,"prev_day_close":1864.94995117188},{"option":"SPXW260327P05000000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.4526,"open_interest":1404.0,"volume":19.0,"delta":-0.0109,"gamma":0.0,"vega":0.6461,"theta":-0.3656,"rho":-0.0798,"theo":3.7214,"change":-0.35,"open":4.0,"high":4.0,"low":3.2,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-18T14:33:59","percent_change":-8.43374,"prev_day_close":4.15000009536743},{"option":"SPXW260327C05100000","bid":1791.0,"bid_size":0.0,"ask":1797.9,"ask_size":0.0,"iv":0.4342,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.7424,"theta":-0.2289,"rho":5.1939,"theo":1792.8058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1766.20001220703},{"option":"SPXW260327P05100000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.4368,"open_interest":103.0,"volume":60.0,"delta":-0.0128,"gamma":0.0,"vega":0.7426,"theta":-0.4053,"rho":-0.0935,"theo":4.2778,"change":-0.69,"open":4.51,"high":4.51,"low":3.95,"tick":"up","last_trade_price":4.01,"last_trade_time":"2026-02-18T15:49:59","percent_change":-14.6809,"prev_day_close":4.70000004768372},{"option":"SPXW260327C05200000","bid":1691.7,"bid_size":0.0,"ask":1698.9,"ask_size":0.0,"iv":0.417,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0,"vega":0.8507,"theta":-0.2814,"rho":5.2814,"theo":1693.8742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1667.39996337891},{"option":"SPXW260327P05200000","bid":4.7,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.4197,"open_interest":59.0,"volume":145.0,"delta":-0.015,"gamma":0.0,"vega":0.851,"theta":-0.4481,"rho":-0.1097,"theo":4.9101,"change":-0.32,"open":4.25,"high":5.08,"low":3.96,"tick":"no_change","last_trade_price":5.08,"last_trade_time":"2026-02-18T14:42:39","percent_change":-5.92593,"prev_day_close":5.40000009536743},{"option":"SPXW260327C05300000","bid":1592.9,"bid_size":0.0,"ask":1600.1,"ask_size":0.0,"iv":0.3995,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":0.9735,"theta":-0.3373,"rho":5.3664,"theo":1595.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1568.44995117188},{"option":"SPXW260327P05300000","bid":5.4,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.4028,"open_interest":70.0,"volume":6.0,"delta":-0.0176,"gamma":0.0,"vega":0.9738,"theta":-0.4942,"rho":-0.1282,"theo":5.6313,"change":-1.49,"open":4.96,"high":4.96,"low":4.71,"tick":"down","last_trade_price":4.71,"last_trade_time":"2026-02-18T12:51:00","percent_change":-24.0323,"prev_day_close":6.20000004768372},{"option":"SPXW260327C05400000","bid":1494.7,"bid_size":0.0,"ask":1501.3,"ask_size":0.0,"iv":0.3801,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0001,"vega":1.1171,"theta":-0.3972,"rho":5.4476,"theo":1496.2989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1469.75},{"option":"SPXW260327P05400000","bid":6.2,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.3867,"open_interest":6315.0,"volume":117.0,"delta":-0.0206,"gamma":0.0001,"vega":1.1174,"theta":-0.5442,"rho":-0.1506,"theo":6.4629,"change":-0.47,"open":5.65,"high":6.72,"low":5.45,"tick":"down","last_trade_price":6.63,"last_trade_time":"2026-02-18T14:41:16","percent_change":-6.61972,"prev_day_close":7.09999990463257},{"option":"SPXW260327C05450000","bid":1444.9,"bid_size":0.0,"ask":1451.9,"ask_size":0.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0001,"vega":1.1966,"theta":-0.4289,"rho":5.4865,"theo":1446.9848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1420.55004882812},{"option":"SPXW260327P05450000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.3777,"open_interest":249.0,"volume":52.0,"delta":-0.0224,"gamma":0.0001,"vega":1.197,"theta":-0.5711,"rho":-0.1635,"theo":6.9308,"change":-1.2,"open":6.4,"high":6.4,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T13:46:47","percent_change":-15.7895,"prev_day_close":7.59999990463257},{"option":"SPXW260327C05500000","bid":1395.6,"bid_size":0.0,"ask":1402.4,"ask_size":0.0,"iv":0.3654,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0001,"vega":1.2816,"theta":-0.4622,"rho":5.5243,"theo":1397.7125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1371.34997558594},{"option":"SPXW260327P05500000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3698,"open_interest":453.0,"volume":5.0,"delta":-0.0243,"gamma":0.0001,"vega":1.2819,"theta":-0.5994,"rho":-0.1775,"theo":7.4406,"change":-0.44,"open":6.49,"high":7.76,"low":6.49,"tick":"no_change","last_trade_price":7.76,"last_trade_time":"2026-02-18T15:20:13","percent_change":-5.36586,"prev_day_close":8.2000002861023},{"option":"SPXW260327C05550000","bid":1346.2,"bid_size":0.0,"ask":1352.8,"ask_size":0.0,"iv":0.3548,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":1.3735,"theta":-0.4971,"rho":5.5608,"theo":1348.488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.29998779297},{"option":"SPXW260327P05550000","bid":7.7,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.3614,"open_interest":44223.0,"volume":120.0,"delta":-0.0264,"gamma":0.0001,"vega":1.3739,"theta":-0.6294,"rho":-0.1928,"theo":7.9983,"change":-0.8,"open":6.89,"high":8.0,"low":6.8,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T14:48:39","percent_change":-9.09091,"prev_day_close":8.7999997138977},{"option":"SPXW260327C05600000","bid":1297.3,"bid_size":0.0,"ask":1304.0,"ask_size":0.0,"iv":0.3502,"open_interest":0.0,"volume":0.0,"delta":0.9711,"gamma":0.0001,"vega":1.4747,"theta":-0.5339,"rho":5.5956,"theo":1299.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1273.34997558594},{"option":"SPXW260327P05600000","bid":8.3,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.3531,"open_interest":2236.0,"volume":7.0,"delta":-0.0287,"gamma":0.0001,"vega":1.4751,"theta":-0.6613,"rho":-0.2098,"theo":8.6117,"change":-1.99,"open":7.5,"high":7.51,"low":7.19,"tick":"up","last_trade_price":7.51,"last_trade_time":"2026-02-18T13:27:02","percent_change":-20.9474,"prev_day_close":9.5},{"option":"SPXW260327C05650000","bid":1248.5,"bid_size":0.0,"ask":1255.2,"ask_size":0.0,"iv":0.3415,"open_interest":0.0,"volume":0.0,"delta":0.9685,"gamma":0.0001,"vega":1.586,"theta":-0.5729,"rho":5.6282,"theo":1250.2168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1224.15002441406},{"option":"SPXW260327P05650000","bid":9.0,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.345,"open_interest":46235.0,"volume":125.0,"delta":-0.0313,"gamma":0.0001,"vega":1.5865,"theta":-0.6954,"rho":-0.229,"theo":9.2914,"change":-1.4,"open":7.9,"high":9.8,"low":7.85,"tick":"down","last_trade_price":8.9,"last_trade_time":"2026-02-18T15:49:13","percent_change":-13.5922,"prev_day_close":10.2999997138977},{"option":"SPXW260327C05700000","bid":1199.5,"bid_size":0.0,"ask":1205.8,"ask_size":0.0,"iv":0.3323,"open_interest":0.0,"volume":0.0,"delta":0.9655,"gamma":0.0001,"vega":1.707,"theta":-0.6144,"rho":5.6583,"theo":1201.1933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1174.95001220703},{"option":"SPXW260327P05700000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.3369,"open_interest":542.0,"volume":5.0,"delta":-0.0343,"gamma":0.0001,"vega":1.7075,"theta":-0.7321,"rho":-0.2507,"theo":10.0499,"change":-0.54,"open":8.5,"high":10.61,"low":8.5,"tick":"no_change","last_trade_price":10.61,"last_trade_time":"2026-02-18T15:20:13","percent_change":-4.84305,"prev_day_close":11.1500000953674},{"option":"SPXW260327C05750000","bid":1150.6,"bid_size":0.0,"ask":1157.2,"ask_size":0.0,"iv":0.3248,"open_interest":0.0,"volume":0.0,"delta":0.9623,"gamma":0.0001,"vega":1.8378,"theta":-0.6589,"rho":5.6861,"theo":1152.2626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1126.45001220703},{"option":"SPXW260327P05750000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.3293,"open_interest":253.0,"volume":4.0,"delta":-0.0375,"gamma":0.0001,"vega":1.8378,"theta":-0.7715,"rho":-0.2746,"theo":10.8979,"change":-2.55,"open":9.1,"high":9.6,"low":9.1,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T11:53:38","percent_change":-20.9877,"prev_day_close":12.1500000953674},{"option":"SPXW260327C05775000","bid":1125.9,"bid_size":0.0,"ask":1132.7,"ask_size":0.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":0.9605,"gamma":0.0001,"vega":1.9079,"theta":-0.6823,"rho":5.699,"theo":1127.8366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327P05775000","bid":11.1,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.3255,"open_interest":0.0,"volume":0.0,"delta":-0.0393,"gamma":0.0001,"vega":1.9079,"theta":-0.7924,"rho":-0.2876,"theo":11.3627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327C05800000","bid":1101.4,"bid_size":0.0,"ask":1108.0,"ask_size":0.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":0.9586,"gamma":0.0001,"vega":1.9819,"theta":-0.7066,"rho":5.7111,"theo":1103.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1078.0},{"option":"SPXW260327P05800000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.3216,"open_interest":387.0,"volume":27.0,"delta":-0.0412,"gamma":0.0001,"vega":1.9819,"theta":-0.8143,"rho":-0.3014,"theo":11.8566,"change":-0.97,"open":10.3,"high":12.28,"low":10.3,"tick":"up","last_trade_price":12.28,"last_trade_time":"2026-02-18T14:45:27","percent_change":-7.32075,"prev_day_close":13.25},{"option":"SPXW260327C05825000","bid":1077.1,"bid_size":0.0,"ask":1083.8,"ask_size":0.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0001,"vega":2.0602,"theta":-0.7318,"rho":5.7222,"theo":1079.0738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327P05825000","bid":12.1,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.3179,"open_interest":0.0,"volume":0.0,"delta":-0.0432,"gamma":0.0001,"vega":2.0602,"theta":-0.837,"rho":-0.3161,"theo":12.3819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327C05850000","bid":1053.7,"bid_size":0.0,"ask":1059.3,"ask_size":0.0,"iv":0.3112,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0001,"vega":2.1429,"theta":-0.7579,"rho":5.7323,"theo":1054.7426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1029.25},{"option":"SPXW260327P05850000","bid":12.7,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.3137,"open_interest":70.0,"volume":8.0,"delta":-0.0454,"gamma":0.0001,"vega":2.1429,"theta":-0.8606,"rho":-0.332,"theo":12.9416,"change":-3.11,"open":13.28,"high":13.28,"low":10.55,"tick":"up","last_trade_price":11.34,"last_trade_time":"2026-02-18T10:07:26","percent_change":-21.5225,"prev_day_close":14.4500002861023},{"option":"SPXW260327C05875000","bid":1028.8,"bid_size":0.0,"ask":1035.2,"ask_size":0.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0001,"vega":2.2297,"theta":-0.785,"rho":5.7411,"theo":1030.4489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1005.10000610352},{"option":"SPXW260327P05875000","bid":13.3,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.3099,"open_interest":16.0,"volume":0.0,"delta":-0.0477,"gamma":0.0001,"vega":2.2297,"theta":-0.8852,"rho":-0.349,"theo":13.5388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.17,"last_trade_time":"2026-02-17T15:46:43","percent_change":0.0,"prev_day_close":15.1500000953674},{"option":"SPXW260327C05900000","bid":1004.5,"bid_size":0.0,"ask":1010.9,"ask_size":0.0,"iv":0.3029,"open_interest":1.0,"volume":0.0,"delta":0.9497,"gamma":0.0001,"vega":2.3202,"theta":-0.8131,"rho":5.7488,"theo":1006.1958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1001.98,"last_trade_time":"2026-02-12T11:46:50","percent_change":0.0,"prev_day_close":980.75},{"option":"SPXW260327P05900000","bid":13.9,"bid_size":0.0,"ask":14.2,"ask_size":0.0,"iv":0.3064,"open_interest":457.0,"volume":8.0,"delta":-0.0501,"gamma":0.0001,"vega":2.3202,"theta":-0.9109,"rho":-0.3672,"theo":14.1767,"change":-1.23,"open":12.0,"high":14.67,"low":11.91,"tick":"up","last_trade_price":14.67,"last_trade_time":"2026-02-18T15:30:41","percent_change":-7.73585,"prev_day_close":15.9000000953674},{"option":"SPXW260327C05925000","bid":980.3,"bid_size":0.0,"ask":986.7,"ask_size":0.0,"iv":0.2996,"open_interest":0.0,"volume":5.0,"delta":0.9471,"gamma":0.0002,"vega":2.4142,"theta":-0.8422,"rho":5.7554,"theo":981.9867,"change":49.33,"open":1006.33,"high":1006.33,"low":1006.33,"tick":"up","last_trade_price":1006.33,"last_trade_time":"2026-02-18T13:14:32","percent_change":5.15465,"prev_day_close":957.0},{"option":"SPXW260327P05925000","bid":14.6,"bid_size":0.0,"ask":14.9,"ask_size":0.0,"iv":0.3027,"open_interest":1470.0,"volume":0.0,"delta":-0.0527,"gamma":0.0002,"vega":2.4142,"theta":-0.9376,"rho":-0.3865,"theo":14.8585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.62,"last_trade_time":"2026-02-17T15:46:43","percent_change":0.0,"prev_day_close":16.6499996185303},{"option":"SPXW260327C05950000","bid":956.0,"bid_size":0.0,"ask":962.5,"ask_size":0.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":0.9443,"gamma":0.0002,"vega":2.5122,"theta":-0.8725,"rho":5.761,"theo":957.8243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":932.650024414062},{"option":"SPXW260327P05950000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.2989,"open_interest":375.0,"volume":4.0,"delta":-0.0555,"gamma":0.0002,"vega":2.5122,"theta":-0.9655,"rho":-0.4068,"theo":15.587,"change":-3.75,"open":13.75,"high":13.75,"low":13.75,"tick":"down","last_trade_price":13.75,"last_trade_time":"2026-02-18T10:22:47","percent_change":-21.4286,"prev_day_close":17.5},{"option":"SPXW260327C05975000","bid":932.7,"bid_size":0.0,"ask":938.4,"ask_size":0.0,"iv":0.2925,"open_interest":0.0,"volume":0.0,"delta":0.9413,"gamma":0.0002,"vega":2.6151,"theta":-0.9039,"rho":5.7654,"theo":933.7117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.850006103516},{"option":"SPXW260327P05975000","bid":16.1,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.2953,"open_interest":124.0,"volume":2.0,"delta":-0.0585,"gamma":0.0002,"vega":2.6151,"theta":-0.9944,"rho":-0.4284,"theo":16.3654,"change":-0.85,"open":17.5,"high":17.5,"low":17.5,"tick":"no_change","last_trade_price":17.5,"last_trade_time":"2026-02-18T15:20:47","percent_change":-4.63215,"prev_day_close":18.3500003814697},{"option":"SPXW260327C06000000","bid":907.8,"bid_size":0.0,"ask":914.3,"ask_size":0.0,"iv":0.2886,"open_interest":2272.0,"volume":0.0,"delta":0.9382,"gamma":0.0002,"vega":2.7239,"theta":-0.9364,"rho":5.7682,"theo":909.6526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":881.7,"last_trade_time":"2026-02-13T15:00:36","percent_change":0.0,"prev_day_close":885.0},{"option":"SPXW260327P06000000","bid":16.9,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.2915,"open_interest":3207.0,"volume":18.0,"delta":-0.0616,"gamma":0.0002,"vega":2.7239,"theta":-1.0244,"rho":-0.4514,"theo":17.1972,"change":-2.3,"open":14.9,"high":17.81,"low":14.09,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-18T16:00:28","percent_change":-11.9171,"prev_day_close":19.3000001907349},{"option":"SPXW260327C06025000","bid":883.8,"bid_size":0.0,"ask":890.3,"ask_size":0.0,"iv":0.2855,"open_interest":0.0,"volume":0.0,"delta":0.9348,"gamma":0.0002,"vega":2.839,"theta":-0.97,"rho":5.7693,"theo":885.6511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":861.0},{"option":"SPXW260327P06025000","bid":17.8,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.288,"open_interest":37.0,"volume":2.0,"delta":-0.065,"gamma":0.0002,"vega":2.839,"theta":-1.0556,"rho":-0.4762,"theo":18.0866,"change":-2.65,"open":16.5,"high":17.65,"low":16.5,"tick":"up","last_trade_price":17.65,"last_trade_time":"2026-02-18T13:53:04","percent_change":-13.0542,"prev_day_close":20.3000001907349},{"option":"SPXW260327C06050000","bid":860.7,"bid_size":0.0,"ask":866.3,"ask_size":0.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":0.9312,"gamma":0.0002,"vega":2.9598,"theta":-1.0048,"rho":5.7684,"theo":861.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":837.25},{"option":"SPXW260327P06050000","bid":18.7,"bid_size":0.0,"ask":19.1,"ask_size":0.0,"iv":0.2844,"open_interest":270.0,"volume":2.0,"delta":-0.0686,"gamma":0.0002,"vega":2.9598,"theta":-1.0879,"rho":-0.503,"theo":19.0385,"change":-2.17,"open":17.05,"high":18.55,"low":17.05,"tick":"up","last_trade_price":18.55,"last_trade_time":"2026-02-18T13:53:04","percent_change":-10.1402,"prev_day_close":21.4000005722046},{"option":"SPXW260327C06075000","bid":837.1,"bid_size":0.0,"ask":842.4,"ask_size":0.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.9274,"gamma":0.0002,"vega":3.0853,"theta":-1.0407,"rho":5.7656,"theo":837.8402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":813.399993896484},{"option":"SPXW260327P06075000","bid":19.7,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.2808,"open_interest":68.0,"volume":0.0,"delta":-0.0724,"gamma":0.0002,"vega":3.0853,"theta":-1.1214,"rho":-0.5317,"theo":20.0577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.73,"last_trade_time":"2026-02-17T13:11:37","percent_change":0.0,"prev_day_close":22.5},{"option":"SPXW260327C06100000","bid":812.2,"bid_size":0.0,"ask":818.5,"ask_size":0.0,"iv":0.2754,"open_interest":6.0,"volume":0.0,"delta":0.9233,"gamma":0.0002,"vega":3.2149,"theta":-1.0777,"rho":5.7612,"theo":814.0401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":890.47,"last_trade_time":"2026-01-29T15:01:37","percent_change":0.0,"prev_day_close":789.799987792969},{"option":"SPXW260327P06100000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.2773,"open_interest":184.0,"volume":9.0,"delta":-0.0765,"gamma":0.0002,"vega":3.2149,"theta":-1.1559,"rho":-0.562,"theo":21.1485,"change":-6.43,"open":17.58,"high":18.45,"low":17.22,"tick":"down","last_trade_price":17.22,"last_trade_time":"2026-02-18T13:02:17","percent_change":-27.1882,"prev_day_close":23.6499996185303},{"option":"SPXW260327C06125000","bid":789.4,"bid_size":0.0,"ask":794.8,"ask_size":0.0,"iv":0.2725,"open_interest":0.0,"volume":0.0,"delta":0.9189,"gamma":0.0002,"vega":3.3493,"theta":-1.1158,"rho":5.7551,"theo":790.3153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.049987792969},{"option":"SPXW260327P06125000","bid":21.9,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.2737,"open_interest":48.0,"volume":0.0,"delta":-0.0809,"gamma":0.0002,"vega":3.3493,"theta":-1.1915,"rho":-0.594,"theo":22.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.55,"last_trade_time":"2026-02-17T12:45:11","percent_change":0.0,"prev_day_close":24.9500007629395},{"option":"SPXW260327C06150000","bid":765.4,"bid_size":0.0,"ask":770.8,"ask_size":0.0,"iv":0.2682,"open_interest":6.0,"volume":0.0,"delta":0.9143,"gamma":0.0003,"vega":3.4902,"theta":-1.1549,"rho":5.7471,"theo":766.6701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":778.8,"last_trade_time":"2026-02-03T14:00:10","percent_change":0.0,"prev_day_close":742.199981689453},{"option":"SPXW260327P06150000","bid":23.1,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.2701,"open_interest":218.0,"volume":16.0,"delta":-0.0855,"gamma":0.0003,"vega":3.4902,"theta":-1.2282,"rho":-0.6279,"theo":23.5603,"change":-2.57,"open":24.77,"high":25.03,"low":19.58,"tick":"up","last_trade_price":25.03,"last_trade_time":"2026-02-18T14:38:52","percent_change":-9.75332,"prev_day_close":26.3500003814697},{"option":"SPXW260327C06175000","bid":742.1,"bid_size":0.0,"ask":747.5,"ask_size":0.0,"iv":0.2647,"open_interest":0.0,"volume":0.0,"delta":0.9093,"gamma":0.0003,"vega":3.6386,"theta":-1.1949,"rho":5.7365,"theo":743.1094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.849975585938},{"option":"SPXW260327P06175000","bid":24.4,"bid_size":0.0,"ask":24.8,"ask_size":0.0,"iv":0.2666,"open_interest":542.0,"volume":2006.0,"delta":-0.0905,"gamma":0.0003,"vega":3.6386,"theta":-1.2658,"rho":-0.6644,"theo":24.8906,"change":-4.83,"open":25.45,"high":25.45,"low":20.46,"tick":"up","last_trade_price":22.92,"last_trade_time":"2026-02-18T13:44:55","percent_change":-17.4054,"prev_day_close":27.75},{"option":"SPXW260327C06200000","bid":718.6,"bid_size":0.0,"ask":723.9,"ask_size":0.0,"iv":0.2622,"open_interest":0.0,"volume":0.0,"delta":0.904,"gamma":0.0003,"vega":3.7938,"theta":-1.2358,"rho":5.723,"theo":719.6397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":695.450012207031},{"option":"SPXW260327P06200000","bid":25.8,"bid_size":0.0,"ask":26.2,"ask_size":0.0,"iv":0.2633,"open_interest":782.0,"volume":2023.0,"delta":-0.0958,"gamma":0.0003,"vega":3.7938,"theta":-1.3042,"rho":-0.7038,"theo":26.3119,"change":-4.44,"open":27.74,"high":28.17,"low":21.59,"tick":"up","last_trade_price":24.91,"last_trade_time":"2026-02-18T15:57:48","percent_change":-15.1278,"prev_day_close":29.3500003814697},{"option":"SPXW260327C06225000","bid":694.6,"bid_size":0.0,"ask":700.5,"ask_size":0.0,"iv":0.259,"open_interest":0.0,"volume":0.0,"delta":0.8984,"gamma":0.0003,"vega":3.9539,"theta":-1.2775,"rho":5.7067,"theo":696.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.149993896484},{"option":"SPXW260327P06225000","bid":27.2,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.2598,"open_interest":210.0,"volume":17.0,"delta":-0.1014,"gamma":0.0003,"vega":3.9539,"theta":-1.3435,"rho":-0.746,"theo":27.8306,"change":-4.63,"open":28.4,"high":29.73,"low":23.7,"tick":"up","last_trade_price":26.32,"last_trade_time":"2026-02-18T15:57:48","percent_change":-14.9596,"prev_day_close":30.9500007629394},{"option":"SPXW260327C06250000","bid":671.9,"bid_size":0.0,"ask":677.2,"ask_size":0.0,"iv":0.255,"open_interest":162.0,"volume":0.0,"delta":0.8924,"gamma":0.0003,"vega":4.1176,"theta":-1.32,"rho":5.6881,"theo":672.9979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":687.12,"last_trade_time":"2026-02-03T14:00:10","percent_change":0.0,"prev_day_close":649.25},{"option":"SPXW260327P06250000","bid":28.8,"bid_size":0.0,"ask":29.3,"ask_size":0.0,"iv":0.2563,"open_interest":451.0,"volume":48.0,"delta":-0.1074,"gamma":0.0003,"vega":4.1176,"theta":-1.3834,"rho":-0.7904,"theo":29.452,"change":-1.58,"open":25.99,"high":31.17,"low":24.83,"tick":"no_change","last_trade_price":31.17,"last_trade_time":"2026-02-18T15:15:00","percent_change":-4.82443,"prev_day_close":32.75},{"option":"SPXW260327C06275000","bid":648.0,"bid_size":0.0,"ask":654.0,"ask_size":0.0,"iv":0.2522,"open_interest":8.0,"volume":0.0,"delta":0.886,"gamma":0.0004,"vega":4.2861,"theta":-1.3629,"rho":5.6673,"theo":649.8356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":697.12,"last_trade_time":"2026-02-03T15:36:08","percent_change":0.0,"prev_day_close":626.100006103516},{"option":"SPXW260327P06275000","bid":30.5,"bid_size":0.0,"ask":31.0,"ask_size":0.0,"iv":0.253,"open_interest":109.0,"volume":39.0,"delta":-0.1137,"gamma":0.0004,"vega":4.2861,"theta":-1.4239,"rho":-0.8371,"theo":31.1805,"change":-6.03,"open":25.98,"high":28.62,"low":25.98,"tick":"up","last_trade_price":28.62,"last_trade_time":"2026-02-18T13:44:55","percent_change":-17.4026,"prev_day_close":34.6500015258789},{"option":"SPXW260327C06300000","bid":625.3,"bid_size":0.0,"ask":630.9,"ask_size":0.0,"iv":0.2481,"open_interest":4.0,"volume":0.0,"delta":0.8793,"gamma":0.0004,"vega":4.4616,"theta":-1.4063,"rho":5.6436,"theo":626.7854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":737.53,"last_trade_time":"2026-02-02T15:26:32","percent_change":0.0,"prev_day_close":603.25},{"option":"SPXW260327P06300000","bid":32.3,"bid_size":0.0,"ask":32.8,"ask_size":0.0,"iv":0.2495,"open_interest":887.0,"volume":29.0,"delta":-0.1205,"gamma":0.0004,"vega":4.4616,"theta":-1.4649,"rho":-0.8868,"theo":33.0213,"change":-1.78,"open":29.25,"high":34.87,"low":27.01,"tick":"no_change","last_trade_price":34.87,"last_trade_time":"2026-02-18T15:15:00","percent_change":-4.85676,"prev_day_close":36.6500015258789},{"option":"SPXW260327C06310000","bid":616.1,"bid_size":0.0,"ask":621.7,"ask_size":0.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8764,"gamma":0.0004,"vega":4.5341,"theta":-1.4238,"rho":5.633,"theo":617.5984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327P06310000","bid":33.1,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":-0.1233,"gamma":0.0004,"vega":4.5341,"theta":-1.4813,"rho":-0.9077,"theo":33.7907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327C06320000","bid":606.5,"bid_size":0.0,"ask":612.5,"ask_size":0.0,"iv":0.2461,"open_interest":0.0,"volume":0.0,"delta":0.8736,"gamma":0.0004,"vega":4.6076,"theta":-1.4412,"rho":5.6218,"theo":608.431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.75},{"option":"SPXW260327P06320000","bid":33.9,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.2468,"open_interest":3.0,"volume":0.0,"delta":-0.1262,"gamma":0.0004,"vega":4.6076,"theta":-1.4978,"rho":-0.9292,"theo":34.5797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.57,"last_trade_time":"2026-02-17T15:10:56","percent_change":0.0,"prev_day_close":38.4500007629394},{"option":"SPXW260327C06325000","bid":602.2,"bid_size":0.0,"ask":607.9,"ask_size":0.0,"iv":0.2453,"open_interest":2.0,"volume":0.0,"delta":0.8721,"gamma":0.0004,"vega":4.6448,"theta":-1.45,"rho":5.616,"theo":603.855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":706.38,"last_trade_time":"2026-02-10T10:23:00","percent_change":0.0,"prev_day_close":580.450012207031},{"option":"SPXW260327P06325000","bid":34.2,"bid_size":0.0,"ask":34.8,"ask_size":0.0,"iv":0.2462,"open_interest":98.0,"volume":4.0,"delta":-0.1277,"gamma":0.0004,"vega":4.6448,"theta":-1.5061,"rho":-0.9403,"theo":34.9818,"change":-9.05,"open":29.8,"high":29.8,"low":29.8,"tick":"down","last_trade_price":29.8,"last_trade_time":"2026-02-18T12:25:29","percent_change":-23.2947,"prev_day_close":38.8499984741211},{"option":"SPXW260327C06330000","bid":597.7,"bid_size":0.0,"ask":602.8,"ask_size":0.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.8706,"gamma":0.0004,"vega":4.6822,"theta":-1.4587,"rho":5.61,"theo":599.284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.649993896484},{"option":"SPXW260327P06330000","bid":34.6,"bid_size":0.0,"ask":35.2,"ask_size":0.0,"iv":0.2454,"open_interest":2.0,"volume":0.0,"delta":-0.1292,"gamma":0.0004,"vega":4.6822,"theta":-1.5143,"rho":-0.9515,"theo":35.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.75,"last_trade_time":"2026-02-17T10:57:32","percent_change":0.0,"prev_day_close":39.2999992370606},{"option":"SPXW260327C06340000","bid":588.5,"bid_size":0.0,"ask":594.1,"ask_size":0.0,"iv":0.2426,"open_interest":0.0,"volume":0.0,"delta":0.8675,"gamma":0.0004,"vega":4.7575,"theta":-1.4762,"rho":5.5974,"theo":590.1578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":567.549987792969},{"option":"SPXW260327P06340000","bid":35.5,"bid_size":0.0,"ask":36.0,"ask_size":0.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":-0.1322,"gamma":0.0004,"vega":4.7575,"theta":-1.5308,"rho":-0.9744,"theo":36.2193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.2000007629394},{"option":"SPXW260327C06350000","bid":579.4,"bid_size":0.0,"ask":585.0,"ask_size":0.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":0.8644,"gamma":0.0004,"vega":4.8333,"theta":-1.4937,"rho":5.5844,"theo":581.0531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":557.849975585938},{"option":"SPXW260327P06350000","bid":36.3,"bid_size":0.0,"ask":36.8,"ask_size":0.0,"iv":0.2426,"open_interest":439.0,"volume":9.0,"delta":-0.1354,"gamma":0.0004,"vega":4.8333,"theta":-1.5473,"rho":-0.9978,"theo":37.0708,"change":-5.24,"open":33.63,"high":35.91,"low":30.4,"tick":"up","last_trade_price":35.91,"last_trade_time":"2026-02-18T13:53:22","percent_change":-12.7339,"prev_day_close":41.1500015258789},{"option":"SPXW260327C06360000","bid":570.3,"bid_size":0.0,"ask":575.9,"ask_size":0.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.8612,"gamma":0.0004,"vega":4.9094,"theta":-1.5112,"rho":5.5708,"theo":571.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.600006103516},{"option":"SPXW260327P06360000","bid":37.2,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.2412,"open_interest":2.0,"volume":1.0,"delta":-0.1386,"gamma":0.0004,"vega":4.9094,"theta":-1.5638,"rho":-1.0218,"theo":37.9443,"change":-9.7,"open":32.45,"high":32.45,"low":32.45,"tick":"down","last_trade_price":32.45,"last_trade_time":"2026-02-18T10:39:45","percent_change":-23.0131,"prev_day_close":42.1500015258789},{"option":"SPXW260327C06370000","bid":562.0,"bid_size":0.0,"ask":566.8,"ask_size":0.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":0.858,"gamma":0.0004,"vega":4.9859,"theta":-1.5286,"rho":5.5567,"theo":562.9094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.700012207031},{"option":"SPXW260327P06370000","bid":38.0,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.2399,"open_interest":2.0,"volume":1.0,"delta":-0.1418,"gamma":0.0004,"vega":4.9859,"theta":-1.5803,"rho":-1.0462,"theo":38.84,"change":-10.11,"open":33.04,"high":33.04,"low":33.04,"tick":"down","last_trade_price":33.04,"last_trade_time":"2026-02-18T12:19:13","percent_change":-23.4299,"prev_day_close":43.1500015258789},{"option":"SPXW260327C06375000","bid":556.5,"bid_size":0.0,"ask":562.2,"ask_size":0.0,"iv":0.2388,"open_interest":1.0,"volume":0.0,"delta":0.8563,"gamma":0.0004,"vega":5.0242,"theta":-1.5373,"rho":5.5495,"theo":558.3875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":664.32,"last_trade_time":"2026-02-02T15:35:28","percent_change":0.0,"prev_day_close":535.5},{"option":"SPXW260327P06375000","bid":38.5,"bid_size":0.0,"ask":39.0,"ask_size":0.0,"iv":0.2393,"open_interest":146.0,"volume":18.0,"delta":-0.1435,"gamma":0.0004,"vega":5.0242,"theta":-1.5885,"rho":-1.0585,"theo":39.2963,"change":-3.87,"open":37.12,"high":39.78,"low":32.55,"tick":"up","last_trade_price":39.78,"last_trade_time":"2026-02-18T15:34:53","percent_change":-8.86598,"prev_day_close":43.6500015258789},{"option":"SPXW260327C06380000","bid":552.3,"bid_size":0.0,"ask":557.3,"ask_size":0.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":0.8546,"gamma":0.0004,"vega":5.0626,"theta":-1.546,"rho":5.5422,"theo":553.8713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.049987792969},{"option":"SPXW260327P06380000","bid":38.9,"bid_size":0.0,"ask":39.5,"ask_size":0.0,"iv":0.2386,"open_interest":1.0,"volume":0.0,"delta":-0.1452,"gamma":0.0004,"vega":5.0626,"theta":-1.5967,"rho":-1.071,"theo":39.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.13,"last_trade_time":"2026-02-17T15:21:17","percent_change":0.0,"prev_day_close":44.1500015258789},{"option":"SPXW260327C06390000","bid":543.3,"bid_size":0.0,"ask":548.7,"ask_size":0.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":0.8512,"gamma":0.0004,"vega":5.1399,"theta":-1.5634,"rho":5.5273,"theo":544.8561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.400024414062},{"option":"SPXW260327P06390000","bid":39.9,"bid_size":0.0,"ask":40.4,"ask_size":0.0,"iv":0.2371,"open_interest":5.0,"volume":3.0,"delta":-0.1486,"gamma":0.0004,"vega":5.1399,"theta":-1.6131,"rho":-1.0963,"theo":40.6994,"change":-9.24,"open":36.0,"high":36.0,"low":35.91,"tick":"down","last_trade_price":35.91,"last_trade_time":"2026-02-18T11:55:33","percent_change":-20.4651,"prev_day_close":45.1500015258789},{"option":"SPXW260327C06400000","bid":534.2,"bid_size":0.0,"ask":539.7,"ask_size":0.0,"iv":0.2345,"open_interest":2.0,"volume":0.0,"delta":0.8477,"gamma":0.0004,"vega":5.218,"theta":-1.5807,"rho":5.5119,"theo":535.8643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":605.77,"last_trade_time":"2026-01-30T15:01:05","percent_change":0.0,"prev_day_close":513.399993896484},{"option":"SPXW260327P06400000","bid":40.9,"bid_size":0.0,"ask":41.4,"ask_size":0.0,"iv":0.2357,"open_interest":978.0,"volume":211.0,"delta":-0.1521,"gamma":0.0004,"vega":5.218,"theta":-1.6294,"rho":-1.1221,"theo":41.6639,"change":-6.95,"open":44.52,"high":44.52,"low":35.15,"tick":"up","last_trade_price":39.3,"last_trade_time":"2026-02-18T14:22:19","percent_change":-15.027,"prev_day_close":46.25},{"option":"SPXW260327C06410000","bid":525.7,"bid_size":0.0,"ask":530.7,"ask_size":0.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.8441,"gamma":0.0005,"vega":5.2969,"theta":-1.5979,"rho":5.4959,"theo":526.8962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.349990844727},{"option":"SPXW260327P06410000","bid":41.8,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.2344,"open_interest":1.0,"volume":0.0,"delta":-0.1557,"gamma":0.0005,"vega":5.2969,"theta":-1.6457,"rho":-1.1484,"theo":42.6523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.53,"last_trade_time":"2026-02-17T12:45:38","percent_change":0.0,"prev_day_close":47.2999992370606},{"option":"SPXW260327C06420000","bid":517.0,"bid_size":0.0,"ask":521.7,"ask_size":0.0,"iv":0.2326,"open_interest":0.0,"volume":0.0,"delta":0.8404,"gamma":0.0005,"vega":5.377,"theta":-1.615,"rho":5.4791,"theo":517.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.100006103516},{"option":"SPXW260327P06420000","bid":42.8,"bid_size":0.0,"ask":43.4,"ask_size":0.0,"iv":0.233,"open_interest":7.0,"volume":0.0,"delta":-0.1594,"gamma":0.0005,"vega":5.377,"theta":-1.6618,"rho":-1.1755,"theo":43.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.83,"last_trade_time":"2026-02-17T12:45:38","percent_change":0.0,"prev_day_close":48.4500007629394},{"option":"SPXW260327C06425000","bid":512.0,"bid_size":0.0,"ask":517.2,"ask_size":0.0,"iv":0.2319,"open_interest":2.0,"volume":0.0,"delta":0.8385,"gamma":0.0005,"vega":5.4176,"theta":-1.6236,"rho":5.4704,"theo":513.4901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.43,"last_trade_time":"2026-02-10T10:23:00","percent_change":0.0,"prev_day_close":491.400009155273},{"option":"SPXW260327P06425000","bid":43.4,"bid_size":0.0,"ask":43.9,"ask_size":0.0,"iv":0.2324,"open_interest":2954.0,"volume":18.0,"delta":-0.1613,"gamma":0.0005,"vega":5.4176,"theta":-1.6698,"rho":-1.1894,"theo":44.1808,"change":-11.07,"open":39.48,"high":39.75,"low":37.35,"tick":"up","last_trade_price":37.98,"last_trade_time":"2026-02-18T12:35:37","percent_change":-22.5688,"prev_day_close":49.0500011444092},{"option":"SPXW260327C06430000","bid":507.9,"bid_size":0.0,"ask":512.8,"ask_size":0.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":0.8366,"gamma":0.0005,"vega":5.4583,"theta":-1.632,"rho":5.4616,"theo":509.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":487.350006103516},{"option":"SPXW260327P06430000","bid":43.9,"bid_size":0.0,"ask":44.4,"ask_size":0.0,"iv":0.2315,"open_interest":16.0,"volume":11.0,"delta":-0.1632,"gamma":0.0005,"vega":5.4583,"theta":-1.6778,"rho":-1.2035,"theo":44.7029,"change":-5.57,"open":38.32,"high":44.03,"low":38.32,"tick":"up","last_trade_price":44.03,"last_trade_time":"2026-02-18T16:06:03","percent_change":-11.2298,"prev_day_close":49.6000003814697},{"option":"SPXW260327C06440000","bid":499.2,"bid_size":0.0,"ask":503.9,"ask_size":0.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":0.8327,"gamma":0.0005,"vega":5.5407,"theta":-1.6489,"rho":5.4431,"theo":500.1416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":478.949996948242},{"option":"SPXW260327P06440000","bid":44.9,"bid_size":0.0,"ask":45.5,"ask_size":0.0,"iv":0.2302,"open_interest":21.0,"volume":20.0,"delta":-0.167,"gamma":0.0005,"vega":5.5407,"theta":-1.6937,"rho":-1.2323,"theo":45.7668,"change":-10.55,"open":40.95,"high":40.95,"low":40.2,"tick":"down","last_trade_price":40.2,"last_trade_time":"2026-02-18T13:30:33","percent_change":-20.7882,"prev_day_close":50.75},{"option":"SPXW260327C06450000","bid":489.8,"bid_size":0.0,"ask":495.1,"ask_size":0.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.8288,"gamma":0.0005,"vega":5.6239,"theta":-1.6657,"rho":5.4238,"theo":491.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.450012207031},{"option":"SPXW260327P06450000","bid":46.0,"bid_size":0.0,"ask":46.6,"ask_size":0.0,"iv":0.2288,"open_interest":216.0,"volume":20.0,"delta":-0.171,"gamma":0.0005,"vega":5.6239,"theta":-1.7095,"rho":-1.262,"theo":46.8575,"change":-5.45,"open":50.12,"high":50.12,"low":40.2,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-18T15:44:56","percent_change":-10.4909,"prev_day_close":51.9500007629394},{"option":"SPXW260327C06460000","bid":480.9,"bid_size":0.0,"ask":486.1,"ask_size":0.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.8247,"gamma":0.0005,"vega":5.7076,"theta":-1.6822,"rho":5.4035,"theo":482.4381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.649993896484},{"option":"SPXW260327P06460000","bid":47.1,"bid_size":0.0,"ask":47.7,"ask_size":0.0,"iv":0.2274,"open_interest":15.0,"volume":1.0,"delta":-0.1751,"gamma":0.0005,"vega":5.7076,"theta":-1.7251,"rho":-1.2926,"theo":47.976,"change":-10.88,"open":42.37,"high":42.37,"low":42.37,"tick":"down","last_trade_price":42.37,"last_trade_time":"2026-02-18T10:15:27","percent_change":-20.4319,"prev_day_close":53.25},{"option":"SPXW260327C06470000","bid":472.1,"bid_size":0.0,"ask":477.4,"ask_size":0.0,"iv":0.2249,"open_interest":0.0,"volume":0.0,"delta":0.8206,"gamma":0.0005,"vega":5.7916,"theta":-1.6987,"rho":5.3826,"theo":473.6288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.100006103516},{"option":"SPXW260327P06470000","bid":48.3,"bid_size":0.0,"ask":48.8,"ask_size":0.0,"iv":0.2261,"open_interest":23.0,"volume":0.0,"delta":-0.1792,"gamma":0.0005,"vega":5.7916,"theta":-1.7405,"rho":-1.3239,"theo":49.1231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.24,"last_trade_time":"2026-02-17T15:42:32","percent_change":0.0,"prev_day_close":54.5499992370606},{"option":"SPXW260327C06475000","bid":467.7,"bid_size":0.0,"ask":472.9,"ask_size":0.0,"iv":0.2246,"open_interest":1.0,"volume":0.0,"delta":0.8184,"gamma":0.0005,"vega":5.8335,"theta":-1.7068,"rho":5.3718,"theo":469.2351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":515.93,"last_trade_time":"2026-02-03T15:35:25","percent_change":0.0,"prev_day_close":447.5},{"option":"SPXW260327P06475000","bid":48.9,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.2253,"open_interest":175.0,"volume":1.0,"delta":-0.1814,"gamma":0.0005,"vega":5.8335,"theta":-1.7482,"rho":-1.3398,"theo":49.7076,"change":-13.25,"open":41.9,"high":41.9,"low":41.9,"tick":"down","last_trade_price":41.9,"last_trade_time":"2026-02-18T11:10:21","percent_change":-24.0254,"prev_day_close":55.1500015258789},{"option":"SPXW260327C06480000","bid":463.9,"bid_size":0.0,"ask":468.6,"ask_size":0.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":0.8163,"gamma":0.0005,"vega":5.8754,"theta":-1.7149,"rho":5.3609,"theo":464.8488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.800003051758},{"option":"SPXW260327P06480000","bid":49.5,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.2247,"open_interest":50.0,"volume":11.0,"delta":-0.1835,"gamma":0.0005,"vega":5.8754,"theta":-1.7558,"rho":-1.3559,"theo":50.2995,"change":-11.13,"open":44.85,"high":44.85,"low":44.67,"tick":"no_change","last_trade_price":44.67,"last_trade_time":"2026-02-18T10:20:11","percent_change":-19.9462,"prev_day_close":55.7999992370606},{"option":"SPXW260327C06490000","bid":454.7,"bid_size":0.0,"ask":459.8,"ask_size":0.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.8119,"gamma":0.0006,"vega":5.9592,"theta":-1.7309,"rho":5.3387,"theo":456.0986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":435.099990844727},{"option":"SPXW260327P06490000","bid":50.7,"bid_size":0.0,"ask":51.2,"ask_size":0.0,"iv":0.2232,"open_interest":50.0,"volume":13.0,"delta":-0.1878,"gamma":0.0006,"vega":5.9592,"theta":-1.7708,"rho":-1.3885,"theo":51.5057,"change":-13.21,"open":46.24,"high":46.24,"low":43.94,"tick":"down","last_trade_price":43.94,"last_trade_time":"2026-02-18T11:17:24","percent_change":-23.1146,"prev_day_close":57.1500015258789},{"option":"SPXW260327C06500000","bid":445.8,"bid_size":0.0,"ask":451.1,"ask_size":0.0,"iv":0.2213,"open_interest":13.0,"volume":0.0,"delta":0.8075,"gamma":0.0006,"vega":6.0428,"theta":-1.7467,"rho":5.3159,"theo":447.3789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.04,"last_trade_time":"2026-02-17T12:50:21","percent_change":0.0,"prev_day_close":426.0},{"option":"SPXW260327P06500000","bid":51.9,"bid_size":0.0,"ask":52.5,"ask_size":0.0,"iv":0.2218,"open_interest":293.0,"volume":17.0,"delta":-0.1923,"gamma":0.0006,"vega":6.0428,"theta":-1.7856,"rho":-1.4216,"theo":52.7423,"change":-4.31,"open":57.61,"high":57.61,"low":44.85,"tick":"down","last_trade_price":54.24,"last_trade_time":"2026-02-18T15:34:21","percent_change":-7.36123,"prev_day_close":58.5499992370606},{"option":"SPXW260327C06510000","bid":437.3,"bid_size":0.0,"ask":442.3,"ask_size":0.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":0.8029,"gamma":0.0006,"vega":6.1266,"theta":-1.7622,"rho":5.2926,"theo":438.6901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.0},{"option":"SPXW260327P06510000","bid":53.2,"bid_size":0.0,"ask":53.7,"ask_size":0.0,"iv":0.2204,"open_interest":23.0,"volume":11.0,"delta":-0.1969,"gamma":0.0006,"vega":6.1266,"theta":-1.8002,"rho":-1.4553,"theo":54.01,"change":-2.38,"open":50.68,"high":57.52,"low":46.22,"tick":"up","last_trade_price":57.52,"last_trade_time":"2026-02-18T15:22:03","percent_change":-3.97329,"prev_day_close":59.8999996185303},{"option":"SPXW260327C06520000","bid":429.1,"bid_size":0.0,"ask":433.8,"ask_size":0.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.7982,"gamma":0.0006,"vega":6.2109,"theta":-1.7775,"rho":5.2686,"theo":430.0331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.5},{"option":"SPXW260327P06520000","bid":54.5,"bid_size":0.0,"ask":55.0,"ask_size":0.0,"iv":0.219,"open_interest":25.0,"volume":18.0,"delta":-0.2016,"gamma":0.0006,"vega":6.2109,"theta":-1.8145,"rho":-1.4897,"theo":55.3092,"change":-9.9,"open":49.8,"high":51.5,"low":49.8,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-02-18T15:54:44","percent_change":-16.1238,"prev_day_close":61.3999996185303},{"option":"SPXW260327C06525000","bid":424.8,"bid_size":0.0,"ask":429.7,"ask_size":0.0,"iv":0.2176,"open_interest":2.0,"volume":0.0,"delta":0.7958,"gamma":0.0006,"vega":6.2533,"theta":-1.7851,"rho":5.2562,"theo":425.7167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":470.06,"last_trade_time":"2026-02-06T14:33:49","percent_change":0.0,"prev_day_close":404.700012207031},{"option":"SPXW260327P06525000","bid":55.1,"bid_size":0.0,"ask":55.7,"ask_size":0.0,"iv":0.2183,"open_interest":132.0,"volume":9.0,"delta":-0.204,"gamma":0.0006,"vega":6.2533,"theta":-1.8215,"rho":-1.5072,"theo":55.971,"change":-6.6,"open":58.21,"high":60.11,"low":49.8,"tick":"down","last_trade_price":55.5,"last_trade_time":"2026-02-18T16:12:23","percent_change":-10.628,"prev_day_close":62.1000003814697},{"option":"SPXW260327C06530000","bid":420.5,"bid_size":0.0,"ask":425.1,"ask_size":0.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.7934,"gamma":0.0006,"vega":6.2959,"theta":-1.7925,"rho":5.2436,"theo":421.4085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":401.050003051758},{"option":"SPXW260327P06530000","bid":55.8,"bid_size":0.0,"ask":56.4,"ask_size":0.0,"iv":0.2176,"open_interest":49.0,"volume":11.0,"delta":-0.2064,"gamma":0.0006,"vega":6.2959,"theta":-1.8285,"rho":-1.525,"theo":56.6411,"change":-6.94,"open":52.66,"high":57.55,"low":49.08,"tick":"down","last_trade_price":55.91,"last_trade_time":"2026-02-18T16:06:03","percent_change":-11.0422,"prev_day_close":62.8499984741211},{"option":"SPXW260327C06540000","bid":411.3,"bid_size":0.0,"ask":416.5,"ask_size":0.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7885,"gamma":0.0006,"vega":6.3817,"theta":-1.8072,"rho":5.2176,"theo":412.8176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.650009155273},{"option":"SPXW260327P06540000","bid":57.2,"bid_size":0.0,"ask":57.8,"ask_size":0.0,"iv":0.2161,"open_interest":25.0,"volume":3.0,"delta":-0.2113,"gamma":0.0006,"vega":6.3817,"theta":-1.8422,"rho":-1.5613,"theo":58.0066,"change":-6.9,"open":54.06,"high":57.5,"low":54.05,"tick":"up","last_trade_price":57.5,"last_trade_time":"2026-02-18T16:12:23","percent_change":-10.7143,"prev_day_close":64.3999977111816},{"option":"SPXW260327C06550000","bid":402.9,"bid_size":0.0,"ask":407.9,"ask_size":0.0,"iv":0.2141,"open_interest":2.0,"volume":0.0,"delta":0.7835,"gamma":0.0006,"vega":6.4683,"theta":-1.8216,"rho":5.1904,"theo":404.2616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.23,"last_trade_time":"2026-02-13T12:33:05","percent_change":0.0,"prev_day_close":383.449996948242},{"option":"SPXW260327P06550000","bid":58.6,"bid_size":0.0,"ask":59.2,"ask_size":0.0,"iv":0.2147,"open_interest":117.0,"volume":16.0,"delta":-0.2163,"gamma":0.0006,"vega":6.4683,"theta":-1.8556,"rho":-1.5989,"theo":59.4069,"change":-3.22,"open":63.84,"high":63.84,"low":50.9,"tick":"no_change","last_trade_price":62.68,"last_trade_time":"2026-02-18T15:18:29","percent_change":-4.88619,"prev_day_close":65.8999977111816},{"option":"SPXW260327C06560000","bid":394.2,"bid_size":0.0,"ask":399.3,"ask_size":0.0,"iv":0.2127,"open_interest":1.0,"volume":0.0,"delta":0.7783,"gamma":0.0006,"vega":6.5554,"theta":-1.8357,"rho":5.162,"theo":395.7419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":400.83,"last_trade_time":"2026-02-13T12:33:05","percent_change":0.0,"prev_day_close":375.899993896484},{"option":"SPXW260327P06560000","bid":60.0,"bid_size":0.0,"ask":60.6,"ask_size":0.0,"iv":0.2133,"open_interest":28.0,"volume":0.0,"delta":-0.2215,"gamma":0.0006,"vega":6.5554,"theta":-1.8687,"rho":-1.6376,"theo":60.8436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.37,"last_trade_time":"2026-02-17T10:17:56","percent_change":0.0,"prev_day_close":67.5},{"option":"SPXW260327C06570000","bid":385.9,"bid_size":0.0,"ask":390.8,"ask_size":0.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":0.773,"gamma":0.0006,"vega":6.6424,"theta":-1.8493,"rho":5.1325,"theo":387.2598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.600006103516},{"option":"SPXW260327P06570000","bid":61.5,"bid_size":0.0,"ask":62.1,"ask_size":0.0,"iv":0.2118,"open_interest":34.0,"volume":0.0,"delta":-0.2268,"gamma":0.0006,"vega":6.6424,"theta":-1.8814,"rho":-1.6775,"theo":62.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.41,"last_trade_time":"2026-02-17T15:43:21","percent_change":0.0,"prev_day_close":69.2000007629394},{"option":"SPXW260327C06575000","bid":382.1,"bid_size":0.0,"ask":386.6,"ask_size":0.0,"iv":0.2108,"open_interest":11.0,"volume":0.0,"delta":0.7703,"gamma":0.0006,"vega":6.6858,"theta":-1.856,"rho":5.1174,"theo":383.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.92,"last_trade_time":"2026-02-06T13:27:23","percent_change":0.0,"prev_day_close":362.600006103516},{"option":"SPXW260327P06575000","bid":62.2,"bid_size":0.0,"ask":62.8,"ask_size":0.0,"iv":0.2112,"open_interest":90.0,"volume":3.0,"delta":-0.2295,"gamma":0.0006,"vega":6.6858,"theta":-1.8876,"rho":-1.6978,"theo":63.0695,"change":-14.8,"open":53.04,"high":55.25,"low":53.04,"tick":"up","last_trade_price":55.25,"last_trade_time":"2026-02-18T11:50:56","percent_change":-21.1278,"prev_day_close":70.0500030517578},{"option":"SPXW260327C06580000","bid":377.9,"bid_size":0.0,"ask":382.6,"ask_size":0.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.7676,"gamma":0.0007,"vega":6.7291,"theta":-1.8626,"rho":5.102,"theo":378.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.300003051758},{"option":"SPXW260327P06580000","bid":63.0,"bid_size":0.0,"ask":63.6,"ask_size":0.0,"iv":0.2103,"open_interest":284.0,"volume":16.0,"delta":-0.2322,"gamma":0.0007,"vega":6.7291,"theta":-1.8937,"rho":-1.7184,"theo":63.831,"change":-10.3,"open":53.72,"high":60.58,"low":53.72,"tick":"down","last_trade_price":60.55,"last_trade_time":"2026-02-18T15:53:10","percent_change":-14.5378,"prev_day_close":70.8499984741211},{"option":"SPXW260327C06590000","bid":369.5,"bid_size":0.0,"ask":374.0,"ask_size":0.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7621,"gamma":0.0007,"vega":6.815,"theta":-1.8755,"rho":5.0707,"theo":370.4132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.61,"last_trade_time":"2026-02-12T15:52:16","percent_change":0.0,"prev_day_close":351.200012207031},{"option":"SPXW260327P06590000","bid":64.5,"bid_size":0.0,"ask":65.1,"ask_size":0.0,"iv":0.2089,"open_interest":51.0,"volume":1.0,"delta":-0.2377,"gamma":0.0007,"vega":6.815,"theta":-1.9055,"rho":-1.7601,"theo":65.384,"change":-16.28,"open":56.32,"high":56.32,"low":56.32,"tick":"down","last_trade_price":56.32,"last_trade_time":"2026-02-18T11:17:24","percent_change":-22.4242,"prev_day_close":72.6000022888184},{"option":"SPXW260327C06600000","bid":360.9,"bid_size":0.0,"ask":365.6,"ask_size":0.0,"iv":0.2072,"open_interest":13.0,"volume":0.0,"delta":0.7564,"gamma":0.0007,"vega":6.9001,"theta":-1.8879,"rho":5.0387,"theo":362.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.56,"last_trade_time":"2026-02-11T15:21:21","percent_change":0.0,"prev_day_close":342.149993896484},{"option":"SPXW260327P06600000","bid":66.1,"bid_size":0.0,"ask":66.7,"ask_size":0.0,"iv":0.2073,"open_interest":949.0,"volume":39.0,"delta":-0.2434,"gamma":0.0007,"vega":6.9001,"theta":-1.917,"rho":-1.8024,"theo":66.9778,"change":-10.8,"open":73.56,"high":73.56,"low":57.55,"tick":"down","last_trade_price":63.6,"last_trade_time":"2026-02-18T15:53:10","percent_change":-14.5161,"prev_day_close":74.3999977111816},{"option":"SPXW260327C06610000","bid":352.3,"bid_size":0.0,"ask":357.1,"ask_size":0.0,"iv":0.2052,"open_interest":2.0,"volume":0.0,"delta":0.7506,"gamma":0.0007,"vega":6.9844,"theta":-1.8998,"rho":5.006,"theo":353.7296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.49,"last_trade_time":"2026-02-17T14:57:54","percent_change":0.0,"prev_day_close":334.150009155273},{"option":"SPXW260327P06610000","bid":67.8,"bid_size":0.0,"ask":68.4,"ask_size":0.0,"iv":0.206,"open_interest":37.0,"volume":2.0,"delta":-0.2492,"gamma":0.0007,"vega":6.9844,"theta":-1.928,"rho":-1.8454,"theo":68.6132,"change":-16.93,"open":60.93,"high":60.93,"low":59.22,"tick":"down","last_trade_price":59.22,"last_trade_time":"2026-02-18T11:42:28","percent_change":-22.2324,"prev_day_close":76.1500015258789},{"option":"SPXW260327C06620000","bid":344.0,"bid_size":0.0,"ask":349.0,"ask_size":0.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.7446,"gamma":0.0007,"vega":7.0684,"theta":-1.9113,"rho":4.9726,"theo":345.4511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.800003051758},{"option":"SPXW260327P06620000","bid":69.4,"bid_size":0.0,"ask":70.1,"ask_size":0.0,"iv":0.2045,"open_interest":56.0,"volume":0.0,"delta":-0.2552,"gamma":0.0007,"vega":7.0684,"theta":-1.9384,"rho":-1.8893,"theo":70.291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.56,"last_trade_time":"2026-02-10T14:57:41","percent_change":0.0,"prev_day_close":78.0},{"option":"SPXW260327C06625000","bid":340.2,"bid_size":0.0,"ask":344.8,"ask_size":0.0,"iv":0.2034,"open_interest":10.0,"volume":0.0,"delta":0.7416,"gamma":0.0007,"vega":7.1104,"theta":-1.9169,"rho":4.9554,"theo":341.3281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.05,"last_trade_time":"2026-02-03T14:27:44","percent_change":0.0,"prev_day_close":322.100006103516},{"option":"SPXW260327P06625000","bid":70.3,"bid_size":0.0,"ask":70.9,"ask_size":0.0,"iv":0.2038,"open_interest":97.0,"volume":3.0,"delta":-0.2582,"gamma":0.0007,"vega":7.1104,"theta":-1.9435,"rho":-1.9116,"theo":71.1462,"change":-10.95,"open":66.14,"high":68.1,"low":62.15,"tick":"up","last_trade_price":68.1,"last_trade_time":"2026-02-18T14:22:50","percent_change":-13.852,"prev_day_close":79.0499992370606},{"option":"SPXW260327C06630000","bid":335.7,"bid_size":0.0,"ask":340.7,"ask_size":0.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":0.7385,"gamma":0.0007,"vega":7.1523,"theta":-1.9223,"rho":4.938,"theo":337.2162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.850006103516},{"option":"SPXW260327P06630000","bid":71.1,"bid_size":0.0,"ask":71.8,"ask_size":0.0,"iv":0.203,"open_interest":51.0,"volume":4.0,"delta":-0.2613,"gamma":0.0007,"vega":7.1523,"theta":-1.9484,"rho":-1.9342,"theo":72.0125,"change":-11.0,"open":75.77,"high":75.77,"low":63.24,"tick":"up","last_trade_price":68.95,"last_trade_time":"2026-02-18T14:22:50","percent_change":-13.7586,"prev_day_close":79.9500007629394},{"option":"SPXW260327C06640000","bid":328.0,"bid_size":0.0,"ask":332.5,"ask_size":0.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":0.7322,"gamma":0.0007,"vega":7.2364,"theta":-1.9327,"rho":4.902,"theo":329.0266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":310.800003051758},{"option":"SPXW260327P06640000","bid":72.9,"bid_size":0.0,"ask":73.5,"ask_size":0.0,"iv":0.2016,"open_interest":32.0,"volume":6.0,"delta":-0.2675,"gamma":0.0007,"vega":7.2364,"theta":-1.9579,"rho":-1.9805,"theo":73.7793,"change":-18.95,"open":62.95,"high":62.95,"low":62.95,"tick":"down","last_trade_price":62.95,"last_trade_time":"2026-02-18T12:54:19","percent_change":-23.138,"prev_day_close":81.8999977111816},{"option":"SPXW260327C06650000","bid":319.9,"bid_size":0.0,"ask":324.3,"ask_size":0.0,"iv":0.1994,"open_interest":2.0,"volume":0.0,"delta":0.7258,"gamma":0.0008,"vega":7.3204,"theta":-1.9425,"rho":4.8645,"theo":320.8839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":394.42,"last_trade_time":"2026-01-30T14:57:29","percent_change":0.0,"prev_day_close":302.0},{"option":"SPXW260327P06650000","bid":74.7,"bid_size":0.0,"ask":75.3,"ask_size":0.0,"iv":0.2,"open_interest":327.0,"volume":23.0,"delta":-0.2739,"gamma":0.0008,"vega":7.3204,"theta":-1.9667,"rho":-2.0284,"theo":75.593,"change":-19.4,"open":70.9,"high":70.9,"low":64.55,"tick":"down","last_trade_price":64.55,"last_trade_time":"2026-02-18T12:54:19","percent_change":-23.109,"prev_day_close":83.9500007629394},{"option":"SPXW260327C06660000","bid":311.3,"bid_size":0.0,"ask":316.2,"ask_size":0.0,"iv":0.1981,"open_interest":1.0,"volume":0.0,"delta":0.7193,"gamma":0.0008,"vega":7.4041,"theta":-1.9518,"rho":4.8254,"theo":312.7903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.42,"last_trade_time":"2026-02-05T15:30:41","percent_change":0.0,"prev_day_close":294.75},{"option":"SPXW260327P06660000","bid":76.5,"bid_size":0.0,"ask":77.2,"ask_size":0.0,"iv":0.1986,"open_interest":32.0,"volume":0.0,"delta":-0.2805,"gamma":0.0008,"vega":7.4041,"theta":-1.975,"rho":-2.0778,"theo":77.4557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.66,"last_trade_time":"2026-02-17T15:12:24","percent_change":0.0,"prev_day_close":86.0},{"option":"SPXW260327C06670000","bid":303.7,"bid_size":0.0,"ask":308.1,"ask_size":0.0,"iv":0.1965,"open_interest":5.0,"volume":0.0,"delta":0.7126,"gamma":0.0008,"vega":7.4869,"theta":-1.9603,"rho":4.785,"theo":304.7474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":303.18,"last_trade_time":"2026-02-12T12:16:51","percent_change":0.0,"prev_day_close":285.899993896484},{"option":"SPXW260327P06670000","bid":78.4,"bid_size":0.0,"ask":79.1,"ask_size":0.0,"iv":0.197,"open_interest":53.0,"volume":13.0,"delta":-0.2872,"gamma":0.0008,"vega":7.4869,"theta":-1.9826,"rho":-2.1286,"theo":79.3692,"change":-19.58,"open":76.82,"high":76.82,"low":68.57,"tick":"no_change","last_trade_price":68.57,"last_trade_time":"2026-02-18T13:15:21","percent_change":-22.2121,"prev_day_close":88.1500015258789},{"option":"SPXW260327C06675000","bid":299.6,"bid_size":0.0,"ask":304.1,"ask_size":0.0,"iv":0.1958,"open_interest":5.0,"volume":0.0,"delta":0.7091,"gamma":0.0008,"vega":7.5277,"theta":-1.9644,"rho":4.7642,"theo":300.7455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":299.23,"last_trade_time":"2026-02-12T12:16:51","percent_change":0.0,"prev_day_close":281.949996948242},{"option":"SPXW260327P06675000","bid":79.4,"bid_size":0.0,"ask":80.1,"ask_size":0.0,"iv":0.1962,"open_interest":37.0,"volume":1.0,"delta":-0.2906,"gamma":0.0008,"vega":7.5277,"theta":-1.9861,"rho":-2.1545,"theo":80.3455,"change":-18.25,"open":70.95,"high":70.95,"low":70.95,"tick":"down","last_trade_price":70.95,"last_trade_time":"2026-02-18T11:50:56","percent_change":-20.4596,"prev_day_close":89.2000007629394},{"option":"SPXW260327C06680000","bid":295.7,"bid_size":0.0,"ask":300.0,"ask_size":0.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":0.7057,"gamma":0.0008,"vega":7.5682,"theta":-1.9682,"rho":4.7433,"theo":296.7569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":278.25},{"option":"SPXW260327P06680000","bid":80.4,"bid_size":0.0,"ask":81.1,"ask_size":0.0,"iv":0.1954,"open_interest":26.0,"volume":0.0,"delta":-0.2941,"gamma":0.0008,"vega":7.5682,"theta":-1.9895,"rho":-2.1806,"theo":81.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.68,"last_trade_time":"2026-02-13T15:51:37","percent_change":0.0,"prev_day_close":90.2999992370606},{"option":"SPXW260327C06690000","bid":287.8,"bid_size":0.0,"ask":292.1,"ask_size":0.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.6986,"gamma":0.0008,"vega":7.6476,"theta":-1.9754,"rho":4.7008,"theo":288.8201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.449996948242},{"option":"SPXW260327P06690000","bid":82.4,"bid_size":0.0,"ask":83.1,"ask_size":0.0,"iv":0.1939,"open_interest":50.0,"volume":5.0,"delta":-0.3011,"gamma":0.0008,"vega":7.6476,"theta":-1.9957,"rho":-2.2335,"theo":83.3547,"change":-2.65,"open":79.9,"high":89.9,"low":73.9,"tick":"up","last_trade_price":89.9,"last_trade_time":"2026-02-18T14:57:49","percent_change":-2.86332,"prev_day_close":92.5499992370606},{"option":"SPXW260327C06700000","bid":281.4,"bid_size":0.0,"ask":282.3,"ask_size":0.0,"iv":0.1924,"open_interest":9.0,"volume":1.0,"delta":0.6914,"gamma":0.0008,"vega":7.7251,"theta":-1.9818,"rho":4.6576,"theo":280.938,"change":17.58,"open":280.38,"high":280.38,"low":280.38,"tick":"up","last_trade_price":280.38,"last_trade_time":"2026-02-18T14:41:21","percent_change":6.6895,"prev_day_close":262.800003051758},{"option":"SPXW260327P06700000","bid":84.4,"bid_size":0.0,"ask":85.1,"ask_size":0.0,"iv":0.1924,"open_interest":547.0,"volume":39.0,"delta":-0.3084,"gamma":0.0008,"vega":7.7251,"theta":-2.0011,"rho":-2.2871,"theo":85.4289,"change":-11.94,"open":75.55,"high":91.71,"low":73.92,"tick":"down","last_trade_price":82.91,"last_trade_time":"2026-02-18T15:48:27","percent_change":-12.5883,"prev_day_close":94.8499984741211},{"option":"SPXW260327C06705000","bid":277.5,"bid_size":0.0,"ask":278.4,"ask_size":0.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.6878,"gamma":0.0008,"vega":7.7632,"theta":-1.9848,"rho":4.6356,"theo":277.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327P06705000","bid":85.5,"bid_size":0.0,"ask":86.2,"ask_size":0.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":-0.312,"gamma":0.0008,"vega":7.7632,"theta":-2.0036,"rho":-2.3142,"theo":86.4869,"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":0.0},{"option":"SPXW260327C06710000","bid":273.6,"bid_size":0.0,"ask":274.5,"ask_size":0.0,"iv":0.1908,"open_interest":2.0,"volume":0.0,"delta":0.684,"gamma":0.0008,"vega":7.801,"theta":-1.9875,"rho":4.6134,"theo":273.1116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.34,"last_trade_time":"2026-02-17T11:42:13","percent_change":0.0,"prev_day_close":255.200004577637},{"option":"SPXW260327P06710000","bid":86.5,"bid_size":0.0,"ask":87.2,"ask_size":0.0,"iv":0.1908,"open_interest":48.0,"volume":4.0,"delta":-0.3157,"gamma":0.0008,"vega":7.801,"theta":-2.0058,"rho":-2.3416,"theo":87.5589,"change":-8.06,"open":89.09,"high":89.09,"low":89.09,"tick":"down","last_trade_price":89.09,"last_trade_time":"2026-02-18T15:34:53","percent_change":-8.29645,"prev_day_close":97.1500015258789},{"option":"SPXW260327C06715000","bid":269.7,"bid_size":0.0,"ask":270.5,"ask_size":0.0,"iv":0.1901,"open_interest":0.0,"volume":0.0,"delta":0.6803,"gamma":0.0009,"vega":7.8384,"theta":-1.99,"rho":4.5909,"theo":269.2198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327P06715000","bid":87.6,"bid_size":0.0,"ask":88.3,"ask_size":0.0,"iv":0.19,"open_interest":0.0,"volume":0.0,"delta":-0.3195,"gamma":0.0009,"vega":7.8384,"theta":-2.0078,"rho":-2.3694,"theo":88.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260327C06720000","bid":265.8,"bid_size":0.0,"ask":266.7,"ask_size":0.0,"iv":0.1893,"open_interest":0.0,"volume":0.0,"delta":0.6765,"gamma":0.0009,"vega":7.8755,"theta":-1.9924,"rho":4.568,"theo":265.3425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.650001525879},{"option":"SPXW260327P06720000","bid":88.7,"bid_size":0.0,"ask":89.4,"ask_size":0.0,"iv":0.1892,"open_interest":23.0,"volume":0.0,"delta":-0.3233,"gamma":0.0009,"vega":7.8755,"theta":-2.0097,"rho":-2.3974,"theo":89.7462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.65,"last_trade_time":"2026-02-17T14:10:30","percent_change":0.0,"prev_day_close":99.5999984741211},{"option":"SPXW260327C06725000","bid":261.9,"bid_size":0.0,"ask":262.8,"ask_size":0.0,"iv":0.1885,"open_interest":8.0,"volume":0.0,"delta":0.6726,"gamma":0.0009,"vega":7.9123,"theta":-1.9944,"rho":4.5446,"theo":261.4799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.5,"last_trade_time":"2026-02-13T10:14:44","percent_change":0.0,"prev_day_close":243.800003051758},{"option":"SPXW260327P06725000","bid":89.8,"bid_size":0.0,"ask":90.5,"ask_size":0.0,"iv":0.1885,"open_interest":50.0,"volume":7.0,"delta":-0.3272,"gamma":0.0009,"vega":7.9123,"theta":-2.0113,"rho":-2.426,"theo":90.8618,"change":-4.89,"open":79.17,"high":95.96,"low":79.13,"tick":"up","last_trade_price":95.96,"last_trade_time":"2026-02-18T15:28:41","percent_change":-4.84878,"prev_day_close":100.849998474121},{"option":"SPXW260327C06730000","bid":258.0,"bid_size":0.0,"ask":258.9,"ask_size":0.0,"iv":0.1877,"open_interest":5.0,"volume":0.0,"delta":0.6687,"gamma":0.0009,"vega":7.9489,"theta":-1.9963,"rho":4.5208,"theo":257.6324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.36,"last_trade_time":"2026-02-17T11:43:01","percent_change":0.0,"prev_day_close":240.150001525879},{"option":"SPXW260327P06730000","bid":90.9,"bid_size":0.0,"ask":91.6,"ask_size":0.0,"iv":0.1877,"open_interest":44.0,"volume":0.0,"delta":-0.3311,"gamma":0.0009,"vega":7.9489,"theta":-2.0127,"rho":-2.455,"theo":91.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":95.7,"last_trade_time":"2026-02-13T12:33:17","percent_change":0.0,"prev_day_close":102.150001525879},{"option":"SPXW260327C06735000","bid":254.2,"bid_size":0.0,"ask":255.1,"ask_size":0.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":0.6648,"gamma":0.0009,"vega":7.9851,"theta":-1.998,"rho":4.4965,"theo":253.8003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.5},{"option":"SPXW260327P06735000","bid":92.0,"bid_size":0.0,"ask":92.8,"ask_size":0.0,"iv":0.1869,"open_interest":1.0,"volume":1.0,"delta":-0.335,"gamma":0.0009,"vega":7.9851,"theta":-2.0138,"rho":-2.4844,"theo":93.1385,"change":-12.94,"open":90.46,"high":90.46,"low":90.46,"tick":"down","last_trade_price":90.46,"last_trade_time":"2026-02-18T15:48:27","percent_change":-12.5145,"prev_day_close":103.400001525879},{"option":"SPXW260327C06740000","bid":250.4,"bid_size":0.0,"ask":251.2,"ask_size":0.0,"iv":0.1862,"open_interest":5.0,"volume":0.0,"delta":0.6608,"gamma":0.0009,"vega":8.021,"theta":-1.9994,"rho":4.4717,"theo":249.9838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.97,"last_trade_time":"2026-02-17T11:13:58","percent_change":0.0,"prev_day_close":232.699996948242},{"option":"SPXW260327P06740000","bid":93.2,"bid_size":0.0,"ask":93.9,"ask_size":0.0,"iv":0.1861,"open_interest":35.0,"volume":5.0,"delta":-0.339,"gamma":0.0009,"vega":8.021,"theta":-2.0148,"rho":-2.5144,"theo":94.3003,"change":-15.13,"open":89.52,"high":89.52,"low":89.52,"tick":"down","last_trade_price":89.52,"last_trade_time":"2026-02-18T14:10:11","percent_change":-14.4577,"prev_day_close":104.650001525879},{"option":"SPXW260327C06745000","bid":246.3,"bid_size":0.0,"ask":247.4,"ask_size":0.0,"iv":0.1854,"open_interest":0.0,"volume":0.0,"delta":0.6568,"gamma":0.0009,"vega":8.0564,"theta":-2.0006,"rho":4.4464,"theo":246.1834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.150001525879},{"option":"SPXW260327P06745000","bid":94.3,"bid_size":0.0,"ask":95.1,"ask_size":0.0,"iv":0.1852,"open_interest":0.0,"volume":1.0,"delta":-0.343,"gamma":0.0009,"vega":8.0564,"theta":-2.0155,"rho":-2.5449,"theo":95.4781,"change":-10.71,"open":95.24,"high":95.24,"low":95.24,"tick":"down","last_trade_price":95.24,"last_trade_time":"2026-02-18T16:09:09","percent_change":-10.1085,"prev_day_close":105.950000762939},{"option":"SPXW260327C06750000","bid":242.7,"bid_size":0.0,"ask":243.6,"ask_size":0.0,"iv":0.1846,"open_interest":23.0,"volume":8.0,"delta":0.6527,"gamma":0.0009,"vega":8.0913,"theta":-2.0016,"rho":4.4206,"theo":242.3993,"change":21.74,"open":231.8,"high":258.39,"low":231.8,"tick":"down","last_trade_price":247.19,"last_trade_time":"2026-02-18T14:08:16","percent_change":9.64294,"prev_day_close":225.449996948242},{"option":"SPXW260327P06750000","bid":95.5,"bid_size":0.0,"ask":96.3,"ask_size":0.0,"iv":0.1845,"open_interest":372.0,"volume":10.0,"delta":-0.3471,"gamma":0.0009,"vega":8.0913,"theta":-2.0159,"rho":-2.5759,"theo":96.6721,"change":-13.37,"open":84.47,"high":93.88,"low":84.47,"tick":"up","last_trade_price":93.88,"last_trade_time":"2026-02-18T15:47:16","percent_change":-12.4662,"prev_day_close":107.25},{"option":"SPXW260327C06755000","bid":239.0,"bid_size":0.0,"ask":239.8,"ask_size":0.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":0.6485,"gamma":0.0009,"vega":8.1256,"theta":-2.0022,"rho":4.3944,"theo":238.6318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.799995422363},{"option":"SPXW260327P06755000","bid":96.7,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.1837,"open_interest":0.0,"volume":0.0,"delta":-0.3512,"gamma":0.0009,"vega":8.1256,"theta":-2.0161,"rho":-2.6072,"theo":97.8828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.650001525879},{"option":"SPXW260327C06760000","bid":235.2,"bid_size":0.0,"ask":236.1,"ask_size":0.0,"iv":0.183,"open_interest":19.0,"volume":5.0,"delta":0.6444,"gamma":0.0009,"vega":8.1592,"theta":-2.0027,"rho":4.3679,"theo":234.8811,"change":21.26,"open":239.51,"high":239.51,"low":239.51,"tick":"up","last_trade_price":239.51,"last_trade_time":"2026-02-18T14:08:16","percent_change":9.74112,"prev_day_close":218.25},{"option":"SPXW260327P06760000","bid":97.9,"bid_size":0.0,"ask":98.7,"ask_size":0.0,"iv":0.1829,"open_interest":28.0,"volume":6.0,"delta":-0.3554,"gamma":0.0009,"vega":8.1592,"theta":-2.0161,"rho":-2.6389,"theo":99.1103,"change":-22.98,"open":104.47,"high":104.47,"low":87.02,"tick":"down","last_trade_price":87.02,"last_trade_time":"2026-02-18T11:30:25","percent_change":-20.8909,"prev_day_close":110.0},{"option":"SPXW260327C06765000","bid":231.4,"bid_size":0.0,"ask":232.3,"ask_size":0.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":0.6401,"gamma":0.0009,"vega":8.192,"theta":-2.0028,"rho":4.3411,"theo":231.1475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.650001525879},{"option":"SPXW260327P06765000","bid":99.1,"bid_size":0.0,"ask":99.9,"ask_size":0.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":-0.3597,"gamma":0.0009,"vega":8.192,"theta":-2.0157,"rho":-2.6709,"theo":100.3549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.349998474121},{"option":"SPXW260327C06770000","bid":227.7,"bid_size":0.0,"ask":228.6,"ask_size":0.0,"iv":0.1813,"open_interest":16.0,"volume":5.0,"delta":0.6359,"gamma":0.0009,"vega":8.224,"theta":-2.0027,"rho":4.3141,"theo":227.431,"change":5.42,"open":216.42,"high":216.42,"low":216.42,"tick":"up","last_trade_price":216.42,"last_trade_time":"2026-02-18T09:30:08","percent_change":2.56872,"prev_day_close":211.0},{"option":"SPXW260327P06770000","bid":100.4,"bid_size":0.0,"ask":101.2,"ask_size":0.0,"iv":0.1813,"open_interest":15.0,"volume":6.0,"delta":-0.3639,"gamma":0.0009,"vega":8.224,"theta":-2.0152,"rho":-2.7031,"theo":101.6166,"change":-5.69,"open":107.07,"high":107.07,"low":107.06,"tick":"down","last_trade_price":107.06,"last_trade_time":"2026-02-18T09:40:36","percent_change":-5.04656,"prev_day_close":112.75},{"option":"SPXW260327C06775000","bid":224.0,"bid_size":0.0,"ask":224.8,"ask_size":0.0,"iv":0.1805,"open_interest":50.0,"volume":2.0,"delta":0.6315,"gamma":0.001,"vega":8.2551,"theta":-2.0024,"rho":4.2869,"theo":223.7319,"change":29.85,"open":237.3,"high":237.3,"low":237.3,"tick":"up","last_trade_price":237.3,"last_trade_time":"2026-02-18T12:12:36","percent_change":14.389,"prev_day_close":207.449996948242},{"option":"SPXW260327P06775000","bid":101.6,"bid_size":0.0,"ask":102.4,"ask_size":0.0,"iv":0.1805,"open_interest":38.0,"volume":5.0,"delta":-0.3682,"gamma":0.001,"vega":8.2551,"theta":-2.0143,"rho":-2.7355,"theo":102.8957,"change":-11.61,"open":106.45,"high":106.45,"low":99.49,"tick":"up","last_trade_price":102.54,"last_trade_time":"2026-02-18T16:09:09","percent_change":-10.1708,"prev_day_close":114.150001525879},{"option":"SPXW260327C06780000","bid":220.3,"bid_size":0.0,"ask":221.1,"ask_size":0.0,"iv":0.1797,"open_interest":7.0,"volume":5.0,"delta":0.6272,"gamma":0.001,"vega":8.2854,"theta":-2.0017,"rho":4.2595,"theo":220.0503,"change":4.77,"open":208.77,"high":208.77,"low":208.77,"tick":"down","last_trade_price":208.77,"last_trade_time":"2026-02-18T09:30:08","percent_change":2.33824,"prev_day_close":204.0},{"option":"SPXW260327P06780000","bid":102.9,"bid_size":0.0,"ask":103.7,"ask_size":0.0,"iv":0.1797,"open_interest":54.0,"volume":4.0,"delta":-0.3726,"gamma":0.001,"vega":8.2854,"theta":-2.0132,"rho":-2.768,"theo":104.1923,"change":-25.69,"open":94.91,"high":94.91,"low":89.86,"tick":"down","last_trade_price":89.86,"last_trade_time":"2026-02-18T11:05:09","percent_change":-22.2328,"prev_day_close":115.549999237061},{"option":"SPXW260327C06785000","bid":216.6,"bid_size":0.0,"ask":217.5,"ask_size":0.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":0.6227,"gamma":0.001,"vega":8.3148,"theta":-2.0008,"rho":4.2319,"theo":216.3863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.300003051758},{"option":"SPXW260327P06785000","bid":104.2,"bid_size":0.0,"ask":105.0,"ask_size":0.0,"iv":0.1789,"open_interest":3.0,"volume":0.0,"delta":-0.3771,"gamma":0.001,"vega":8.3148,"theta":-2.0117,"rho":-2.8009,"theo":105.5065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.65,"last_trade_time":"2026-02-17T10:39:03","percent_change":0.0,"prev_day_close":117.0},{"option":"SPXW260327C06790000","bid":212.9,"bid_size":0.0,"ask":213.8,"ask_size":0.0,"iv":0.1781,"open_interest":29.0,"volume":0.0,"delta":0.6182,"gamma":0.001,"vega":8.3435,"theta":-1.9996,"rho":4.2039,"theo":212.7402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.7,"last_trade_time":"2026-02-17T11:08:43","percent_change":0.0,"prev_day_close":196.899993896484},{"option":"SPXW260327P06790000","bid":105.5,"bid_size":0.0,"ask":106.3,"ask_size":0.0,"iv":0.1781,"open_interest":75.0,"volume":520.0,"delta":-0.3815,"gamma":0.001,"vega":8.3435,"theta":-2.01,"rho":-2.834,"theo":106.8385,"change":-25.12,"open":114.05,"high":114.05,"low":91.44,"tick":"no_change","last_trade_price":93.38,"last_trade_time":"2026-02-18T13:13:58","percent_change":-21.1983,"prev_day_close":118.5},{"option":"SPXW260327C06795000","bid":209.3,"bid_size":0.0,"ask":210.1,"ask_size":0.0,"iv":0.1773,"open_interest":0.0,"volume":0.0,"delta":0.6137,"gamma":0.001,"vega":8.3713,"theta":-1.9981,"rho":4.1757,"theo":209.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":193.400001525879},{"option":"SPXW260327P06795000","bid":106.8,"bid_size":0.0,"ask":107.6,"ask_size":0.0,"iv":0.1772,"open_interest":3.0,"volume":16.0,"delta":-0.3861,"gamma":0.001,"vega":8.3713,"theta":-2.008,"rho":-2.8674,"theo":108.1886,"change":-24.53,"open":96.32,"high":96.32,"low":95.47,"tick":"no_change","last_trade_price":95.47,"last_trade_time":"2026-02-18T11:23:12","percent_change":-20.4417,"prev_day_close":120.0},{"option":"SPXW260327C06800000","bid":205.6,"bid_size":0.0,"ask":206.5,"ask_size":0.0,"iv":0.1764,"open_interest":41.0,"volume":2.0,"delta":0.6091,"gamma":0.001,"vega":8.3984,"theta":-1.9963,"rho":4.147,"theo":205.5023,"change":30.36,"open":220.31,"high":220.31,"low":220.31,"tick":"up","last_trade_price":220.31,"last_trade_time":"2026-02-18T12:06:51","percent_change":15.9832,"prev_day_close":189.949996948242},{"option":"SPXW260327P06800000","bid":108.2,"bid_size":0.0,"ask":109.0,"ask_size":0.0,"iv":0.1764,"open_interest":340.0,"volume":61.0,"delta":-0.3906,"gamma":0.001,"vega":8.3984,"theta":-2.0058,"rho":-2.9013,"theo":109.557,"change":-5.78,"open":118.13,"high":118.13,"low":94.67,"tick":"up","last_trade_price":115.77,"last_trade_time":"2026-02-18T15:25:11","percent_change":-4.75524,"prev_day_close":121.549999237061},{"option":"SPXW260327C06805000","bid":202.0,"bid_size":0.0,"ask":202.9,"ask_size":0.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":0.6045,"gamma":0.001,"vega":8.4248,"theta":-1.9942,"rho":4.1178,"theo":201.9111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.449996948242},{"option":"SPXW260327P06805000","bid":109.6,"bid_size":0.0,"ask":110.4,"ask_size":0.0,"iv":0.1757,"open_interest":10.0,"volume":10.0,"delta":-0.3953,"gamma":0.001,"vega":8.4248,"theta":-2.0032,"rho":-2.9357,"theo":110.944,"change":-22.68,"open":100.37,"high":100.37,"low":100.37,"tick":"no_change","last_trade_price":100.37,"last_trade_time":"2026-02-18T10:20:48","percent_change":-18.4315,"prev_day_close":123.049999237061},{"option":"SPXW260327C06810000","bid":198.5,"bid_size":0.0,"ask":199.3,"ask_size":0.0,"iv":0.1748,"open_interest":6.0,"volume":0.0,"delta":0.5998,"gamma":0.001,"vega":8.4504,"theta":-1.9918,"rho":4.088,"theo":198.339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.85,"last_trade_time":"2026-02-17T12:45:56","percent_change":0.0,"prev_day_close":183.050003051758},{"option":"SPXW260327P06810000","bid":110.9,"bid_size":0.0,"ask":111.8,"ask_size":0.0,"iv":0.1748,"open_interest":70.0,"volume":2.0,"delta":-0.4,"gamma":0.001,"vega":8.4504,"theta":-2.0002,"rho":-2.9706,"theo":112.35,"change":-8.81,"open":100.75,"high":115.74,"low":100.75,"tick":"up","last_trade_price":115.74,"last_trade_time":"2026-02-18T15:31:17","percent_change":-7.07346,"prev_day_close":124.549999237061},{"option":"SPXW260327C06815000","bid":194.9,"bid_size":0.0,"ask":195.7,"ask_size":0.0,"iv":0.174,"open_interest":0.0,"volume":0.0,"delta":0.5951,"gamma":0.001,"vega":8.4752,"theta":-1.989,"rho":4.0576,"theo":194.7863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.700004577637},{"option":"SPXW260327P06815000","bid":112.3,"bid_size":0.0,"ask":113.2,"ask_size":0.0,"iv":0.174,"open_interest":16.0,"volume":1.0,"delta":-0.4047,"gamma":0.001,"vega":8.4752,"theta":-1.997,"rho":-3.0062,"theo":113.7755,"change":-7.6,"open":118.6,"high":118.6,"low":118.6,"tick":"down","last_trade_price":118.6,"last_trade_time":"2026-02-18T14:56:21","percent_change":-6.02219,"prev_day_close":126.200000762939},{"option":"SPXW260327C06820000","bid":191.3,"bid_size":0.0,"ask":192.2,"ask_size":0.0,"iv":0.1732,"open_interest":10.0,"volume":0.0,"delta":0.5903,"gamma":0.001,"vega":8.4991,"theta":-1.986,"rho":4.0266,"theo":191.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.3,"last_trade_time":"2026-02-12T11:12:03","percent_change":0.0,"prev_day_close":176.299995422363},{"option":"SPXW260327P06820000","bid":113.8,"bid_size":0.0,"ask":114.6,"ask_size":0.0,"iv":0.1731,"open_interest":23.0,"volume":0.0,"delta":-0.4095,"gamma":0.001,"vega":8.4991,"theta":-1.9935,"rho":-3.0424,"theo":115.2209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.94,"last_trade_time":"2026-02-17T09:46:24","percent_change":0.0,"prev_day_close":127.750003814697},{"option":"SPXW260327C06825000","bid":187.8,"bid_size":0.0,"ask":188.6,"ask_size":0.0,"iv":0.1724,"open_interest":30.0,"volume":0.0,"delta":0.5854,"gamma":0.001,"vega":8.5221,"theta":-1.9826,"rho":3.995,"theo":187.7409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.14,"last_trade_time":"2026-02-17T11:12:31","percent_change":0.0,"prev_day_close":172.900001525879},{"option":"SPXW260327P06825000","bid":115.2,"bid_size":0.0,"ask":116.0,"ask_size":0.0,"iv":0.1723,"open_interest":41.0,"volume":28.0,"delta":-0.4143,"gamma":0.001,"vega":8.5221,"theta":-1.9896,"rho":-3.0792,"theo":116.6865,"change":-18.48,"open":105.77,"high":110.87,"low":102.31,"tick":"no_change","last_trade_price":110.87,"last_trade_time":"2026-02-18T15:56:59","percent_change":-14.2868,"prev_day_close":129.349998474121},{"option":"SPXW260327C06830000","bid":184.3,"bid_size":0.0,"ask":185.1,"ask_size":0.0,"iv":0.1715,"open_interest":14.0,"volume":0.0,"delta":0.5806,"gamma":0.001,"vega":8.544,"theta":-1.9788,"rho":3.963,"theo":184.249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.21,"last_trade_time":"2026-02-13T10:53:22","percent_change":0.0,"prev_day_close":169.650001525879},{"option":"SPXW260327P06830000","bid":116.7,"bid_size":0.0,"ask":117.5,"ask_size":0.0,"iv":0.1715,"open_interest":67.0,"volume":1.0,"delta":-0.4192,"gamma":0.001,"vega":8.544,"theta":-1.9853,"rho":-3.1164,"theo":118.1729,"change":-24.9,"open":106.15,"high":106.15,"low":106.15,"tick":"down","last_trade_price":106.15,"last_trade_time":"2026-02-18T10:16:29","percent_change":-19.0004,"prev_day_close":131.049995422363},{"option":"SPXW260327C06835000","bid":180.8,"bid_size":0.0,"ask":181.7,"ask_size":0.0,"iv":0.1707,"open_interest":1.0,"volume":2.0,"delta":0.5756,"gamma":0.001,"vega":8.5648,"theta":-1.9747,"rho":3.9305,"theo":180.7782,"change":10.75,"open":192.0,"high":192.0,"low":177.0,"tick":"down","last_trade_price":177.0,"last_trade_time":"2026-02-18T14:38:42","percent_change":6.46617,"prev_day_close":166.25},{"option":"SPXW260327P06835000","bid":118.2,"bid_size":0.0,"ask":119.0,"ask_size":0.0,"iv":0.1707,"open_interest":15.0,"volume":0.0,"delta":-0.4242,"gamma":0.001,"vega":8.5648,"theta":-1.9808,"rho":-3.154,"theo":119.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":129.12,"last_trade_time":"2026-02-17T14:16:55","percent_change":0.0,"prev_day_close":132.700004577637},{"option":"SPXW260327C06840000","bid":177.3,"bid_size":0.0,"ask":178.2,"ask_size":0.0,"iv":0.1699,"open_interest":13.0,"volume":0.0,"delta":0.5706,"gamma":0.001,"vega":8.5844,"theta":-1.9703,"rho":3.8977,"theo":177.3286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":162.55,"last_trade_time":"2026-02-17T09:37:03","percent_change":0.0,"prev_day_close":163.0},{"option":"SPXW260327P06840000","bid":119.7,"bid_size":0.0,"ask":120.5,"ask_size":0.0,"iv":0.1698,"open_interest":30.0,"volume":11.0,"delta":-0.4292,"gamma":0.001,"vega":8.5844,"theta":-1.9758,"rho":-3.192,"theo":121.2088,"change":-9.51,"open":110.07,"high":124.79,"low":110.07,"tick":"up","last_trade_price":124.79,"last_trade_time":"2026-02-18T15:31:17","percent_change":-7.08116,"prev_day_close":134.299995422363},{"option":"SPXW260327C06845000","bid":173.9,"bid_size":0.0,"ask":174.7,"ask_size":0.0,"iv":0.169,"open_interest":21.0,"volume":1.0,"delta":0.5655,"gamma":0.0011,"vega":8.6028,"theta":-1.9655,"rho":3.8647,"theo":173.9006,"change":3.76,"open":163.36,"high":163.36,"low":163.36,"tick":"down","last_trade_price":163.36,"last_trade_time":"2026-02-18T09:30:08","percent_change":2.35589,"prev_day_close":159.600006103516},{"option":"SPXW260327P06845000","bid":121.2,"bid_size":0.0,"ask":122.1,"ask_size":0.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-0.4343,"gamma":0.0011,"vega":8.6028,"theta":-1.9705,"rho":-3.2302,"theo":122.759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":136.099998474121},{"option":"SPXW260327C06850000","bid":170.5,"bid_size":0.0,"ask":171.3,"ask_size":0.0,"iv":0.1682,"open_interest":396.0,"volume":2.0,"delta":0.5604,"gamma":0.0011,"vega":8.6198,"theta":-1.9603,"rho":3.8315,"theo":170.4943,"change":8.37,"open":164.92,"high":164.92,"low":164.92,"tick":"up","last_trade_price":164.92,"last_trade_time":"2026-02-18T15:00:22","percent_change":5.34653,"prev_day_close":156.550003051758},{"option":"SPXW260327P06850000","bid":122.8,"bid_size":0.0,"ask":123.6,"ask_size":0.0,"iv":0.168,"open_interest":940.0,"volume":13.0,"delta":-0.4394,"gamma":0.0011,"vega":8.6198,"theta":-1.9648,"rho":-3.2685,"theo":124.3309,"change":-12.55,"open":127.74,"high":129.59,"low":110.19,"tick":"down","last_trade_price":125.3,"last_trade_time":"2026-02-18T15:39:00","percent_change":-9.1041,"prev_day_close":137.849998474121},{"option":"SPXW260327C06855000","bid":167.1,"bid_size":0.0,"ask":167.9,"ask_size":0.0,"iv":0.1674,"open_interest":0.0,"volume":1.0,"delta":0.5552,"gamma":0.0011,"vega":8.6356,"theta":-1.9547,"rho":3.7982,"theo":167.11,"change":3.69,"open":156.89,"high":156.89,"low":156.89,"tick":"up","last_trade_price":156.89,"last_trade_time":"2026-02-18T09:30:08","percent_change":2.40861,"prev_day_close":153.200004577637},{"option":"SPXW260327P06855000","bid":124.3,"bid_size":0.0,"ask":125.2,"ask_size":0.0,"iv":0.1674,"open_interest":8.0,"volume":0.0,"delta":-0.4446,"gamma":0.0011,"vega":8.6356,"theta":-1.9588,"rho":-3.3071,"theo":125.9248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.599998474121},{"option":"SPXW260327C06860000","bid":163.7,"bid_size":0.0,"ask":164.5,"ask_size":0.0,"iv":0.1666,"open_interest":5.0,"volume":10.0,"delta":0.55,"gamma":0.0011,"vega":8.65,"theta":-1.9488,"rho":3.7645,"theo":163.7478,"change":26.37,"open":153.2,"high":176.42,"low":151.2,"tick":"up","last_trade_price":176.42,"last_trade_time":"2026-02-18T12:22:32","percent_change":17.5741,"prev_day_close":150.049995422363},{"option":"SPXW260327P06860000","bid":126.0,"bid_size":0.0,"ask":126.8,"ask_size":0.0,"iv":0.1665,"open_interest":49.0,"volume":30.0,"delta":-0.4498,"gamma":0.0011,"vega":8.65,"theta":-1.9524,"rho":-3.3459,"theo":127.5408,"change":-29.25,"open":116.02,"high":116.02,"low":112.1,"tick":"down","last_trade_price":112.1,"last_trade_time":"2026-02-18T11:40:12","percent_change":-20.6933,"prev_day_close":141.349998474121},{"option":"SPXW260327C06865000","bid":160.4,"bid_size":0.0,"ask":161.2,"ask_size":0.0,"iv":0.1657,"open_interest":11.0,"volume":0.0,"delta":0.5447,"gamma":0.0011,"vega":8.6632,"theta":-1.9425,"rho":3.7306,"theo":160.4081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.97,"last_trade_time":"2026-02-17T13:40:16","percent_change":0.0,"prev_day_close":146.900001525879},{"option":"SPXW260327P06865000","bid":127.6,"bid_size":0.0,"ask":128.4,"ask_size":0.0,"iv":0.1657,"open_interest":8.0,"volume":2.0,"delta":-0.4551,"gamma":0.0011,"vega":8.6632,"theta":-1.9456,"rho":-3.385,"theo":129.1793,"change":-11.73,"open":136.27,"high":136.27,"low":131.47,"tick":"down","last_trade_price":131.47,"last_trade_time":"2026-02-18T15:37:08","percent_change":-8.19134,"prev_day_close":143.200004577637},{"option":"SPXW260327C06870000","bid":157.0,"bid_size":0.0,"ask":157.9,"ask_size":0.0,"iv":0.1649,"open_interest":26.0,"volume":3.0,"delta":0.5394,"gamma":0.0011,"vega":8.675,"theta":-1.9359,"rho":3.6962,"theo":157.0913,"change":22.24,"open":165.84,"high":165.99,"low":165.84,"tick":"up","last_trade_price":165.99,"last_trade_time":"2026-02-18T11:55:33","percent_change":15.4713,"prev_day_close":143.75},{"option":"SPXW260327P06870000","bid":129.2,"bid_size":0.0,"ask":130.1,"ask_size":0.0,"iv":0.1648,"open_interest":71.0,"volume":27.0,"delta":-0.4604,"gamma":0.0011,"vega":8.675,"theta":-1.9385,"rho":-3.4246,"theo":130.8406,"change":-11.98,"open":137.96,"high":137.96,"low":115.15,"tick":"up","last_trade_price":133.12,"last_trade_time":"2026-02-18T15:37:08","percent_change":-8.25637,"prev_day_close":145.099998474121},{"option":"SPXW260327C06875000","bid":153.7,"bid_size":0.0,"ask":154.6,"ask_size":0.0,"iv":0.164,"open_interest":19.0,"volume":2.0,"delta":0.534,"gamma":0.0011,"vega":8.6854,"theta":-1.9288,"rho":3.6612,"theo":153.7977,"change":21.05,"open":161.7,"high":161.7,"low":161.7,"tick":"up","last_trade_price":161.7,"last_trade_time":"2026-02-18T10:13:10","percent_change":14.9662,"prev_day_close":140.650001525879},{"option":"SPXW260327P06875000","bid":130.9,"bid_size":0.0,"ask":131.8,"ask_size":0.0,"iv":0.164,"open_interest":66.0,"volume":12.0,"delta":-0.4658,"gamma":0.0011,"vega":8.6854,"theta":-1.9309,"rho":-3.4647,"theo":132.5253,"change":-14.75,"open":143.41,"high":143.41,"low":116.54,"tick":"up","last_trade_price":132.2,"last_trade_time":"2026-02-18T15:44:56","percent_change":-10.0374,"prev_day_close":146.949996948242},{"option":"SPXW260327C06880000","bid":150.5,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.1632,"open_interest":16.0,"volume":0.0,"delta":0.5285,"gamma":0.0011,"vega":8.6945,"theta":-1.9214,"rho":3.6256,"theo":150.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.61,"last_trade_time":"2026-02-12T12:04:25","percent_change":0.0,"prev_day_close":137.549995422363},{"option":"SPXW260327P06880000","bid":132.6,"bid_size":0.0,"ask":133.5,"ask_size":0.0,"iv":0.1632,"open_interest":53.0,"volume":5.0,"delta":-0.4713,"gamma":0.0011,"vega":8.6945,"theta":-1.923,"rho":-3.5055,"theo":134.2338,"change":-18.65,"open":130.1,"high":130.1,"low":130.1,"tick":"down","last_trade_price":130.1,"last_trade_time":"2026-02-18T15:52:26","percent_change":-12.5378,"prev_day_close":148.75},{"option":"SPXW260327C06885000","bid":147.2,"bid_size":0.0,"ask":148.1,"ask_size":0.0,"iv":0.1624,"open_interest":0.0,"volume":0.0,"delta":0.523,"gamma":0.0011,"vega":8.7021,"theta":-1.9135,"rho":3.5893,"theo":147.2829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.599998474121},{"option":"SPXW260327P06885000","bid":134.3,"bid_size":0.0,"ask":135.2,"ask_size":0.0,"iv":0.1624,"open_interest":0.0,"volume":0.0,"delta":-0.4768,"gamma":0.0011,"vega":8.7021,"theta":-1.9146,"rho":-3.547,"theo":135.9668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.899993896484},{"option":"SPXW260327C06890000","bid":144.0,"bid_size":0.0,"ask":144.8,"ask_size":0.0,"iv":0.1616,"open_interest":9.0,"volume":0.0,"delta":0.5174,"gamma":0.0011,"vega":8.7082,"theta":-1.9052,"rho":3.5522,"theo":144.063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.68,"last_trade_time":"2026-02-17T13:40:09","percent_change":0.0,"prev_day_close":131.450004577637},{"option":"SPXW260327P06890000","bid":136.1,"bid_size":0.0,"ask":137.0,"ask_size":0.0,"iv":0.1615,"open_interest":81.0,"volume":21.0,"delta":-0.4824,"gamma":0.0011,"vega":8.7082,"theta":-1.9058,"rho":-3.5892,"theo":137.7251,"change":-15.9,"open":124.4,"high":136.85,"low":124.4,"tick":"up","last_trade_price":136.85,"last_trade_time":"2026-02-18T15:59:48","percent_change":-10.4092,"prev_day_close":152.75},{"option":"SPXW260327C06895000","bid":140.8,"bid_size":0.0,"ask":141.6,"ask_size":0.0,"iv":0.1607,"open_interest":0.0,"volume":2.0,"delta":0.5118,"gamma":0.0011,"vega":8.7126,"theta":-1.8965,"rho":3.5146,"theo":140.8689,"change":21.87,"open":149.35,"high":150.32,"low":149.35,"tick":"up","last_trade_price":150.32,"last_trade_time":"2026-02-18T10:29:38","percent_change":17.0261,"prev_day_close":128.450004577637},{"option":"SPXW260327P06895000","bid":137.9,"bid_size":0.0,"ask":138.7,"ask_size":0.0,"iv":0.1607,"open_interest":0.0,"volume":0.0,"delta":-0.488,"gamma":0.0011,"vega":8.7126,"theta":-1.8967,"rho":-3.6321,"theo":139.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.700004577637},{"option":"SPXW260327C06900000","bid":137.6,"bid_size":0.0,"ask":138.4,"ask_size":0.0,"iv":0.1598,"open_interest":53.0,"volume":1509.0,"delta":0.5061,"gamma":0.0011,"vega":8.7154,"theta":-1.8874,"rho":3.4764,"theo":137.7012,"change":10.5,"open":146.0,"high":147.8,"low":132.0,"tick":"up","last_trade_price":136.0,"last_trade_time":"2026-02-18T15:43:33","percent_change":8.36653,"prev_day_close":125.5},{"option":"SPXW260327P06900000","bid":139.7,"bid_size":0.0,"ask":140.6,"ask_size":0.0,"iv":0.1598,"open_interest":546.0,"volume":1556.0,"delta":-0.4937,"gamma":0.0011,"vega":8.7154,"theta":-1.8871,"rho":-3.6754,"theo":141.3196,"change":-16.25,"open":152.0,"high":152.34,"low":122.03,"tick":"down","last_trade_price":140.4,"last_trade_time":"2026-02-18T15:43:33","percent_change":-10.3734,"prev_day_close":156.650001525879},{"option":"SPXW260327C06905000","bid":134.5,"bid_size":0.0,"ask":135.3,"ask_size":0.0,"iv":0.159,"open_interest":15.0,"volume":1.0,"delta":0.5004,"gamma":0.0011,"vega":8.7165,"theta":-1.8779,"rho":3.4379,"theo":134.5604,"change":23.65,"open":146.2,"high":146.2,"low":146.2,"tick":"up","last_trade_price":146.2,"last_trade_time":"2026-02-18T10:17:42","percent_change":19.2982,"prev_day_close":122.549999237061},{"option":"SPXW260327P06905000","bid":141.5,"bid_size":0.0,"ask":142.4,"ask_size":0.0,"iv":0.159,"open_interest":0.0,"volume":0.0,"delta":-0.4994,"gamma":0.0011,"vega":8.7165,"theta":-1.877,"rho":-3.7191,"theo":143.1571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.849998474121},{"option":"SPXW260327C06910000","bid":131.4,"bid_size":0.0,"ask":132.2,"ask_size":0.0,"iv":0.1582,"open_interest":23.0,"volume":0.0,"delta":0.4946,"gamma":0.0012,"vega":8.7159,"theta":-1.8679,"rho":3.3992,"theo":131.4471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":118.03,"last_trade_time":"2026-02-17T15:51:35","percent_change":0.0,"prev_day_close":119.650001525879},{"option":"SPXW260327P06910000","bid":143.4,"bid_size":0.0,"ask":144.3,"ask_size":0.0,"iv":0.1582,"open_interest":109.0,"volume":51.0,"delta":-0.5052,"gamma":0.0012,"vega":8.7159,"theta":-1.8666,"rho":-3.763,"theo":145.0219,"change":-13.09,"open":157.3,"high":157.82,"low":129.1,"tick":"up","last_trade_price":147.81,"last_trade_time":"2026-02-18T14:36:17","percent_change":-8.13548,"prev_day_close":160.899993896484},{"option":"SPXW260327C06915000","bid":128.3,"bid_size":0.0,"ask":129.1,"ask_size":0.0,"iv":0.1574,"open_interest":5.0,"volume":0.0,"delta":0.4887,"gamma":0.0012,"vega":8.7135,"theta":-1.8575,"rho":3.3604,"theo":128.3616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":115.21,"last_trade_time":"2026-02-17T15:51:35","percent_change":0.0,"prev_day_close":116.75},{"option":"SPXW260327P06915000","bid":145.3,"bid_size":0.0,"ask":146.2,"ask_size":0.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":-0.5111,"gamma":0.0012,"vega":8.7135,"theta":-1.8557,"rho":-3.807,"theo":146.9146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.949996948242},{"option":"SPXW260327C06920000","bid":125.2,"bid_size":0.0,"ask":126.0,"ask_size":0.0,"iv":0.1565,"open_interest":43.0,"volume":2.0,"delta":0.4828,"gamma":0.0012,"vega":8.7093,"theta":-1.8467,"rho":3.3214,"theo":125.3043,"change":20.47,"open":133.45,"high":134.37,"low":133.45,"tick":"up","last_trade_price":134.37,"last_trade_time":"2026-02-18T10:29:38","percent_change":17.9719,"prev_day_close":113.900001525879},{"option":"SPXW260327P06920000","bid":147.2,"bid_size":0.0,"ask":148.1,"ask_size":0.0,"iv":0.1565,"open_interest":21.0,"volume":0.0,"delta":-0.517,"gamma":0.0012,"vega":8.7093,"theta":-1.8444,"rho":-3.8512,"theo":148.8355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.47,"last_trade_time":"2026-02-17T09:33:12","percent_change":0.0,"prev_day_close":165.0},{"option":"SPXW260327C06925000","bid":122.2,"bid_size":0.0,"ask":123.0,"ask_size":0.0,"iv":0.1557,"open_interest":30.0,"volume":1.0,"delta":0.4768,"gamma":0.0012,"vega":8.7033,"theta":-1.8355,"rho":3.2822,"theo":122.2757,"change":22.45,"open":133.55,"high":133.55,"low":133.55,"tick":"up","last_trade_price":133.55,"last_trade_time":"2026-02-18T10:17:42","percent_change":20.207,"prev_day_close":111.099998474121},{"option":"SPXW260327P06925000","bid":149.1,"bid_size":0.0,"ask":150.0,"ask_size":0.0,"iv":0.1556,"open_interest":317.0,"volume":58.0,"delta":-0.523,"gamma":0.0012,"vega":8.7033,"theta":-1.8326,"rho":-3.8955,"theo":150.7851,"change":-19.15,"open":144.26,"high":148.1,"low":130.87,"tick":"up","last_trade_price":148.1,"last_trade_time":"2026-02-18T16:00:07","percent_change":-11.4499,"prev_day_close":167.25},{"option":"SPXW260327C06930000","bid":119.2,"bid_size":0.0,"ask":120.0,"ask_size":0.0,"iv":0.1548,"open_interest":15.0,"volume":1.0,"delta":0.4708,"gamma":0.0012,"vega":8.6954,"theta":-1.8238,"rho":3.2427,"theo":119.2765,"change":19.3,"open":127.6,"high":127.6,"low":127.6,"tick":"up","last_trade_price":127.6,"last_trade_time":"2026-02-18T12:46:58","percent_change":17.8209,"prev_day_close":108.299999237061},{"option":"SPXW260327P06930000","bid":151.1,"bid_size":0.0,"ask":152.0,"ask_size":0.0,"iv":0.1548,"open_interest":253.0,"volume":4.0,"delta":-0.529,"gamma":0.0012,"vega":8.6954,"theta":-1.8205,"rho":-3.9402,"theo":152.764,"change":-31.9,"open":140.0,"high":141.0,"low":136.0,"tick":"up","last_trade_price":137.5,"last_trade_time":"2026-02-18T10:50:09","percent_change":-18.8312,"prev_day_close":169.400001525879},{"option":"SPXW260327C06935000","bid":116.2,"bid_size":0.0,"ask":117.1,"ask_size":0.0,"iv":0.154,"open_interest":0.0,"volume":3.0,"delta":0.4647,"gamma":0.0012,"vega":8.6856,"theta":-1.8117,"rho":3.2027,"theo":116.3072,"change":20.66,"open":126.21,"high":126.21,"low":126.21,"tick":"no_change","last_trade_price":126.21,"last_trade_time":"2026-02-18T13:12:35","percent_change":19.5737,"prev_day_close":105.549999237061},{"option":"SPXW260327P06935000","bid":153.1,"bid_size":0.0,"ask":154.0,"ask_size":0.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.5351,"gamma":0.0012,"vega":8.6856,"theta":-1.8079,"rho":-3.9854,"theo":154.773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.5},{"option":"SPXW260327C06940000","bid":113.3,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.1532,"open_interest":25.0,"volume":1.0,"delta":0.4586,"gamma":0.0012,"vega":8.6736,"theta":-1.7991,"rho":3.162,"theo":113.3688,"change":18.3,"open":121.2,"high":121.2,"low":121.2,"tick":"up","last_trade_price":121.2,"last_trade_time":"2026-02-18T12:36:16","percent_change":17.7843,"prev_day_close":102.900001525879},{"option":"SPXW260327P06940000","bid":155.2,"bid_size":0.0,"ask":156.1,"ask_size":0.0,"iv":0.1532,"open_interest":61.0,"volume":10.0,"delta":-0.5412,"gamma":0.0012,"vega":8.6736,"theta":-1.7949,"rho":-4.0313,"theo":156.8128,"change":-34.61,"open":139.29,"high":139.29,"low":139.29,"tick":"down","last_trade_price":139.29,"last_trade_time":"2026-02-18T12:08:12","percent_change":-19.9022,"prev_day_close":173.900001525879},{"option":"SPXW260327C06950000","bid":107.5,"bid_size":0.0,"ask":108.3,"ask_size":0.0,"iv":0.1515,"open_interest":376.0,"volume":1.0,"delta":0.4462,"gamma":0.0012,"vega":8.643,"theta":-1.7728,"rho":3.0784,"theo":107.5887,"change":19.23,"open":116.73,"high":116.73,"low":116.73,"tick":"up","last_trade_price":116.73,"last_trade_time":"2026-02-18T11:30:25","percent_change":19.7231,"prev_day_close":97.5},{"option":"SPXW260327P06950000","bid":159.4,"bid_size":0.0,"ask":160.3,"ask_size":0.0,"iv":0.1515,"open_interest":628.0,"volume":88.0,"delta":-0.5536,"gamma":0.0012,"vega":8.643,"theta":-1.7675,"rho":-4.1253,"theo":160.9891,"change":-35.56,"open":157.55,"high":157.55,"low":141.42,"tick":"up","last_trade_price":142.99,"last_trade_time":"2026-02-18T13:09:32","percent_change":-19.916,"prev_day_close":178.550003051758},{"option":"SPXW260327C06960000","bid":101.9,"bid_size":0.0,"ask":102.7,"ask_size":0.0,"iv":0.1499,"open_interest":39.0,"volume":0.0,"delta":0.4335,"gamma":0.0012,"vega":8.6032,"theta":-1.7447,"rho":2.9922,"theo":101.9446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.77,"last_trade_time":"2026-02-17T11:03:44","percent_change":0.0,"prev_day_close":92.3499984741211},{"option":"SPXW260327P06960000","bid":163.7,"bid_size":0.0,"ask":164.6,"ask_size":0.0,"iv":0.1499,"open_interest":16.0,"volume":0.0,"delta":-0.5662,"gamma":0.0012,"vega":8.6032,"theta":-1.7384,"rho":-4.2218,"theo":165.3014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.7,"last_trade_time":"2026-02-13T10:35:57","percent_change":0.0,"prev_day_close":183.200004577637},{"option":"SPXW260327C06970000","bid":96.5,"bid_size":0.0,"ask":97.2,"ask_size":0.0,"iv":0.1482,"open_interest":89.0,"volume":1.0,"delta":0.4207,"gamma":0.0012,"vega":8.5542,"theta":-1.7148,"rho":2.9051,"theo":96.4438,"change":13.03,"open":100.38,"high":100.38,"low":100.38,"tick":"up","last_trade_price":100.38,"last_trade_time":"2026-02-18T15:56:47","percent_change":14.917,"prev_day_close":87.3499984741211},{"option":"SPXW260327P06970000","bid":168.2,"bid_size":0.0,"ask":169.1,"ask_size":0.0,"iv":0.1483,"open_interest":132.0,"volume":0.0,"delta":-0.5791,"gamma":0.0012,"vega":8.5542,"theta":-1.7076,"rho":-4.3192,"theo":169.7569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.32,"last_trade_time":"2026-02-13T09:30:27","percent_change":0.0,"prev_day_close":188.25},{"option":"SPXW260327C06975000","bid":93.8,"bid_size":0.0,"ask":94.5,"ask_size":0.0,"iv":0.1474,"open_interest":336.0,"volume":0.0,"delta":0.4142,"gamma":0.0012,"vega":8.5265,"theta":-1.6993,"rho":2.8615,"theo":93.7489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.69,"last_trade_time":"2026-02-17T15:45:16","percent_change":0.0,"prev_day_close":84.8499984741211},{"option":"SPXW260327P06975000","bid":170.5,"bid_size":0.0,"ask":171.4,"ask_size":0.0,"iv":0.1475,"open_interest":282.0,"volume":60.0,"delta":-0.5856,"gamma":0.0012,"vega":8.5265,"theta":-1.6916,"rho":-4.368,"theo":172.0402,"change":-38.11,"open":165.42,"high":165.42,"low":151.07,"tick":"up","last_trade_price":152.59,"last_trade_time":"2026-02-18T13:08:15","percent_change":-19.9843,"prev_day_close":190.700004577637},{"option":"SPXW260327C06980000","bid":91.1,"bid_size":0.0,"ask":91.9,"ask_size":0.0,"iv":0.1466,"open_interest":293.0,"volume":3.0,"delta":0.4077,"gamma":0.0012,"vega":8.4965,"theta":-1.6834,"rho":2.818,"theo":91.0919,"change":17.9,"open":100.3,"high":100.3,"low":100.3,"tick":"no_change","last_trade_price":100.3,"last_trade_time":"2026-02-18T11:12:43","percent_change":21.7233,"prev_day_close":82.4000015258789},{"option":"SPXW260327P06980000","bid":172.8,"bid_size":0.0,"ask":173.7,"ask_size":0.0,"iv":0.1466,"open_interest":21.0,"volume":0.0,"delta":-0.5921,"gamma":0.0012,"vega":8.4965,"theta":-1.6751,"rho":-4.4167,"theo":174.3613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.19,"last_trade_time":"2026-02-11T15:29:30","percent_change":0.0,"prev_day_close":193.150001525879},{"option":"SPXW260327C06990000","bid":85.9,"bid_size":0.0,"ask":86.7,"ask_size":0.0,"iv":0.145,"open_interest":23.0,"volume":6.0,"delta":0.3946,"gamma":0.0012,"vega":8.4298,"theta":-1.6503,"rho":2.7302,"theo":85.8945,"change":3.22,"open":93.1,"high":93.1,"low":80.87,"tick":"down","last_trade_price":80.87,"last_trade_time":"2026-02-18T14:58:14","percent_change":4.14681,"prev_day_close":77.6500015258789},{"option":"SPXW260327P06990000","bid":177.6,"bid_size":0.0,"ask":178.5,"ask_size":0.0,"iv":0.145,"open_interest":17.0,"volume":0.0,"delta":-0.6052,"gamma":0.0012,"vega":8.4298,"theta":-1.6411,"rho":-4.5149,"theo":179.1204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.6,"last_trade_time":"2026-02-13T09:55:22","percent_change":0.0,"prev_day_close":198.449996948242},{"option":"SPXW260327C07000000","bid":80.9,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.1434,"open_interest":2762.0,"volume":6.0,"delta":0.3813,"gamma":0.0012,"vega":8.3525,"theta":-1.6157,"rho":2.6403,"theo":80.8593,"change":15.74,"open":76.95,"high":88.79,"low":76.95,"tick":"up","last_trade_price":88.79,"last_trade_time":"2026-02-18T10:59:23","percent_change":21.5469,"prev_day_close":73.0499992370606},{"option":"SPXW260327P07000000","bid":182.5,"bid_size":0.0,"ask":183.6,"ask_size":0.0,"iv":0.1434,"open_interest":2233.0,"volume":0.0,"delta":-0.6185,"gamma":0.0012,"vega":8.3525,"theta":-1.6056,"rho":-4.6151,"theo":184.0415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.0,"last_trade_time":"2026-02-12T15:48:50","percent_change":0.0,"prev_day_close":203.849998474121},{"option":"SPXW260327C07010000","bid":76.0,"bid_size":0.0,"ask":76.8,"ask_size":0.0,"iv":0.1418,"open_interest":23.0,"volume":2.0,"delta":0.3679,"gamma":0.0012,"vega":8.2636,"theta":-1.5797,"rho":2.548,"theo":75.9947,"change":3.7,"open":72.35,"high":72.35,"low":72.35,"tick":"up","last_trade_price":72.35,"last_trade_time":"2026-02-18T09:48:08","percent_change":5.38966,"prev_day_close":68.6500015258789},{"option":"SPXW260327P07010000","bid":187.5,"bid_size":0.0,"ask":188.5,"ask_size":0.0,"iv":0.1419,"open_interest":19.0,"volume":1.0,"delta":-0.6319,"gamma":0.0012,"vega":8.2636,"theta":-1.5686,"rho":-4.7178,"theo":189.1333,"change":-33.15,"open":176.1,"high":176.1,"low":176.1,"tick":"down","last_trade_price":176.1,"last_trade_time":"2026-02-18T13:28:54","percent_change":-15.8423,"prev_day_close":209.25},{"option":"SPXW260327C07020000","bid":71.3,"bid_size":0.0,"ask":72.1,"ask_size":0.0,"iv":0.1403,"open_interest":26.0,"volume":0.0,"delta":0.3544,"gamma":0.0012,"vega":8.1636,"theta":-1.5423,"rho":2.455,"theo":71.3074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.8,"last_trade_time":"2026-02-17T09:42:11","percent_change":0.0,"prev_day_close":64.3499984741211},{"option":"SPXW260327P07020000","bid":192.9,"bid_size":0.0,"ask":193.7,"ask_size":0.0,"iv":0.1403,"open_interest":7.0,"volume":0.0,"delta":-0.6454,"gamma":0.0012,"vega":8.1636,"theta":-1.5302,"rho":-4.8212,"theo":194.4024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.0,"last_trade_time":"2026-02-13T09:55:22","percent_change":0.0,"prev_day_close":214.949996948242},{"option":"SPXW260327C07025000","bid":69.1,"bid_size":0.0,"ask":69.8,"ask_size":0.0,"iv":0.1396,"open_interest":63.0,"volume":1.0,"delta":0.3476,"gamma":0.0012,"vega":8.1101,"theta":-1.5231,"rho":2.4088,"theo":69.0312,"change":1.13,"open":63.43,"high":63.43,"low":63.43,"tick":"up","last_trade_price":63.43,"last_trade_time":"2026-02-18T09:36:40","percent_change":1.81381,"prev_day_close":62.2999992370606},{"option":"SPXW260327P07025000","bid":195.5,"bid_size":0.0,"ask":196.4,"ask_size":0.0,"iv":0.1395,"open_interest":5.0,"volume":0.0,"delta":-0.6522,"gamma":0.0012,"vega":8.1101,"theta":-1.5105,"rho":-4.8725,"theo":197.1043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.51,"last_trade_time":"2026-02-10T15:54:46","percent_change":0.0,"prev_day_close":217.949996948242},{"option":"SPXW260327C07030000","bid":66.8,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.1388,"open_interest":50.0,"volume":0.0,"delta":0.3408,"gamma":0.0012,"vega":8.0544,"theta":-1.5036,"rho":2.363,"theo":66.8,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.15,"last_trade_time":"2026-02-17T11:32:52","percent_change":0.0,"prev_day_close":60.25},{"option":"SPXW260327P07030000","bid":198.3,"bid_size":0.0,"ask":199.2,"ask_size":0.0,"iv":0.1388,"open_interest":14.0,"volume":0.0,"delta":-0.6589,"gamma":0.0012,"vega":8.0544,"theta":-1.4905,"rho":-4.9235,"theo":199.8513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.79,"last_trade_time":"2026-02-12T15:48:50","percent_change":0.0,"prev_day_close":220.949996948242},{"option":"SPXW260327C07040000","bid":62.4,"bid_size":0.0,"ask":63.1,"ask_size":0.0,"iv":0.1373,"open_interest":2514.0,"volume":10.0,"delta":0.3273,"gamma":0.0012,"vega":7.9364,"theta":-1.4637,"rho":2.2715,"theo":62.4727,"change":8.7,"open":61.62,"high":70.4,"low":58.08,"tick":"up","last_trade_price":65.05,"last_trade_time":"2026-02-18T15:54:19","percent_change":15.4392,"prev_day_close":56.3499984741211},{"option":"SPXW260327P07040000","bid":203.8,"bid_size":0.0,"ask":204.7,"ask_size":0.0,"iv":0.1373,"open_interest":6.0,"volume":0.0,"delta":-0.6725,"gamma":0.0012,"vega":7.9364,"theta":-1.4496,"rho":-5.0253,"theo":205.4804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":167.85,"last_trade_time":"2026-02-10T15:50:56","percent_change":0.0,"prev_day_close":226.550003051758},{"option":"SPXW260327C07050000","bid":58.3,"bid_size":0.0,"ask":58.9,"ask_size":0.0,"iv":0.1357,"open_interest":155.0,"volume":48.0,"delta":0.3137,"gamma":0.0012,"vega":7.8076,"theta":-1.4227,"rho":2.1789,"theo":58.3265,"change":2.7,"open":53.51,"high":65.6,"low":53.51,"tick":"up","last_trade_price":55.2,"last_trade_time":"2026-02-18T15:34:20","percent_change":5.14286,"prev_day_close":52.5},{"option":"SPXW260327P07050000","bid":209.6,"bid_size":0.0,"ask":210.5,"ask_size":0.0,"iv":0.1358,"open_interest":23.0,"volume":2.0,"delta":-0.686,"gamma":0.0012,"vega":7.8076,"theta":-1.4076,"rho":-5.1283,"theo":211.2906,"change":-17.15,"open":215.7,"high":215.7,"low":215.7,"tick":"down","last_trade_price":215.7,"last_trade_time":"2026-02-18T15:34:53","percent_change":-7.36526,"prev_day_close":232.849998474121},{"option":"SPXW260327C07060000","bid":54.2,"bid_size":0.0,"ask":54.9,"ask_size":0.0,"iv":0.1344,"open_interest":2507.0,"volume":11.0,"delta":0.3002,"gamma":0.0012,"vega":7.6663,"theta":-1.3806,"rho":2.0849,"theo":54.3628,"change":7.65,"open":53.62,"high":61.65,"low":50.33,"tick":"up","last_trade_price":56.6,"last_trade_time":"2026-02-18T15:54:19","percent_change":15.6282,"prev_day_close":48.9500007629394},{"option":"SPXW260327P07060000","bid":213.8,"bid_size":0.0,"ask":218.3,"ask_size":0.0,"iv":0.1348,"open_interest":1.0,"volume":0.0,"delta":-0.6995,"gamma":0.0012,"vega":7.6663,"theta":-1.3645,"rho":-5.2327,"theo":217.2832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.44,"last_trade_time":"2026-02-10T15:50:56","percent_change":0.0,"prev_day_close":239.0},{"option":"SPXW260327C07070000","bid":50.4,"bid_size":0.0,"ask":51.1,"ask_size":0.0,"iv":0.1329,"open_interest":51.0,"volume":0.0,"delta":0.2868,"gamma":0.0012,"vega":7.5141,"theta":-1.3375,"rho":1.9916,"theo":50.5804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.27,"last_trade_time":"2026-02-17T16:06:05","percent_change":0.0,"prev_day_close":45.3999996185303},{"option":"SPXW260327P07070000","bid":219.7,"bid_size":0.0,"ask":224.3,"ask_size":0.0,"iv":0.1337,"open_interest":0.0,"volume":2.0,"delta":-0.713,"gamma":0.0012,"vega":7.5141,"theta":-1.3204,"rho":-5.3363,"theo":223.4572,"change":-30.4,"open":222.0,"high":222.0,"low":215.0,"tick":"down","last_trade_price":215.0,"last_trade_time":"2026-02-18T15:53:10","percent_change":-12.3879,"prev_day_close":245.400001525879},{"option":"SPXW260327C07075000","bid":48.5,"bid_size":0.0,"ask":49.2,"ask_size":0.0,"iv":0.1322,"open_interest":59.0,"volume":1.0,"delta":0.2801,"gamma":0.0012,"vega":7.4349,"theta":-1.3155,"rho":1.9459,"theo":48.7557,"change":11.6,"open":55.4,"high":55.4,"low":55.4,"tick":"up","last_trade_price":55.4,"last_trade_time":"2026-02-18T10:42:33","percent_change":26.484,"prev_day_close":43.7999992370606},{"option":"SPXW260327P07075000","bid":223.0,"bid_size":0.0,"ask":227.5,"ask_size":0.0,"iv":0.133,"open_interest":1.0,"volume":0.0,"delta":-0.7196,"gamma":0.0012,"vega":7.4349,"theta":-1.298,"rho":-5.3872,"theo":226.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.5,"last_trade_time":"2026-01-29T12:55:26","percent_change":0.0,"prev_day_close":248.849998474121},{"option":"SPXW260327C07080000","bid":46.7,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.1315,"open_interest":32.0,"volume":13.0,"delta":0.2735,"gamma":0.0012,"vega":7.354,"theta":-1.2934,"rho":1.9006,"theo":46.9745,"change":9.6,"open":48.55,"high":53.3,"low":48.55,"tick":"down","last_trade_price":51.8,"last_trade_time":"2026-02-18T11:20:57","percent_change":22.7488,"prev_day_close":42.2000007629394},{"option":"SPXW260327P07080000","bid":226.1,"bid_size":0.0,"ask":230.7,"ask_size":0.0,"iv":0.1322,"open_interest":7.0,"volume":0.0,"delta":-0.7263,"gamma":0.0012,"vega":7.354,"theta":-1.2753,"rho":-5.4377,"theo":229.8077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.0,"last_trade_time":"2026-01-26T13:39:05","percent_change":0.0,"prev_day_close":252.050003051758},{"option":"SPXW260327C07090000","bid":43.3,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.1301,"open_interest":144.0,"volume":3.0,"delta":0.2603,"gamma":0.0011,"vega":7.1865,"theta":-1.2484,"rho":1.8105,"theo":43.5401,"change":8.1,"open":49.3,"high":49.3,"low":47.15,"tick":"down","last_trade_price":47.15,"last_trade_time":"2026-02-18T13:30:03","percent_change":20.7426,"prev_day_close":39.0499992370606},{"option":"SPXW260327P07090000","bid":232.5,"bid_size":0.0,"ask":237.1,"ask_size":0.0,"iv":0.131,"open_interest":3.0,"volume":0.0,"delta":-0.7395,"gamma":0.0011,"vega":7.1865,"theta":-1.2294,"rho":-5.5382,"theo":236.3297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.0,"last_trade_time":"2026-01-28T15:50:26","percent_change":0.0,"prev_day_close":258.950012207031},{"option":"SPXW260327C07100000","bid":40.0,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.1288,"open_interest":176.0,"volume":42.0,"delta":0.2472,"gamma":0.0011,"vega":7.0086,"theta":-1.2027,"rho":1.7197,"theo":40.2756,"change":4.16,"open":36.8,"high":46.2,"low":36.8,"tick":"up","last_trade_price":40.31,"last_trade_time":"2026-02-18T14:41:21","percent_change":11.5076,"prev_day_close":36.1500015258789},{"option":"SPXW260327P07100000","bid":239.2,"bid_size":0.0,"ask":243.7,"ask_size":0.0,"iv":0.1297,"open_interest":39.0,"volume":2.0,"delta":-0.7526,"gamma":0.0011,"vega":7.0086,"theta":-1.1827,"rho":-5.6393,"theo":243.0216,"change":-37.8,"open":220.0,"high":228.3,"low":220.0,"tick":"up","last_trade_price":228.3,"last_trade_time":"2026-02-18T13:34:00","percent_change":-14.2052,"prev_day_close":266.099990844727},{"option":"SPXW260327C07110000","bid":36.8,"bid_size":0.0,"ask":37.4,"ask_size":0.0,"iv":0.1275,"open_interest":17.0,"volume":3.0,"delta":0.2343,"gamma":0.0011,"vega":6.8193,"theta":-1.1563,"rho":1.6293,"theo":37.1804,"change":2.82,"open":36.12,"high":36.12,"low":36.12,"tick":"up","last_trade_price":36.12,"last_trade_time":"2026-02-18T15:44:33","percent_change":8.46847,"prev_day_close":33.2999992370606},{"option":"SPXW260327P07110000","bid":246.0,"bid_size":0.0,"ask":250.6,"ask_size":0.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.7655,"gamma":0.0011,"vega":6.8193,"theta":-1.1353,"rho":-5.74,"theo":249.8828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.949996948242},{"option":"SPXW260327C07120000","bid":33.9,"bid_size":0.0,"ask":34.4,"ask_size":0.0,"iv":0.1263,"open_interest":49.0,"volume":1.0,"delta":0.2216,"gamma":0.0011,"vega":6.6219,"theta":-1.1093,"rho":1.5416,"theo":34.2514,"change":0.68,"open":31.38,"high":31.38,"low":31.38,"tick":"up","last_trade_price":31.38,"last_trade_time":"2026-02-18T15:15:51","percent_change":2.21498,"prev_day_close":30.6999998092651},{"option":"SPXW260327P07120000","bid":253.0,"bid_size":0.0,"ask":257.7,"ask_size":0.0,"iv":0.1273,"open_interest":17.0,"volume":0.0,"delta":-0.7781,"gamma":0.0011,"vega":6.6219,"theta":-1.0873,"rho":-5.8381,"theo":256.9102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.49,"last_trade_time":"2026-02-03T15:42:16","percent_change":0.0,"prev_day_close":280.399993896484},{"option":"SPXW260327C07125000","bid":32.5,"bid_size":0.0,"ask":33.0,"ask_size":0.0,"iv":0.1258,"open_interest":52.0,"volume":5.0,"delta":0.2154,"gamma":0.0011,"vega":6.5215,"theta":-1.0856,"rho":1.4989,"theo":32.8478,"change":0.58,"open":29.95,"high":36.97,"low":29.95,"tick":"down","last_trade_price":30.08,"last_trade_time":"2026-02-18T15:23:46","percent_change":1.9661,"prev_day_close":29.5},{"option":"SPXW260327P07125000","bid":256.5,"bid_size":0.0,"ask":261.2,"ask_size":0.0,"iv":0.1267,"open_interest":2.0,"volume":0.0,"delta":-0.7844,"gamma":0.0011,"vega":6.5215,"theta":-1.0632,"rho":-5.886,"theo":260.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.59,"last_trade_time":"2026-02-03T15:42:16","percent_change":0.0,"prev_day_close":284.099990844727},{"option":"SPXW260327C07130000","bid":31.1,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.1251,"open_interest":56.0,"volume":4.0,"delta":0.2092,"gamma":0.001,"vega":6.42,"theta":-1.0619,"rho":1.4566,"theo":31.4841,"change":4.27,"open":35.45,"high":35.45,"low":28.83,"tick":"up","last_trade_price":32.57,"last_trade_time":"2026-02-18T15:54:22","percent_change":15.0883,"prev_day_close":28.3000001907349},{"option":"SPXW260327P07130000","bid":260.1,"bid_size":0.0,"ask":264.9,"ask_size":0.0,"iv":0.126,"open_interest":307.0,"volume":0.0,"delta":-0.7906,"gamma":0.001,"vega":6.42,"theta":-1.039,"rho":-5.9335,"theo":264.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":280.98,"last_trade_time":"2026-02-12T11:56:35","percent_change":0.0,"prev_day_close":287.850006103516},{"option":"SPXW260327C07140000","bid":28.5,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.124,"open_interest":66.0,"volume":1.0,"delta":0.197,"gamma":0.001,"vega":6.2122,"theta":-1.0144,"rho":1.3721,"theo":28.8767,"change":2.67,"open":28.67,"high":28.67,"low":28.67,"tick":"up","last_trade_price":28.67,"last_trade_time":"2026-02-18T16:06:03","percent_change":10.2692,"prev_day_close":26.0},{"option":"SPXW260327P07140000","bid":267.3,"bid_size":0.0,"ask":272.2,"ask_size":0.0,"iv":0.1246,"open_interest":0.0,"volume":0.0,"delta":-0.8028,"gamma":0.001,"vega":6.2122,"theta":-0.9904,"rho":-6.0283,"theo":271.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.399993896484},{"option":"SPXW260327C07150000","bid":26.1,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.1229,"open_interest":105.0,"volume":15.0,"delta":0.1852,"gamma":0.001,"vega":5.9956,"theta":-0.9668,"rho":1.2884,"theo":26.4297,"change":1.45,"open":27.84,"high":30.08,"low":24.75,"tick":"up","last_trade_price":25.15,"last_trade_time":"2026-02-18T15:39:38","percent_change":6.11814,"prev_day_close":23.6999998092651},{"option":"SPXW260327P07150000","bid":274.9,"bid_size":0.0,"ask":279.8,"ask_size":0.0,"iv":0.1239,"open_interest":309.0,"volume":0.0,"delta":-0.8146,"gamma":0.001,"vega":5.9956,"theta":-0.9419,"rho":-6.1224,"theo":278.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":295.48,"last_trade_time":"2026-02-12T11:56:35","percent_change":0.0,"prev_day_close":303.649993896484},{"option":"SPXW260327C07160000","bid":23.8,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.1219,"open_interest":42.0,"volume":6.0,"delta":0.1736,"gamma":0.001,"vega":5.7726,"theta":-0.9194,"rho":1.208,"theo":24.141,"change":3.4,"open":25.51,"high":26.4,"low":25.2,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-18T13:54:19","percent_change":15.5963,"prev_day_close":21.8000001907349},{"option":"SPXW260327P07160000","bid":282.5,"bid_size":0.0,"ask":287.5,"ask_size":0.0,"iv":0.123,"open_interest":1.0,"volume":0.0,"delta":-0.8262,"gamma":0.001,"vega":5.7726,"theta":-0.8935,"rho":-6.2131,"theo":286.6252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.72,"last_trade_time":"2026-02-10T11:59:01","percent_change":0.0,"prev_day_close":311.200012207031},{"option":"SPXW260327C07170000","bid":21.7,"bid_size":0.0,"ask":22.2,"ask_size":0.0,"iv":0.1209,"open_interest":113.0,"volume":24.0,"delta":0.1624,"gamma":0.0009,"vega":5.5482,"theta":-0.8723,"rho":1.1313,"theo":22.0058,"change":0.95,"open":25.15,"high":25.21,"low":20.95,"tick":"down","last_trade_price":20.95,"last_trade_time":"2026-02-18T15:39:38","percent_change":4.75,"prev_day_close":20.0},{"option":"SPXW260327P07170000","bid":290.3,"bid_size":0.0,"ask":295.3,"ask_size":0.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.8374,"gamma":0.0009,"vega":5.5482,"theta":-0.8455,"rho":-6.3002,"theo":294.4464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.0},{"option":"SPXW260327C07175000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.1204,"open_interest":147.0,"volume":128.0,"delta":0.157,"gamma":0.0009,"vega":5.436,"theta":-0.8491,"rho":1.0937,"theo":20.9945,"change":2.95,"open":19.55,"high":24.47,"low":19.55,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T13:54:19","percent_change":15.4856,"prev_day_close":19.0499992370605},{"option":"SPXW260327P07175000","bid":294.2,"bid_size":0.0,"ask":299.1,"ask_size":0.0,"iv":0.1216,"open_interest":3.0,"volume":0.0,"delta":-0.8428,"gamma":0.0009,"vega":5.436,"theta":-0.8217,"rho":-6.343,"theo":298.4133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.95,"last_trade_time":"2026-02-11T11:06:13","percent_change":0.0,"prev_day_close":323.899993896484},{"option":"SPXW260327C07200000","bid":16.3,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.1183,"open_interest":1037.0,"volume":128.0,"delta":0.1314,"gamma":0.0008,"vega":4.8638,"theta":-0.7361,"rho":0.9141,"theo":16.4919,"change":0.22,"open":17.12,"high":19.35,"low":15.37,"tick":"down","last_trade_price":15.37,"last_trade_time":"2026-02-18T15:30:41","percent_change":1.45215,"prev_day_close":15.1499996185303},{"option":"SPXW260327P07200000","bid":314.7,"bid_size":0.0,"ask":319.7,"ask_size":0.0,"iv":0.1194,"open_interest":8.0,"volume":0.0,"delta":-0.8684,"gamma":0.0008,"vega":4.8638,"theta":-0.7063,"rho":-6.5485,"theo":318.8017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.5,"last_trade_time":"2026-02-09T11:56:26","percent_change":0.0,"prev_day_close":344.399993896484},{"option":"SPXW260327C07225000","bid":12.8,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.1163,"open_interest":474.0,"volume":40.0,"delta":0.1087,"gamma":0.0007,"vega":4.3019,"theta":-0.631,"rho":0.7567,"theo":12.85,"change":-0.1,"open":12.05,"high":15.53,"low":11.87,"tick":"down","last_trade_price":11.9,"last_trade_time":"2026-02-18T15:24:03","percent_change":-0.833333,"prev_day_close":12.0},{"option":"SPXW260327P07225000","bid":335.9,"bid_size":0.0,"ask":341.2,"ask_size":0.0,"iv":0.1176,"open_interest":6.0,"volume":0.0,"delta":-0.8911,"gamma":0.0007,"vega":4.3019,"theta":-0.5988,"rho":-6.7318,"theo":340.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.05,"last_trade_time":"2026-02-11T11:06:13","percent_change":0.0,"prev_day_close":366.300003051758},{"option":"SPXW260327C07250000","bid":9.9,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.1148,"open_interest":757.0,"volume":643.0,"delta":0.0892,"gamma":0.0006,"vega":3.7626,"theta":-0.5366,"rho":0.6208,"theo":9.9753,"change":0.65,"open":9.5,"high":12.4,"low":9.3,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T16:06:03","percent_change":6.8783,"prev_day_close":9.4500002861023},{"option":"SPXW260327P07250000","bid":357.8,"bid_size":0.0,"ask":363.3,"ask_size":0.0,"iv":0.1164,"open_interest":6.0,"volume":0.0,"delta":-0.9106,"gamma":0.0006,"vega":3.7626,"theta":-0.5019,"rho":-6.8935,"theo":362.0669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.85,"last_trade_time":"2026-02-09T11:56:26","percent_change":0.0,"prev_day_close":388.849990844727},{"option":"SPXW260327C07275000","bid":7.7,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.114,"open_interest":503.0,"volume":82.0,"delta":0.0729,"gamma":0.0006,"vega":3.2698,"theta":-0.4542,"rho":0.5061,"theo":7.7502,"change":0.59,"open":7.29,"high":9.53,"low":7.29,"tick":"down","last_trade_price":8.04,"last_trade_time":"2026-02-18T15:57:48","percent_change":7.91946,"prev_day_close":7.45000004768372},{"option":"SPXW260327P07275000","bid":380.3,"bid_size":0.0,"ask":385.7,"ask_size":0.0,"iv":0.1148,"open_interest":0.0,"volume":0.0,"delta":-0.9269,"gamma":0.0006,"vega":3.2698,"theta":-0.4171,"rho":-7.0342,"theo":384.7328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":411.75},{"option":"SPXW260327C07300000","bid":6.0,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.1133,"open_interest":465.0,"volume":2031.0,"delta":0.0595,"gamma":0.0005,"vega":2.8272,"theta":-0.3843,"rho":0.4134,"theo":6.0564,"change":0.4,"open":5.84,"high":7.3,"low":5.76,"tick":"no_change","last_trade_price":6.25,"last_trade_time":"2026-02-18T15:57:48","percent_change":6.83761,"prev_day_close":5.84999990463257},{"option":"SPXW260327P07300000","bid":403.6,"bid_size":0.0,"ask":409.4,"ask_size":0.0,"iv":0.1142,"open_interest":2.0,"volume":0.0,"delta":-0.9403,"gamma":0.0005,"vega":2.8272,"theta":-0.3446,"rho":-7.1528,"theo":407.9299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.77,"last_trade_time":"2026-02-09T11:23:07","percent_change":0.0,"prev_day_close":434.899993896484},{"option":"SPXW260327C07325000","bid":4.7,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.1129,"open_interest":285.0,"volume":2035.0,"delta":0.0487,"gamma":0.0004,"vega":2.4428,"theta":-0.326,"rho":0.3375,"theo":4.7783,"change":1.0,"open":4.64,"high":5.72,"low":4.6,"tick":"up","last_trade_price":5.65,"last_trade_time":"2026-02-18T13:02:15","percent_change":21.5054,"prev_day_close":4.65000009536743},{"option":"SPXW260327P07325000","bid":427.2,"bid_size":0.0,"ask":432.9,"ask_size":0.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.9511,"gamma":0.0004,"vega":2.4428,"theta":-0.2839,"rho":-7.2546,"theo":431.5427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.0},{"option":"SPXW260327C07350000","bid":3.7,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.1127,"open_interest":295.0,"volume":14.0,"delta":0.0401,"gamma":0.0004,"vega":2.1119,"theta":-0.278,"rho":0.2779,"theo":3.8141,"change":-0.04,"open":3.66,"high":4.4,"low":3.54,"tick":"up","last_trade_price":3.61,"last_trade_time":"2026-02-18T15:39:38","percent_change":-1.09589,"prev_day_close":3.64999997615814},{"option":"SPXW260327P07350000","bid":450.8,"bid_size":0.0,"ask":457.0,"ask_size":0.0,"iv":0.1132,"open_interest":4.0,"volume":0.0,"delta":-0.9597,"gamma":0.0004,"vega":2.1119,"theta":-0.2335,"rho":-7.3401,"theo":455.4695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.21,"last_trade_time":"2026-01-28T14:51:44","percent_change":0.0,"prev_day_close":482.949996948242},{"option":"SPXW260327C07375000","bid":2.95,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.1134,"open_interest":126.0,"volume":4.0,"delta":0.0332,"gamma":0.0003,"vega":1.8312,"theta":-0.2386,"rho":0.2296,"theo":3.0826,"change":0.575,"open":3.4,"high":3.55,"low":3.4,"tick":"up","last_trade_price":3.55,"last_trade_time":"2026-02-18T13:02:17","percent_change":19.3277,"prev_day_close":2.97499990463257},{"option":"SPXW260327P07375000","bid":474.9,"bid_size":0.0,"ask":480.9,"ask_size":0.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.0003,"vega":1.8312,"theta":-0.1916,"rho":-7.4143,"theo":479.6289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":506.599990844727},{"option":"SPXW260327C07400000","bid":2.35,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.1138,"open_interest":250.0,"volume":7.0,"delta":0.0277,"gamma":0.0002,"vega":1.5917,"theta":-0.206,"rho":0.1916,"theo":2.5196,"change":0.27,"open":2.83,"high":2.9,"low":2.67,"tick":"down","last_trade_price":2.67,"last_trade_time":"2026-02-18T13:41:01","percent_change":11.25,"prev_day_close":2.39999997615814},{"option":"SPXW260327P07400000","bid":499.1,"bid_size":0.0,"ask":505.6,"ask_size":0.0,"iv":0.1172,"open_interest":1.0,"volume":0.0,"delta":-0.9721,"gamma":0.0002,"vega":1.5917,"theta":-0.1565,"rho":-7.4781,"theo":503.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.9,"last_trade_time":"2026-02-04T10:39:07","percent_change":0.0,"prev_day_close":531.200012207031},{"option":"SPXW260327C07425000","bid":1.9,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.1144,"open_interest":82.0,"volume":2.0,"delta":0.0233,"gamma":0.0002,"vega":1.3881,"theta":-0.1787,"rho":0.1603,"theo":2.0797,"change":0.225,"open":2.27,"high":2.27,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T12:42:25","percent_change":11.3924,"prev_day_close":1.97499996423721},{"option":"SPXW260327P07425000","bid":523.5,"bid_size":0.0,"ask":529.9,"ask_size":0.0,"iv":0.119,"open_interest":4.0,"volume":0.0,"delta":-0.9765,"gamma":0.0002,"vega":1.3881,"theta":-0.1268,"rho":-7.5353,"theo":528.4079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":543.42,"last_trade_time":"2026-02-17T14:50:24","percent_change":0.0,"prev_day_close":555.700012207031},{"option":"SPXW260327C07450000","bid":1.5,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.1154,"open_interest":244.0,"volume":22.0,"delta":0.0196,"gamma":0.0002,"vega":1.2131,"theta":-0.1558,"rho":0.1352,"theo":1.7306,"change":-0.09,"open":1.86,"high":1.88,"low":1.56,"tick":"no_change","last_trade_price":1.56,"last_trade_time":"2026-02-18T15:57:02","percent_change":-5.45454,"prev_day_close":1.64999997615814},{"option":"SPXW260327P07450000","bid":548.0,"bid_size":0.0,"ask":554.6,"ask_size":0.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9802,"gamma":0.0002,"vega":1.2131,"theta":-0.1014,"rho":-7.5863,"theo":552.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.350006103516},{"option":"SPXW260327C07500000","bid":1.0,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.1175,"open_interest":911.0,"volume":13.0,"delta":0.0142,"gamma":0.0001,"vega":0.9324,"theta":-0.1195,"rho":0.0971,"theo":1.221,"change":0.12,"open":1.15,"high":1.3,"low":1.15,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-18T12:54:37","percent_change":10.4348,"prev_day_close":1.14999997615814},{"option":"SPXW260327P07500000","bid":597.2,"bid_size":0.0,"ask":603.8,"ask_size":0.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9856,"gamma":0.0001,"vega":0.9324,"theta":-0.0602,"rho":-7.6762,"theo":602.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":629.549987792969},{"option":"SPXW260327C07550000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1202,"open_interest":113.0,"volume":2.0,"delta":0.0104,"gamma":0.0001,"vega":0.7224,"theta":-0.0927,"rho":0.071,"theo":0.8806,"change":0.07,"open":0.92,"high":0.92,"low":0.92,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-18T10:48:56","percent_change":8.2353,"prev_day_close":0.849999994039536},{"option":"SPXW260327P07550000","bid":646.6,"bid_size":0.0,"ask":653.3,"ask_size":0.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":0.7224,"theta":-0.0286,"rho":-7.7541,"theo":651.6635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.0},{"option":"SPXW260327C07600000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1242,"open_interest":224.0,"volume":39.0,"delta":0.0077,"gamma":0.0001,"vega":0.5661,"theta":-0.073,"rho":0.0528,"theo":0.6505,"change":-0.08,"open":0.62,"high":0.66,"low":0.57,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:57:02","percent_change":-12.3077,"prev_day_close":0.650000005960464},{"option":"SPXW260327P07600000","bid":696.3,"bid_size":0.0,"ask":702.6,"ask_size":0.0,"iv":0.1328,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.5661,"theta":-0.004,"rho":-7.8241,"theo":701.2153,"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":728.600006103516},{"option":"SPXW260327C07650000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1268,"open_interest":16.0,"volume":0.0,"delta":0.0059,"gamma":0.0001,"vega":0.45,"theta":-0.0586,"rho":0.0401,"theo":0.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-12T14:29:04","percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260327P07650000","bid":739.9,"bid_size":0.0,"ask":760.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0001,"vega":0.45,"theta":0.0,"rho":-7.8886,"theo":750.8402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":776.800018310547},{"option":"SPXW260327C07700000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1313,"open_interest":12.0,"volume":1.0,"delta":0.0046,"gamma":0.0,"vega":0.3639,"theta":-0.0481,"rho":0.0313,"theo":0.3856,"change":0.0,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:27:40","percent_change":-1.49012e-6,"prev_day_close":0.400000005960464},{"option":"SPXW260327P07700000","bid":789.9,"bid_size":0.0,"ask":810.4,"ask_size":0.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-0.9952,"gamma":0.0,"vega":0.3643,"theta":0.0,"rho":-7.9492,"theo":800.5146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":808.39,"last_trade_time":"2026-02-13T13:54:07","percent_change":0.0,"prev_day_close":829.350006103516},{"option":"SPXW260327C07800000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1405,"open_interest":20.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.2527,"theta":-0.0347,"rho":0.0205,"theo":0.2581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-17T15:18:24","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260327P07800000","bid":889.0,"bid_size":0.0,"ask":906.7,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.253,"theta":0.0,"rho":-8.0636,"theo":899.9506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":908.12,"last_trade_time":"2026-02-13T13:54:07","percent_change":0.0,"prev_day_close":928.399993896484},{"option":"SPXW260327C08000000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1574,"open_interest":911.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.1468,"theta":-0.0224,"rho":0.0112,"theo":0.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-13T11:03:25","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260327P08000000","bid":1088.1,"bid_size":0.0,"ask":1108.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.1469,"theta":0.0,"rho":-8.28,"theo":1098.9704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1125.95001220703},{"option":"SPXW260327C08200000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1783,"open_interest":3.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0962,"theta":-0.0163,"rho":0.007,"theo":0.102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-01-29T10:45:31","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260327P08200000","bid":1286.4,"bid_size":0.0,"ask":1307.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0962,"theta":0.0,"rho":-8.4913,"theo":1298.0493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1324.95001220703},{"option":"SPXW260327C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0651,"theta":-0.012,"rho":0.0046,"theo":0.071,"change":0.0,"open":0.0,"high":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":"SPXW260327P08400000","bid":1485.5,"bid_size":0.0,"ask":1507.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0654,"theta":0.0,"rho":-8.7009,"theo":1497.1463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1525.54998779297},{"option":"SPXW260327C08600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2226,"open_interest":2.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0449,"theta":-0.009,"rho":0.0031,"theo":0.0501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-01-23T13:07:18","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260327P08600000","bid":1685.3,"bid_size":0.0,"ask":1706.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0452,"theta":0.0,"rho":-8.9096,"theo":1696.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1725.04998779297},{"option":"SPXW260327C08800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2395,"open_interest":200.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0314,"theta":-0.0066,"rho":0.0021,"theo":0.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-17T12:44:30","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260327P08800000","bid":1884.7,"bid_size":0.0,"ask":1905.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0316,"theta":0.0,"rho":-9.1177,"theo":1895.3655,"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":1923.20001220703},{"option":"SPXW260327C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0222,"theta":-0.005,"rho":0.0014,"theo":0.0253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260327P09000000","bid":2083.5,"bid_size":0.0,"ask":2104.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0222,"theta":0.0,"rho":-9.3256,"theo":2094.4827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2122.84997558594},{"option":"SPXW260331C02200000","bid":4665.7,"bid_size":0.0,"ask":4686.9,"ask_size":0.0,"iv":1.2499,"open_interest":419.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0247,"theta":0.0,"rho":2.4009,"theo":4675.5187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4788.0,"last_trade_time":"2026-02-02T13:00:43","percent_change":0.0,"prev_day_close":4648.39990234375},{"option":"SPXW260331P02200000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":1.0034,"open_interest":2853.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0248,"theta":-0.0281,"rho":-0.0023,"theo":0.1814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-12T11:34:23","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260331C02400000","bid":4467.2,"bid_size":0.0,"ask":4487.1,"ask_size":0.0,"iv":1.1648,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0304,"theta":0.0,"rho":2.6183,"theo":4476.4697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4557.57,"last_trade_time":"2026-01-13T14:51:18","percent_change":0.0,"prev_day_close":4448.89990234375},{"option":"SPXW260331P02400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.9291,"open_interest":343.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0306,"theta":-0.0325,"rho":-0.0028,"theo":0.2144,"change":-0.075,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:31:20","percent_change":-42.8571,"prev_day_close":0.175000000745058},{"option":"SPXW260331C02600000","bid":4267.6,"bid_size":0.0,"ask":4288.1,"ask_size":0.0,"iv":1.0792,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0373,"theta":0.0,"rho":2.8357,"theo":4277.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4250.0},{"option":"SPXW260331P02600000","bid":0.05,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.8859,"open_interest":387.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0375,"theta":-0.0375,"rho":-0.0035,"theo":0.2531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-17T12:41:07","percent_change":0.0,"prev_day_close":0.225000008940697},{"option":"SPXW260331C02700000","bid":4171.0,"bid_size":0.0,"ask":4188.6,"ask_size":0.0,"iv":1.0422,"open_interest":1.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0413,"theta":0.0,"rho":2.9443,"theo":4177.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4217.29,"last_trade_time":"2025-12-23T13:40:07","percent_change":0.0,"prev_day_close":4150.84985351562},{"option":"SPXW260331P02700000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.8626,"open_interest":412.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0413,"theta":-0.04,"rho":-0.0039,"theo":0.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-10T15:50:24","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260331C02800000","bid":4068.6,"bid_size":0.0,"ask":4089.3,"ask_size":0.0,"iv":1.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0458,"theta":0.0,"rho":3.0528,"theo":4078.3906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4051.09997558594},{"option":"SPXW260331P02800000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.8387,"open_interest":198.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.046,"theta":-0.0432,"rho":-0.0044,"theo":0.2993,"change":-0.075,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:43:59","percent_change":-27.2727,"prev_day_close":0.274999998509884},{"option":"SPXW260331C02900000","bid":3969.1,"bid_size":0.0,"ask":3989.8,"ask_size":0.0,"iv":0.9657,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0508,"theta":0.0,"rho":3.1613,"theo":3978.8763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3951.34997558594},{"option":"SPXW260331P02900000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.8213,"open_interest":847.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.051,"theta":-0.0464,"rho":-0.0049,"theo":0.3259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-02T10:04:59","percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPXW260331C03000000","bid":3869.6,"bid_size":0.0,"ask":3890.3,"ask_size":0.0,"iv":0.9325,"open_interest":58.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0564,"theta":0.0,"rho":3.2698,"theo":3879.365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3848.22,"last_trade_time":"2026-02-13T14:58:40","percent_change":0.0,"prev_day_close":3852.84997558594},{"option":"SPXW260331P03000000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.802,"open_interest":7714.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0567,"theta":-0.05,"rho":-0.0054,"theo":0.3556,"change":-0.075,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T09:48:06","percent_change":-20.0,"prev_day_close":0.375},{"option":"SPXW260331C03100000","bid":3770.1,"bid_size":0.0,"ask":3790.8,"ask_size":0.0,"iv":0.9002,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0628,"theta":0.0,"rho":3.3781,"theo":3779.8574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3753.0},{"option":"SPXW260331P03100000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.7816,"open_interest":431.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.063,"theta":-0.0539,"rho":-0.0061,"theo":0.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-11T10:09:02","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260331C03200000","bid":3670.6,"bid_size":0.0,"ask":3691.1,"ask_size":0.0,"iv":0.8688,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0699,"theta":0.0,"rho":3.4864,"theo":3680.3543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3653.90002441406},{"option":"SPXW260331P03200000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.7604,"open_interest":550.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0701,"theta":-0.0583,"rho":-0.0068,"theo":0.4268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-12T11:04:25","percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260331C03300000","bid":3571.2,"bid_size":0.0,"ask":3591.7,"ask_size":0.0,"iv":0.8383,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.078,"theta":0.0,"rho":3.5946,"theo":3580.8566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3553.14990234375},{"option":"SPXW260331P03300000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.7388,"open_interest":331.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0782,"theta":-0.0632,"rho":-0.0077,"theo":0.4701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T15:39:53","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260331C03400000","bid":3471.7,"bid_size":0.0,"ask":3492.4,"ask_size":0.0,"iv":0.8133,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0874,"theta":0.0,"rho":3.7026,"theo":3481.3658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2946.3,"last_trade_time":"2025-07-09T09:49:29","percent_change":0.0,"prev_day_close":3454.29992675781},{"option":"SPXW260331P03400000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.72,"open_interest":4728.0,"volume":2.0,"delta":-0.0011,"gamma":0.0,"vega":0.0877,"theta":-0.0688,"rho":-0.0087,"theo":0.5201,"change":-0.15,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T12:11:16","percent_change":-23.0769,"prev_day_close":0.650000005960464},{"option":"SPXW260331C03500000","bid":3372.3,"bid_size":0.0,"ask":3392.8,"ask_size":0.0,"iv":0.784,"open_interest":2.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0985,"theta":0.0,"rho":3.8104,"theo":3381.8832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3022.3,"last_trade_time":"2025-08-19T10:19:05","percent_change":0.0,"prev_day_close":3355.05004882812},{"option":"SPXW260331P03500000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.7004,"open_interest":8175.0,"volume":11.0,"delta":-0.0013,"gamma":0.0,"vega":0.0988,"theta":-0.0752,"rho":-0.0098,"theo":0.5785,"change":-0.125,"open":0.6,"high":0.6,"low":0.6,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-18T14:31:42","percent_change":-17.2414,"prev_day_close":0.724999994039536},{"option":"SPXW260331C03600000","bid":3272.8,"bid_size":0.0,"ask":3293.5,"ask_size":0.0,"iv":0.7555,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1114,"theta":0.0,"rho":3.918,"theo":3282.411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2926.0,"last_trade_time":"2025-08-19T10:05:02","percent_change":0.0,"prev_day_close":3255.55004882812},{"option":"SPXW260331P03600000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.6826,"open_interest":1162.0,"volume":75.0,"delta":-0.0015,"gamma":0.0,"vega":0.1116,"theta":-0.0825,"rho":-0.0113,"theo":0.6472,"change":-0.085,"open":0.75,"high":0.75,"low":0.6,"tick":"up","last_trade_price":0.74,"last_trade_time":"2026-02-18T15:18:35","percent_change":-10.303,"prev_day_close":0.824999988079071},{"option":"SPXW260331C03700000","bid":3173.3,"bid_size":0.0,"ask":3193.8,"ask_size":0.0,"iv":0.7315,"open_interest":2.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1263,"theta":0.0,"rho":4.0254,"theo":3182.9514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2830.2,"last_trade_time":"2025-08-19T10:05:22","percent_change":0.0,"prev_day_close":3156.25},{"option":"SPXW260331P03700000","bid":0.7,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.6637,"open_interest":1642.0,"volume":18.0,"delta":-0.0017,"gamma":0.0,"vega":0.1265,"theta":-0.091,"rho":-0.0129,"theo":0.7284,"change":-0.075,"open":0.83,"high":0.85,"low":0.83,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-18T14:36:23","percent_change":-8.10811,"prev_day_close":0.925000011920929},{"option":"SPXW260331C03750000","bid":3123.6,"bid_size":0.0,"ask":3144.1,"ask_size":0.0,"iv":0.7196,"open_interest":1.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1346,"theta":0.0,"rho":4.0789,"theo":3133.2269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2782.2,"last_trade_time":"2025-08-19T10:05:37","percent_change":0.0,"prev_day_close":3106.59997558594},{"option":"SPXW260331P03750000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.6541,"open_interest":159.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1348,"theta":-0.0957,"rho":-0.0138,"theo":0.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-17T15:31:49","percent_change":0.0,"prev_day_close":1.0},{"option":"SPXW260331C03800000","bid":3073.9,"bid_size":0.0,"ask":3094.4,"ask_size":0.0,"iv":0.704,"open_interest":3.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1436,"theta":0.0,"rho":4.1324,"theo":3083.5065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2734.4,"last_trade_time":"2025-08-19T10:10:07","percent_change":0.0,"prev_day_close":3055.94995117188},{"option":"SPXW260331P03800000","bid":0.8,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.6444,"open_interest":1508.0,"volume":15.0,"delta":-0.0019,"gamma":0.0,"vega":0.1436,"theta":-0.1006,"rho":-0.0148,"theo":0.8228,"change":-0.28,"open":0.77,"high":0.77,"low":0.77,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-18T12:26:54","percent_change":-26.6667,"prev_day_close":1.04999998211861},{"option":"SPXW260331C03850000","bid":3024.2,"bid_size":0.0,"ask":3044.9,"ask_size":0.0,"iv":0.6923,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1535,"theta":0.0,"rho":4.1858,"theo":3033.7904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3007.40002441406},{"option":"SPXW260331P03850000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.6362,"open_interest":99.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.1535,"theta":-0.1061,"rho":-0.0159,"theo":0.8772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-01-23T15:52:14","percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260331C03900000","bid":2974.5,"bid_size":0.0,"ask":2995.2,"ask_size":0.0,"iv":0.6806,"open_interest":2.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.1643,"theta":0.0,"rho":4.2391,"theo":2984.0791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2639.0,"last_trade_time":"2025-08-19T10:19:15","percent_change":0.0,"prev_day_close":2957.5},{"option":"SPXW260331P03900000","bid":0.95,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.6261,"open_interest":5312.0,"volume":307.0,"delta":-0.0022,"gamma":0.0,"vega":0.1645,"theta":-0.112,"rho":-0.0172,"theo":0.9379,"change":-0.24,"open":1.1,"high":1.1,"low":0.92,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-18T15:40:47","percent_change":-20.0,"prev_day_close":1.19999998807907},{"option":"SPXW260331C03950000","bid":2924.8,"bid_size":0.0,"ask":2945.5,"ask_size":0.0,"iv":0.6689,"open_interest":2.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.176,"theta":0.0,"rho":4.2923,"theo":2934.373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2592.1,"last_trade_time":"2025-08-19T10:19:36","percent_change":0.0,"prev_day_close":2907.60009765625},{"option":"SPXW260331P03950000","bid":1.0,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.6174,"open_interest":151.0,"volume":1.0,"delta":-0.0024,"gamma":0.0,"vega":0.1762,"theta":-0.1183,"rho":-0.0185,"theo":1.0023,"change":-0.105,"open":1.17,"high":1.17,"low":1.17,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-18T15:26:29","percent_change":-8.2353,"prev_day_close":1.27500003576279},{"option":"SPXW260331C04000000","bid":2875.1,"bid_size":0.0,"ask":2895.6,"ask_size":0.0,"iv":0.6572,"open_interest":220.0,"volume":1.0,"delta":0.9971,"gamma":0.0,"vega":0.1886,"theta":0.0,"rho":4.3453,"theo":2884.6724,"change":51.53,"open":2909.18,"high":2909.18,"low":2909.18,"tick":"up","last_trade_price":2909.18,"last_trade_time":"2026-02-18T11:28:24","percent_change":1.80323,"prev_day_close":2857.65002441406},{"option":"SPXW260331P04000000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.6071,"open_interest":2235.0,"volume":136.0,"delta":-0.0026,"gamma":0.0,"vega":0.1889,"theta":-0.125,"rho":-0.02,"theo":1.0725,"change":-0.23,"open":1.25,"high":1.25,"low":1.0,"tick":"no_change","last_trade_price":1.12,"last_trade_time":"2026-02-18T15:56:21","percent_change":-17.037,"prev_day_close":1.35000002384186},{"option":"SPXW260331C04050000","bid":2825.4,"bid_size":0.0,"ask":2845.9,"ask_size":0.0,"iv":0.6456,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.2021,"theta":0.0,"rho":4.3982,"theo":2834.9779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2807.90002441406},{"option":"SPXW260331P04050000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.5994,"open_interest":214.0,"volume":15.0,"delta":-0.0028,"gamma":0.0,"vega":0.2024,"theta":-0.1322,"rho":-0.0216,"theo":1.1482,"change":-0.1,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T09:32:12","percent_change":-6.89655,"prev_day_close":1.44999998807907},{"option":"SPXW260331C04075000","bid":2804.7,"bid_size":0.0,"ask":2821.3,"ask_size":0.0,"iv":0.6413,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.2092,"theta":0.0,"rho":4.4246,"theo":2810.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2783.09997558594},{"option":"SPXW260331P04075000","bid":1.2,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.5954,"open_interest":175.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.2095,"theta":-0.136,"rho":-0.0224,"theo":1.1885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-17T15:05:40","percent_change":0.0,"prev_day_close":1.5},{"option":"SPXW260331C04100000","bid":2775.7,"bid_size":0.0,"ask":2796.3,"ask_size":0.0,"iv":0.634,"open_interest":3.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2166,"theta":0.0,"rho":4.451,"theo":2785.2897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2914.43,"last_trade_time":"2026-01-28T09:44:46","percent_change":0.0,"prev_day_close":2758.60009765625},{"option":"SPXW260331P04100000","bid":1.25,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.5913,"open_interest":625.0,"volume":168.0,"delta":-0.003,"gamma":0.0,"vega":0.2168,"theta":-0.1398,"rho":-0.0233,"theo":1.2305,"change":-0.33,"open":1.44,"high":1.44,"low":1.22,"tick":"no_change","last_trade_price":1.22,"last_trade_time":"2026-02-18T11:36:17","percent_change":-21.2903,"prev_day_close":1.55000001192093},{"option":"SPXW260331C04125000","bid":2750.9,"bid_size":0.0,"ask":2771.4,"ask_size":0.0,"iv":0.6297,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2242,"theta":0.0,"rho":4.4773,"theo":2760.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2733.55004882812},{"option":"SPXW260331P04125000","bid":1.3,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.5872,"open_interest":739.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.2244,"theta":-0.1439,"rho":-0.0242,"theo":1.2742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-10T14:51:32","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260331C04150000","bid":2726.1,"bid_size":0.0,"ask":2747.3,"ask_size":0.0,"iv":0.6225,"open_interest":2.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.2321,"theta":0.0,"rho":4.5036,"theo":2735.6083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2282.32,"last_trade_time":"2025-07-22T15:00:06","percent_change":0.0,"prev_day_close":2709.19995117188},{"option":"SPXW260331P04150000","bid":1.35,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.5808,"open_interest":1279.0,"volume":30.0,"delta":-0.0033,"gamma":0.0,"vega":0.2324,"theta":-0.148,"rho":-0.0251,"theo":1.3197,"change":-0.25,"open":1.25,"high":1.4,"low":1.25,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:59:43","percent_change":-15.1515,"prev_day_close":1.64999997615814},{"option":"SPXW260331C04175000","bid":2701.2,"bid_size":0.0,"ask":2721.7,"ask_size":0.0,"iv":0.6181,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2403,"theta":0.0,"rho":4.5299,"theo":2710.7703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2684.10009765625},{"option":"SPXW260331P04175000","bid":1.4,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.5777,"open_interest":227.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.2406,"theta":-0.1523,"rho":-0.0261,"theo":1.3669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-06T15:38:52","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260331C04200000","bid":2676.4,"bid_size":0.0,"ask":2696.9,"ask_size":0.0,"iv":0.6137,"open_interest":20.0,"volume":0.0,"delta":0.9962,"gamma":0.0,"vega":0.2489,"theta":0.0,"rho":4.5561,"theo":2685.934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2588.84,"last_trade_time":"2025-12-17T10:58:25","percent_change":0.0,"prev_day_close":2659.15002441406},{"option":"SPXW260331P04200000","bid":1.45,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.5724,"open_interest":1279.0,"volume":153.0,"delta":-0.0035,"gamma":0.0,"vega":0.2491,"theta":-0.1567,"rho":-0.0272,"theo":1.4159,"change":-0.35,"open":1.65,"high":1.65,"low":1.35,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T16:03:04","percent_change":-20.0,"prev_day_close":1.75},{"option":"SPXW260331C04225000","bid":2651.6,"bid_size":0.0,"ask":2672.1,"ask_size":0.0,"iv":0.6066,"open_interest":20.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.2578,"theta":0.0,"rho":4.5823,"theo":2661.0997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2565.57,"last_trade_time":"2025-12-17T10:58:25","percent_change":0.0,"prev_day_close":2634.84997558594},{"option":"SPXW260331P04225000","bid":1.5,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.5691,"open_interest":155.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.258,"theta":-0.1612,"rho":-0.0282,"theo":1.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.95,"last_trade_time":"2026-02-06T09:31:24","percent_change":0.0,"prev_day_close":1.80000001192093},{"option":"SPXW260331C04250000","bid":2626.7,"bid_size":0.0,"ask":2647.2,"ask_size":0.0,"iv":0.6021,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.2671,"theta":0.0,"rho":4.6085,"theo":2636.2673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2609.65002441406},{"option":"SPXW260331P04250000","bid":1.55,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.5656,"open_interest":138.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.2674,"theta":-0.1658,"rho":-0.0293,"theo":1.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-05T10:52:24","percent_change":0.0,"prev_day_close":1.875},{"option":"SPXW260331C04275000","bid":2601.6,"bid_size":0.0,"ask":2622.4,"ask_size":0.0,"iv":0.5951,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.2768,"theta":0.0,"rho":4.6345,"theo":2611.4369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2584.84997558594},{"option":"SPXW260331P04275000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.5611,"open_interest":118.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.277,"theta":-0.1706,"rho":-0.0305,"theo":1.5746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-13T11:13:58","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"SPXW260331C04300000","bid":2577.1,"bid_size":0.0,"ask":2597.6,"ask_size":0.0,"iv":0.5906,"open_interest":2.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.2868,"theta":0.0,"rho":4.6606,"theo":2586.6085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1765.0,"last_trade_time":"2025-05-13T14:20:48","percent_change":0.0,"prev_day_close":2560.04992675781},{"option":"SPXW260331P04300000","bid":1.65,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.5557,"open_interest":5710.0,"volume":115.0,"delta":-0.0041,"gamma":0.0,"vega":0.2871,"theta":-0.1756,"rho":-0.0318,"theo":1.6316,"change":-0.305,"open":1.77,"high":1.77,"low":1.58,"tick":"no_change","last_trade_price":1.67,"last_trade_time":"2026-02-18T15:59:43","percent_change":-15.443,"prev_day_close":1.97499996423721},{"option":"SPXW260331C04325000","bid":2551.9,"bid_size":0.0,"ask":2572.7,"ask_size":0.0,"iv":0.5861,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2972,"theta":0.0,"rho":4.6865,"theo":2561.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2534.90002441406},{"option":"SPXW260331P04325000","bid":1.7,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.5521,"open_interest":504.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.2976,"theta":-0.1806,"rho":-0.033,"theo":1.6907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.73,"last_trade_time":"2026-02-12T12:54:20","percent_change":0.0,"prev_day_close":2.02499997615814},{"option":"SPXW260331C04350000","bid":2530.1,"bid_size":0.0,"ask":2548.7,"ask_size":0.0,"iv":0.5792,"open_interest":20.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.308,"theta":0.0,"rho":4.7124,"theo":2536.9584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2447.01,"last_trade_time":"2025-12-17T11:03:10","percent_change":0.0,"prev_day_close":2510.34997558594},{"option":"SPXW260331P04350000","bid":1.75,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.5475,"open_interest":3074.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.3084,"theta":-0.1858,"rho":-0.0344,"theo":1.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.05,"last_trade_time":"2026-02-10T09:57:23","percent_change":0.0,"prev_day_close":2.10000002384186},{"option":"SPXW260331C04375000","bid":2503.3,"bid_size":0.0,"ask":2523.1,"ask_size":0.0,"iv":0.5746,"open_interest":20.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.3192,"theta":0.0,"rho":4.7383,"theo":2512.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2421.89,"last_trade_time":"2025-12-17T11:03:10","percent_change":0.0,"prev_day_close":2485.5},{"option":"SPXW260331P04375000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.5429,"open_interest":168.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.3195,"theta":-0.1912,"rho":-0.0358,"theo":1.8156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-10T10:11:46","percent_change":0.0,"prev_day_close":2.17499995231628},{"option":"SPXW260331C04400000","bid":2477.8,"bid_size":0.0,"ask":2498.3,"ask_size":0.0,"iv":0.57,"open_interest":12.0,"volume":0.0,"delta":0.9949,"gamma":0.0,"vega":0.3306,"theta":0.0,"rho":4.7641,"theo":2487.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2532.22,"last_trade_time":"2025-12-30T13:01:43","percent_change":0.0,"prev_day_close":2460.70007324219},{"option":"SPXW260331P04400000","bid":1.85,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.5382,"open_interest":5407.0,"volume":490.0,"delta":-0.0048,"gamma":0.0,"vega":0.331,"theta":-0.1967,"rho":-0.0372,"theo":1.882,"change":-0.175,"open":1.92,"high":2.09,"low":1.69,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-02-18T15:40:47","percent_change":-7.86517,"prev_day_close":2.22500002384186},{"option":"SPXW260331C04425000","bid":2459.3,"bid_size":0.0,"ask":2469.3,"ask_size":0.0,"iv":0.5239,"open_interest":12.0,"volume":0.0,"delta":0.9947,"gamma":0.0,"vega":0.3424,"theta":0.0,"rho":4.7898,"theo":2462.5003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2507.57,"last_trade_time":"2025-12-30T13:01:43","percent_change":0.0,"prev_day_close":2435.20007324219},{"option":"SPXW260331P04425000","bid":1.95,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.5351,"open_interest":223.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.3428,"theta":-0.2023,"rho":-0.0387,"theo":1.95,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-10T10:21:05","percent_change":0.0,"prev_day_close":2.30000007152557},{"option":"SPXW260331C04450000","bid":2434.5,"bid_size":0.0,"ask":2444.1,"ask_size":0.0,"iv":0.5254,"open_interest":2.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.3546,"theta":0.0,"rho":4.8155,"theo":2437.6858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2115.8,"last_trade_time":"2025-08-19T10:19:27","percent_change":0.0,"prev_day_close":2410.40002441406},{"option":"SPXW260331P04450000","bid":2.0,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.5304,"open_interest":2104.0,"volume":75.0,"delta":-0.0052,"gamma":0.0,"vega":0.3549,"theta":-0.2081,"rho":-0.0403,"theo":2.0207,"change":-0.445,"open":2.12,"high":2.12,"low":1.93,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-18T13:35:41","percent_change":-18.7368,"prev_day_close":2.375},{"option":"SPXW260331C04475000","bid":2409.7,"bid_size":0.0,"ask":2419.7,"ask_size":0.0,"iv":0.5073,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0,"vega":0.3671,"theta":0.0,"rho":4.8412,"theo":2412.8736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2385.59997558594},{"option":"SPXW260331P04475000","bid":2.05,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.5263,"open_interest":237.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.3675,"theta":-0.214,"rho":-0.0419,"theo":2.094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-10T09:59:11","percent_change":0.0,"prev_day_close":2.44999992847443},{"option":"SPXW260331C04500000","bid":2384.8,"bid_size":0.0,"ask":2394.3,"ask_size":0.0,"iv":0.5043,"open_interest":9.0,"volume":0.0,"delta":0.9941,"gamma":0.0,"vega":0.38,"theta":-0.0076,"rho":4.8668,"theo":2388.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2398.91,"last_trade_time":"2026-02-04T11:42:49","percent_change":0.0,"prev_day_close":2360.84997558594},{"option":"SPXW260331P04500000","bid":2.15,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.5222,"open_interest":1991.0,"volume":74.0,"delta":-0.0057,"gamma":0.0,"vega":0.3804,"theta":-0.2201,"rho":-0.0436,"theo":2.1697,"change":-0.275,"open":2.25,"high":2.25,"low":1.98,"tick":"up","last_trade_price":2.25,"last_trade_time":"2026-02-18T16:03:04","percent_change":-10.8911,"prev_day_close":2.52499997615814},{"option":"SPXW260331C04525000","bid":2360.4,"bid_size":0.0,"ask":2370.0,"ask_size":0.0,"iv":0.4907,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.3934,"theta":-0.016,"rho":4.8923,"theo":2363.257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2336.39990234375},{"option":"SPXW260331P04525000","bid":2.2,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.518,"open_interest":219.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.3938,"theta":-0.2263,"rho":-0.0453,"theo":2.248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-10T10:07:30","percent_change":0.0,"prev_day_close":2.60000002384186},{"option":"SPXW260331C04550000","bid":2335.3,"bid_size":0.0,"ask":2345.1,"ask_size":0.0,"iv":0.4962,"open_interest":8.0,"volume":0.0,"delta":0.9936,"gamma":0.0,"vega":0.4072,"theta":-0.0245,"rho":4.9178,"theo":2338.4525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2170.7,"last_trade_time":"2025-09-16T09:44:39","percent_change":0.0,"prev_day_close":2311.39990234375},{"option":"SPXW260331P04550000","bid":2.25,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.5132,"open_interest":496.0,"volume":1.0,"delta":-0.0061,"gamma":0.0,"vega":0.4076,"theta":-0.2326,"rho":-0.0471,"theo":2.3285,"change":-0.125,"open":2.55,"high":2.55,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:00:09","percent_change":-4.6729,"prev_day_close":2.67499995231628},{"option":"SPXW260331C04575000","bid":2310.4,"bid_size":0.0,"ask":2319.8,"ask_size":0.0,"iv":0.4987,"open_interest":1.0,"volume":0.0,"delta":0.9934,"gamma":0.0,"vega":0.4216,"theta":-0.0332,"rho":4.9432,"theo":2313.6506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2317.67,"last_trade_time":"2026-02-04T11:47:14","percent_change":0.0,"prev_day_close":2286.5},{"option":"SPXW260331P04575000","bid":2.35,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.5096,"open_interest":250.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.422,"theta":-0.2392,"rho":-0.0489,"theo":2.4125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-10T10:11:50","percent_change":0.0,"prev_day_close":2.75},{"option":"SPXW260331C04600000","bid":2285.7,"bid_size":0.0,"ask":2295.4,"ask_size":0.0,"iv":0.5051,"open_interest":22.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.4365,"theta":-0.0421,"rho":4.9685,"theo":2288.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2260.64,"last_trade_time":"2026-02-05T09:52:34","percent_change":0.0,"prev_day_close":2261.80004882812},{"option":"SPXW260331P04600000","bid":2.45,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.5052,"open_interest":985.0,"volume":143.0,"delta":-0.0066,"gamma":0.0,"vega":0.437,"theta":-0.2458,"rho":-0.0509,"theo":2.4987,"change":-0.2,"open":2.68,"high":3.28,"low":2.2,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-18T14:44:52","percent_change":-7.01754,"prev_day_close":2.85000002384186},{"option":"SPXW260331C04625000","bid":2261.0,"bid_size":0.0,"ask":2270.1,"ask_size":0.0,"iv":0.4987,"open_interest":20.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.452,"theta":-0.0511,"rho":4.9937,"theo":2264.0552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2291.07,"last_trade_time":"2025-12-22T13:27:44","percent_change":0.0,"prev_day_close":2237.05004882812},{"option":"SPXW260331P04625000","bid":2.5,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.5009,"open_interest":389.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.4525,"theta":-0.2526,"rho":-0.0529,"theo":2.5878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-10T10:09:15","percent_change":0.0,"prev_day_close":2.97499990463257},{"option":"SPXW260331C04650000","bid":2236.2,"bid_size":0.0,"ask":2245.8,"ask_size":0.0,"iv":0.4835,"open_interest":20.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":0.468,"theta":-0.0602,"rho":5.0188,"theo":2239.2618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2142.67,"last_trade_time":"2025-12-17T11:35:59","percent_change":0.0,"prev_day_close":2212.25},{"option":"SPXW260331P04650000","bid":2.6,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.4965,"open_interest":519.0,"volume":10.0,"delta":-0.0072,"gamma":0.0,"vega":0.4685,"theta":-0.2595,"rho":-0.055,"theo":2.6797,"change":-0.125,"open":2.9,"high":2.9,"low":2.9,"tick":"no_change","last_trade_price":2.9,"last_trade_time":"2026-02-18T09:32:12","percent_change":-4.13223,"prev_day_close":3.02499997615814},{"option":"SPXW260331C04675000","bid":2211.4,"bid_size":0.0,"ask":2220.9,"ask_size":0.0,"iv":0.4915,"open_interest":20.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.4846,"theta":-0.0695,"rho":5.0439,"theo":2214.4713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2197.36,"last_trade_time":"2026-02-04T12:36:05","percent_change":0.0,"prev_day_close":2187.40002441406},{"option":"SPXW260331P04675000","bid":2.7,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.4926,"open_interest":337.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":0.4846,"theta":-0.2663,"rho":-0.0571,"theo":2.7707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.99,"last_trade_time":"2026-02-13T16:09:24","percent_change":0.0,"prev_day_close":3.10000002384186},{"option":"SPXW260331C04700000","bid":2186.5,"bid_size":0.0,"ask":2195.7,"ask_size":0.0,"iv":0.4806,"open_interest":3.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.5016,"theta":-0.0789,"rho":5.0689,"theo":2189.6839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2060.0,"last_trade_time":"2025-09-30T10:00:54","percent_change":0.0,"prev_day_close":2162.59997558594},{"option":"SPXW260331P04700000","bid":2.75,"bid_size":0.0,"ask":2.95,"ask_size":0.0,"iv":0.4881,"open_interest":4053.0,"volume":10.0,"delta":-0.0077,"gamma":0.0,"vega":0.5016,"theta":-0.2735,"rho":-0.0594,"theo":2.8686,"change":-0.69,"open":2.51,"high":2.51,"low":2.51,"tick":"down","last_trade_price":2.51,"last_trade_time":"2026-02-18T10:19:10","percent_change":-21.5625,"prev_day_close":3.19999992847443},{"option":"SPXW260331C04725000","bid":2161.9,"bid_size":0.0,"ask":2171.2,"ask_size":0.0,"iv":0.486,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.5192,"theta":-0.0885,"rho":5.0937,"theo":2164.8997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2137.90002441406},{"option":"SPXW260331P04725000","bid":2.85,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.484,"open_interest":310.0,"volume":0.0,"delta":-0.008,"gamma":0.0,"vega":0.5194,"theta":-0.2809,"rho":-0.0618,"theo":2.9707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-10T10:10:26","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"SPXW260331C04750000","bid":2137.1,"bid_size":0.0,"ask":2146.4,"ask_size":0.0,"iv":0.4776,"open_interest":1.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.5372,"theta":-0.0982,"rho":5.1185,"theo":2140.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1612.29,"last_trade_time":"2025-06-30T13:16:12","percent_change":0.0,"prev_day_close":2113.15002441406},{"option":"SPXW260331P04750000","bid":2.95,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.4799,"open_interest":721.0,"volume":6.0,"delta":-0.0084,"gamma":0.0,"vega":0.5374,"theta":-0.2884,"rho":-0.0643,"theo":3.0749,"change":-0.25,"open":3.14,"high":3.2,"low":3.14,"tick":"no_change","last_trade_price":3.2,"last_trade_time":"2026-02-18T14:36:23","percent_change":-7.24638,"prev_day_close":3.44999992847443},{"option":"SPXW260331C04775000","bid":2112.6,"bid_size":0.0,"ask":2121.6,"ask_size":0.0,"iv":0.4742,"open_interest":6.0,"volume":0.0,"delta":0.9911,"gamma":0.0,"vega":0.5556,"theta":-0.1081,"rho":5.1432,"theo":2115.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2140.93,"last_trade_time":"2025-12-31T10:35:45","percent_change":0.0,"prev_day_close":2088.55004882812},{"option":"SPXW260331P04775000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.4753,"open_interest":201.0,"volume":0.0,"delta":-0.0087,"gamma":0.0,"vega":0.5558,"theta":-0.2961,"rho":-0.0668,"theo":3.1825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-13T15:16:04","percent_change":0.0,"prev_day_close":3.55000007152557},{"option":"SPXW260331C04800000","bid":2087.5,"bid_size":0.0,"ask":2096.8,"ask_size":0.0,"iv":0.4598,"open_interest":8.0,"volume":0.0,"delta":0.9907,"gamma":0.0,"vega":0.5746,"theta":-0.1181,"rho":5.1679,"theo":2090.5666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2079.91,"last_trade_time":"2026-02-04T13:37:28","percent_change":0.0,"prev_day_close":2063.65002441406},{"option":"SPXW260331P04800000","bid":3.1,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.4711,"open_interest":3209.0,"volume":6.0,"delta":-0.009,"gamma":0.0,"vega":0.5748,"theta":-0.3039,"rho":-0.0695,"theo":3.2933,"change":-0.19,"open":3.03,"high":3.46,"low":2.85,"tick":"up","last_trade_price":3.46,"last_trade_time":"2026-02-18T15:26:29","percent_change":-5.20548,"prev_day_close":3.64999997615814},{"option":"SPXW260331C04825000","bid":2062.7,"bid_size":0.0,"ask":2072.0,"ask_size":0.0,"iv":0.4567,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":0.594,"theta":-0.1282,"rho":5.1924,"theo":2065.7956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2038.75},{"option":"SPXW260331P04825000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.467,"open_interest":242.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":0.594,"theta":-0.3118,"rho":-0.0721,"theo":3.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-10T10:11:50","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"SPXW260331C04850000","bid":2037.9,"bid_size":0.0,"ask":2046.6,"ask_size":0.0,"iv":0.4554,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.6141,"theta":-0.1386,"rho":5.2169,"theo":2041.028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2014.09997558594},{"option":"SPXW260331P04850000","bid":3.4,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.4643,"open_interest":784.0,"volume":5.0,"delta":-0.0097,"gamma":0.0,"vega":0.6143,"theta":-0.32,"rho":-0.075,"theo":3.5253,"change":-0.2,"open":3.7,"high":3.7,"low":3.7,"tick":"down","last_trade_price":3.7,"last_trade_time":"2026-02-18T09:32:12","percent_change":-5.1282,"prev_day_close":3.89999997615814},{"option":"SPXW260331C04875000","bid":2013.2,"bid_size":0.0,"ask":2022.4,"ask_size":0.0,"iv":0.45,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0,"vega":0.6348,"theta":-0.149,"rho":5.2412,"theo":2016.264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1989.25},{"option":"SPXW260331P04875000","bid":3.5,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.46,"open_interest":254.0,"volume":0.0,"delta":-0.0101,"gamma":0.0,"vega":0.635,"theta":-0.3282,"rho":-0.0778,"theo":3.6466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.0,"last_trade_time":"2026-02-12T14:08:04","percent_change":0.0,"prev_day_close":4.0},{"option":"SPXW260331C04900000","bid":1988.5,"bid_size":0.0,"ask":1997.6,"ask_size":0.0,"iv":0.4457,"open_interest":22.0,"volume":0.0,"delta":0.9892,"gamma":0.0,"vega":0.6563,"theta":-0.1596,"rho":5.2655,"theo":1991.5035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2021.75,"last_trade_time":"2025-12-22T13:35:50","percent_change":0.0,"prev_day_close":1964.54998779297},{"option":"SPXW260331P04900000","bid":3.6,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.4555,"open_interest":748.0,"volume":63.0,"delta":-0.0105,"gamma":0.0,"vega":0.6565,"theta":-0.3366,"rho":-0.0808,"theo":3.7714,"change":-0.19,"open":3.95,"high":3.96,"low":3.16,"tick":"no_change","last_trade_price":3.96,"last_trade_time":"2026-02-18T15:11:43","percent_change":-4.57832,"prev_day_close":4.15000009536743},{"option":"SPXW260331C04925000","bid":1963.7,"bid_size":0.0,"ask":1972.8,"ask_size":0.0,"iv":0.4535,"open_interest":40.0,"volume":0.0,"delta":0.9888,"gamma":0.0,"vega":0.6785,"theta":-0.1704,"rho":5.2896,"theo":1966.7469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1997.35,"last_trade_time":"2025-12-22T13:35:50","percent_change":0.0,"prev_day_close":1940.0},{"option":"SPXW260331P04925000","bid":3.7,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.4511,"open_interest":422.0,"volume":0.0,"delta":-0.0109,"gamma":0.0,"vega":0.6788,"theta":-0.3452,"rho":-0.084,"theo":3.9,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-10T10:06:45","percent_change":0.0,"prev_day_close":4.29999995231628},{"option":"SPXW260331C04950000","bid":1939.0,"bid_size":0.0,"ask":1948.0,"ask_size":0.0,"iv":0.4465,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0,"vega":0.7016,"theta":-0.1813,"rho":5.3136,"theo":1941.9941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1914.75},{"option":"SPXW260331P04950000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.4466,"open_interest":390.0,"volume":85.0,"delta":-0.0113,"gamma":0.0,"vega":0.7018,"theta":-0.3538,"rho":-0.0872,"theo":4.0319,"change":-0.96,"open":4.15,"high":4.15,"low":3.41,"tick":"down","last_trade_price":3.44,"last_trade_time":"2026-02-18T10:54:14","percent_change":-21.8182,"prev_day_close":4.40000009536743},{"option":"SPXW260331C04975000","bid":1914.2,"bid_size":0.0,"ask":1923.3,"ask_size":0.0,"iv":0.4417,"open_interest":4.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":0.7255,"theta":-0.1924,"rho":5.3375,"theo":1917.2454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1458.7,"last_trade_time":"2025-07-09T09:30:08","percent_change":0.0,"prev_day_close":1890.39996337891},{"option":"SPXW260331P04975000","bid":4.0,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.4435,"open_interest":215.0,"volume":0.0,"delta":-0.0118,"gamma":0.0,"vega":0.7258,"theta":-0.3627,"rho":-0.0906,"theo":4.1691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-10T09:57:02","percent_change":0.0,"prev_day_close":4.59999990463257},{"option":"SPXW260331C05000000","bid":1889.7,"bid_size":0.0,"ask":1897.2,"ask_size":0.0,"iv":0.4332,"open_interest":7492.0,"volume":0.0,"delta":0.9875,"gamma":0.0,"vega":0.7502,"theta":-0.2036,"rho":5.3612,"theo":1892.5009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1980.13,"last_trade_time":"2026-02-12T09:30:05","percent_change":0.0,"prev_day_close":1865.29998779297},{"option":"SPXW260331P05000000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.4389,"open_interest":9682.0,"volume":97.0,"delta":-0.0122,"gamma":0.0,"vega":0.7505,"theta":-0.3717,"rho":-0.0941,"theo":4.3099,"change":-0.69,"open":4.4,"high":4.56,"low":3.66,"tick":"no_change","last_trade_price":4.01,"last_trade_time":"2026-02-18T15:56:21","percent_change":-14.6809,"prev_day_close":4.70000004768372},{"option":"SPXW260331C05025000","bid":1865.6,"bid_size":0.0,"ask":1873.1,"ask_size":0.0,"iv":0.4336,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.7756,"theta":-0.215,"rho":5.3848,"theo":1867.7609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":682.29,"last_trade_time":"2025-04-10T13:28:51","percent_change":0.0,"prev_day_close":1840.29998779297},{"option":"SPXW260331P05025000","bid":4.2,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.4357,"open_interest":196.0,"volume":0.0,"delta":-0.0127,"gamma":0.0,"vega":0.7759,"theta":-0.3809,"rho":-0.0978,"theo":4.4552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-12T14:42:23","percent_change":0.0,"prev_day_close":4.90000009536743},{"option":"SPXW260331C05050000","bid":1840.2,"bid_size":0.0,"ask":1847.7,"ask_size":0.0,"iv":0.4294,"open_interest":5.0,"volume":0.0,"delta":0.9865,"gamma":0.0,"vega":0.8018,"theta":-0.2265,"rho":5.4082,"theo":1843.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1344.8,"last_trade_time":"2025-07-01T11:55:55","percent_change":0.0,"prev_day_close":1815.84997558594},{"option":"SPXW260331P05050000","bid":4.4,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.431,"open_interest":440.0,"volume":63.0,"delta":-0.0132,"gamma":0.0,"vega":0.8021,"theta":-0.3902,"rho":-0.1016,"theo":4.6051,"change":-0.6,"open":4.87,"high":4.87,"low":3.95,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-02-18T15:59:43","percent_change":-11.8812,"prev_day_close":5.04999995231628},{"option":"SPXW260331C05075000","bid":1816.2,"bid_size":0.0,"ask":1823.5,"ask_size":0.0,"iv":0.4239,"open_interest":3.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":0.8286,"theta":-0.2382,"rho":5.4315,"theo":1818.2949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.2,"last_trade_time":"2025-06-30T12:32:18","percent_change":0.0,"prev_day_close":1790.95001220703},{"option":"SPXW260331P05075000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.4275,"open_interest":241.0,"volume":0.0,"delta":-0.0137,"gamma":0.0,"vega":0.8289,"theta":-0.3997,"rho":-0.1056,"theo":4.7598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.0,"last_trade_time":"2026-02-17T13:52:20","percent_change":0.0,"prev_day_close":5.20000004768372},{"option":"SPXW260331C05100000","bid":1790.8,"bid_size":0.0,"ask":1798.2,"ask_size":0.0,"iv":0.4215,"open_interest":8.0,"volume":0.0,"delta":0.9855,"gamma":0.0,"vega":0.8561,"theta":-0.2501,"rho":5.4546,"theo":1793.5693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1881.05,"last_trade_time":"2026-02-12T09:30:05","percent_change":0.0,"prev_day_close":1767.0},{"option":"SPXW260331P05100000","bid":4.7,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.4227,"open_interest":2670.0,"volume":44.0,"delta":-0.0142,"gamma":0.0,"vega":0.8564,"theta":-0.4094,"rho":-0.1098,"theo":4.9195,"change":-0.69,"open":4.31,"high":4.66,"low":4.19,"tick":"no_change","last_trade_price":4.66,"last_trade_time":"2026-02-18T15:59:37","percent_change":-12.8972,"prev_day_close":5.34999990463257},{"option":"SPXW260331C05125000","bid":1766.0,"bid_size":0.0,"ask":1773.5,"ask_size":0.0,"iv":0.4178,"open_interest":3.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":0.8844,"theta":-0.2622,"rho":5.4776,"theo":1768.8489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1061.56,"last_trade_time":"2025-05-30T15:09:32","percent_change":0.0,"prev_day_close":1741.5},{"option":"SPXW260331P05125000","bid":4.9,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.4191,"open_interest":897.0,"volume":9.0,"delta":-0.0148,"gamma":0.0,"vega":0.8847,"theta":-0.4193,"rho":-0.114,"theo":5.0844,"change":-0.99,"open":4.56,"high":4.56,"low":4.56,"tick":"down","last_trade_price":4.56,"last_trade_time":"2026-02-18T13:36:00","percent_change":-17.8378,"prev_day_close":5.54999995231628},{"option":"SPXW260331C05150000","bid":1741.3,"bid_size":0.0,"ask":1748.8,"ask_size":0.0,"iv":0.411,"open_interest":36.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":0.9135,"theta":-0.2745,"rho":5.5005,"theo":1744.1339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1808.86,"last_trade_time":"2026-01-07T16:13:18","percent_change":0.0,"prev_day_close":1716.90002441406},{"option":"SPXW260331P05150000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.4154,"open_interest":284.0,"volume":6.0,"delta":-0.0154,"gamma":0.0,"vega":0.9138,"theta":-0.4294,"rho":-0.1184,"theo":5.2548,"change":-1.2,"open":4.71,"high":4.71,"low":4.55,"tick":"down","last_trade_price":4.55,"last_trade_time":"2026-02-18T11:48:14","percent_change":-20.8696,"prev_day_close":5.75},{"option":"SPXW260331C05155000","bid":1735.4,"bid_size":0.0,"ask":1744.2,"ask_size":0.0,"iv":0.3921,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":0.9194,"theta":-0.277,"rho":5.505,"theo":1739.1916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1712.75},{"option":"SPXW260331P05155000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.4142,"open_interest":4.0,"volume":0.0,"delta":-0.0155,"gamma":0.0,"vega":0.9198,"theta":-0.4314,"rho":-0.1193,"theo":5.2895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.04,"last_trade_time":"2026-02-09T09:37:12","percent_change":0.0,"prev_day_close":5.75},{"option":"SPXW260331C05160000","bid":1731.4,"bid_size":0.0,"ask":1738.9,"ask_size":0.0,"iv":0.4098,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":0.9254,"theta":-0.2795,"rho":5.5096,"theo":1734.2495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1707.65002441406},{"option":"SPXW260331P05160000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.413,"open_interest":42.0,"volume":0.0,"delta":-0.0156,"gamma":0.0,"vega":0.9258,"theta":-0.4334,"rho":-0.1202,"theo":5.3245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.0,"last_trade_time":"2026-01-30T15:36:19","percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"SPXW260331C05165000","bid":1725.5,"bid_size":0.0,"ask":1734.3,"ask_size":0.0,"iv":0.3935,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":0.9314,"theta":-0.282,"rho":5.5141,"theo":1729.3076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.85003662109},{"option":"SPXW260331P05165000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.4129,"open_interest":2.0,"volume":0.0,"delta":-0.0157,"gamma":0.0,"vega":0.9318,"theta":-0.4355,"rho":-0.1211,"theo":5.3596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-01-30T13:05:39","percent_change":0.0,"prev_day_close":5.84999990463257},{"option":"SPXW260331C05170000","bid":1721.4,"bid_size":0.0,"ask":1729.0,"ask_size":0.0,"iv":0.4075,"open_interest":0.0,"volume":0.0,"delta":0.9839,"gamma":0.0,"vega":0.9375,"theta":-0.2844,"rho":5.5186,"theo":1724.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1697.75},{"option":"SPXW260331P05170000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.4117,"open_interest":3.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":0.9378,"theta":-0.4375,"rho":-0.122,"theo":5.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-12T13:20:41","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260331C05175000","bid":1716.6,"bid_size":0.0,"ask":1723.8,"ask_size":0.0,"iv":0.4072,"open_interest":3.0,"volume":0.0,"delta":0.9838,"gamma":0.0,"vega":0.9436,"theta":-0.287,"rho":5.5232,"theo":1719.4246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1725.89,"last_trade_time":"2026-02-04T11:47:14","percent_change":0.0,"prev_day_close":1692.09997558594},{"option":"SPXW260331P05175000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.4105,"open_interest":465.0,"volume":0.0,"delta":-0.016,"gamma":0.0,"vega":0.9439,"theta":-0.4396,"rho":-0.1229,"theo":5.4307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-17T15:27:36","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPXW260331C05180000","bid":1711.6,"bid_size":0.0,"ask":1719.1,"ask_size":0.0,"iv":0.4046,"open_interest":0.0,"volume":0.0,"delta":0.9837,"gamma":0.0,"vega":0.9497,"theta":-0.2895,"rho":5.5277,"theo":1714.4834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1688.04998779297},{"option":"SPXW260331P05180000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.4104,"open_interest":11.0,"volume":0.0,"delta":-0.0161,"gamma":0.0,"vega":0.9501,"theta":-0.4417,"rho":-0.1239,"theo":5.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.2,"last_trade_time":"2026-01-29T12:44:03","percent_change":0.0,"prev_day_close":5.95000004768372},{"option":"SPXW260331C05185000","bid":1705.8,"bid_size":0.0,"ask":1714.5,"ask_size":0.0,"iv":0.389,"open_interest":0.0,"volume":0.0,"delta":0.9835,"gamma":0.0,"vega":0.9559,"theta":-0.292,"rho":5.5322,"theo":1709.5425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1683.09997558594},{"option":"SPXW260331P05185000","bid":5.3,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.4092,"open_interest":3.0,"volume":0.0,"delta":-0.0162,"gamma":0.0,"vega":0.9563,"theta":-0.4438,"rho":-0.1248,"theo":5.5027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-05T09:43:43","percent_change":0.0,"prev_day_close":6.0},{"option":"SPXW260331C05190000","bid":1701.8,"bid_size":0.0,"ask":1709.2,"ask_size":0.0,"iv":0.4051,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":0.9621,"theta":-0.2945,"rho":5.5367,"theo":1704.6018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1678.0},{"option":"SPXW260331P05190000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.4086,"open_interest":1.0,"volume":0.0,"delta":-0.0163,"gamma":0.0,"vega":0.9625,"theta":-0.4459,"rho":-0.1258,"theo":5.5391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-13T13:15:17","percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"SPXW260331C05195000","bid":1695.9,"bid_size":0.0,"ask":1704.7,"ask_size":0.0,"iv":0.3894,"open_interest":0.0,"volume":0.0,"delta":0.9833,"gamma":0.0,"vega":0.9684,"theta":-0.2971,"rho":5.5412,"theo":1699.6613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1673.19995117188},{"option":"SPXW260331P05195000","bid":5.4,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.4079,"open_interest":0.0,"volume":0.0,"delta":-0.0164,"gamma":0.0,"vega":0.9688,"theta":-0.448,"rho":-0.1267,"theo":5.5757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.09999990463257},{"option":"SPXW260331C05200000","bid":1691.9,"bid_size":0.0,"ask":1699.3,"ask_size":0.0,"iv":0.4033,"open_interest":7.0,"volume":0.0,"delta":0.9832,"gamma":0.0,"vega":0.9747,"theta":-0.2996,"rho":5.5457,"theo":1694.7211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1812.6,"last_trade_time":"2026-02-02T13:00:43","percent_change":0.0,"prev_day_close":1667.54998779297},{"option":"SPXW260331P05200000","bid":5.4,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.4067,"open_interest":428.0,"volume":53.0,"delta":-0.0166,"gamma":0.0,"vega":0.9751,"theta":-0.4501,"rho":-0.1277,"theo":5.6126,"change":-0.79,"open":5.08,"high":5.36,"low":5.08,"tick":"no_change","last_trade_price":5.36,"last_trade_time":"2026-02-18T15:59:43","percent_change":-12.8455,"prev_day_close":6.15000009536743},{"option":"SPXW260331C05205000","bid":1686.0,"bid_size":0.0,"ask":1694.7,"ask_size":0.0,"iv":0.3885,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0,"vega":0.9811,"theta":-0.3022,"rho":5.5502,"theo":1689.7812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1663.35003662109},{"option":"SPXW260331P05205000","bid":5.4,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.4066,"open_interest":1.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":0.9815,"theta":-0.4522,"rho":-0.1286,"theo":5.6497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.12,"last_trade_time":"2026-02-02T09:46:47","percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"SPXW260331C05210000","bid":1682.0,"bid_size":0.0,"ask":1689.2,"ask_size":0.0,"iv":0.4004,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":0.9875,"theta":-0.3048,"rho":5.5547,"theo":1684.8414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1658.40002441406},{"option":"SPXW260331P05210000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.4054,"open_interest":6.0,"volume":0.0,"delta":-0.0168,"gamma":0.0,"vega":0.9879,"theta":-0.4543,"rho":-0.1296,"theo":5.687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-02T10:41:16","percent_change":0.0,"prev_day_close":6.20000004768372},{"option":"SPXW260331C05215000","bid":1676.1,"bid_size":0.0,"ask":1684.8,"ask_size":0.0,"iv":0.3856,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0,"vega":0.994,"theta":-0.3073,"rho":5.5592,"theo":1679.902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.29998779297},{"option":"SPXW260331P05215000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.4047,"open_interest":1.0,"volume":0.0,"delta":-0.017,"gamma":0.0,"vega":0.9944,"theta":-0.4564,"rho":-0.1306,"theo":5.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-13T10:29:15","percent_change":0.0,"prev_day_close":6.25},{"option":"SPXW260331C05220000","bid":1672.2,"bid_size":0.0,"ask":1679.3,"ask_size":0.0,"iv":0.4008,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0,"vega":1.0005,"theta":-0.3099,"rho":5.5636,"theo":1674.9628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1648.54998779297},{"option":"SPXW260331P05220000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.404,"open_interest":3.0,"volume":0.0,"delta":-0.0171,"gamma":0.0,"vega":1.0009,"theta":-0.4586,"rho":-0.1316,"theo":5.7625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.3,"last_trade_time":"2026-02-04T12:44:22","percent_change":0.0,"prev_day_close":6.29999995231628},{"option":"SPXW260331C05225000","bid":1667.2,"bid_size":0.0,"ask":1674.6,"ask_size":0.0,"iv":0.3988,"open_interest":1.0,"volume":0.0,"delta":0.9825,"gamma":0.0,"vega":1.0071,"theta":-0.3125,"rho":5.5681,"theo":1670.0239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1724.58,"last_trade_time":"2025-12-30T13:04:32","percent_change":0.0,"prev_day_close":1642.84997558594},{"option":"SPXW260331P05225000","bid":5.6,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.4028,"open_interest":249.0,"volume":0.0,"delta":-0.0172,"gamma":0.0,"vega":1.0075,"theta":-0.4607,"rho":-0.1326,"theo":5.8006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.87,"last_trade_time":"2026-02-17T12:03:26","percent_change":0.0,"prev_day_close":6.34999990463257},{"option":"SPXW260331C05230000","bid":1662.3,"bid_size":0.0,"ask":1669.7,"ask_size":0.0,"iv":0.3985,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":1.0137,"theta":-0.3151,"rho":5.5725,"theo":1665.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1638.5},{"option":"SPXW260331P05230000","bid":5.6,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.4021,"open_interest":0.0,"volume":0.0,"delta":-0.0174,"gamma":0.0,"vega":1.0141,"theta":-0.4629,"rho":-0.1336,"theo":5.839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.34999990463257},{"option":"SPXW260331C05235000","bid":1656.4,"bid_size":0.0,"ask":1665.1,"ask_size":0.0,"iv":0.3829,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":1.0204,"theta":-0.3177,"rho":5.5769,"theo":1660.1468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1633.75},{"option":"SPXW260331P05235000","bid":5.7,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.4014,"open_interest":6.0,"volume":3.0,"delta":-0.0175,"gamma":0.0,"vega":1.0208,"theta":-0.4651,"rho":-0.1346,"theo":5.8777,"change":-0.2,"open":6.2,"high":6.2,"low":6.2,"tick":"no_change","last_trade_price":6.2,"last_trade_time":"2026-02-18T15:16:53","percent_change":-3.125,"prev_day_close":6.40000009536743},{"option":"SPXW260331C05240000","bid":1652.4,"bid_size":0.0,"ask":1659.8,"ask_size":0.0,"iv":0.3977,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0,"vega":1.0272,"theta":-0.3203,"rho":5.5813,"theo":1655.2087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1628.80004882812},{"option":"SPXW260331P05240000","bid":5.7,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.4007,"open_interest":2.0,"volume":0.0,"delta":-0.0176,"gamma":0.0,"vega":1.0276,"theta":-0.4672,"rho":-0.1356,"theo":5.9166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-10T09:32:51","percent_change":0.0,"prev_day_close":6.45000004768372},{"option":"SPXW260331C05245000","bid":1646.5,"bid_size":0.0,"ask":1655.2,"ask_size":0.0,"iv":0.3813,"open_interest":0.0,"volume":0.0,"delta":0.982,"gamma":0.0,"vega":1.034,"theta":-0.323,"rho":5.5858,"theo":1650.2708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1623.75},{"option":"SPXW260331P05245000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.4,"open_interest":0.0,"volume":0.0,"delta":-0.0178,"gamma":0.0,"vega":1.0344,"theta":-0.4694,"rho":-0.1367,"theo":5.9558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.5},{"option":"SPXW260331C05250000","bid":1642.5,"bid_size":0.0,"ask":1649.8,"ask_size":0.0,"iv":0.3954,"open_interest":26.0,"volume":0.0,"delta":0.9818,"gamma":0.0,"vega":1.0408,"theta":-0.3256,"rho":5.5902,"theo":1645.3332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1700.13,"last_trade_time":"2025-12-30T13:04:32","percent_change":0.0,"prev_day_close":1618.29998779297},{"option":"SPXW260331P05250000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.3988,"open_interest":390.0,"volume":0.0,"delta":-0.0179,"gamma":0.0,"vega":1.0412,"theta":-0.4716,"rho":-0.1377,"theo":5.9953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.57,"last_trade_time":"2026-02-17T12:54:09","percent_change":0.0,"prev_day_close":6.54999995231628},{"option":"SPXW260331C05255000","bid":1636.6,"bid_size":0.0,"ask":1645.4,"ask_size":0.0,"iv":0.3809,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0,"vega":1.0477,"theta":-0.3283,"rho":5.5946,"theo":1640.3959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1614.0},{"option":"SPXW260331P05255000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.3981,"open_interest":0.0,"volume":0.0,"delta":-0.018,"gamma":0.0,"vega":1.0481,"theta":-0.4738,"rho":-0.1388,"theo":6.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.59999990463257},{"option":"SPXW260331C05260000","bid":1632.7,"bid_size":0.0,"ask":1640.0,"ask_size":0.0,"iv":0.393,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":1.0547,"theta":-0.3309,"rho":5.5989,"theo":1635.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.95001220703},{"option":"SPXW260331P05260000","bid":5.9,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.3974,"open_interest":4.0,"volume":0.0,"delta":-0.0182,"gamma":0.0,"vega":1.0551,"theta":-0.476,"rho":-0.1398,"theo":6.0752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.79,"last_trade_time":"2026-02-10T09:55:09","percent_change":0.0,"prev_day_close":6.65000009536743},{"option":"SPXW260331C05265000","bid":1626.8,"bid_size":0.0,"ask":1635.5,"ask_size":0.0,"iv":0.3804,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":1.0617,"theta":-0.3336,"rho":5.6033,"theo":1630.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1604.04998779297},{"option":"SPXW260331P05265000","bid":5.9,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.3967,"open_interest":0.0,"volume":0.0,"delta":-0.0183,"gamma":0.0,"vega":1.0621,"theta":-0.4783,"rho":-0.1409,"theo":6.1155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.70000004768372},{"option":"SPXW260331C05270000","bid":1622.8,"bid_size":0.0,"ask":1629.9,"ask_size":0.0,"iv":0.3906,"open_interest":0.0,"volume":0.0,"delta":0.9813,"gamma":0.0,"vega":1.0687,"theta":-0.3362,"rho":5.6077,"theo":1625.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1599.14996337891},{"option":"SPXW260331P05270000","bid":5.9,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.396,"open_interest":21.0,"volume":0.0,"delta":-0.0184,"gamma":0.0,"vega":1.0692,"theta":-0.4805,"rho":-0.142,"theo":6.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.26,"last_trade_time":"2026-01-14T09:30:10","percent_change":0.0,"prev_day_close":6.75},{"option":"SPXW260331C05275000","bid":1617.9,"bid_size":0.0,"ask":1625.2,"ask_size":0.0,"iv":0.3923,"open_interest":21.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":1.0759,"theta":-0.3389,"rho":5.612,"theo":1620.6496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1606.93,"last_trade_time":"2026-02-04T12:36:05","percent_change":0.0,"prev_day_close":1593.40002441406},{"option":"SPXW260331P05275000","bid":6.0,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.3947,"open_interest":515.0,"volume":10.0,"delta":-0.0186,"gamma":0.0,"vega":1.0763,"theta":-0.4827,"rho":-0.1431,"theo":6.1971,"change":-0.35,"open":6.4,"high":6.4,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:06:28","percent_change":-5.18518,"prev_day_close":6.75},{"option":"SPXW260331C05280000","bid":1613.6,"bid_size":0.0,"ask":1620.6,"ask_size":0.0,"iv":0.3938,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0,"vega":1.083,"theta":-0.3416,"rho":5.6164,"theo":1615.7138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1589.20001220703},{"option":"SPXW260331P05280000","bid":6.0,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.3945,"open_interest":0.0,"volume":0.0,"delta":-0.0187,"gamma":0.0,"vega":1.0835,"theta":-0.485,"rho":-0.1442,"theo":6.2383,"change":0.0,"open":0.0,"high":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":"SPXW260331C05285000","bid":1607.0,"bid_size":0.0,"ask":1615.7,"ask_size":0.0,"iv":0.3764,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0,"vega":1.0903,"theta":-0.3443,"rho":5.6207,"theo":1610.7783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1584.20001220703},{"option":"SPXW260331P05285000","bid":6.1,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.3933,"open_interest":0.0,"volume":0.0,"delta":-0.0189,"gamma":0.0,"vega":1.0907,"theta":-0.4873,"rho":-0.1454,"theo":6.2799,"change":0.0,"open":0.0,"high":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":"SPXW260331C05290000","bid":1603.0,"bid_size":0.0,"ask":1610.4,"ask_size":0.0,"iv":0.39,"open_interest":0.0,"volume":0.0,"delta":0.9807,"gamma":0.0,"vega":1.0976,"theta":-0.3471,"rho":5.625,"theo":1605.8431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1579.29998779297},{"option":"SPXW260331P05290000","bid":6.1,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.3926,"open_interest":0.0,"volume":0.0,"delta":-0.019,"gamma":0.0,"vega":1.098,"theta":-0.4895,"rho":-0.1465,"theo":6.3217,"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":6.90000009536743},{"option":"SPXW260331C05295000","bid":1597.1,"bid_size":0.0,"ask":1605.8,"ask_size":0.0,"iv":0.3741,"open_interest":0.0,"volume":0.0,"delta":0.9806,"gamma":0.0,"vega":1.1049,"theta":-0.3498,"rho":5.6293,"theo":1600.9082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1574.95001220703},{"option":"SPXW260331P05295000","bid":6.1,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.3918,"open_interest":2.0,"volume":0.0,"delta":-0.0192,"gamma":0.0,"vega":1.1054,"theta":-0.4918,"rho":-0.1476,"theo":6.3639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.33,"last_trade_time":"2026-01-07T15:31:15","percent_change":0.0,"prev_day_close":6.95000004768372},{"option":"SPXW260331C05300000","bid":1593.2,"bid_size":0.0,"ask":1600.5,"ask_size":0.0,"iv":0.3881,"open_interest":43.0,"volume":0.0,"delta":0.9804,"gamma":0.0,"vega":1.1123,"theta":-0.3525,"rho":5.6336,"theo":1595.9736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1609.1,"last_trade_time":"2026-02-04T11:42:49","percent_change":0.0,"prev_day_close":1568.94995117188},{"option":"SPXW260331P05300000","bid":6.2,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.3906,"open_interest":1194.0,"volume":67.0,"delta":-0.0193,"gamma":0.0,"vega":1.1128,"theta":-0.4941,"rho":-0.1488,"theo":6.4064,"change":-0.3,"open":6.51,"high":6.7,"low":5.42,"tick":"up","last_trade_price":6.7,"last_trade_time":"2026-02-18T14:53:48","percent_change":-4.28571,"prev_day_close":7.0},{"option":"SPXW260331C05305000","bid":1587.3,"bid_size":0.0,"ask":1596.0,"ask_size":0.0,"iv":0.3746,"open_interest":0.0,"volume":0.0,"delta":0.9803,"gamma":0.0,"vega":1.1198,"theta":-0.3553,"rho":5.6379,"theo":1591.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1565.25},{"option":"SPXW260331P05305000","bid":6.2,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.3903,"open_interest":0.0,"volume":0.0,"delta":-0.0195,"gamma":0.0,"vega":1.1202,"theta":-0.4964,"rho":-0.15,"theo":6.4493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.04999995231628},{"option":"SPXW260331C05310000","bid":1583.2,"bid_size":0.0,"ask":1590.7,"ask_size":0.0,"iv":0.3862,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":1.1272,"theta":-0.358,"rho":5.6422,"theo":1586.1055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.60003662109},{"option":"SPXW260331P05310000","bid":6.3,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.3896,"open_interest":2.0,"volume":1.0,"delta":-0.0196,"gamma":0.0,"vega":1.1277,"theta":-0.4987,"rho":-0.1511,"theo":6.4924,"change":-0.38,"open":6.72,"high":6.72,"low":6.72,"tick":"up","last_trade_price":6.72,"last_trade_time":"2026-02-18T15:26:29","percent_change":-5.35211,"prev_day_close":7.09999990463257},{"option":"SPXW260331C05315000","bid":1577.4,"bid_size":0.0,"ask":1586.1,"ask_size":0.0,"iv":0.3718,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0,"vega":1.1348,"theta":-0.3608,"rho":5.6464,"theo":1581.1719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1555.25},{"option":"SPXW260331P05315000","bid":6.3,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3888,"open_interest":48.0,"volume":0.0,"delta":-0.0198,"gamma":0.0,"vega":1.1353,"theta":-0.5011,"rho":-0.1523,"theo":6.5359,"change":0.0,"open":0.0,"high":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":"SPXW260331C05320000","bid":1573.5,"bid_size":0.0,"ask":1580.8,"ask_size":0.0,"iv":0.3848,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":1.1424,"theta":-0.3636,"rho":5.6507,"theo":1576.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1549.90002441406},{"option":"SPXW260331P05320000","bid":6.4,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3876,"open_interest":0.0,"volume":0.0,"delta":-0.0199,"gamma":0.0,"vega":1.1429,"theta":-0.5034,"rho":-0.1535,"theo":6.5798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.20000004768372},{"option":"SPXW260331C05325000","bid":1568.5,"bid_size":0.0,"ask":1575.6,"ask_size":0.0,"iv":0.3857,"open_interest":54.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":1.1501,"theta":-0.3664,"rho":5.6549,"theo":1571.3058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1556.14,"last_trade_time":"2025-11-10T11:31:20","percent_change":0.0,"prev_day_close":1544.09997558594},{"option":"SPXW260331P05325000","bid":6.4,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.3869,"open_interest":497.0,"volume":5.0,"delta":-0.0201,"gamma":0.0,"vega":1.1505,"theta":-0.5057,"rho":-0.1547,"theo":6.6239,"change":-1.63,"open":5.62,"high":5.62,"low":5.62,"tick":"down","last_trade_price":5.62,"last_trade_time":"2026-02-18T12:08:43","percent_change":-22.4828,"prev_day_close":7.25},{"option":"SPXW260331C05330000","bid":1564.2,"bid_size":0.0,"ask":1571.6,"ask_size":0.0,"iv":0.3838,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0,"vega":1.1578,"theta":-0.3692,"rho":5.6591,"theo":1566.3733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1539.90002441406},{"option":"SPXW260331P05330000","bid":6.5,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.3861,"open_interest":2.0,"volume":0.0,"delta":-0.0202,"gamma":0.0,"vega":1.1583,"theta":-0.5081,"rho":-0.156,"theo":6.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.7,"last_trade_time":"2025-12-22T09:58:19","percent_change":0.0,"prev_day_close":7.29999995231628},{"option":"SPXW260331C05335000","bid":1557.7,"bid_size":0.0,"ask":1566.4,"ask_size":0.0,"iv":0.3683,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0001,"vega":1.1655,"theta":-0.372,"rho":5.6633,"theo":1561.4411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1535.0},{"option":"SPXW260331P05335000","bid":6.5,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.3854,"open_interest":0.0,"volume":0.0,"delta":-0.0204,"gamma":0.0001,"vega":1.166,"theta":-0.5105,"rho":-0.1572,"theo":6.7133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.34999990463257},{"option":"SPXW260331C05340000","bid":1553.7,"bid_size":0.0,"ask":1560.8,"ask_size":0.0,"iv":0.3819,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0001,"vega":1.1733,"theta":-0.3748,"rho":5.6676,"theo":1556.5092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1530.14996337891},{"option":"SPXW260331P05340000","bid":6.5,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.3846,"open_interest":3.0,"volume":2.0,"delta":-0.0206,"gamma":0.0001,"vega":1.1738,"theta":-0.5129,"rho":-0.1584,"theo":6.7586,"change":-2.08,"open":5.32,"high":5.32,"low":5.32,"tick":"no_change","last_trade_price":5.32,"last_trade_time":"2026-02-18T10:04:27","percent_change":-28.1081,"prev_day_close":7.40000009536743},{"option":"SPXW260331C05345000","bid":1547.8,"bid_size":0.0,"ask":1556.5,"ask_size":0.0,"iv":0.3676,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0001,"vega":1.1812,"theta":-0.3776,"rho":5.6717,"theo":1551.5778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1525.25},{"option":"SPXW260331P05345000","bid":6.6,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.3838,"open_interest":0.0,"volume":0.0,"delta":-0.0207,"gamma":0.0001,"vega":1.1817,"theta":-0.5153,"rho":-0.1597,"theo":6.8042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.45000004768372},{"option":"SPXW260331C05350000","bid":1544.6,"bid_size":0.0,"ask":1551.7,"ask_size":0.0,"iv":0.38,"open_interest":3.0,"volume":0.0,"delta":0.9788,"gamma":0.0001,"vega":1.1891,"theta":-0.3805,"rho":5.6759,"theo":1546.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1555.3,"last_trade_time":"2025-12-10T11:01:43","percent_change":0.0,"prev_day_close":1519.60003662109},{"option":"SPXW260331P05350000","bid":6.6,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.3831,"open_interest":1261.0,"volume":68.0,"delta":-0.0209,"gamma":0.0001,"vega":1.1896,"theta":-0.5177,"rho":-0.161,"theo":6.8502,"change":-0.61,"open":7.3,"high":7.3,"low":5.96,"tick":"down","last_trade_price":6.89,"last_trade_time":"2026-02-18T15:31:22","percent_change":-8.13333,"prev_day_close":7.5},{"option":"SPXW260331C05355000","bid":1538.0,"bid_size":0.0,"ask":1546.6,"ask_size":0.0,"iv":0.3664,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0001,"vega":1.1971,"theta":-0.3834,"rho":5.6801,"theo":1541.716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1515.40002441406},{"option":"SPXW260331P05355000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.3823,"open_interest":1.0,"volume":0.0,"delta":-0.021,"gamma":0.0001,"vega":1.1976,"theta":-0.5201,"rho":-0.1623,"theo":6.8965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-02T15:26:08","percent_change":0.0,"prev_day_close":7.54999995231628},{"option":"SPXW260331C05360000","bid":1534.7,"bid_size":0.0,"ask":1541.7,"ask_size":0.0,"iv":0.3785,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0001,"vega":1.2051,"theta":-0.3862,"rho":5.6842,"theo":1536.7856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1510.5},{"option":"SPXW260331P05360000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.3815,"open_interest":4.0,"volume":0.0,"delta":-0.0212,"gamma":0.0001,"vega":1.2056,"theta":-0.5225,"rho":-0.1636,"theo":6.9433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-17T09:36:26","percent_change":0.0,"prev_day_close":7.59999990463257},{"option":"SPXW260331C05365000","bid":1528.1,"bid_size":0.0,"ask":1536.8,"ask_size":0.0,"iv":0.3661,"open_interest":0.0,"volume":0.0,"delta":0.9784,"gamma":0.0001,"vega":1.2131,"theta":-0.3891,"rho":5.6884,"theo":1531.8557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1505.34997558594},{"option":"SPXW260331P05365000","bid":6.8,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.3808,"open_interest":0.0,"volume":0.0,"delta":-0.0214,"gamma":0.0001,"vega":1.2131,"theta":-0.5248,"rho":-0.1648,"theo":6.9874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.65000009536743},{"option":"SPXW260331C05370000","bid":1524.2,"bid_size":0.0,"ask":1531.4,"ask_size":0.0,"iv":0.3757,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0001,"vega":1.2212,"theta":-0.392,"rho":5.6925,"theo":1526.9261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1500.45001220703},{"option":"SPXW260331P05370000","bid":6.8,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":-0.0215,"gamma":0.0001,"vega":1.2212,"theta":-0.5273,"rho":-0.1661,"theo":7.0349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.70000004768372},{"option":"SPXW260331C05375000","bid":1519.2,"bid_size":0.0,"ask":1526.5,"ask_size":0.0,"iv":0.377,"open_interest":5.0,"volume":0.0,"delta":0.978,"gamma":0.0001,"vega":1.2294,"theta":-0.3949,"rho":5.6966,"theo":1521.9969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1529.55,"last_trade_time":"2026-02-04T11:47:14","percent_change":0.0,"prev_day_close":1495.40002441406},{"option":"SPXW260331P05375000","bid":6.9,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.3788,"open_interest":1275.0,"volume":42.0,"delta":-0.0217,"gamma":0.0001,"vega":1.2294,"theta":-0.5298,"rho":-0.1674,"theo":7.0828,"change":-1.73,"open":7.16,"high":7.16,"low":6.02,"tick":"down","last_trade_price":6.02,"last_trade_time":"2026-02-18T12:08:43","percent_change":-22.3226,"prev_day_close":7.75},{"option":"SPXW260331C05380000","bid":1514.8,"bid_size":0.0,"ask":1521.5,"ask_size":0.0,"iv":0.3724,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0001,"vega":1.2376,"theta":-0.3979,"rho":5.7008,"theo":1517.0682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1490.54998779297},{"option":"SPXW260331P05380000","bid":6.9,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.3784,"open_interest":0.0,"volume":0.0,"delta":-0.0219,"gamma":0.0001,"vega":1.2376,"theta":-0.5322,"rho":-0.1688,"theo":7.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.79999995231628},{"option":"SPXW260331C05385000","bid":1508.4,"bid_size":0.0,"ask":1517.0,"ask_size":0.0,"iv":0.362,"open_interest":0.0,"volume":0.0,"delta":0.9777,"gamma":0.0001,"vega":1.2458,"theta":-0.4008,"rho":5.7049,"theo":1512.1398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1485.69995117188},{"option":"SPXW260331P05385000","bid":7.0,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.3776,"open_interest":0.0,"volume":2.0,"delta":-0.0221,"gamma":0.0001,"vega":1.2458,"theta":-0.5347,"rho":-0.1701,"theo":7.1797,"change":-1.45,"open":6.4,"high":6.4,"low":6.4,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T11:22:44","percent_change":-18.4713,"prev_day_close":7.84999990463257},{"option":"SPXW260331C05390000","bid":1504.4,"bid_size":0.0,"ask":1511.7,"ask_size":0.0,"iv":0.3736,"open_interest":0.0,"volume":0.0,"delta":0.9775,"gamma":0.0001,"vega":1.2541,"theta":-0.4038,"rho":5.709,"theo":1507.2118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1480.90002441406},{"option":"SPXW260331P05390000","bid":7.0,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.3768,"open_interest":4.0,"volume":0.0,"delta":-0.0222,"gamma":0.0001,"vega":1.2541,"theta":-0.5372,"rho":-0.1715,"theo":7.2288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.61,"last_trade_time":"2026-01-15T10:33:33","percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"SPXW260331C05395000","bid":1498.5,"bid_size":0.0,"ask":1507.2,"ask_size":0.0,"iv":0.3616,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0001,"vega":1.2625,"theta":-0.4067,"rho":5.713,"theo":1502.2843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1475.84997558594},{"option":"SPXW260331P05395000","bid":7.1,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.376,"open_interest":0.0,"volume":0.0,"delta":-0.0224,"gamma":0.0001,"vega":1.2625,"theta":-0.5398,"rho":-0.1728,"theo":7.2783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":7.9500002861023},{"option":"SPXW260331C05400000","bid":1495.1,"bid_size":0.0,"ask":1501.8,"ask_size":0.0,"iv":0.369,"open_interest":64.0,"volume":0.0,"delta":0.9771,"gamma":0.0001,"vega":1.2709,"theta":-0.4097,"rho":5.7171,"theo":1497.3572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1490.37,"last_trade_time":"2026-02-04T13:37:28","percent_change":0.0,"prev_day_close":1470.34997558594},{"option":"SPXW260331P05400000","bid":7.1,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.3752,"open_interest":1931.0,"volume":18.0,"delta":-0.0226,"gamma":0.0001,"vega":1.2709,"theta":-0.5423,"rho":-0.1742,"theo":7.3282,"change":-0.55,"open":7.45,"high":7.5,"low":6.52,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-18T14:36:17","percent_change":-6.8323,"prev_day_close":8.04999995231628},{"option":"SPXW260331C05405000","bid":1488.7,"bid_size":0.0,"ask":1497.3,"ask_size":0.0,"iv":0.3593,"open_interest":0.0,"volume":0.0,"delta":0.977,"gamma":0.0001,"vega":1.2794,"theta":-0.4127,"rho":5.7212,"theo":1492.4305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1465.95001220703},{"option":"SPXW260331P05405000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3744,"open_interest":0.0,"volume":0.0,"delta":-0.0228,"gamma":0.0001,"vega":1.2794,"theta":-0.5448,"rho":-0.1756,"theo":7.3786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.04999995231628},{"option":"SPXW260331C05410000","bid":1484.7,"bid_size":0.0,"ask":1492.0,"ask_size":0.0,"iv":0.3705,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0001,"vega":1.2879,"theta":-0.4157,"rho":5.7252,"theo":1487.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1461.25},{"option":"SPXW260331P05410000","bid":7.2,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.3736,"open_interest":20.0,"volume":2.0,"delta":-0.023,"gamma":0.0001,"vega":1.2879,"theta":-0.5474,"rho":-0.177,"theo":7.4294,"change":-1.55,"open":6.6,"high":6.6,"low":6.6,"tick":"down","last_trade_price":6.6,"last_trade_time":"2026-02-18T11:22:21","percent_change":-19.0184,"prev_day_close":8.15000009536743},{"option":"SPXW260331C05415000","bid":1478.5,"bid_size":0.0,"ask":1487.4,"ask_size":0.0,"iv":0.3594,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0001,"vega":1.2965,"theta":-0.4187,"rho":5.7292,"theo":1482.5784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1456.25},{"option":"SPXW260331P05415000","bid":7.3,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.3728,"open_interest":0.0,"volume":0.0,"delta":-0.0231,"gamma":0.0001,"vega":1.2965,"theta":-0.55,"rho":-0.1784,"theo":7.4806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.2000002861023},{"option":"SPXW260331C05420000","bid":1475.4,"bid_size":0.0,"ask":1482.2,"ask_size":0.0,"iv":0.3669,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0001,"vega":1.3051,"theta":-0.4218,"rho":5.7333,"theo":1477.653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1451.29998779297},{"option":"SPXW260331P05420000","bid":7.3,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.372,"open_interest":1.0,"volume":6.0,"delta":-0.0233,"gamma":0.0001,"vega":1.3051,"theta":-0.5526,"rho":-0.1799,"theo":7.5322,"change":-1.25,"open":6.7,"high":7.0,"low":6.7,"tick":"up","last_trade_price":7.0,"last_trade_time":"2026-02-18T13:47:32","percent_change":-15.1515,"prev_day_close":8.25},{"option":"SPXW260331C05425000","bid":1470.0,"bid_size":0.0,"ask":1477.1,"ask_size":0.0,"iv":0.3684,"open_interest":17.0,"volume":0.0,"delta":0.9762,"gamma":0.0001,"vega":1.3138,"theta":-0.4248,"rho":5.7373,"theo":1472.728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1540.57,"last_trade_time":"2026-01-22T14:31:35","percent_change":0.0,"prev_day_close":1445.59997558594},{"option":"SPXW260331P05425000","bid":7.4,"bid_size":0.0,"ask":7.6,"ask_size":0.0,"iv":0.3712,"open_interest":740.0,"volume":9613.0,"delta":-0.0235,"gamma":0.0001,"vega":1.3138,"theta":-0.5552,"rho":-0.1813,"theo":7.5843,"change":-0.4,"open":7.6,"high":8.1,"low":6.62,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:24:49","percent_change":-4.81927,"prev_day_close":8.2999997138977},{"option":"SPXW260331C05430000","bid":1465.1,"bid_size":0.0,"ask":1472.2,"ask_size":0.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0001,"vega":1.3225,"theta":-0.4279,"rho":5.7413,"theo":1467.8036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1441.40002441406},{"option":"SPXW260331P05430000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.3704,"open_interest":1.0,"volume":2.0,"delta":-0.0237,"gamma":0.0001,"vega":1.3225,"theta":-0.5578,"rho":-0.1828,"theo":7.6369,"change":-1.55,"open":6.8,"high":6.8,"low":6.8,"tick":"down","last_trade_price":6.8,"last_trade_time":"2026-02-18T11:22:44","percent_change":-18.5629,"prev_day_close":8.34999990463257},{"option":"SPXW260331C05435000","bid":1458.8,"bid_size":0.0,"ask":1467.8,"ask_size":0.0,"iv":0.3565,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0001,"vega":1.3314,"theta":-0.431,"rho":5.7453,"theo":1462.8795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1436.5},{"option":"SPXW260331P05435000","bid":7.5,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.3695,"open_interest":0.0,"volume":0.0,"delta":-0.0239,"gamma":0.0001,"vega":1.3314,"theta":-0.5604,"rho":-0.1842,"theo":7.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.4500002861023},{"option":"SPXW260331C05440000","bid":1456.2,"bid_size":0.0,"ask":1462.4,"ask_size":0.0,"iv":0.3621,"open_interest":0.0,"volume":0.0,"delta":0.9757,"gamma":0.0001,"vega":1.3402,"theta":-0.434,"rho":5.7492,"theo":1457.956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1431.70001220703},{"option":"SPXW260331P05440000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.3687,"open_interest":16.0,"volume":6.0,"delta":-0.0241,"gamma":0.0001,"vega":1.3402,"theta":-0.5631,"rho":-0.1857,"theo":7.7434,"change":-1.46,"open":6.99,"high":6.99,"low":6.99,"tick":"down","last_trade_price":6.99,"last_trade_time":"2026-02-18T13:36:00","percent_change":-17.2781,"prev_day_close":8.4500002861023},{"option":"SPXW260331C05445000","bid":1449.3,"bid_size":0.0,"ask":1457.9,"ask_size":0.0,"iv":0.3546,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0001,"vega":1.3492,"theta":-0.4372,"rho":5.7532,"theo":1453.0328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1426.80004882812},{"option":"SPXW260331P05445000","bid":7.6,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.3679,"open_interest":1.0,"volume":3.0,"delta":-0.0243,"gamma":0.0001,"vega":1.3492,"theta":-0.5658,"rho":-0.1872,"theo":7.7973,"change":-0.73,"open":7.82,"high":7.82,"low":7.82,"tick":"down","last_trade_price":7.82,"last_trade_time":"2026-02-18T14:35:47","percent_change":-8.53801,"prev_day_close":8.5499997138977},{"option":"SPXW260331C05450000","bid":1445.9,"bid_size":0.0,"ask":1452.6,"ask_size":0.0,"iv":0.3614,"open_interest":10.0,"volume":0.0,"delta":0.9753,"gamma":0.0001,"vega":1.3582,"theta":-0.4403,"rho":5.7572,"theo":1448.1102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1537.03,"last_trade_time":"2026-01-15T15:35:49","percent_change":0.0,"prev_day_close":1421.04998779297},{"option":"SPXW260331P05450000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.367,"open_interest":518.0,"volume":0.0,"delta":-0.0245,"gamma":0.0001,"vega":1.3582,"theta":-0.5684,"rho":-0.1887,"theo":7.8518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.22,"last_trade_time":"2026-02-17T09:44:30","percent_change":0.0,"prev_day_close":8.59999990463257},{"option":"SPXW260331C05455000","bid":1439.5,"bid_size":0.0,"ask":1448.1,"ask_size":0.0,"iv":0.3536,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0001,"vega":1.3673,"theta":-0.4434,"rho":5.7611,"theo":1443.1881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1416.85003662109},{"option":"SPXW260331P05455000","bid":7.7,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.3662,"open_interest":3.0,"volume":3.0,"delta":-0.0247,"gamma":0.0001,"vega":1.3673,"theta":-0.5711,"rho":-0.1902,"theo":7.9067,"change":-0.32,"open":8.33,"high":8.33,"low":8.33,"tick":"no_change","last_trade_price":8.33,"last_trade_time":"2026-02-18T15:16:53","percent_change":-3.69942,"prev_day_close":8.65000009536743},{"option":"SPXW260331C05460000","bid":1435.5,"bid_size":0.0,"ask":1442.7,"ask_size":0.0,"iv":0.3618,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0001,"vega":1.3765,"theta":-0.4466,"rho":5.765,"theo":1438.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1412.04998779297},{"option":"SPXW260331P05460000","bid":7.7,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.3654,"open_interest":0.0,"volume":0.0,"delta":-0.0249,"gamma":0.0001,"vega":1.3765,"theta":-0.5738,"rho":-0.1917,"theo":7.9621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":8.75},{"option":"SPXW260331C05465000","bid":1429.3,"bid_size":0.0,"ask":1438.2,"ask_size":0.0,"iv":0.3513,"open_interest":0.0,"volume":0.0,"delta":0.9747,"gamma":0.0001,"vega":1.3858,"theta":-0.4497,"rho":5.769,"theo":1433.3453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1407.0},{"option":"SPXW260331P05465000","bid":7.8,"bid_size":0.0,"ask":8.0,"ask_size":0.0,"iv":0.3645,"open_interest":0.0,"volume":107.0,"delta":-0.0251,"gamma":0.0001,"vega":1.3858,"theta":-0.5766,"rho":-0.1932,"theo":8.018,"change":-1.91,"open":6.9,"high":6.9,"low":6.84,"tick":"no_change","last_trade_price":6.84,"last_trade_time":"2026-02-18T10:56:54","percent_change":-21.8286,"prev_day_close":8.75},{"option":"SPXW260331C05470000","bid":1426.2,"bid_size":0.0,"ask":1432.8,"ask_size":0.0,"iv":0.359,"open_interest":0.0,"volume":0.0,"delta":0.9745,"gamma":0.0001,"vega":1.3951,"theta":-0.4529,"rho":5.7728,"theo":1428.4246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1402.25},{"option":"SPXW260331P05470000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.3637,"open_interest":34015.0,"volume":30.0,"delta":-0.0253,"gamma":0.0001,"vega":1.3951,"theta":-0.5793,"rho":-0.1948,"theo":8.0744,"change":-2.11,"open":8.7,"high":8.7,"low":6.74,"tick":"no_change","last_trade_price":6.74,"last_trade_time":"2026-02-18T11:07:20","percent_change":-23.8418,"prev_day_close":8.84999990463257},{"option":"SPXW260331C05475000","bid":1421.3,"bid_size":0.0,"ask":1428.0,"ask_size":0.0,"iv":0.3584,"open_interest":4.0,"volume":0.0,"delta":0.9743,"gamma":0.0001,"vega":1.4045,"theta":-0.4561,"rho":5.7767,"theo":1423.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1411.44,"last_trade_time":"2026-02-04T12:36:05","percent_change":0.0,"prev_day_close":1396.45001220703},{"option":"SPXW260331P05475000","bid":7.9,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.3628,"open_interest":182.0,"volume":31601.0,"delta":-0.0255,"gamma":0.0001,"vega":1.4045,"theta":-0.5821,"rho":-0.1964,"theo":8.1313,"change":-0.38,"open":7.05,"high":8.7,"low":6.9,"tick":"down","last_trade_price":8.52,"last_trade_time":"2026-02-18T15:22:04","percent_change":-4.26966,"prev_day_close":8.90000009536743},{"option":"SPXW260331C05480000","bid":1416.0,"bid_size":0.0,"ask":1423.0,"ask_size":0.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0001,"vega":1.414,"theta":-0.4593,"rho":5.7806,"theo":1418.5849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1392.40002441406},{"option":"SPXW260331P05480000","bid":8.0,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.3623,"open_interest":0.0,"volume":6.0,"delta":-0.0257,"gamma":0.0001,"vega":1.414,"theta":-0.5848,"rho":-0.1979,"theo":8.1887,"change":-1.95,"open":7.0,"high":7.0,"low":7.0,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T12:09:09","percent_change":-21.7877,"prev_day_close":8.9500002861023},{"option":"SPXW260331C05485000","bid":1410.0,"bid_size":0.0,"ask":1418.5,"ask_size":0.0,"iv":0.3483,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0001,"vega":1.4236,"theta":-0.4626,"rho":5.7845,"theo":1413.6658,"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":1387.35003662109},{"option":"SPXW260331P05485000","bid":8.0,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.3615,"open_interest":0.0,"volume":0.0,"delta":-0.0259,"gamma":0.0001,"vega":1.4236,"theta":-0.5876,"rho":-0.1995,"theo":8.2467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":9.0499997138977},{"option":"SPXW260331C05490000","bid":1406.0,"bid_size":0.0,"ask":1413.2,"ask_size":0.0,"iv":0.3573,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0001,"vega":1.4332,"theta":-0.4658,"rho":5.7883,"theo":1408.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.5},{"option":"SPXW260331P05490000","bid":8.1,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.3606,"open_interest":30.0,"volume":0.0,"delta":-0.0261,"gamma":0.0001,"vega":1.4332,"theta":-0.5904,"rho":-0.2011,"theo":8.3052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.4,"last_trade_time":"2026-02-06T11:25:01","percent_change":0.0,"prev_day_close":9.09999990463257},{"option":"SPXW260331C05495000","bid":1400.1,"bid_size":0.0,"ask":1408.7,"ask_size":0.0,"iv":0.3464,"open_interest":22.0,"volume":0.0,"delta":0.9734,"gamma":0.0001,"vega":1.443,"theta":-0.4691,"rho":5.7921,"theo":1403.8292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1523.29,"last_trade_time":"2026-01-28T11:08:53","percent_change":0.0,"prev_day_close":1377.5},{"option":"SPXW260331P05495000","bid":8.1,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.3598,"open_interest":20889.0,"volume":1.0,"delta":-0.0263,"gamma":0.0001,"vega":1.443,"theta":-0.5933,"rho":-0.2028,"theo":8.3642,"change":-1.56,"open":7.59,"high":7.59,"low":7.59,"tick":"down","last_trade_price":7.59,"last_trade_time":"2026-02-18T10:01:33","percent_change":-17.0492,"prev_day_close":9.15000009536743},{"option":"SPXW260331C05500000","bid":1396.2,"bid_size":0.0,"ask":1403.4,"ask_size":0.0,"iv":0.3564,"open_interest":287.0,"volume":20.0,"delta":0.9732,"gamma":0.0001,"vega":1.4529,"theta":-0.4724,"rho":5.7959,"theo":1398.9118,"change":8.82,"open":1391.55,"high":1391.55,"low":1380.82,"tick":"down","last_trade_price":1380.82,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.642857,"prev_day_close":1372.0},{"option":"SPXW260331P05500000","bid":8.2,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.3589,"open_interest":5400.0,"volume":76.0,"delta":-0.0265,"gamma":0.0001,"vega":1.4529,"theta":-0.5961,"rho":-0.2044,"theo":8.4238,"change":-0.99,"open":8.94,"high":10.84,"low":7.3,"tick":"up","last_trade_price":8.26,"last_trade_time":"2026-02-18T16:00:44","percent_change":-10.7027,"prev_day_close":9.25},{"option":"SPXW260331C05505000","bid":1390.3,"bid_size":0.0,"ask":1398.9,"ask_size":0.0,"iv":0.3453,"open_interest":0.0,"volume":0.0,"delta":0.973,"gamma":0.0001,"vega":1.4628,"theta":-0.4757,"rho":5.7997,"theo":1393.9949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1367.70001220703},{"option":"SPXW260331P05505000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.3584,"open_interest":1.0,"volume":0.0,"delta":-0.0268,"gamma":0.0001,"vega":1.4628,"theta":-0.599,"rho":-0.2061,"theo":8.4839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.9,"last_trade_time":"2026-01-12T10:31:08","percent_change":0.0,"prev_day_close":9.2999997138977},{"option":"SPXW260331C05510000","bid":1387.0,"bid_size":0.0,"ask":1393.9,"ask_size":0.0,"iv":0.3551,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0001,"vega":1.4729,"theta":-0.479,"rho":5.8035,"theo":1389.0785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1362.90002441406},{"option":"SPXW260331P05510000","bid":8.3,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.3572,"open_interest":21.0,"volume":0.0,"delta":-0.027,"gamma":0.0001,"vega":1.4729,"theta":-0.6019,"rho":-0.2078,"theo":8.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.34,"last_trade_time":"2026-02-11T11:59:50","percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"SPXW260331C05515000","bid":1380.5,"bid_size":0.0,"ask":1389.0,"ask_size":0.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9725,"gamma":0.0001,"vega":1.483,"theta":-0.4823,"rho":5.8072,"theo":1384.1628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1358.0},{"option":"SPXW260331P05515000","bid":8.4,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.3566,"open_interest":13.0,"volume":0.0,"delta":-0.0272,"gamma":0.0001,"vega":1.483,"theta":-0.6048,"rho":-0.2094,"theo":8.6059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.88,"last_trade_time":"2026-01-28T12:42:30","percent_change":0.0,"prev_day_close":9.4500002861023},{"option":"SPXW260331C05520000","bid":1376.9,"bid_size":0.0,"ask":1383.7,"ask_size":0.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0001,"vega":1.4932,"theta":-0.4857,"rho":5.811,"theo":1379.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1353.04998779297},{"option":"SPXW260331P05520000","bid":8.4,"bid_size":0.0,"ask":8.7,"ask_size":0.0,"iv":0.3558,"open_interest":234.0,"volume":0.0,"delta":-0.0274,"gamma":0.0001,"vega":1.4932,"theta":-0.6077,"rho":-0.2112,"theo":8.6678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.8,"last_trade_time":"2026-01-16T11:43:18","percent_change":0.0,"prev_day_close":9.5},{"option":"SPXW260331C05525000","bid":1371.6,"bid_size":0.0,"ask":1378.7,"ask_size":0.0,"iv":0.3528,"open_interest":20.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":1.5036,"theta":-0.4891,"rho":5.8147,"theo":1374.333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1341.31,"last_trade_time":"2026-02-17T15:35:09","percent_change":0.0,"prev_day_close":1347.59997558594},{"option":"SPXW260331P05525000","bid":8.5,"bid_size":0.0,"ask":8.7,"ask_size":0.0,"iv":0.3549,"open_interest":311.0,"volume":9613.0,"delta":-0.0276,"gamma":0.0001,"vega":1.5036,"theta":-0.6106,"rho":-0.2129,"theo":8.7303,"change":-0.45,"open":8.8,"high":9.3,"low":7.62,"tick":"down","last_trade_price":9.1,"last_trade_time":"2026-02-18T15:24:49","percent_change":-4.71204,"prev_day_close":9.5499997138977},{"option":"SPXW260331C05530000","bid":1368.0,"bid_size":0.0,"ask":1373.8,"ask_size":0.0,"iv":0.3517,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0001,"vega":1.514,"theta":-0.4925,"rho":5.8184,"theo":1369.419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1343.80004882812},{"option":"SPXW260331P05530000","bid":8.5,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.3544,"open_interest":225.0,"volume":0.0,"delta":-0.0279,"gamma":0.0001,"vega":1.514,"theta":-0.6136,"rho":-0.2147,"theo":8.7933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.93,"last_trade_time":"2026-01-20T14:35:33","percent_change":0.0,"prev_day_close":9.65000009536743},{"option":"SPXW260331C05535000","bid":1360.8,"bid_size":0.0,"ask":1369.4,"ask_size":0.0,"iv":0.3414,"open_interest":0.0,"volume":0.0,"delta":0.9716,"gamma":0.0001,"vega":1.5246,"theta":-0.4959,"rho":5.822,"theo":1364.5057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1338.40002441406},{"option":"SPXW260331P05535000","bid":8.6,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.3535,"open_interest":1.0,"volume":0.0,"delta":-0.0281,"gamma":0.0001,"vega":1.5246,"theta":-0.6165,"rho":-0.2164,"theo":8.857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.17,"last_trade_time":"2026-02-05T09:47:21","percent_change":0.0,"prev_day_close":9.75},{"option":"SPXW260331C05540000","bid":1356.9,"bid_size":0.0,"ask":1363.9,"ask_size":0.0,"iv":0.35,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0001,"vega":1.5352,"theta":-0.4993,"rho":5.8257,"theo":1359.593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1333.30004882812},{"option":"SPXW260331P05540000","bid":8.7,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.3526,"open_interest":0.0,"volume":1.0,"delta":-0.0283,"gamma":0.0001,"vega":1.5352,"theta":-0.6195,"rho":-0.2182,"theo":8.9213,"change":-0.49,"open":9.26,"high":9.26,"low":9.26,"tick":"down","last_trade_price":9.26,"last_trade_time":"2026-02-18T15:26:29","percent_change":-5.02564,"prev_day_close":9.75},{"option":"SPXW260331C05545000","bid":1351.0,"bid_size":0.0,"ask":1359.6,"ask_size":0.0,"iv":0.3398,"open_interest":0.0,"volume":0.0,"delta":0.9712,"gamma":0.0001,"vega":1.546,"theta":-0.5028,"rho":5.8293,"theo":1354.6809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1328.45001220703},{"option":"SPXW260331P05545000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.352,"open_interest":19.0,"volume":0.0,"delta":-0.0286,"gamma":0.0001,"vega":1.546,"theta":-0.6225,"rho":-0.2201,"theo":8.9863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-13T11:46:56","percent_change":0.0,"prev_day_close":9.84999990463257},{"option":"SPXW260331C05550000","bid":1347.7,"bid_size":0.0,"ask":1354.2,"ask_size":0.0,"iv":0.3469,"open_interest":250.0,"volume":0.0,"delta":0.9709,"gamma":0.0001,"vega":1.5568,"theta":-0.5062,"rho":5.8329,"theo":1349.7694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1316.71,"last_trade_time":"2026-02-17T15:35:09","percent_change":0.0,"prev_day_close":1322.90002441406},{"option":"SPXW260331P05550000","bid":8.8,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.3508,"open_interest":569.0,"volume":21.0,"delta":-0.0288,"gamma":0.0001,"vega":1.5568,"theta":-0.6255,"rho":-0.2219,"theo":9.0519,"change":-0.65,"open":8.3,"high":9.3,"low":7.85,"tick":"up","last_trade_price":9.3,"last_trade_time":"2026-02-18T14:44:52","percent_change":-6.53267,"prev_day_close":9.9500002861023},{"option":"SPXW260331C05555000","bid":1341.2,"bid_size":0.0,"ask":1349.7,"ask_size":0.0,"iv":0.3386,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0001,"vega":1.5678,"theta":-0.5097,"rho":5.8365,"theo":1344.8587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1318.64996337891},{"option":"SPXW260331P05555000","bid":8.9,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.3503,"open_interest":46.0,"volume":0.0,"delta":-0.029,"gamma":0.0001,"vega":1.5678,"theta":-0.6286,"rho":-0.2238,"theo":9.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-17T14:48:21","percent_change":0.0,"prev_day_close":10.0499997138977},{"option":"SPXW260331C05560000","bid":1337.3,"bid_size":0.0,"ask":1344.4,"ask_size":0.0,"iv":0.3473,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0001,"vega":1.5788,"theta":-0.5132,"rho":5.84,"theo":1339.9486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1313.90002441406},{"option":"SPXW260331P05560000","bid":8.9,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.3497,"open_interest":51.0,"volume":0.0,"delta":-0.0293,"gamma":0.0001,"vega":1.5788,"theta":-0.6316,"rho":-0.2257,"theo":9.1851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.4,"last_trade_time":"2026-02-13T11:00:03","percent_change":0.0,"prev_day_close":10.0499997138977},{"option":"SPXW260331C05565000","bid":1331.4,"bid_size":0.0,"ask":1339.9,"ask_size":0.0,"iv":0.3385,"open_interest":0.0,"volume":0.0,"delta":0.9702,"gamma":0.0001,"vega":1.59,"theta":-0.5168,"rho":5.8436,"theo":1335.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.80004882812},{"option":"SPXW260331P05565000","bid":9.0,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.3485,"open_interest":8.0,"volume":113.0,"delta":-0.0295,"gamma":0.0001,"vega":1.59,"theta":-0.6347,"rho":-0.2276,"theo":9.2527,"change":-2.45,"open":7.95,"high":7.95,"low":7.7,"tick":"no_change","last_trade_price":7.7,"last_trade_time":"2026-02-18T11:08:30","percent_change":-24.1379,"prev_day_close":10.1500000953674},{"option":"SPXW260331C05570000","bid":1328.4,"bid_size":0.0,"ask":1334.5,"ask_size":0.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0001,"vega":1.6012,"theta":-0.5203,"rho":5.8471,"theo":1330.1304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1304.0},{"option":"SPXW260331P05570000","bid":9.1,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.3479,"open_interest":10.0,"volume":6.0,"delta":-0.0298,"gamma":0.0001,"vega":1.6012,"theta":-0.6378,"rho":-0.2295,"theo":9.3211,"change":-2.51,"open":7.74,"high":7.74,"low":7.74,"tick":"no_change","last_trade_price":7.74,"last_trade_time":"2026-02-18T11:07:20","percent_change":-24.4878,"prev_day_close":10.25},{"option":"SPXW260331C05575000","bid":1322.7,"bid_size":0.0,"ask":1329.6,"ask_size":0.0,"iv":0.3458,"open_interest":28.0,"volume":0.0,"delta":0.9697,"gamma":0.0001,"vega":1.6125,"theta":-0.5239,"rho":5.8506,"theo":1325.2224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1229.44,"last_trade_time":"2025-11-14T09:36:37","percent_change":0.0,"prev_day_close":1298.40002441406},{"option":"SPXW260331P05575000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.3473,"open_interest":217.0,"volume":31602.0,"delta":-0.03,"gamma":0.0001,"vega":1.6125,"theta":-0.641,"rho":-0.2315,"theo":9.3901,"change":-0.53,"open":8.15,"high":10.05,"low":7.9,"tick":"down","last_trade_price":9.82,"last_trade_time":"2026-02-18T15:22:04","percent_change":-5.12077,"prev_day_close":10.3499999046326},{"option":"SPXW260331C05580000","bid":1317.8,"bid_size":0.0,"ask":1324.7,"ask_size":0.0,"iv":0.3447,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0001,"vega":1.624,"theta":-0.5275,"rho":5.8541,"theo":1320.3151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1294.29998779297},{"option":"SPXW260331P05580000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.3461,"open_interest":1.0,"volume":0.0,"delta":-0.0303,"gamma":0.0001,"vega":1.624,"theta":-0.6441,"rho":-0.2335,"theo":9.4598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.03,"last_trade_time":"2026-02-11T09:30:34","percent_change":0.0,"prev_day_close":10.3499999046326},{"option":"SPXW260331C05585000","bid":1312.4,"bid_size":0.0,"ask":1321.0,"ask_size":0.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0001,"vega":1.6355,"theta":-0.5311,"rho":5.8575,"theo":1315.4085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.25},{"option":"SPXW260331P05585000","bid":9.3,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.3455,"open_interest":0.0,"volume":0.0,"delta":-0.0306,"gamma":0.0001,"vega":1.6355,"theta":-0.6473,"rho":-0.2355,"theo":9.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.4500002861023},{"option":"SPXW260331C05590000","bid":1308.2,"bid_size":0.0,"ask":1314.9,"ask_size":0.0,"iv":0.3393,"open_interest":0.0,"volume":0.0,"delta":0.9689,"gamma":0.0001,"vega":1.6472,"theta":-0.5347,"rho":5.8609,"theo":1310.5027,"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":1284.45001220703},{"option":"SPXW260331P05590000","bid":9.3,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.3449,"open_interest":4.0,"volume":0.0,"delta":-0.0308,"gamma":0.0001,"vega":1.6472,"theta":-0.6505,"rho":-0.2375,"theo":9.6015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.2,"last_trade_time":"2026-01-13T11:11:41","percent_change":0.0,"prev_day_close":10.5499997138977},{"option":"SPXW260331C05595000","bid":1302.0,"bid_size":0.0,"ask":1310.5,"ask_size":0.0,"iv":0.3331,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":1.6589,"theta":-0.5384,"rho":5.8643,"theo":1305.5976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1279.45001220703},{"option":"SPXW260331P05595000","bid":9.4,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.3443,"open_interest":52.0,"volume":0.0,"delta":-0.0311,"gamma":0.0001,"vega":1.6589,"theta":-0.6537,"rho":-0.2396,"theo":9.6735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.03,"last_trade_time":"2026-02-05T09:50:46","percent_change":0.0,"prev_day_close":10.6500000953674},{"option":"SPXW260331C05600000","bid":1298.2,"bid_size":0.0,"ask":1305.1,"ask_size":0.0,"iv":0.3412,"open_interest":583.0,"volume":0.0,"delta":0.9684,"gamma":0.0001,"vega":1.6707,"theta":-0.542,"rho":5.8677,"theo":1300.6933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1295.6,"last_trade_time":"2026-02-04T13:37:28","percent_change":0.0,"prev_day_close":1273.95001220703},{"option":"SPXW260331P05600000","bid":9.5,"bid_size":0.0,"ask":9.8,"ask_size":0.0,"iv":0.343,"open_interest":1076.0,"volume":20.0,"delta":-0.0314,"gamma":0.0001,"vega":1.6707,"theta":-0.6569,"rho":-0.2417,"theo":9.7462,"change":-1.54,"open":8.4,"high":9.21,"low":8.4,"tick":"up","last_trade_price":9.21,"last_trade_time":"2026-02-18T14:09:00","percent_change":-14.3256,"prev_day_close":10.75},{"option":"SPXW260331C05605000","bid":1292.5,"bid_size":0.0,"ask":1301.4,"ask_size":0.0,"iv":0.3395,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0001,"vega":1.6826,"theta":-0.5458,"rho":5.871,"theo":1295.7898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1269.69995117188},{"option":"SPXW260331P05605000","bid":9.6,"bid_size":0.0,"ask":9.8,"ask_size":0.0,"iv":0.3424,"open_interest":6.0,"volume":0.0,"delta":-0.0316,"gamma":0.0001,"vega":1.6826,"theta":-0.6602,"rho":-0.2438,"theo":9.8197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.4,"last_trade_time":"2026-02-06T15:53:26","percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"SPXW260331C05610000","bid":1289.5,"bid_size":0.0,"ask":1295.3,"ask_size":0.0,"iv":0.3365,"open_interest":0.0,"volume":0.0,"delta":0.9678,"gamma":0.0001,"vega":1.6946,"theta":-0.5495,"rho":5.8744,"theo":1290.887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1264.80004882812},{"option":"SPXW260331P05610000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.3418,"open_interest":14.0,"volume":0.0,"delta":-0.0319,"gamma":0.0001,"vega":1.6946,"theta":-0.6635,"rho":-0.2459,"theo":9.8941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-12T11:38:44","percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"SPXW260331C05615000","bid":1282.4,"bid_size":0.0,"ask":1290.9,"ask_size":0.0,"iv":0.3304,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0001,"vega":1.7068,"theta":-0.5532,"rho":5.8776,"theo":1285.9851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1260.04998779297},{"option":"SPXW260331P05615000","bid":9.7,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.3412,"open_interest":44.0,"volume":0.0,"delta":-0.0322,"gamma":0.0001,"vega":1.7068,"theta":-0.6668,"rho":-0.248,"theo":9.9692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-13T11:00:03","percent_change":0.0,"prev_day_close":10.9500002861023},{"option":"SPXW260331C05620000","bid":1279.1,"bid_size":0.0,"ask":1286.1,"ask_size":0.0,"iv":0.3369,"open_interest":0.0,"volume":0.0,"delta":0.9673,"gamma":0.0001,"vega":1.7189,"theta":-0.557,"rho":5.8809,"theo":1281.084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1255.0},{"option":"SPXW260331P05620000","bid":9.8,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.34,"open_interest":10.0,"volume":0.0,"delta":-0.0324,"gamma":0.0001,"vega":1.7189,"theta":-0.6701,"rho":-0.2502,"theo":10.0451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-11T10:14:11","percent_change":0.0,"prev_day_close":11.0499997138977},{"option":"SPXW260331C05625000","bid":1273.9,"bid_size":0.0,"ask":1280.6,"ask_size":0.0,"iv":0.3356,"open_interest":93.0,"volume":0.0,"delta":0.967,"gamma":0.0001,"vega":1.7312,"theta":-0.5608,"rho":5.8842,"theo":1276.1837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":883.67,"last_trade_time":"2025-07-07T14:15:24","percent_change":0.0,"prev_day_close":1249.55004882812},{"option":"SPXW260331P05625000","bid":9.9,"bid_size":0.0,"ask":10.1,"ask_size":0.0,"iv":0.3393,"open_interest":155.0,"volume":0.0,"delta":-0.0327,"gamma":0.0001,"vega":1.7312,"theta":-0.6735,"rho":-0.2524,"theo":10.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-11T15:25:33","percent_change":0.0,"prev_day_close":11.1500000953674},{"option":"SPXW260331C05630000","bid":1269.9,"bid_size":0.0,"ask":1275.7,"ask_size":0.0,"iv":0.3348,"open_interest":0.0,"volume":0.0,"delta":0.9667,"gamma":0.0001,"vega":1.7436,"theta":-0.5646,"rho":5.8874,"theo":1271.2843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1245.25},{"option":"SPXW260331P05630000","bid":9.9,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.3387,"open_interest":1.0,"volume":0.0,"delta":-0.033,"gamma":0.0001,"vega":1.7436,"theta":-0.6768,"rho":-0.2546,"theo":10.1995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.58,"last_trade_time":"2026-02-11T09:30:34","percent_change":0.0,"prev_day_close":11.25},{"option":"SPXW260331C05635000","bid":1262.8,"bid_size":0.0,"ask":1271.3,"ask_size":0.0,"iv":0.3276,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0001,"vega":1.756,"theta":-0.5685,"rho":5.8906,"theo":1266.3857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1240.5},{"option":"SPXW260331P05635000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.338,"open_interest":0.0,"volume":0.0,"delta":-0.0333,"gamma":0.0001,"vega":1.756,"theta":-0.6802,"rho":-0.2569,"theo":10.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"SPXW260331C05640000","bid":1259.9,"bid_size":0.0,"ask":1265.9,"ask_size":0.0,"iv":0.333,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0001,"vega":1.7686,"theta":-0.5723,"rho":5.8938,"theo":1261.488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1235.59997558594},{"option":"SPXW260331P05640000","bid":10.1,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.3371,"open_interest":0.0,"volume":0.0,"delta":-0.0336,"gamma":0.0001,"vega":1.7686,"theta":-0.6837,"rho":-0.2592,"theo":10.3573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.4500002861023},{"option":"SPXW260331C05645000","bid":1253.0,"bid_size":0.0,"ask":1261.5,"ask_size":0.0,"iv":0.3262,"open_interest":1.0,"volume":0.0,"delta":0.9658,"gamma":0.0001,"vega":1.7812,"theta":-0.5762,"rho":5.8969,"theo":1256.5911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1257.27,"last_trade_time":"2026-02-13T12:46:19","percent_change":0.0,"prev_day_close":1230.70001220703},{"option":"SPXW260331P05645000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.3365,"open_interest":1.0,"volume":0.0,"delta":-0.0339,"gamma":0.0001,"vega":1.7812,"theta":-0.6871,"rho":-0.2614,"theo":10.4375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.66,"last_trade_time":"2026-02-09T10:41:08","percent_change":0.0,"prev_day_close":11.5499997138977},{"option":"SPXW260331C05650000","bid":1250.2,"bid_size":0.0,"ask":1256.1,"ask_size":0.0,"iv":0.3306,"open_interest":39.0,"volume":10.0,"delta":0.9656,"gamma":0.0001,"vega":1.794,"theta":-0.5802,"rho":5.9001,"theo":1251.6952,"change":9.13,"open":1234.23,"high":1234.23,"low":1234.23,"tick":"down","last_trade_price":1234.23,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.745242,"prev_day_close":1225.10003662109},{"option":"SPXW260331P05650000","bid":10.3,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.3355,"open_interest":1122.0,"volume":5.0,"delta":-0.0342,"gamma":0.0001,"vega":1.794,"theta":-0.6906,"rho":-0.2638,"theo":10.5186,"change":-0.5,"open":9.2,"high":11.1,"low":9.2,"tick":"no_change","last_trade_price":11.1,"last_trade_time":"2026-02-18T15:21:11","percent_change":-4.31034,"prev_day_close":11.5999999046326},{"option":"SPXW260331C05655000","bid":1243.8,"bid_size":0.0,"ask":1252.4,"ask_size":0.0,"iv":0.3322,"open_interest":0.0,"volume":0.0,"delta":0.9653,"gamma":0.0001,"vega":1.8068,"theta":-0.5841,"rho":5.9032,"theo":1246.8001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1220.84997558594},{"option":"SPXW260331P05655000","bid":10.3,"bid_size":0.0,"ask":10.6,"ask_size":0.0,"iv":0.3348,"open_interest":50.0,"volume":0.0,"delta":-0.0345,"gamma":0.0001,"vega":1.8068,"theta":-0.6941,"rho":-0.2661,"theo":10.6005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-06T14:19:56","percent_change":0.0,"prev_day_close":11.6500000953674},{"option":"SPXW260331C05660000","bid":1239.9,"bid_size":0.0,"ask":1246.3,"ask_size":0.0,"iv":0.3311,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0001,"vega":1.8197,"theta":-0.5881,"rho":5.9063,"theo":1241.906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1216.0},{"option":"SPXW260331P05660000","bid":10.4,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.3342,"open_interest":24.0,"volume":0.0,"delta":-0.0348,"gamma":0.0001,"vega":1.8197,"theta":-0.6976,"rho":-0.2684,"theo":10.6835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.6,"last_trade_time":"2026-02-17T09:43:41","percent_change":0.0,"prev_day_close":11.75},{"option":"SPXW260331C05665000","bid":1234.0,"bid_size":0.0,"ask":1242.6,"ask_size":0.0,"iv":0.3306,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0001,"vega":1.8327,"theta":-0.5921,"rho":5.9094,"theo":1237.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1211.15002441406},{"option":"SPXW260331P05665000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.3335,"open_interest":7.0,"volume":0.0,"delta":-0.0351,"gamma":0.0001,"vega":1.8327,"theta":-0.7012,"rho":-0.2708,"theo":10.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.57,"last_trade_time":"2026-01-21T10:55:14","percent_change":0.0,"prev_day_close":11.8499999046326},{"option":"SPXW260331C05670000","bid":1230.5,"bid_size":0.0,"ask":1236.5,"ask_size":0.0,"iv":0.331,"open_interest":3.0,"volume":0.0,"delta":0.9643,"gamma":0.0001,"vega":1.8458,"theta":-0.5961,"rho":5.9124,"theo":1232.1205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1260.0,"last_trade_time":"2026-01-02T09:43:03","percent_change":0.0,"prev_day_close":1206.14996337891},{"option":"SPXW260331P05670000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.3325,"open_interest":31.0,"volume":0.0,"delta":-0.0354,"gamma":0.0001,"vega":1.8458,"theta":-0.7048,"rho":-0.2732,"theo":10.8521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.09,"last_trade_time":"2026-01-30T15:36:19","percent_change":0.0,"prev_day_close":11.9500002861023},{"option":"SPXW260331C05675000","bid":1225.6,"bid_size":0.0,"ask":1231.6,"ask_size":0.0,"iv":0.3302,"open_interest":710.0,"volume":0.0,"delta":0.964,"gamma":0.0001,"vega":1.8591,"theta":-0.6001,"rho":5.9154,"theo":1227.2292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1201.11,"last_trade_time":"2026-02-13T11:00:04","percent_change":0.0,"prev_day_close":1200.70001220703},{"option":"SPXW260331P05675000","bid":10.7,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.3316,"open_interest":587.0,"volume":4.0,"delta":-0.0357,"gamma":0.0001,"vega":1.8591,"theta":-0.7084,"rho":-0.2757,"theo":10.9378,"change":-1.4,"open":9.2,"high":10.65,"low":9.2,"tick":"up","last_trade_price":10.65,"last_trade_time":"2026-02-18T14:19:30","percent_change":-11.6183,"prev_day_close":12.0499997138977},{"option":"SPXW260331C05680000","bid":1219.9,"bid_size":0.0,"ask":1226.7,"ask_size":0.0,"iv":0.3282,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0001,"vega":1.8724,"theta":-0.6042,"rho":5.9184,"theo":1222.3389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.45001220703},{"option":"SPXW260331P05680000","bid":10.8,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.3309,"open_interest":1.0,"volume":0.0,"delta":-0.036,"gamma":0.0001,"vega":1.8724,"theta":-0.712,"rho":-0.2781,"theo":11.0245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.8,"last_trade_time":"2026-01-30T11:51:21","percent_change":0.0,"prev_day_close":12.1500000953674},{"option":"SPXW260331C05685000","bid":1213.9,"bid_size":0.0,"ask":1222.3,"ask_size":0.0,"iv":0.3219,"open_interest":0.0,"volume":0.0,"delta":0.9634,"gamma":0.0001,"vega":1.8858,"theta":-0.6083,"rho":5.9214,"theo":1217.4495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.60003662109},{"option":"SPXW260331P05685000","bid":10.8,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.3302,"open_interest":3.0,"volume":0.0,"delta":-0.0363,"gamma":0.0001,"vega":1.8858,"theta":-0.7157,"rho":-0.2806,"theo":11.1122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-01-29T09:42:53","percent_change":0.0,"prev_day_close":12.25},{"option":"SPXW260331C05690000","bid":1210.9,"bid_size":0.0,"ask":1216.9,"ask_size":0.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0001,"vega":1.8994,"theta":-0.6125,"rho":5.9243,"theo":1212.5611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1186.64996337891},{"option":"SPXW260331P05690000","bid":10.9,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.3295,"open_interest":63.0,"volume":0.0,"delta":-0.0367,"gamma":0.0001,"vega":1.8994,"theta":-0.7194,"rho":-0.2831,"theo":11.2009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-05T09:37:24","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"SPXW260331C05695000","bid":1204.1,"bid_size":0.0,"ask":1212.5,"ask_size":0.0,"iv":0.3198,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0001,"vega":1.913,"theta":-0.6166,"rho":5.9273,"theo":1207.6738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1181.84997558594},{"option":"SPXW260331P05695000","bid":11.0,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.3288,"open_interest":5.0,"volume":0.0,"delta":-0.037,"gamma":0.0001,"vega":1.913,"theta":-0.7231,"rho":-0.2856,"theo":11.2906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.05,"last_trade_time":"2026-02-12T15:56:51","percent_change":0.0,"prev_day_close":12.4500002861023},{"option":"SPXW260331C05700000","bid":1201.0,"bid_size":0.0,"ask":1207.5,"ask_size":0.0,"iv":0.3236,"open_interest":84.0,"volume":0.0,"delta":0.9624,"gamma":0.0001,"vega":1.9268,"theta":-0.6208,"rho":5.9302,"theo":1202.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1203.64,"last_trade_time":"2026-02-13T12:46:19","percent_change":0.0,"prev_day_close":1176.25},{"option":"SPXW260331P05700000","bid":11.1,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.3281,"open_interest":1824.0,"volume":141.0,"delta":-0.0373,"gamma":0.0001,"vega":1.9268,"theta":-0.7268,"rho":-0.2882,"theo":11.3813,"change":-1.39,"open":9.9,"high":11.59,"low":9.73,"tick":"up","last_trade_price":11.21,"last_trade_time":"2026-02-18T16:00:44","percent_change":-11.0317,"prev_day_close":12.5999999046326},{"option":"SPXW260331C05705000","bid":1194.3,"bid_size":0.0,"ask":1202.8,"ask_size":0.0,"iv":0.3182,"open_interest":0.0,"volume":0.0,"delta":0.9621,"gamma":0.0001,"vega":1.9408,"theta":-0.625,"rho":5.9331,"theo":1197.9021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1172.15002441406},{"option":"SPXW260331P05705000","bid":11.2,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.3274,"open_interest":3.0,"volume":0.0,"delta":-0.0377,"gamma":0.0001,"vega":1.9408,"theta":-0.7306,"rho":-0.2907,"theo":11.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.3,"last_trade_time":"2026-02-13T09:42:29","percent_change":0.0,"prev_day_close":12.6999998092651},{"option":"SPXW260331C05710000","bid":1190.9,"bid_size":0.0,"ask":1197.4,"ask_size":0.0,"iv":0.3223,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0001,"vega":1.9548,"theta":-0.6293,"rho":5.9359,"theo":1193.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1167.19995117188},{"option":"SPXW260331P05710000","bid":11.3,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.3266,"open_interest":11.0,"volume":0.0,"delta":-0.038,"gamma":0.0001,"vega":1.9548,"theta":-0.7344,"rho":-0.2933,"theo":11.5658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-01-23T09:32:17","percent_change":0.0,"prev_day_close":12.8000001907349},{"option":"SPXW260331C05715000","bid":1184.9,"bid_size":0.0,"ask":1193.7,"ask_size":0.0,"iv":0.3231,"open_interest":0.0,"volume":0.0,"delta":0.9614,"gamma":0.0001,"vega":1.969,"theta":-0.6335,"rho":5.9387,"theo":1188.1346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1162.25},{"option":"SPXW260331P05715000","bid":11.4,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.3259,"open_interest":0.0,"volume":0.0,"delta":-0.0384,"gamma":0.0001,"vega":1.969,"theta":-0.7382,"rho":-0.296,"theo":11.6596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":12.9000000953674},{"option":"SPXW260331C05720000","bid":1181.6,"bid_size":0.0,"ask":1187.5,"ask_size":0.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0001,"vega":1.9833,"theta":-0.6378,"rho":5.9415,"theo":1183.2525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1157.35003662109},{"option":"SPXW260331P05720000","bid":11.5,"bid_size":0.0,"ask":11.8,"ask_size":0.0,"iv":0.3249,"open_interest":152.0,"volume":0.0,"delta":-0.0387,"gamma":0.0001,"vega":1.9833,"theta":-0.7421,"rho":-0.2986,"theo":11.7546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.7,"last_trade_time":"2026-02-17T10:38:26","percent_change":0.0,"prev_day_close":13.0},{"option":"SPXW260331C05725000","bid":1176.0,"bid_size":0.0,"ask":1182.7,"ask_size":0.0,"iv":0.3201,"open_interest":349.0,"volume":10.0,"delta":0.9607,"gamma":0.0001,"vega":1.9978,"theta":-0.6422,"rho":5.9443,"theo":1178.3715,"change":18.99,"open":1170.84,"high":1170.84,"low":1170.84,"tick":"down","last_trade_price":1170.84,"last_trade_time":"2026-02-18T15:03:15","percent_change":1.64865,"prev_day_close":1151.84997558594},{"option":"SPXW260331P05725000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.3242,"open_interest":177.0,"volume":4.0,"delta":-0.039,"gamma":0.0001,"vega":1.9978,"theta":-0.746,"rho":-0.3013,"theo":11.8506,"change":-1.55,"open":11.0,"high":11.55,"low":11.0,"tick":"up","last_trade_price":11.55,"last_trade_time":"2026-02-18T14:19:30","percent_change":-11.8321,"prev_day_close":13.0999999046326},{"option":"SPXW260331C05730000","bid":1171.4,"bid_size":0.0,"ask":1177.8,"ask_size":0.0,"iv":0.3198,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0001,"vega":2.0124,"theta":-0.6465,"rho":5.947,"theo":1173.4916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1147.75},{"option":"SPXW260331P05730000","bid":11.7,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.3235,"open_interest":2.0,"volume":0.0,"delta":-0.0394,"gamma":0.0001,"vega":2.0124,"theta":-0.7499,"rho":-0.304,"theo":11.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.5,"last_trade_time":"2026-01-22T11:43:22","percent_change":0.0,"prev_day_close":13.25},{"option":"SPXW260331C05735000","bid":1164.7,"bid_size":0.0,"ask":1173.5,"ask_size":0.0,"iv":0.3143,"open_interest":0.0,"volume":0.0,"delta":0.96,"gamma":0.0001,"vega":2.0272,"theta":-0.6509,"rho":5.9497,"theo":1168.6128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1142.95001220703},{"option":"SPXW260331P05735000","bid":11.8,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.3227,"open_interest":29.0,"volume":0.0,"delta":-0.0398,"gamma":0.0001,"vega":2.0272,"theta":-0.7538,"rho":-0.3068,"theo":12.046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-13T09:45:01","percent_change":0.0,"prev_day_close":13.3499999046326},{"option":"SPXW260331C05740000","bid":1162.1,"bid_size":0.0,"ask":1168.1,"ask_size":0.0,"iv":0.3176,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0001,"vega":2.0422,"theta":-0.6553,"rho":5.9524,"theo":1163.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1137.90002441406},{"option":"SPXW260331P05740000","bid":11.9,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.322,"open_interest":41.0,"volume":0.0,"delta":-0.0401,"gamma":0.0001,"vega":2.0422,"theta":-0.7578,"rho":-0.3095,"theo":12.1454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.97,"last_trade_time":"2026-02-11T15:43:55","percent_change":0.0,"prev_day_close":13.4500002861023},{"option":"SPXW260331C05745000","bid":1155.3,"bid_size":0.0,"ask":1163.7,"ask_size":0.0,"iv":0.3138,"open_interest":0.0,"volume":0.0,"delta":0.9592,"gamma":0.0001,"vega":2.0573,"theta":-0.6598,"rho":5.955,"theo":1158.8587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1133.25},{"option":"SPXW260331P05745000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.3212,"open_interest":23.0,"volume":75.0,"delta":-0.0405,"gamma":0.0001,"vega":2.0573,"theta":-0.7618,"rho":-0.3124,"theo":12.2459,"change":-2.85,"open":10.7,"high":10.7,"low":10.7,"tick":"no_change","last_trade_price":10.7,"last_trade_time":"2026-02-18T11:27:49","percent_change":-21.0332,"prev_day_close":13.5499997138977},{"option":"SPXW260331C05750000","bid":1152.1,"bid_size":0.0,"ask":1158.9,"ask_size":0.0,"iv":0.3164,"open_interest":208.0,"volume":0.0,"delta":0.9589,"gamma":0.0001,"vega":2.0725,"theta":-0.6642,"rho":5.9576,"theo":1153.9834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1212.06,"last_trade_time":"2025-12-23T10:57:56","percent_change":0.0,"prev_day_close":1127.70001220703},{"option":"SPXW260331P05750000","bid":12.1,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.3207,"open_interest":2199.0,"volume":1.0,"delta":-0.0409,"gamma":0.0001,"vega":2.0725,"theta":-0.7658,"rho":-0.3152,"theo":12.3477,"change":-2.88,"open":10.77,"high":10.77,"low":10.77,"tick":"down","last_trade_price":10.77,"last_trade_time":"2026-02-18T11:22:11","percent_change":-21.0989,"prev_day_close":13.6500000953674},{"option":"SPXW260331C05755000","bid":1145.9,"bid_size":0.0,"ask":1154.6,"ask_size":0.0,"iv":0.3186,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0001,"vega":2.088,"theta":-0.6688,"rho":5.9602,"theo":1149.1093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1123.35003662109},{"option":"SPXW260331P05755000","bid":12.2,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.32,"open_interest":31.0,"volume":0.0,"delta":-0.0412,"gamma":0.0001,"vega":2.088,"theta":-0.7699,"rho":-0.3181,"theo":12.4506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.7,"last_trade_time":"2026-02-17T09:45:11","percent_change":0.0,"prev_day_close":13.7999997138977},{"option":"SPXW260331C05760000","bid":1142.3,"bid_size":0.0,"ask":1149.2,"ask_size":0.0,"iv":0.3185,"open_interest":2.0,"volume":0.0,"delta":0.9581,"gamma":0.0001,"vega":2.1036,"theta":-0.6733,"rho":5.9627,"theo":1144.2364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1202.29,"last_trade_time":"2025-12-30T12:11:10","percent_change":0.0,"prev_day_close":1118.60003662109},{"option":"SPXW260331P05760000","bid":12.3,"bid_size":0.0,"ask":12.6,"ask_size":0.0,"iv":0.3192,"open_interest":63.0,"volume":0.0,"delta":-0.0416,"gamma":0.0001,"vega":2.1036,"theta":-0.774,"rho":-0.321,"theo":12.5548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-13T15:45:56","percent_change":0.0,"prev_day_close":13.9000000953674},{"option":"SPXW260331C05765000","bid":1135.8,"bid_size":0.0,"ask":1144.2,"ask_size":0.0,"iv":0.311,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0001,"vega":2.1193,"theta":-0.6779,"rho":5.9652,"theo":1139.3648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1113.64996337891},{"option":"SPXW260331P05765000","bid":12.4,"bid_size":0.0,"ask":12.7,"ask_size":0.0,"iv":0.3184,"open_interest":13.0,"volume":0.0,"delta":-0.042,"gamma":0.0001,"vega":2.1193,"theta":-0.7781,"rho":-0.324,"theo":12.6602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-12T09:40:45","percent_change":0.0,"prev_day_close":14.0499997138977},{"option":"SPXW260331C05770000","bid":1132.3,"bid_size":0.0,"ask":1138.6,"ask_size":0.0,"iv":0.3133,"open_interest":1.0,"volume":0.0,"delta":0.9573,"gamma":0.0001,"vega":2.1353,"theta":-0.6825,"rho":5.9676,"theo":1134.4944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1130.61,"last_trade_time":"2025-12-19T09:51:58","percent_change":0.0,"prev_day_close":1108.89996337891},{"option":"SPXW260331P05770000","bid":12.5,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.3176,"open_interest":45.0,"volume":0.0,"delta":-0.0424,"gamma":0.0001,"vega":2.1353,"theta":-0.7823,"rho":-0.327,"theo":12.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.56,"last_trade_time":"2026-02-11T10:05:42","percent_change":0.0,"prev_day_close":14.1500000953674},{"option":"SPXW260331C05775000","bid":1127.6,"bid_size":0.0,"ask":1134.0,"ask_size":0.0,"iv":0.3129,"open_interest":97.0,"volume":0.0,"delta":0.9569,"gamma":0.0001,"vega":2.1514,"theta":-0.6871,"rho":5.97,"theo":1129.6253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1114.27,"last_trade_time":"2026-02-17T14:31:31","percent_change":0.0,"prev_day_close":1103.29998779297},{"option":"SPXW260331P05775000","bid":12.6,"bid_size":0.0,"ask":12.9,"ask_size":0.0,"iv":0.3169,"open_interest":309.0,"volume":2.0,"delta":-0.0428,"gamma":0.0001,"vega":2.1514,"theta":-0.7865,"rho":-0.33,"theo":12.8748,"change":-3.61,"open":10.64,"high":10.64,"low":10.64,"tick":"down","last_trade_price":10.64,"last_trade_time":"2026-02-18T11:08:02","percent_change":-25.3333,"prev_day_close":14.25},{"option":"SPXW260331C05780000","bid":1122.7,"bid_size":0.0,"ask":1129.1,"ask_size":0.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":0.9565,"gamma":0.0001,"vega":2.1677,"theta":-0.6918,"rho":5.9724,"theo":1124.7575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1099.10003662109},{"option":"SPXW260331P05780000","bid":12.7,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.3161,"open_interest":127.0,"volume":0.0,"delta":-0.0432,"gamma":0.0001,"vega":2.1677,"theta":-0.7907,"rho":-0.3332,"theo":12.9841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.45,"last_trade_time":"2026-02-13T10:25:20","percent_change":0.0,"prev_day_close":14.4000000953674},{"option":"SPXW260331C05785000","bid":1116.7,"bid_size":0.0,"ask":1125.4,"ask_size":0.0,"iv":0.3131,"open_interest":0.0,"volume":0.0,"delta":0.9561,"gamma":0.0001,"vega":2.1841,"theta":-0.6964,"rho":5.9747,"theo":1119.891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1094.25},{"option":"SPXW260331P05785000","bid":12.8,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.3155,"open_interest":24.0,"volume":0.0,"delta":-0.0436,"gamma":0.0001,"vega":2.1841,"theta":-0.795,"rho":-0.3363,"theo":13.0946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.6,"last_trade_time":"2026-01-12T13:10:43","percent_change":0.0,"prev_day_close":14.5},{"option":"SPXW260331C05790000","bid":1112.7,"bid_size":0.0,"ask":1119.4,"ask_size":0.0,"iv":0.3122,"open_interest":1.0,"volume":0.0,"delta":0.9557,"gamma":0.0001,"vega":2.2008,"theta":-0.7012,"rho":5.977,"theo":1115.0259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1111.85,"last_trade_time":"2025-12-19T09:51:58","percent_change":0.0,"prev_day_close":1089.39996337891},{"option":"SPXW260331P05790000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.3147,"open_interest":141.0,"volume":0.0,"delta":-0.044,"gamma":0.0001,"vega":2.2008,"theta":-0.7992,"rho":-0.3395,"theo":13.2066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-17T10:07:32","percent_change":0.0,"prev_day_close":14.6500000953674},{"option":"SPXW260331C05795000","bid":1106.2,"bid_size":0.0,"ask":1115.1,"ask_size":0.0,"iv":0.3069,"open_interest":0.0,"volume":0.0,"delta":0.9553,"gamma":0.0001,"vega":2.2176,"theta":-0.7059,"rho":5.9792,"theo":1110.1621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1084.5},{"option":"SPXW260331P05795000","bid":13.0,"bid_size":0.0,"ask":13.3,"ask_size":0.0,"iv":0.3139,"open_interest":37.0,"volume":0.0,"delta":-0.0444,"gamma":0.0001,"vega":2.2176,"theta":-0.8036,"rho":-0.3427,"theo":13.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-17T10:06:50","percent_change":0.0,"prev_day_close":14.75},{"option":"SPXW260331C05800000","bid":1103.9,"bid_size":0.0,"ask":1109.6,"ask_size":0.0,"iv":0.3116,"open_interest":402.0,"volume":10.0,"delta":0.9549,"gamma":0.0001,"vega":2.2345,"theta":-0.7107,"rho":5.9814,"theo":1105.2998,"change":11.31,"open":1090.66,"high":1090.66,"low":1090.66,"tick":"down","last_trade_price":1090.66,"last_trade_time":"2026-02-18T15:29:15","percent_change":1.04786,"prev_day_close":1079.34997558594},{"option":"SPXW260331P05800000","bid":13.2,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.3134,"open_interest":1960.0,"volume":21.0,"delta":-0.0448,"gamma":0.0001,"vega":2.2345,"theta":-0.8079,"rho":-0.346,"theo":13.4345,"change":-1.2,"open":14.0,"high":14.0,"low":11.73,"tick":"no_change","last_trade_price":13.75,"last_trade_time":"2026-02-18T15:31:47","percent_change":-8.02676,"prev_day_close":14.9500002861023},{"option":"SPXW260331C05805000","bid":1096.8,"bid_size":0.0,"ask":1105.3,"ask_size":0.0,"iv":0.3049,"open_interest":0.0,"volume":0.0,"delta":0.9545,"gamma":0.0001,"vega":2.2516,"theta":-0.7156,"rho":5.9835,"theo":1100.4388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.79998779297},{"option":"SPXW260331P05805000","bid":13.3,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.3123,"open_interest":21.0,"volume":0.0,"delta":-0.0453,"gamma":0.0001,"vega":2.2516,"theta":-0.8123,"rho":-0.3493,"theo":13.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-17T10:07:38","percent_change":0.0,"prev_day_close":15.0499997138977},{"option":"SPXW260331C05810000","bid":1094.2,"bid_size":0.0,"ask":1100.0,"ask_size":0.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0001,"vega":2.2689,"theta":-0.7204,"rho":5.9856,"theo":1095.5793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.05004882812},{"option":"SPXW260331P05810000","bid":13.4,"bid_size":0.0,"ask":13.7,"ask_size":0.0,"iv":0.3117,"open_interest":113.0,"volume":0.0,"delta":-0.0457,"gamma":0.0001,"vega":2.2689,"theta":-0.8167,"rho":-0.3526,"theo":13.6682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-13T15:00:04","percent_change":0.0,"prev_day_close":15.1500000953674},{"option":"SPXW260331C05815000","bid":1087.1,"bid_size":0.0,"ask":1095.6,"ask_size":0.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":0.9536,"gamma":0.0001,"vega":2.2863,"theta":-0.7253,"rho":5.9876,"theo":1090.7213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.29998779297},{"option":"SPXW260331P05815000","bid":13.5,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.3111,"open_interest":5.0,"volume":0.0,"delta":-0.0461,"gamma":0.0001,"vega":2.2863,"theta":-0.8212,"rho":-0.356,"theo":13.7872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.2,"last_trade_time":"2026-01-28T09:44:01","percent_change":0.0,"prev_day_close":15.3000001907349},{"option":"SPXW260331C05820000","bid":1084.5,"bid_size":0.0,"ask":1090.3,"ask_size":0.0,"iv":0.3066,"open_interest":2.0,"volume":0.0,"delta":0.9532,"gamma":0.0001,"vega":2.3039,"theta":-0.7302,"rho":5.9896,"theo":1085.8647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1173.39,"last_trade_time":"2026-01-26T10:30:56","percent_change":0.0,"prev_day_close":1060.29998779297},{"option":"SPXW260331P05820000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.3103,"open_interest":48.0,"volume":0.0,"delta":-0.0466,"gamma":0.0001,"vega":2.3039,"theta":-0.8256,"rho":-0.3595,"theo":13.9077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.1,"last_trade_time":"2026-02-17T10:13:16","percent_change":0.0,"prev_day_close":15.4500002861023},{"option":"SPXW260331C05825000","bid":1079.3,"bid_size":0.0,"ask":1085.3,"ask_size":0.0,"iv":0.3071,"open_interest":129.0,"volume":0.0,"delta":0.9527,"gamma":0.0001,"vega":2.3216,"theta":-0.7352,"rho":5.9916,"theo":1081.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1168.54,"last_trade_time":"2026-01-26T10:30:56","percent_change":0.0,"prev_day_close":1055.55004882812},{"option":"SPXW260331P05825000","bid":13.7,"bid_size":0.0,"ask":14.0,"ask_size":0.0,"iv":0.3097,"open_interest":2346.0,"volume":0.0,"delta":-0.047,"gamma":0.0001,"vega":2.3216,"theta":-0.8302,"rho":-0.363,"theo":14.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.4,"last_trade_time":"2026-02-13T09:49:04","percent_change":0.0,"prev_day_close":15.5999999046326},{"option":"SPXW260331C05830000","bid":1074.0,"bid_size":0.0,"ask":1080.6,"ask_size":0.0,"iv":0.3052,"open_interest":3.0,"volume":0.0,"delta":0.9523,"gamma":0.0001,"vega":2.3395,"theta":-0.7402,"rho":5.9935,"theo":1076.1561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1077.82,"last_trade_time":"2025-12-19T10:16:01","percent_change":0.0,"prev_day_close":1050.59997558594},{"option":"SPXW260331P05830000","bid":13.9,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.3086,"open_interest":61.0,"volume":0.0,"delta":-0.0475,"gamma":0.0001,"vega":2.3395,"theta":-0.8347,"rho":-0.3666,"theo":14.1532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.4,"last_trade_time":"2026-02-13T10:01:11","percent_change":0.0,"prev_day_close":15.6999998092651},{"option":"SPXW260331C05835000","bid":1067.7,"bid_size":0.0,"ask":1076.2,"ask_size":0.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0001,"vega":2.3575,"theta":-0.7452,"rho":5.9954,"theo":1071.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1045.89996337891},{"option":"SPXW260331P05835000","bid":14.0,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.3083,"open_interest":27.0,"volume":0.0,"delta":-0.0479,"gamma":0.0001,"vega":2.3575,"theta":-0.8393,"rho":-0.3701,"theo":14.2783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-13T09:42:31","percent_change":0.0,"prev_day_close":15.8499999046326},{"option":"SPXW260331C05840000","bid":1064.5,"bid_size":0.0,"ask":1070.6,"ask_size":0.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.9513,"gamma":0.0001,"vega":2.3756,"theta":-0.7503,"rho":5.9972,"theo":1066.4538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1041.05004882812},{"option":"SPXW260331P05840000","bid":14.1,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.3074,"open_interest":34.0,"volume":2.0,"delta":-0.0484,"gamma":0.0001,"vega":2.3756,"theta":-0.8439,"rho":-0.3738,"theo":14.4049,"change":-3.46,"open":12.54,"high":12.54,"low":12.54,"tick":"no_change","last_trade_price":12.54,"last_trade_time":"2026-02-18T10:04:27","percent_change":-21.625,"prev_day_close":16.0000004768372},{"option":"SPXW260331C05845000","bid":1058.0,"bid_size":0.0,"ask":1066.5,"ask_size":0.0,"iv":0.3002,"open_interest":0.0,"volume":0.0,"delta":0.9509,"gamma":0.0001,"vega":2.3939,"theta":-0.7554,"rho":5.999,"theo":1061.605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.15002441406},{"option":"SPXW260331P05845000","bid":14.2,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.3066,"open_interest":37.0,"volume":0.0,"delta":-0.0489,"gamma":0.0001,"vega":2.3939,"theta":-0.8486,"rho":-0.3774,"theo":14.5332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.4,"last_trade_time":"2026-02-12T11:21:48","percent_change":0.0,"prev_day_close":16.1499996185303},{"option":"SPXW260331C05850000","bid":1054.7,"bid_size":0.0,"ask":1060.9,"ask_size":0.0,"iv":0.3038,"open_interest":180.0,"volume":0.0,"delta":0.9504,"gamma":0.0001,"vega":2.4123,"theta":-0.7606,"rho":6.0007,"theo":1056.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1140.39,"last_trade_time":"2025-12-10T15:10:45","percent_change":0.0,"prev_day_close":1031.14996337891},{"option":"SPXW260331P05850000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.3059,"open_interest":1541.0,"volume":45.0,"delta":-0.0493,"gamma":0.0001,"vega":2.4123,"theta":-0.8533,"rho":-0.3812,"theo":14.663,"change":-3.7,"open":12.72,"high":12.72,"low":12.6,"tick":"down","last_trade_price":12.6,"last_trade_time":"2026-02-18T11:42:47","percent_change":-22.6994,"prev_day_close":16.3000001907349},{"option":"SPXW260331C05860000","bid":1045.6,"bid_size":0.0,"ask":1051.5,"ask_size":0.0,"iv":0.3023,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0001,"vega":2.4495,"theta":-0.771,"rho":6.004,"theo":1047.0684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1021.60000610352},{"option":"SPXW260331P05860000","bid":14.6,"bid_size":0.0,"ask":14.9,"ask_size":0.0,"iv":0.3044,"open_interest":125.0,"volume":6.0,"delta":-0.0503,"gamma":0.0001,"vega":2.4495,"theta":-0.8628,"rho":-0.3887,"theo":14.9277,"change":-1.32,"open":15.28,"high":15.28,"low":15.28,"tick":"down","last_trade_price":15.28,"last_trade_time":"2026-02-18T09:45:10","percent_change":-7.9518,"prev_day_close":16.5999994277954},{"option":"SPXW260331C05870000","bid":1035.8,"bid_size":0.0,"ask":1041.8,"ask_size":0.0,"iv":0.3004,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0001,"vega":2.4872,"theta":-0.7815,"rho":6.0072,"theo":1037.3857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.0},{"option":"SPXW260331P05870000","bid":14.9,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.3031,"open_interest":80.0,"volume":0.0,"delta":-0.0513,"gamma":0.0001,"vega":2.4872,"theta":-0.8724,"rho":-0.3965,"theo":15.1992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-02-17T14:44:20","percent_change":0.0,"prev_day_close":16.9000005722046},{"option":"SPXW260331C05875000","bid":1030.9,"bid_size":0.0,"ask":1036.8,"ask_size":0.0,"iv":0.3001,"open_interest":93.0,"volume":0.0,"delta":0.9479,"gamma":0.0001,"vega":2.5063,"theta":-0.7868,"rho":6.0087,"theo":1032.547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1017.32,"last_trade_time":"2026-02-17T14:31:31","percent_change":0.0,"prev_day_close":1006.64999389648},{"option":"SPXW260331P05875000","bid":15.0,"bid_size":0.0,"ask":15.3,"ask_size":0.0,"iv":0.3022,"open_interest":262.0,"volume":0.0,"delta":-0.0518,"gamma":0.0001,"vega":2.5063,"theta":-0.8773,"rho":-0.4004,"theo":15.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-17T14:31:31","percent_change":0.0,"prev_day_close":17.0500001907349},{"option":"SPXW260331C05880000","bid":1025.6,"bid_size":0.0,"ask":1031.9,"ask_size":0.0,"iv":0.2989,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0001,"vega":2.5255,"theta":-0.7922,"rho":6.0102,"theo":1027.71,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1002.45001220703},{"option":"SPXW260331P05880000","bid":15.2,"bid_size":0.0,"ask":15.5,"ask_size":0.0,"iv":0.3018,"open_interest":388.0,"volume":0.0,"delta":-0.0523,"gamma":0.0001,"vega":2.5255,"theta":-0.8822,"rho":-0.4043,"theo":15.4775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-17T12:27:31","percent_change":0.0,"prev_day_close":17.1999998092651},{"option":"SPXW260331C05890000","bid":1016.6,"bid_size":0.0,"ask":1022.2,"ask_size":0.0,"iv":0.2982,"open_interest":10.0,"volume":10.0,"delta":0.9464,"gamma":0.0002,"vega":2.5644,"theta":-0.803,"rho":6.0131,"theo":1018.0413,"change":10.14,"open":1003.54,"high":1003.54,"low":1003.54,"tick":"down","last_trade_price":1003.54,"last_trade_time":"2026-02-18T15:29:15","percent_change":1.02074,"prev_day_close":993.399993896484},{"option":"SPXW260331P05890000","bid":15.5,"bid_size":0.0,"ask":15.7,"ask_size":0.0,"iv":0.3002,"open_interest":71.0,"volume":0.0,"delta":-0.0533,"gamma":0.0002,"vega":2.5644,"theta":-0.8922,"rho":-0.4124,"theo":15.7629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.92,"last_trade_time":"2026-01-26T10:10:44","percent_change":0.0,"prev_day_close":17.5},{"option":"SPXW260331C05900000","bid":1006.7,"bid_size":0.0,"ask":1012.8,"ask_size":0.0,"iv":0.2957,"open_interest":136.0,"volume":0.0,"delta":0.9453,"gamma":0.0002,"vega":2.604,"theta":-0.814,"rho":6.0158,"theo":1008.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":926.61,"last_trade_time":"2025-11-24T10:31:16","percent_change":0.0,"prev_day_close":983.25},{"option":"SPXW260331P05900000","bid":15.7,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.2988,"open_interest":4134.0,"volume":45.0,"delta":-0.0544,"gamma":0.0002,"vega":2.604,"theta":-0.9023,"rho":-0.4206,"theo":16.0556,"change":-1.98,"open":16.4,"high":16.4,"low":13.5,"tick":"up","last_trade_price":15.87,"last_trade_time":"2026-02-18T16:00:44","percent_change":-11.0924,"prev_day_close":17.8500003814697},{"option":"SPXW260331C05910000","bid":997.3,"bid_size":0.0,"ask":1002.9,"ask_size":0.0,"iv":0.2947,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.0002,"vega":2.6442,"theta":-0.8251,"rho":6.0183,"theo":998.7258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":974.100006103516},{"option":"SPXW260331P05910000","bid":16.0,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.2974,"open_interest":66.0,"volume":0.0,"delta":-0.0555,"gamma":0.0002,"vega":2.6442,"theta":-0.9125,"rho":-0.429,"theo":16.3556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-13T15:21:09","percent_change":0.0,"prev_day_close":18.1999998092651},{"option":"SPXW260331C05920000","bid":987.0,"bid_size":0.0,"ask":993.3,"ask_size":0.0,"iv":0.2939,"open_interest":1.0,"volume":0.0,"delta":0.9431,"gamma":0.0002,"vega":2.6852,"theta":-0.8364,"rho":6.0206,"theo":989.0794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":782.8,"last_trade_time":"2025-08-12T13:55:37","percent_change":0.0,"prev_day_close":964.550018310547},{"option":"SPXW260331P05920000","bid":16.3,"bid_size":0.0,"ask":16.6,"ask_size":0.0,"iv":0.2959,"open_interest":236.0,"volume":1.0,"delta":-0.0566,"gamma":0.0002,"vega":2.6852,"theta":-0.9229,"rho":-0.4375,"theo":16.6633,"change":-4.03,"open":14.47,"high":14.47,"low":14.47,"tick":"down","last_trade_price":14.47,"last_trade_time":"2026-02-18T11:22:11","percent_change":-21.7838,"prev_day_close":18.5},{"option":"SPXW260331C05925000","bid":982.7,"bid_size":0.0,"ask":988.5,"ask_size":0.0,"iv":0.2921,"open_interest":125.0,"volume":0.0,"delta":0.9426,"gamma":0.0002,"vega":2.706,"theta":-0.8421,"rho":6.0217,"theo":984.2591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1041.5,"last_trade_time":"2025-12-30T10:36:06","percent_change":0.0,"prev_day_close":959.149993896484},{"option":"SPXW260331P05925000","bid":16.5,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.2952,"open_interest":306.0,"volume":0.0,"delta":-0.0572,"gamma":0.0002,"vega":2.706,"theta":-0.9282,"rho":-0.4419,"theo":16.82,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.6,"last_trade_time":"2026-02-17T14:31:50","percent_change":0.0,"prev_day_close":18.6999998092651},{"option":"SPXW260331C05930000","bid":977.9,"bid_size":0.0,"ask":983.7,"ask_size":0.0,"iv":0.2921,"open_interest":2.0,"volume":0.0,"delta":0.942,"gamma":0.0002,"vega":2.7271,"theta":-0.8478,"rho":6.0228,"theo":979.4407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.99,"last_trade_time":"2025-08-04T09:30:05","percent_change":0.0,"prev_day_close":954.949981689453},{"option":"SPXW260331P05930000","bid":16.7,"bid_size":0.0,"ask":17.0,"ask_size":0.0,"iv":0.2947,"open_interest":146.0,"volume":0.0,"delta":-0.0578,"gamma":0.0002,"vega":2.7271,"theta":-0.9335,"rho":-0.4463,"theo":16.9787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-17T14:32:42","percent_change":0.0,"prev_day_close":18.9000005722046},{"option":"SPXW260331C05940000","bid":968.4,"bid_size":0.0,"ask":974.3,"ask_size":0.0,"iv":0.2912,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0002,"vega":2.7698,"theta":-0.8594,"rho":6.0247,"theo":969.81,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.350006103516},{"option":"SPXW260331P05940000","bid":17.0,"bid_size":0.0,"ask":17.3,"ask_size":0.0,"iv":0.2932,"open_interest":32.0,"volume":0.0,"delta":-0.0589,"gamma":0.0002,"vega":2.7698,"theta":-0.9442,"rho":-0.4553,"theo":17.3021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.6,"last_trade_time":"2026-02-10T15:44:11","percent_change":0.0,"prev_day_close":19.1999998092651},{"option":"SPXW260331C05950000","bid":958.7,"bid_size":0.0,"ask":964.4,"ask_size":0.0,"iv":0.2894,"open_interest":156.0,"volume":0.0,"delta":0.9396,"gamma":0.0002,"vega":2.8134,"theta":-0.8711,"rho":6.0264,"theo":960.1875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":934.94,"last_trade_time":"2026-02-13T11:00:04","percent_change":0.0,"prev_day_close":935.25},{"option":"SPXW260331P05950000","bid":17.3,"bid_size":0.0,"ask":17.6,"ask_size":0.0,"iv":0.2916,"open_interest":791.0,"volume":71.0,"delta":-0.0601,"gamma":0.0002,"vega":2.8134,"theta":-0.955,"rho":-0.4645,"theo":17.6337,"change":-4.34,"open":15.3,"high":15.3,"low":15.0,"tick":"down","last_trade_price":15.26,"last_trade_time":"2026-02-18T11:22:02","percent_change":-22.1429,"prev_day_close":19.5999994277954},{"option":"SPXW260331C05960000","bid":949.2,"bid_size":0.0,"ask":954.7,"ask_size":0.0,"iv":0.2894,"open_interest":4.0,"volume":0.0,"delta":0.9384,"gamma":0.0002,"vega":2.8581,"theta":-0.883,"rho":6.0278,"theo":950.5735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":704.7,"last_trade_time":"2025-08-08T10:15:15","percent_change":0.0,"prev_day_close":926.149993896484},{"option":"SPXW260331P05960000","bid":17.6,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.2905,"open_interest":45.0,"volume":0.0,"delta":-0.0614,"gamma":0.0002,"vega":2.8581,"theta":-0.966,"rho":-0.474,"theo":17.9738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.8,"last_trade_time":"2026-02-13T10:22:18","percent_change":0.0,"prev_day_close":20.0},{"option":"SPXW260331C05970000","bid":939.6,"bid_size":0.0,"ask":945.1,"ask_size":0.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":0.9371,"gamma":0.0002,"vega":2.9036,"theta":-0.895,"rho":6.0289,"theo":940.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.600006103516},{"option":"SPXW260331P05970000","bid":18.0,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.2889,"open_interest":24.0,"volume":5.0,"delta":-0.0626,"gamma":0.0002,"vega":2.9036,"theta":-0.9771,"rho":-0.4837,"theo":18.3225,"change":-0.67,"open":16.25,"high":19.73,"low":16.25,"tick":"no_change","last_trade_price":19.73,"last_trade_time":"2026-02-18T15:16:53","percent_change":-3.28432,"prev_day_close":20.4000005722046},{"option":"SPXW260331C05975000","bid":934.7,"bid_size":0.0,"ask":940.5,"ask_size":0.0,"iv":0.2866,"open_interest":165.0,"volume":0.0,"delta":0.9365,"gamma":0.0002,"vega":2.9268,"theta":-0.9011,"rho":6.0294,"theo":936.1689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":910.46,"last_trade_time":"2026-02-05T09:35:48","percent_change":0.0,"prev_day_close":911.25},{"option":"SPXW260331P05975000","bid":18.2,"bid_size":0.0,"ask":18.5,"ask_size":0.0,"iv":0.2883,"open_interest":604.0,"volume":6.0,"delta":-0.0632,"gamma":0.0002,"vega":2.9268,"theta":-0.9827,"rho":-0.4887,"theo":18.5002,"change":-0.8,"open":16.4,"high":19.8,"low":15.5,"tick":"no_change","last_trade_price":19.8,"last_trade_time":"2026-02-18T15:20:55","percent_change":-3.88349,"prev_day_close":20.5999994277954},{"option":"SPXW260331C05980000","bid":930.0,"bid_size":0.0,"ask":935.7,"ask_size":0.0,"iv":0.2849,"open_interest":2.0,"volume":0.0,"delta":0.9358,"gamma":0.0002,"vega":2.9502,"theta":-0.9072,"rho":6.0298,"theo":931.3718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":927.25,"last_trade_time":"2025-10-20T10:36:22","percent_change":0.0,"prev_day_close":907.050018310547},{"option":"SPXW260331P05980000","bid":18.3,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.2877,"open_interest":111.0,"volume":0.0,"delta":-0.0639,"gamma":0.0002,"vega":2.9502,"theta":-0.9884,"rho":-0.4938,"theo":18.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.32,"last_trade_time":"2026-02-17T10:48:32","percent_change":0.0,"prev_day_close":20.8000001907349},{"option":"SPXW260331C05990000","bid":920.4,"bid_size":0.0,"ask":925.9,"ask_size":0.0,"iv":0.2837,"open_interest":0.0,"volume":0.0,"delta":0.9345,"gamma":0.0002,"vega":2.9977,"theta":-0.9195,"rho":6.0303,"theo":921.7847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":863.4,"last_trade_time":"2026-02-17T12:53:11","percent_change":0.0,"prev_day_close":897.5},{"option":"SPXW260331P05990000","bid":18.7,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.2862,"open_interest":49.0,"volume":0.0,"delta":-0.0652,"gamma":0.0002,"vega":2.9977,"theta":-0.9998,"rho":-0.5042,"theo":19.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.07,"last_trade_time":"2026-02-17T12:50:58","percent_change":0.0,"prev_day_close":21.1999998092651},{"option":"SPXW260331C06000000","bid":910.6,"bid_size":0.0,"ask":916.5,"ask_size":0.0,"iv":0.2822,"open_interest":14186.0,"volume":0.0,"delta":0.9331,"gamma":0.0002,"vega":3.046,"theta":-0.932,"rho":6.0306,"theo":912.2071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":895.46,"last_trade_time":"2026-02-17T13:46:34","percent_change":0.0,"prev_day_close":887.399993896484},{"option":"SPXW260331P06000000","bid":19.1,"bid_size":0.0,"ask":19.4,"ask_size":0.0,"iv":0.2848,"open_interest":17017.0,"volume":1170.0,"delta":-0.0666,"gamma":0.0002,"vega":3.046,"theta":-1.0114,"rho":-0.5148,"theo":19.4237,"change":-2.24,"open":20.0,"high":20.6,"low":16.2,"tick":"up","last_trade_price":19.36,"last_trade_time":"2026-02-18T16:10:02","percent_change":-10.3704,"prev_day_close":21.5999994277954},{"option":"SPXW260331C06010000","bid":901.0,"bid_size":0.0,"ask":906.7,"ask_size":0.0,"iv":0.2808,"open_interest":5.0,"volume":0.0,"delta":0.9318,"gamma":0.0002,"vega":3.0951,"theta":-0.9446,"rho":6.0305,"theo":902.6394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":887.13,"last_trade_time":"2026-02-13T11:08:23","percent_change":0.0,"prev_day_close":878.449981689453},{"option":"SPXW260331P06010000","bid":19.5,"bid_size":0.0,"ask":19.8,"ask_size":0.0,"iv":0.2834,"open_interest":52.0,"volume":6.0,"delta":-0.068,"gamma":0.0002,"vega":3.0951,"theta":-1.0232,"rho":-0.5258,"theo":19.8101,"change":-0.7,"open":16.7,"high":21.3,"low":16.7,"tick":"no_change","last_trade_price":21.3,"last_trade_time":"2026-02-18T14:58:15","percent_change":-3.18182,"prev_day_close":22.0},{"option":"SPXW260331C06020000","bid":891.5,"bid_size":0.0,"ask":897.4,"ask_size":0.0,"iv":0.2795,"open_interest":2.0,"volume":0.0,"delta":0.9303,"gamma":0.0002,"vega":3.1449,"theta":-0.9574,"rho":6.0301,"theo":893.0817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":968.24,"last_trade_time":"2026-01-08T15:46:08","percent_change":0.0,"prev_day_close":868.899993896484},{"option":"SPXW260331P06020000","bid":19.8,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.2821,"open_interest":55.0,"volume":1.0,"delta":-0.0694,"gamma":0.0002,"vega":3.1449,"theta":-1.0351,"rho":-0.537,"theo":20.2065,"change":-2.33,"open":20.12,"high":20.12,"low":20.12,"tick":"down","last_trade_price":20.12,"last_trade_time":"2026-02-18T14:31:40","percent_change":-10.3786,"prev_day_close":22.4499998092651},{"option":"SPXW260331C06025000","bid":886.9,"bid_size":0.0,"ask":892.4,"ask_size":0.0,"iv":0.2806,"open_interest":340.0,"volume":0.0,"delta":0.9296,"gamma":0.0002,"vega":3.17,"theta":-0.9638,"rho":6.0298,"theo":888.3067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":955.6,"last_trade_time":"2025-12-30T14:39:39","percent_change":0.0,"prev_day_close":863.599975585938},{"option":"SPXW260331P06025000","bid":20.0,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.2814,"open_interest":212.0,"volume":15.0,"delta":-0.0701,"gamma":0.0002,"vega":3.17,"theta":-1.0411,"rho":-0.5428,"theo":20.4086,"change":-1.3,"open":17.15,"high":21.4,"low":16.8,"tick":"up","last_trade_price":21.4,"last_trade_time":"2026-02-18T14:38:19","percent_change":-5.72687,"prev_day_close":22.6999998092651},{"option":"SPXW260331C06030000","bid":882.0,"bid_size":0.0,"ask":887.6,"ask_size":0.0,"iv":0.2784,"open_interest":11.0,"volume":0.0,"delta":0.9289,"gamma":0.0002,"vega":3.1954,"theta":-0.9703,"rho":6.0295,"theo":883.5344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":914.53,"last_trade_time":"2026-02-06T12:14:35","percent_change":0.0,"prev_day_close":859.399993896484},{"option":"SPXW260331P06030000","bid":20.2,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.2807,"open_interest":191.0,"volume":0.0,"delta":-0.0709,"gamma":0.0002,"vega":3.1954,"theta":-1.0471,"rho":-0.5486,"theo":20.6133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.02,"last_trade_time":"2026-02-17T10:48:32","percent_change":0.0,"prev_day_close":22.9000005722046},{"option":"SPXW260331C06040000","bid":871.9,"bid_size":0.0,"ask":878.3,"ask_size":0.0,"iv":0.2768,"open_interest":2.0,"volume":0.0,"delta":0.9274,"gamma":0.0002,"vega":3.2465,"theta":-0.9834,"rho":6.0286,"theo":873.9977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":994.87,"last_trade_time":"2026-01-15T12:16:44","percent_change":0.0,"prev_day_close":849.899993896484},{"option":"SPXW260331P06040000","bid":20.7,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.2794,"open_interest":114.0,"volume":2.0,"delta":-0.0724,"gamma":0.0002,"vega":3.2465,"theta":-1.0593,"rho":-0.5604,"theo":21.0307,"change":-0.9,"open":20.92,"high":22.5,"low":20.92,"tick":"up","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:15:49","percent_change":-3.84616,"prev_day_close":23.4000005722046},{"option":"SPXW260331C06050000","bid":862.9,"bid_size":0.0,"ask":868.8,"ask_size":0.0,"iv":0.2756,"open_interest":281.0,"volume":0.0,"delta":0.9258,"gamma":0.0002,"vega":3.2982,"theta":-0.9966,"rho":6.0274,"theo":864.4718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":933.8,"last_trade_time":"2025-12-30T14:30:35","percent_change":0.0,"prev_day_close":839.899993896484},{"option":"SPXW260331P06050000","bid":21.1,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.278,"open_interest":854.0,"volume":2.0,"delta":-0.0739,"gamma":0.0002,"vega":3.2982,"theta":-1.0716,"rho":-0.5724,"theo":21.4589,"change":-0.7,"open":18.49,"high":23.1,"low":18.49,"tick":"up","last_trade_price":23.1,"last_trade_time":"2026-02-18T15:16:48","percent_change":-2.94118,"prev_day_close":23.8000001907349},{"option":"SPXW260331C06060000","bid":853.0,"bid_size":0.0,"ask":859.0,"ask_size":0.0,"iv":0.2743,"open_interest":7.0,"volume":0.0,"delta":0.9242,"gamma":0.0002,"vega":3.3505,"theta":-1.01,"rho":6.026,"theo":854.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":975.87,"last_trade_time":"2026-01-15T12:16:44","percent_change":0.0,"prev_day_close":831.0},{"option":"SPXW260331P06060000","bid":21.5,"bid_size":0.0,"ask":21.8,"ask_size":0.0,"iv":0.2767,"open_interest":121.0,"volume":5.0,"delta":-0.0755,"gamma":0.0002,"vega":3.3505,"theta":-1.0841,"rho":-0.5847,"theo":21.8981,"change":-1.8,"open":22.3,"high":23.5,"low":22.3,"tick":"no_change","last_trade_price":22.5,"last_trade_time":"2026-02-18T15:32:27","percent_change":-7.40741,"prev_day_close":24.3000001907349},{"option":"SPXW260331C06070000","bid":843.5,"bid_size":0.0,"ask":849.5,"ask_size":0.0,"iv":0.273,"open_interest":23.0,"volume":0.0,"delta":0.9226,"gamma":0.0002,"vega":3.4035,"theta":-1.0235,"rho":6.0244,"theo":845.4534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":636.42,"last_trade_time":"2025-07-30T13:24:58","percent_change":0.0,"prev_day_close":821.600006103516},{"option":"SPXW260331P06070000","bid":22.0,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.2753,"open_interest":52.0,"volume":2.0,"delta":-0.0771,"gamma":0.0002,"vega":3.4035,"theta":-1.0968,"rho":-0.5972,"theo":22.3486,"change":-2.4,"open":20.48,"high":22.4,"low":20.48,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T15:37:35","percent_change":-9.67742,"prev_day_close":24.8000001907349},{"option":"SPXW260331C06075000","bid":838.8,"bid_size":0.0,"ask":845.2,"ask_size":0.0,"iv":0.2725,"open_interest":138.0,"volume":0.0,"delta":0.9218,"gamma":0.0002,"vega":3.4303,"theta":-1.0303,"rho":6.0235,"theo":840.7059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":918.78,"last_trade_time":"2026-01-30T10:56:38","percent_change":0.0,"prev_day_close":816.350006103516},{"option":"SPXW260331P06075000","bid":22.2,"bid_size":0.0,"ask":22.5,"ask_size":0.0,"iv":0.2746,"open_interest":2140.0,"volume":5.0,"delta":-0.0779,"gamma":0.0002,"vega":3.4303,"theta":-1.1031,"rho":-0.6036,"theo":22.5782,"change":-2.45,"open":23.7,"high":23.7,"low":22.6,"tick":"down","last_trade_price":22.6,"last_trade_time":"2026-02-18T15:38:02","percent_change":-9.78044,"prev_day_close":25.0500001907349},{"option":"SPXW260331C06080000","bid":834.6,"bid_size":0.0,"ask":840.0,"ask_size":0.0,"iv":0.2722,"open_interest":13.0,"volume":0.0,"delta":0.921,"gamma":0.0002,"vega":3.4574,"theta":-1.0372,"rho":6.0225,"theo":835.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":790.59,"last_trade_time":"2026-02-17T09:47:19","percent_change":0.0,"prev_day_close":812.099975585938},{"option":"SPXW260331P06080000","bid":22.4,"bid_size":0.0,"ask":22.8,"ask_size":0.0,"iv":0.274,"open_interest":29.0,"volume":2.0,"delta":-0.0788,"gamma":0.0002,"vega":3.4574,"theta":-1.1095,"rho":-0.61,"theo":22.8106,"change":-2.5,"open":22.8,"high":22.8,"low":22.8,"tick":"no_change","last_trade_price":22.8,"last_trade_time":"2026-02-18T15:37:57","percent_change":-9.88142,"prev_day_close":25.3000001907349},{"option":"SPXW260331C06090000","bid":825.1,"bid_size":0.0,"ask":830.4,"ask_size":0.0,"iv":0.2718,"open_interest":23.0,"volume":0.0,"delta":0.9193,"gamma":0.0002,"vega":3.512,"theta":-1.051,"rho":6.0204,"theo":826.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.31,"last_trade_time":"2025-12-30T12:02:07","percent_change":0.0,"prev_day_close":802.600006103516},{"option":"SPXW260331P06090000","bid":22.9,"bid_size":0.0,"ask":23.2,"ask_size":0.0,"iv":0.2724,"open_interest":107.0,"volume":9.0,"delta":-0.0804,"gamma":0.0002,"vega":3.512,"theta":-1.1224,"rho":-0.6231,"theo":23.2843,"change":-2.4,"open":21.33,"high":23.9,"low":21.33,"tick":"down","last_trade_price":23.4,"last_trade_time":"2026-02-18T15:37:22","percent_change":-9.30233,"prev_day_close":25.8000001907349},{"option":"SPXW260331C06100000","bid":815.5,"bid_size":0.0,"ask":821.0,"ask_size":0.0,"iv":0.2691,"open_interest":362.0,"volume":0.0,"delta":0.9176,"gamma":0.0002,"vega":3.5677,"theta":-1.0649,"rho":6.018,"theo":817.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":786.15,"last_trade_time":"2026-01-20T14:25:39","percent_change":0.0,"prev_day_close":792.700012207031},{"option":"SPXW260331P06100000","bid":23.3,"bid_size":0.0,"ask":23.7,"ask_size":0.0,"iv":0.2711,"open_interest":2742.0,"volume":154.0,"delta":-0.0822,"gamma":0.0002,"vega":3.5677,"theta":-1.1355,"rho":-0.6364,"theo":23.7698,"change":-1.3,"open":24.9,"high":25.05,"low":19.76,"tick":"no_change","last_trade_price":25.05,"last_trade_time":"2026-02-18T15:16:08","percent_change":-4.93359,"prev_day_close":26.3500003814697},{"option":"SPXW260331C06110000","bid":805.9,"bid_size":0.0,"ask":811.7,"ask_size":0.0,"iv":0.2681,"open_interest":16.0,"volume":0.0,"delta":0.9158,"gamma":0.0002,"vega":3.6244,"theta":-1.079,"rho":6.0152,"theo":807.556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":859.43,"last_trade_time":"2025-11-10T10:45:01","percent_change":0.0,"prev_day_close":783.799987792969},{"option":"SPXW260331P06110000","bid":23.8,"bid_size":0.0,"ask":24.2,"ask_size":0.0,"iv":0.2698,"open_interest":197.0,"volume":1.0,"delta":-0.084,"gamma":0.0002,"vega":3.6244,"theta":-1.1487,"rho":-0.6501,"theo":24.2676,"change":-2.5,"open":24.4,"high":24.4,"low":24.4,"tick":"down","last_trade_price":24.4,"last_trade_time":"2026-02-18T15:37:26","percent_change":-9.29368,"prev_day_close":26.9000005722046},{"option":"SPXW260331C06120000","bid":796.2,"bid_size":0.0,"ask":802.1,"ask_size":0.0,"iv":0.2666,"open_interest":25.0,"volume":0.0,"delta":0.914,"gamma":0.0002,"vega":3.6823,"theta":-1.0932,"rho":6.0121,"theo":798.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":782.24,"last_trade_time":"2026-02-13T11:06:14","percent_change":0.0,"prev_day_close":774.5},{"option":"SPXW260331P06120000","bid":24.3,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.2684,"open_interest":115.0,"volume":7.0,"delta":-0.0858,"gamma":0.0002,"vega":3.6823,"theta":-1.162,"rho":-0.6641,"theo":24.7779,"change":-0.9,"open":26.07,"high":26.5,"low":21.9,"tick":"up","last_trade_price":26.5,"last_trade_time":"2026-02-18T15:22:46","percent_change":-3.28467,"prev_day_close":27.4000005722046},{"option":"SPXW260331C06125000","bid":791.8,"bid_size":0.0,"ask":797.3,"ask_size":0.0,"iv":0.2657,"open_interest":134.0,"volume":0.0,"delta":0.913,"gamma":0.0003,"vega":3.7117,"theta":-1.1003,"rho":6.0104,"theo":793.395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":862.0,"last_trade_time":"2025-12-30T14:07:48","percent_change":0.0,"prev_day_close":768.899993896484},{"option":"SPXW260331P06125000","bid":24.5,"bid_size":0.0,"ask":25.0,"ask_size":0.0,"iv":0.2679,"open_interest":230.0,"volume":4.0,"delta":-0.0867,"gamma":0.0003,"vega":3.7117,"theta":-1.1687,"rho":-0.6713,"theo":25.0378,"change":-3.9,"open":22.1,"high":23.8,"low":22.1,"tick":"up","last_trade_price":23.8,"last_trade_time":"2026-02-18T14:26:11","percent_change":-14.0794,"prev_day_close":27.6999998092651},{"option":"SPXW260331C06130000","bid":787.0,"bid_size":0.0,"ask":792.8,"ask_size":0.0,"iv":0.2651,"open_interest":4.0,"volume":0.0,"delta":0.9121,"gamma":0.0003,"vega":3.7414,"theta":-1.1075,"rho":6.0085,"theo":788.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":842.3,"last_trade_time":"2025-11-28T09:49:46","percent_change":0.0,"prev_day_close":765.049987792969},{"option":"SPXW260331P06130000","bid":24.8,"bid_size":0.0,"ask":25.2,"ask_size":0.0,"iv":0.2672,"open_interest":490.0,"volume":2.0,"delta":-0.0876,"gamma":0.0003,"vega":3.7414,"theta":-1.1754,"rho":-0.6785,"theo":25.3009,"change":-2.55,"open":22.3,"high":25.45,"low":22.3,"tick":"up","last_trade_price":25.45,"last_trade_time":"2026-02-18T14:48:15","percent_change":-9.10714,"prev_day_close":28.0},{"option":"SPXW260331C06140000","bid":777.2,"bid_size":0.0,"ask":783.2,"ask_size":0.0,"iv":0.2647,"open_interest":4.0,"volume":0.0,"delta":0.9102,"gamma":0.0003,"vega":3.8016,"theta":-1.1219,"rho":6.0046,"theo":779.2632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":902.59,"last_trade_time":"2025-10-27T15:30:56","percent_change":0.0,"prev_day_close":755.649993896484},{"option":"SPXW260331P06140000","bid":25.3,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.2659,"open_interest":350.0,"volume":11.0,"delta":-0.0896,"gamma":0.0003,"vega":3.8016,"theta":-1.1889,"rho":-0.6934,"theo":25.8372,"change":-6.6,"open":25.3,"high":25.3,"low":21.8,"tick":"no_change","last_trade_price":22.0,"last_trade_time":"2026-02-18T13:23:26","percent_change":-23.0769,"prev_day_close":28.5999994277954},{"option":"SPXW260331C06150000","bid":768.0,"bid_size":0.0,"ask":774.2,"ask_size":0.0,"iv":0.2626,"open_interest":147.0,"volume":0.0,"delta":0.9082,"gamma":0.0003,"vega":3.8629,"theta":-1.1364,"rho":6.0001,"theo":769.8589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":883.23,"last_trade_time":"2026-01-09T12:18:56","percent_change":0.0,"prev_day_close":745.799987792969},{"option":"SPXW260331P06150000","bid":25.9,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.2644,"open_interest":5813.0,"volume":3027.0,"delta":-0.0915,"gamma":0.0003,"vega":3.8629,"theta":-1.2026,"rho":-0.7087,"theo":26.3869,"change":-1.0,"open":22.45,"high":28.2,"low":22.1,"tick":"up","last_trade_price":28.2,"last_trade_time":"2026-02-18T15:22:43","percent_change":-3.42466,"prev_day_close":29.1999998092651},{"option":"SPXW260331C06155000","bid":761.9,"bid_size":0.0,"ask":770.6,"ask_size":0.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.9072,"gamma":0.0003,"vega":3.8939,"theta":-1.1438,"rho":5.9978,"theo":765.162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.699981689453},{"option":"SPXW260331P06155000","bid":26.1,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.2638,"open_interest":35.0,"volume":0.0,"delta":-0.0925,"gamma":0.0003,"vega":3.8939,"theta":-1.2095,"rho":-0.7166,"theo":26.667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.3,"last_trade_time":"2026-02-17T09:59:09","percent_change":0.0,"prev_day_close":29.5},{"option":"SPXW260331C06160000","bid":758.8,"bid_size":0.0,"ask":764.5,"ask_size":0.0,"iv":0.2614,"open_interest":3.0,"volume":0.0,"delta":0.9062,"gamma":0.0003,"vega":3.9251,"theta":-1.1511,"rho":5.9953,"theo":760.4686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":766.23,"last_trade_time":"2026-01-02T11:00:38","percent_change":0.0,"prev_day_close":737.0},{"option":"SPXW260331P06160000","bid":26.4,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.2632,"open_interest":117.0,"volume":4.0,"delta":-0.0935,"gamma":0.0003,"vega":3.9251,"theta":-1.2164,"rho":-0.7245,"theo":26.9507,"change":-0.75,"open":25.7,"high":29.05,"low":25.7,"tick":"up","last_trade_price":29.05,"last_trade_time":"2026-02-18T14:57:47","percent_change":-2.51678,"prev_day_close":29.8000001907349},{"option":"SPXW260331C06165000","bid":751.9,"bid_size":0.0,"ask":760.5,"ask_size":0.0,"iv":0.2589,"open_interest":1.0,"volume":0.0,"delta":0.9052,"gamma":0.0003,"vega":3.9566,"theta":-1.1585,"rho":5.9927,"theo":755.7787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":761.68,"last_trade_time":"2026-01-02T11:00:38","percent_change":0.0,"prev_day_close":732.299987792969},{"option":"SPXW260331P06165000","bid":26.7,"bid_size":0.0,"ask":27.1,"ask_size":0.0,"iv":0.2626,"open_interest":55.0,"volume":0.0,"delta":-0.0945,"gamma":0.0003,"vega":3.9566,"theta":-1.2233,"rho":-0.7326,"theo":27.2379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.47,"last_trade_time":"2026-02-17T11:53:17","percent_change":0.0,"prev_day_close":30.0999994277954},{"option":"SPXW260331C06170000","bid":749.4,"bid_size":0.0,"ask":754.9,"ask_size":0.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.9042,"gamma":0.0003,"vega":3.9883,"theta":-1.1659,"rho":5.9899,"theo":751.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":727.649993896484},{"option":"SPXW260331P06170000","bid":27.0,"bid_size":0.0,"ask":27.4,"ask_size":0.0,"iv":0.2619,"open_interest":40.0,"volume":0.0,"delta":-0.0956,"gamma":0.0003,"vega":3.9883,"theta":-1.2302,"rho":-0.7407,"theo":27.5287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.33,"last_trade_time":"2026-02-17T13:08:02","percent_change":0.0,"prev_day_close":30.4500007629394},{"option":"SPXW260331C06175000","bid":744.8,"bid_size":0.0,"ask":750.2,"ask_size":0.0,"iv":0.2594,"open_interest":151.0,"volume":0.0,"delta":0.9031,"gamma":0.0003,"vega":4.0201,"theta":-1.1733,"rho":5.9871,"theo":746.41,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":711.07,"last_trade_time":"2025-10-13T10:14:43","percent_change":0.0,"prev_day_close":722.550018310547},{"option":"SPXW260331P06175000","bid":27.3,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.261,"open_interest":2134.0,"volume":4.0,"delta":-0.0966,"gamma":0.0003,"vega":4.0201,"theta":-1.2372,"rho":-0.749,"theo":27.8232,"change":-4.35,"open":29.13,"high":29.13,"low":26.4,"tick":"down","last_trade_price":26.4,"last_trade_time":"2026-02-18T14:25:55","percent_change":-14.1463,"prev_day_close":30.75},{"option":"SPXW260331C06180000","bid":739.7,"bid_size":0.0,"ask":745.6,"ask_size":0.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.9021,"gamma":0.0003,"vega":4.0521,"theta":-1.1807,"rho":5.9842,"theo":741.7312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":836.33,"last_trade_time":"2025-11-10T15:47:43","percent_change":0.0,"prev_day_close":718.300018310547},{"option":"SPXW260331P06180000","bid":27.6,"bid_size":0.0,"ask":28.0,"ask_size":0.0,"iv":0.2605,"open_interest":145.0,"volume":7.0,"delta":-0.0977,"gamma":0.0003,"vega":4.0521,"theta":-1.2442,"rho":-0.7574,"theo":28.1215,"change":-2.85,"open":24.9,"high":28.25,"low":24.9,"tick":"up","last_trade_price":28.25,"last_trade_time":"2026-02-18T14:48:15","percent_change":-9.16399,"prev_day_close":31.0999994277954},{"option":"SPXW260331C06185000","bid":733.1,"bid_size":0.0,"ask":741.7,"ask_size":0.0,"iv":0.2563,"open_interest":6.0,"volume":0.0,"delta":0.901,"gamma":0.0003,"vega":4.0843,"theta":-1.1882,"rho":5.9812,"theo":737.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":667.97,"last_trade_time":"2026-02-17T09:56:24","percent_change":0.0,"prev_day_close":713.699981689453},{"option":"SPXW260331P06185000","bid":27.9,"bid_size":0.0,"ask":28.3,"ask_size":0.0,"iv":0.2597,"open_interest":47.0,"volume":0.0,"delta":-0.0987,"gamma":0.0003,"vega":4.0843,"theta":-1.2513,"rho":-0.7659,"theo":28.4235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.9,"last_trade_time":"2026-02-17T09:59:09","percent_change":0.0,"prev_day_close":31.4000005722046},{"option":"SPXW260331C06190000","bid":730.8,"bid_size":0.0,"ask":736.4,"ask_size":0.0,"iv":0.2578,"open_interest":1.0,"volume":0.0,"delta":0.8999,"gamma":0.0003,"vega":4.1166,"theta":-1.1957,"rho":5.978,"theo":732.3849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":567.85,"last_trade_time":"2025-08-12T13:55:37","percent_change":0.0,"prev_day_close":709.049987792969},{"option":"SPXW260331P06190000","bid":28.2,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.2592,"open_interest":507.0,"volume":0.0,"delta":-0.0998,"gamma":0.0003,"vega":4.1166,"theta":-1.2583,"rho":-0.7744,"theo":28.7292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.57,"last_trade_time":"2026-02-17T10:18:59","percent_change":0.0,"prev_day_close":31.75},{"option":"SPXW260331C06195000","bid":723.8,"bid_size":0.0,"ask":732.4,"ask_size":0.0,"iv":0.2551,"open_interest":5.0,"volume":0.0,"delta":0.8988,"gamma":0.0003,"vega":4.149,"theta":-1.2032,"rho":5.9748,"theo":727.7174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":658.67,"last_trade_time":"2026-02-17T09:56:24","percent_change":0.0,"prev_day_close":704.449981689453},{"option":"SPXW260331P06195000","bid":28.5,"bid_size":0.0,"ask":28.9,"ask_size":0.0,"iv":0.2585,"open_interest":41.0,"volume":2.0,"delta":-0.1009,"gamma":0.0003,"vega":4.149,"theta":-1.2654,"rho":-0.7831,"theo":29.0388,"change":-2.26,"open":29.84,"high":29.84,"low":29.84,"tick":"down","last_trade_price":29.84,"last_trade_time":"2026-02-18T09:45:10","percent_change":-7.0405,"prev_day_close":32.0999994277954},{"option":"SPXW260331C06200000","bid":721.1,"bid_size":0.0,"ask":726.9,"ask_size":0.0,"iv":0.2568,"open_interest":931.0,"volume":0.0,"delta":0.8977,"gamma":0.0003,"vega":4.1816,"theta":-1.2108,"rho":5.9715,"theo":723.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":750.87,"last_trade_time":"2026-01-29T10:55:03","percent_change":0.0,"prev_day_close":699.25},{"option":"SPXW260331P06200000","bid":28.8,"bid_size":0.0,"ask":29.2,"ask_size":0.0,"iv":0.2578,"open_interest":3492.0,"volume":61.0,"delta":-0.102,"gamma":0.0003,"vega":4.1816,"theta":-1.2725,"rho":-0.7918,"theo":29.3523,"change":-3.23,"open":30.55,"high":31.6,"low":24.45,"tick":"up","last_trade_price":29.17,"last_trade_time":"2026-02-18T16:10:02","percent_change":-9.96913,"prev_day_close":32.3999996185303},{"option":"SPXW260331C06205000","bid":714.5,"bid_size":0.0,"ask":723.0,"ask_size":0.0,"iv":0.2538,"open_interest":0.0,"volume":0.0,"delta":0.8966,"gamma":0.0003,"vega":4.2143,"theta":-1.2183,"rho":5.9681,"theo":718.3942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":695.100006103516},{"option":"SPXW260331P06205000","bid":29.1,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.2572,"open_interest":40.0,"volume":0.0,"delta":-0.1032,"gamma":0.0003,"vega":4.2143,"theta":-1.2796,"rho":-0.8007,"theo":29.6697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.7,"last_trade_time":"2026-02-17T09:59:09","percent_change":0.0,"prev_day_close":32.7999992370606},{"option":"SPXW260331C06210000","bid":711.7,"bid_size":0.0,"ask":717.7,"ask_size":0.0,"iv":0.2554,"open_interest":0.0,"volume":0.0,"delta":0.8954,"gamma":0.0003,"vega":4.2472,"theta":-1.2259,"rho":5.9647,"theo":713.7384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.5},{"option":"SPXW260331P06210000","bid":29.4,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.2565,"open_interest":275.0,"volume":1.0,"delta":-0.1043,"gamma":0.0003,"vega":4.2472,"theta":-1.2868,"rho":-0.8096,"theo":29.991,"change":-7.82,"open":25.28,"high":25.28,"low":25.28,"tick":"down","last_trade_price":25.28,"last_trade_time":"2026-02-18T11:11:13","percent_change":-23.6254,"prev_day_close":33.1000003814697},{"option":"SPXW260331C06215000","bid":705.2,"bid_size":0.0,"ask":713.7,"ask_size":0.0,"iv":0.2524,"open_interest":0.0,"volume":0.0,"delta":0.8943,"gamma":0.0003,"vega":4.2802,"theta":-1.2335,"rho":5.9612,"theo":709.0866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.899993896484},{"option":"SPXW260331P06215000","bid":29.7,"bid_size":0.0,"ask":30.2,"ask_size":0.0,"iv":0.2558,"open_interest":35.0,"volume":0.0,"delta":-0.1054,"gamma":0.0003,"vega":4.2802,"theta":-1.2939,"rho":-0.8186,"theo":30.3162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.8,"last_trade_time":"2026-02-13T14:42:42","percent_change":0.0,"prev_day_close":33.5},{"option":"SPXW260331C06220000","bid":702.4,"bid_size":0.0,"ask":708.1,"ask_size":0.0,"iv":0.2537,"open_interest":1.0,"volume":0.0,"delta":0.8931,"gamma":0.0003,"vega":4.3133,"theta":-1.2411,"rho":5.9575,"theo":704.4388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.36,"last_trade_time":"2025-11-18T12:03:03","percent_change":0.0,"prev_day_close":681.25},{"option":"SPXW260331P06220000","bid":30.0,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.2552,"open_interest":996.0,"volume":7.0,"delta":-0.1066,"gamma":0.0003,"vega":4.3133,"theta":-1.3011,"rho":-0.8276,"theo":30.6455,"change":-1.8,"open":25.45,"high":32.0,"low":25.45,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T14:55:25","percent_change":-5.32544,"prev_day_close":33.7999992370606},{"option":"SPXW260331C06225000","bid":698.1,"bid_size":0.0,"ask":703.5,"ask_size":0.0,"iv":0.253,"open_interest":149.0,"volume":0.0,"delta":0.8919,"gamma":0.0003,"vega":4.3466,"theta":-1.2488,"rho":5.9538,"theo":699.795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":795.29,"last_trade_time":"2025-11-10T15:11:23","percent_change":0.0,"prev_day_close":676.150024414062},{"option":"SPXW260331P06225000","bid":30.4,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.2545,"open_interest":295.0,"volume":20.0,"delta":-0.1078,"gamma":0.0003,"vega":4.3466,"theta":-1.3083,"rho":-0.8368,"theo":30.9787,"change":-2.55,"open":29.2,"high":31.65,"low":28.43,"tick":"up","last_trade_price":31.65,"last_trade_time":"2026-02-18T14:50:26","percent_change":-7.45614,"prev_day_close":34.2000007629394},{"option":"SPXW260331C06230000","bid":693.2,"bid_size":0.0,"ask":698.8,"ask_size":0.0,"iv":0.2522,"open_interest":26.0,"volume":0.0,"delta":0.8907,"gamma":0.0003,"vega":4.3801,"theta":-1.2564,"rho":5.95,"theo":695.1553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":681.38,"last_trade_time":"2026-02-13T11:08:23","percent_change":0.0,"prev_day_close":672.100006103516},{"option":"SPXW260331P06230000","bid":30.7,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.2538,"open_interest":81.0,"volume":7.0,"delta":-0.109,"gamma":0.0003,"vega":4.3801,"theta":-1.3155,"rho":-0.846,"theo":31.316,"change":-8.19,"open":27.75,"high":27.75,"low":26.36,"tick":"down","last_trade_price":26.36,"last_trade_time":"2026-02-18T11:03:24","percent_change":-23.7048,"prev_day_close":34.5499992370606},{"option":"SPXW260331C06235000","bid":686.6,"bid_size":0.0,"ask":695.0,"ask_size":0.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.8895,"gamma":0.0003,"vega":4.4138,"theta":-1.2641,"rho":5.9462,"theo":690.5196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":667.300018310547},{"option":"SPXW260331P06235000","bid":31.0,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.2532,"open_interest":13.0,"volume":0.0,"delta":-0.1102,"gamma":0.0003,"vega":4.4138,"theta":-1.3228,"rho":-0.8554,"theo":31.6574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.6,"last_trade_time":"2026-02-17T09:59:09","percent_change":0.0,"prev_day_close":34.8999996185303},{"option":"SPXW260331C06240000","bid":684.3,"bid_size":0.0,"ask":689.5,"ask_size":0.0,"iv":0.251,"open_interest":1.0,"volume":0.0,"delta":0.8883,"gamma":0.0003,"vega":4.4478,"theta":-1.2718,"rho":5.9422,"theo":685.888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":756.42,"last_trade_time":"2025-12-30T13:12:00","percent_change":0.0,"prev_day_close":662.800018310547},{"option":"SPXW260331P06240000","bid":31.4,"bid_size":0.0,"ask":31.8,"ask_size":0.0,"iv":0.2525,"open_interest":75.0,"volume":3.0,"delta":-0.1114,"gamma":0.0003,"vega":4.4478,"theta":-1.33,"rho":-0.8648,"theo":32.0029,"change":-4.85,"open":26.8,"high":30.45,"low":26.6,"tick":"up","last_trade_price":30.45,"last_trade_time":"2026-02-18T15:58:07","percent_change":-13.7394,"prev_day_close":35.2999992370606},{"option":"SPXW260331C06245000","bid":677.3,"bid_size":0.0,"ask":685.9,"ask_size":0.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":0.8871,"gamma":0.0003,"vega":4.482,"theta":-1.2795,"rho":5.9381,"theo":681.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":658.25},{"option":"SPXW260331P06245000","bid":31.7,"bid_size":0.0,"ask":32.2,"ask_size":0.0,"iv":0.2518,"open_interest":31.0,"volume":0.0,"delta":-0.1126,"gamma":0.0003,"vega":4.482,"theta":-1.3373,"rho":-0.8743,"theo":32.3525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.6,"last_trade_time":"2026-02-17T09:57:10","percent_change":0.0,"prev_day_close":35.7000007629394},{"option":"SPXW260331C06250000","bid":674.7,"bid_size":0.0,"ask":680.3,"ask_size":0.0,"iv":0.2496,"open_interest":57.0,"volume":0.0,"delta":0.8858,"gamma":0.0003,"vega":4.5164,"theta":-1.2872,"rho":5.934,"theo":676.6374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":662.63,"last_trade_time":"2026-02-13T11:08:00","percent_change":0.0,"prev_day_close":653.100006103516},{"option":"SPXW260331P06250000","bid":32.1,"bid_size":0.0,"ask":32.5,"ask_size":0.0,"iv":0.2511,"open_interest":2801.0,"volume":38.0,"delta":-0.1139,"gamma":0.0003,"vega":4.5164,"theta":-1.3446,"rho":-0.8839,"theo":32.7063,"change":-5.37,"open":28.78,"high":33.98,"low":27.52,"tick":"down","last_trade_price":30.73,"last_trade_time":"2026-02-18T15:54:27","percent_change":-14.8753,"prev_day_close":36.1000003814697},{"option":"SPXW260331C06255000","bid":668.1,"bid_size":0.0,"ask":676.5,"ask_size":0.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8846,"gamma":0.0003,"vega":4.5512,"theta":-1.295,"rho":5.9297,"theo":672.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":649.050018310547},{"option":"SPXW260331P06255000","bid":32.4,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.2505,"open_interest":133.0,"volume":1.0,"delta":-0.1152,"gamma":0.0003,"vega":4.5512,"theta":-1.3518,"rho":-0.8937,"theo":33.0644,"change":-1.9,"open":34.6,"high":34.6,"low":34.6,"tick":"down","last_trade_price":34.6,"last_trade_time":"2026-02-18T14:55:33","percent_change":-5.20548,"prev_day_close":36.5},{"option":"SPXW260331C06260000","bid":665.8,"bid_size":0.0,"ask":671.1,"ask_size":0.0,"iv":0.2483,"open_interest":4.0,"volume":0.0,"delta":0.8833,"gamma":0.0003,"vega":4.5862,"theta":-1.3027,"rho":5.9252,"theo":667.4037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":465.81,"last_trade_time":"2025-08-21T12:02:42","percent_change":0.0,"prev_day_close":644.449981689453},{"option":"SPXW260331P06260000","bid":32.8,"bid_size":0.0,"ask":33.3,"ask_size":0.0,"iv":0.2499,"open_interest":415.0,"volume":1.0,"delta":-0.1164,"gamma":0.0003,"vega":4.5862,"theta":-1.3592,"rho":-0.9035,"theo":33.4267,"change":-5.83,"open":31.02,"high":31.02,"low":31.02,"tick":"down","last_trade_price":31.02,"last_trade_time":"2026-02-18T14:06:53","percent_change":-15.8209,"prev_day_close":36.8499984741211},{"option":"SPXW260331C06265000","bid":658.9,"bid_size":0.0,"ask":667.4,"ask_size":0.0,"iv":0.2461,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0003,"vega":4.6216,"theta":-1.3105,"rho":5.9207,"theo":662.7933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":639.850006103516},{"option":"SPXW260331P06265000","bid":33.1,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.2491,"open_interest":32.0,"volume":1.0,"delta":-0.1177,"gamma":0.0003,"vega":4.6216,"theta":-1.3665,"rho":-0.9135,"theo":33.7934,"change":-3.08,"open":34.17,"high":34.17,"low":34.17,"tick":"down","last_trade_price":34.17,"last_trade_time":"2026-02-18T09:41:30","percent_change":-8.26846,"prev_day_close":37.25},{"option":"SPXW260331C06270000","bid":656.7,"bid_size":0.0,"ask":661.8,"ask_size":0.0,"iv":0.2476,"open_interest":1.0,"volume":0.0,"delta":0.8807,"gamma":0.0004,"vega":4.6572,"theta":-1.3183,"rho":5.916,"theo":658.1873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":618.21,"last_trade_time":"2025-09-16T10:06:31","percent_change":0.0,"prev_day_close":635.299987792969},{"option":"SPXW260331P06270000","bid":33.5,"bid_size":0.0,"ask":34.0,"ask_size":0.0,"iv":0.2485,"open_interest":337.0,"volume":0.0,"delta":-0.119,"gamma":0.0004,"vega":4.6572,"theta":-1.3738,"rho":-0.9237,"theo":34.1644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.0,"last_trade_time":"2026-02-17T14:15:23","percent_change":0.0,"prev_day_close":37.6500015258789},{"option":"SPXW260331C06275000","bid":652.0,"bid_size":0.0,"ask":657.2,"ask_size":0.0,"iv":0.2472,"open_interest":65.0,"volume":0.0,"delta":0.8794,"gamma":0.0004,"vega":4.6932,"theta":-1.326,"rho":5.9112,"theo":653.5858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":744.57,"last_trade_time":"2026-02-09T15:26:04","percent_change":0.0,"prev_day_close":630.5},{"option":"SPXW260331P06275000","bid":33.9,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.2478,"open_interest":1162.0,"volume":30.0,"delta":-0.1204,"gamma":0.0004,"vega":4.6932,"theta":-1.3811,"rho":-0.934,"theo":34.5399,"change":-2.78,"open":32.6,"high":35.32,"low":30.12,"tick":"up","last_trade_price":35.32,"last_trade_time":"2026-02-18T15:03:22","percent_change":-7.29659,"prev_day_close":38.1000003814697},{"option":"SPXW260331C06280000","bid":647.5,"bid_size":0.0,"ask":652.6,"ask_size":0.0,"iv":0.2472,"open_interest":29.0,"volume":0.0,"delta":0.878,"gamma":0.0004,"vega":4.7294,"theta":-1.3338,"rho":5.9062,"theo":648.9887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":682.6,"last_trade_time":"2025-11-13T14:10:27","percent_change":0.0,"prev_day_close":626.200012207031},{"option":"SPXW260331P06280000","bid":34.2,"bid_size":0.0,"ask":34.7,"ask_size":0.0,"iv":0.2472,"open_interest":188.0,"volume":2.0,"delta":-0.1217,"gamma":0.0004,"vega":4.7294,"theta":-1.3885,"rho":-0.9444,"theo":34.92,"change":-3.2,"open":32.52,"high":35.3,"low":32.52,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-18T14:48:57","percent_change":-8.31169,"prev_day_close":38.5},{"option":"SPXW260331C06285000","bid":640.5,"bid_size":0.0,"ask":649.0,"ask_size":0.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":0.8767,"gamma":0.0004,"vega":4.766,"theta":-1.3416,"rho":5.901,"theo":644.3963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.649993896484},{"option":"SPXW260331P06285000","bid":34.6,"bid_size":0.0,"ask":35.1,"ask_size":0.0,"iv":0.2465,"open_interest":25.0,"volume":10.0,"delta":-0.1231,"gamma":0.0004,"vega":4.766,"theta":-1.3958,"rho":-0.955,"theo":35.3045,"change":-1.12,"open":37.83,"high":37.83,"low":37.83,"tick":"no_change","last_trade_price":37.83,"last_trade_time":"2026-02-18T09:38:22","percent_change":-2.87548,"prev_day_close":38.9500007629394},{"option":"SPXW260331C06290000","bid":638.3,"bid_size":0.0,"ask":643.4,"ask_size":0.0,"iv":0.245,"open_interest":4.0,"volume":0.0,"delta":0.8753,"gamma":0.0004,"vega":4.8028,"theta":-1.3494,"rho":5.8957,"theo":639.8085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":596.91,"last_trade_time":"2025-09-25T11:32:56","percent_change":0.0,"prev_day_close":617.100006103516},{"option":"SPXW260331P06290000","bid":35.0,"bid_size":0.0,"ask":35.5,"ask_size":0.0,"iv":0.2458,"open_interest":200.0,"volume":12.0,"delta":-0.1244,"gamma":0.0004,"vega":4.8028,"theta":-1.4031,"rho":-0.9657,"theo":35.6938,"change":-8.92,"open":38.21,"high":38.21,"low":30.38,"tick":"down","last_trade_price":30.38,"last_trade_time":"2026-02-18T11:39:41","percent_change":-22.6972,"prev_day_close":39.2999992370606},{"option":"SPXW260331C06295000","bid":631.3,"bid_size":0.0,"ask":639.8,"ask_size":0.0,"iv":0.2423,"open_interest":3.0,"volume":0.0,"delta":0.8739,"gamma":0.0004,"vega":4.8399,"theta":-1.3572,"rho":5.8903,"theo":635.2254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":641.04,"last_trade_time":"2025-12-17T10:15:22","percent_change":0.0,"prev_day_close":612.5},{"option":"SPXW260331P06295000","bid":35.4,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.2452,"open_interest":52.0,"volume":0.0,"delta":-0.1258,"gamma":0.0004,"vega":4.8399,"theta":-1.4105,"rho":-0.9766,"theo":36.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.7,"last_trade_time":"2026-02-17T15:55:00","percent_change":0.0,"prev_day_close":39.7999992370606},{"option":"SPXW260331C06300000","bid":628.9,"bid_size":0.0,"ask":634.3,"ask_size":0.0,"iv":0.2431,"open_interest":184.0,"volume":0.0,"delta":0.8725,"gamma":0.0004,"vega":4.8772,"theta":-1.365,"rho":5.8846,"theo":630.6471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":601.48,"last_trade_time":"2026-02-17T15:33:04","percent_change":0.0,"prev_day_close":607.449981689453},{"option":"SPXW260331P06300000","bid":35.8,"bid_size":0.0,"ask":36.3,"ask_size":0.0,"iv":0.2445,"open_interest":4781.0,"volume":74.0,"delta":-0.1272,"gamma":0.0004,"vega":4.8772,"theta":-1.4179,"rho":-0.9877,"theo":36.4864,"change":-3.25,"open":37.95,"high":37.95,"low":30.72,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-18T14:46:42","percent_change":-8.07453,"prev_day_close":40.25},{"option":"SPXW260331C06305000","bid":622.2,"bid_size":0.0,"ask":630.6,"ask_size":0.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.8711,"gamma":0.0004,"vega":4.9148,"theta":-1.3728,"rho":5.8789,"theo":626.0736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.450012207031},{"option":"SPXW260331P06305000","bid":36.2,"bid_size":0.0,"ask":36.7,"ask_size":0.0,"iv":0.2439,"open_interest":132.0,"volume":0.0,"delta":-0.1286,"gamma":0.0004,"vega":4.9148,"theta":-1.4252,"rho":-0.999,"theo":36.89,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.8,"last_trade_time":"2026-02-17T15:54:53","percent_change":0.0,"prev_day_close":40.6500015258789},{"option":"SPXW260331C06310000","bid":620.0,"bid_size":0.0,"ask":625.3,"ask_size":0.0,"iv":0.2419,"open_interest":5.0,"volume":0.0,"delta":0.8696,"gamma":0.0004,"vega":4.9525,"theta":-1.3806,"rho":5.8729,"theo":621.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":643.35,"last_trade_time":"2025-11-17T11:42:37","percent_change":0.0,"prev_day_close":598.899993896484},{"option":"SPXW260331P06310000","bid":36.6,"bid_size":0.0,"ask":37.1,"ask_size":0.0,"iv":0.2432,"open_interest":138.0,"volume":0.0,"delta":-0.1301,"gamma":0.0004,"vega":4.9525,"theta":-1.4326,"rho":-1.0103,"theo":37.2985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.72,"last_trade_time":"2026-02-17T11:01:55","percent_change":0.0,"prev_day_close":41.1000003814697},{"option":"SPXW260331C06315000","bid":613.0,"bid_size":0.0,"ask":621.6,"ask_size":0.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.8682,"gamma":0.0004,"vega":4.9903,"theta":-1.3884,"rho":5.8668,"theo":616.9414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.399993896484},{"option":"SPXW260331P06315000","bid":37.0,"bid_size":0.0,"ask":37.5,"ask_size":0.0,"iv":0.2425,"open_interest":26.0,"volume":3.0,"delta":-0.1315,"gamma":0.0004,"vega":4.9903,"theta":-1.44,"rho":-1.0219,"theo":37.7119,"change":-5.65,"open":34.1,"high":35.9,"low":34.1,"tick":"up","last_trade_price":35.9,"last_trade_time":"2026-02-18T15:58:07","percent_change":-13.5981,"prev_day_close":41.5499992370606},{"option":"SPXW260331C06320000","bid":610.8,"bid_size":0.0,"ask":615.9,"ask_size":0.0,"iv":0.2409,"open_interest":4.0,"volume":0.0,"delta":0.8667,"gamma":0.0004,"vega":5.0283,"theta":-1.3962,"rho":5.8606,"theo":612.3828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":441.97,"last_trade_time":"2025-08-08T15:28:37","percent_change":0.0,"prev_day_close":589.899993896484},{"option":"SPXW260331P06320000","bid":37.4,"bid_size":0.0,"ask":37.9,"ask_size":0.0,"iv":0.2419,"open_interest":381.0,"volume":12.0,"delta":-0.133,"gamma":0.0004,"vega":5.0283,"theta":-1.4473,"rho":-1.0336,"theo":38.1304,"change":-9.6,"open":40.71,"high":40.73,"low":32.16,"tick":"up","last_trade_price":32.45,"last_trade_time":"2026-02-18T11:40:11","percent_change":-22.83,"prev_day_close":42.0499992370606},{"option":"SPXW260331C06325000","bid":606.1,"bid_size":0.0,"ask":611.3,"ask_size":0.0,"iv":0.24,"open_interest":36.0,"volume":0.0,"delta":0.8652,"gamma":0.0004,"vega":5.0664,"theta":-1.404,"rho":5.8543,"theo":607.8294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":691.81,"last_trade_time":"2026-02-12T09:38:59","percent_change":0.0,"prev_day_close":584.850006103516},{"option":"SPXW260331P06325000","bid":37.8,"bid_size":0.0,"ask":38.3,"ask_size":0.0,"iv":0.2414,"open_interest":1050.0,"volume":74.0,"delta":-0.1345,"gamma":0.0004,"vega":5.0664,"theta":-1.4547,"rho":-1.0453,"theo":38.554,"change":-4.7,"open":35.45,"high":38.6,"low":32.1,"tick":"down","last_trade_price":37.8,"last_trade_time":"2026-02-18T15:46:01","percent_change":-11.0588,"prev_day_close":42.5},{"option":"SPXW260331C06330000","bid":601.8,"bid_size":0.0,"ask":606.8,"ask_size":0.0,"iv":0.2398,"open_interest":13.0,"volume":0.0,"delta":0.8637,"gamma":0.0004,"vega":5.1046,"theta":-1.4118,"rho":5.8478,"theo":603.281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":706.54,"last_trade_time":"2025-12-26T10:22:09","percent_change":0.0,"prev_day_close":580.849975585938},{"option":"SPXW260331P06330000","bid":38.3,"bid_size":0.0,"ask":38.8,"ask_size":0.0,"iv":0.2406,"open_interest":106.0,"volume":9.0,"delta":-0.136,"gamma":0.0004,"vega":5.1046,"theta":-1.462,"rho":-1.0573,"theo":38.9827,"change":-3.22,"open":34.1,"high":40.1,"low":34.1,"tick":"down","last_trade_price":39.78,"last_trade_time":"2026-02-18T14:46:09","percent_change":-7.48837,"prev_day_close":43.0},{"option":"SPXW260331C06335000","bid":594.8,"bid_size":0.0,"ask":603.3,"ask_size":0.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":0.8622,"gamma":0.0004,"vega":5.1429,"theta":-1.4196,"rho":5.8412,"theo":598.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.349975585938},{"option":"SPXW260331P06335000","bid":38.7,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.2398,"open_interest":57.0,"volume":5.0,"delta":-0.1375,"gamma":0.0004,"vega":5.1429,"theta":-1.4694,"rho":-1.0693,"theo":39.4166,"change":-3.5,"open":40.97,"high":40.97,"low":32.8,"tick":"up","last_trade_price":39.9,"last_trade_time":"2026-02-18T15:37:15","percent_change":-8.06452,"prev_day_close":43.3999996185303},{"option":"SPXW260331C06340000","bid":592.7,"bid_size":0.0,"ask":597.7,"ask_size":0.0,"iv":0.2385,"open_interest":2.0,"volume":0.0,"delta":0.8607,"gamma":0.0004,"vega":5.1812,"theta":-1.4274,"rho":5.8345,"theo":594.1999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":449.85,"last_trade_time":"2025-09-03T10:53:50","percent_change":0.0,"prev_day_close":571.849975585938},{"option":"SPXW260331P06340000","bid":39.1,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.2393,"open_interest":361.0,"volume":4.0,"delta":-0.1391,"gamma":0.0004,"vega":5.1812,"theta":-1.4767,"rho":-1.0815,"theo":39.8557,"change":-2.95,"open":33.69,"high":41.0,"low":33.69,"tick":"up","last_trade_price":41.0,"last_trade_time":"2026-02-18T14:37:32","percent_change":-6.71217,"prev_day_close":43.9500007629394},{"option":"SPXW260331C06345000","bid":585.7,"bid_size":0.0,"ask":594.3,"ask_size":0.0,"iv":0.236,"open_interest":3.0,"volume":0.0,"delta":0.8591,"gamma":0.0004,"vega":5.2196,"theta":-1.4352,"rho":5.8277,"theo":589.6673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":533.47,"last_trade_time":"2026-02-17T09:51:17","percent_change":0.0,"prev_day_close":567.349975585938},{"option":"SPXW260331P06345000","bid":39.6,"bid_size":0.0,"ask":40.1,"ask_size":0.0,"iv":0.2386,"open_interest":209.0,"volume":0.0,"delta":-0.1406,"gamma":0.0004,"vega":5.2196,"theta":-1.4841,"rho":-1.0938,"theo":40.3001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.18,"last_trade_time":"2026-02-17T15:21:33","percent_change":0.0,"prev_day_close":44.4500007629394},{"option":"SPXW260331C06350000","bid":583.5,"bid_size":0.0,"ask":588.6,"ask_size":0.0,"iv":0.2373,"open_interest":542.0,"volume":0.0,"delta":0.8575,"gamma":0.0004,"vega":5.2581,"theta":-1.4429,"rho":5.8208,"theo":585.1399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":529.48,"last_trade_time":"2026-02-17T09:51:17","percent_change":0.0,"prev_day_close":562.399993896484},{"option":"SPXW260331P06350000","bid":40.0,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.2381,"open_interest":980.0,"volume":28.0,"delta":-0.1422,"gamma":0.0004,"vega":5.2581,"theta":-1.4914,"rho":-1.1061,"theo":40.7498,"change":-1.59,"open":44.0,"high":44.0,"low":34.17,"tick":"up","last_trade_price":43.31,"last_trade_time":"2026-02-18T15:24:04","percent_change":-3.5412,"prev_day_close":44.8999996185303},{"option":"SPXW260331C06355000","bid":576.7,"bid_size":0.0,"ask":585.2,"ask_size":0.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8559,"gamma":0.0004,"vega":5.2967,"theta":-1.4507,"rho":5.8137,"theo":580.6179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.450012207031},{"option":"SPXW260331P06355000","bid":40.5,"bid_size":0.0,"ask":41.0,"ask_size":0.0,"iv":0.2373,"open_interest":118.0,"volume":0.0,"delta":-0.1438,"gamma":0.0004,"vega":5.2967,"theta":-1.4987,"rho":-1.1186,"theo":41.2048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.45,"last_trade_time":"2026-02-17T15:45:20","percent_change":0.0,"prev_day_close":45.4500007629394},{"option":"SPXW260331C06360000","bid":574.6,"bid_size":0.0,"ask":579.6,"ask_size":0.0,"iv":0.2362,"open_interest":3.0,"volume":0.0,"delta":0.8543,"gamma":0.0004,"vega":5.3354,"theta":-1.4584,"rho":5.8066,"theo":576.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":392.75,"last_trade_time":"2025-08-20T11:59:42","percent_change":0.0,"prev_day_close":554.0},{"option":"SPXW260331P06360000","bid":40.9,"bid_size":0.0,"ask":41.4,"ask_size":0.0,"iv":0.2366,"open_interest":161.0,"volume":6.0,"delta":-0.1454,"gamma":0.0004,"vega":5.3354,"theta":-1.506,"rho":-1.1312,"theo":41.6652,"change":-1.65,"open":35.3,"high":44.3,"low":35.3,"tick":"up","last_trade_price":44.3,"last_trade_time":"2026-02-18T15:24:04","percent_change":-3.59086,"prev_day_close":45.9500007629394},{"option":"SPXW260331C06365000","bid":567.7,"bid_size":0.0,"ask":576.1,"ask_size":0.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":0.8527,"gamma":0.0004,"vega":5.3742,"theta":-1.4662,"rho":5.7994,"theo":571.5901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.5},{"option":"SPXW260331P06365000","bid":41.4,"bid_size":0.0,"ask":41.9,"ask_size":0.0,"iv":0.2359,"open_interest":145.0,"volume":1.0,"delta":-0.147,"gamma":0.0004,"vega":5.3742,"theta":-1.5133,"rho":-1.1438,"theo":42.1311,"change":-3.83,"open":42.62,"high":42.62,"low":42.62,"tick":"down","last_trade_price":42.62,"last_trade_time":"2026-02-18T09:41:30","percent_change":-8.24543,"prev_day_close":46.4500007629394},{"option":"SPXW260331C06370000","bid":565.4,"bid_size":0.0,"ask":570.8,"ask_size":0.0,"iv":0.2343,"open_interest":31.0,"volume":0.0,"delta":0.851,"gamma":0.0004,"vega":5.4132,"theta":-1.4739,"rho":5.792,"theo":567.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.35,"last_trade_time":"2026-02-04T10:59:12","percent_change":0.0,"prev_day_close":545.049987792969},{"option":"SPXW260331P06370000","bid":41.8,"bid_size":0.0,"ask":42.4,"ask_size":0.0,"iv":0.2353,"open_interest":194.0,"volume":1.0,"delta":-0.1487,"gamma":0.0004,"vega":5.4132,"theta":-1.5206,"rho":-1.1566,"theo":42.6025,"change":-7.68,"open":39.27,"high":39.27,"low":39.27,"tick":"down","last_trade_price":39.27,"last_trade_time":"2026-02-18T10:02:29","percent_change":-16.3578,"prev_day_close":46.9500007629394},{"option":"SPXW260331C06375000","bid":561.0,"bid_size":0.0,"ask":566.3,"ask_size":0.0,"iv":0.2334,"open_interest":78.0,"volume":5.0,"delta":0.8494,"gamma":0.0004,"vega":5.4523,"theta":-1.4816,"rho":5.7846,"theo":562.5842,"change":30.6,"open":570.65,"high":570.65,"low":570.65,"tick":"no_change","last_trade_price":570.65,"last_trade_time":"2026-02-18T14:11:13","percent_change":5.66614,"prev_day_close":540.050018310547},{"option":"SPXW260331P06375000","bid":42.3,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.2347,"open_interest":2072.0,"volume":64.0,"delta":-0.1504,"gamma":0.0004,"vega":5.4523,"theta":-1.5279,"rho":-1.1696,"theo":43.0793,"change":-3.53,"open":38.33,"high":43.97,"low":35.71,"tick":"up","last_trade_price":43.97,"last_trade_time":"2026-02-18T14:50:06","percent_change":-7.43158,"prev_day_close":47.5},{"option":"SPXW260331C06380000","bid":556.5,"bid_size":0.0,"ask":561.8,"ask_size":0.0,"iv":0.2328,"open_interest":4.0,"volume":0.0,"delta":0.8477,"gamma":0.0004,"vega":5.4917,"theta":-1.4893,"rho":5.777,"theo":558.0896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":641.57,"last_trade_time":"2025-12-04T13:15:46","percent_change":0.0,"prev_day_close":536.100006103516},{"option":"SPXW260331P06380000","bid":42.8,"bid_size":0.0,"ask":43.3,"ask_size":0.0,"iv":0.234,"open_interest":70.0,"volume":4.0,"delta":-0.1521,"gamma":0.0004,"vega":5.4917,"theta":-1.5351,"rho":-1.1826,"theo":43.5618,"change":-10.26,"open":37.44,"high":37.74,"low":37.44,"tick":"up","last_trade_price":37.74,"last_trade_time":"2026-02-18T12:35:34","percent_change":-21.375,"prev_day_close":48.0},{"option":"SPXW260331C06385000","bid":549.7,"bid_size":0.0,"ask":558.1,"ask_size":0.0,"iv":0.2307,"open_interest":0.0,"volume":0.0,"delta":0.846,"gamma":0.0004,"vega":5.5313,"theta":-1.497,"rho":5.7692,"theo":553.6007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.700012207031},{"option":"SPXW260331P06385000","bid":43.3,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.2333,"open_interest":126.0,"volume":5.0,"delta":-0.1538,"gamma":0.0004,"vega":5.5313,"theta":-1.5423,"rho":-1.1958,"theo":44.0499,"change":-10.48,"open":45.87,"high":45.87,"low":37.4,"tick":"up","last_trade_price":38.07,"last_trade_time":"2026-02-18T11:24:44","percent_change":-21.586,"prev_day_close":48.5499992370606},{"option":"SPXW260331C06390000","bid":547.7,"bid_size":0.0,"ask":552.8,"ask_size":0.0,"iv":0.2318,"open_interest":39.0,"volume":0.0,"delta":0.8442,"gamma":0.0004,"vega":5.5712,"theta":-1.5046,"rho":5.7613,"theo":549.1174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.47,"last_trade_time":"2025-12-03T10:14:54","percent_change":0.0,"prev_day_close":527.299987792969},{"option":"SPXW260331P06390000","bid":43.8,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.2326,"open_interest":396.0,"volume":5.0,"delta":-0.1555,"gamma":0.0004,"vega":5.5712,"theta":-1.5496,"rho":-1.2092,"theo":44.5437,"change":-11.15,"open":39.0,"high":39.0,"low":37.9,"tick":"no_change","last_trade_price":37.9,"last_trade_time":"2026-02-18T13:16:30","percent_change":-22.7319,"prev_day_close":49.0499992370606},{"option":"SPXW260331C06395000","bid":540.8,"bid_size":0.0,"ask":549.2,"ask_size":0.0,"iv":0.2296,"open_interest":1.0,"volume":0.0,"delta":0.8425,"gamma":0.0004,"vega":5.6114,"theta":-1.5123,"rho":5.7532,"theo":544.64,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":630.0,"last_trade_time":"2025-10-24T09:46:14","percent_change":0.0,"prev_day_close":522.799987792969},{"option":"SPXW260331P06395000","bid":44.3,"bid_size":0.0,"ask":44.8,"ask_size":0.0,"iv":0.2319,"open_interest":50.0,"volume":1.0,"delta":-0.1572,"gamma":0.0004,"vega":5.6114,"theta":-1.5568,"rho":-1.2227,"theo":45.0432,"change":-6.73,"open":42.92,"high":42.92,"low":42.92,"tick":"down","last_trade_price":42.92,"last_trade_time":"2026-02-18T14:13:21","percent_change":-13.5549,"prev_day_close":49.6500015258789},{"option":"SPXW260331C06400000","bid":538.6,"bid_size":0.0,"ask":543.6,"ask_size":0.0,"iv":0.2302,"open_interest":491.0,"volume":5.0,"delta":0.8407,"gamma":0.0004,"vega":5.6518,"theta":-1.5199,"rho":5.7449,"theo":540.1684,"change":30.41,"open":548.26,"high":548.26,"low":548.26,"tick":"no_change","last_trade_price":548.26,"last_trade_time":"2026-02-18T14:11:13","percent_change":5.87236,"prev_day_close":517.850006103516},{"option":"SPXW260331P06400000","bid":44.8,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.2314,"open_interest":4726.0,"volume":67.0,"delta":-0.159,"gamma":0.0004,"vega":5.6518,"theta":-1.5639,"rho":-1.2364,"theo":45.5487,"change":-7.58,"open":44.16,"high":48.01,"low":38.0,"tick":"down","last_trade_price":42.57,"last_trade_time":"2026-02-18T15:54:47","percent_change":-15.1147,"prev_day_close":50.1500015258789},{"option":"SPXW260331C06405000","bid":531.8,"bid_size":0.0,"ask":540.2,"ask_size":0.0,"iv":0.2284,"open_interest":5.0,"volume":0.0,"delta":0.8389,"gamma":0.0005,"vega":5.6926,"theta":-1.5275,"rho":5.7365,"theo":535.7027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":512.6,"last_trade_time":"2026-02-17T09:38:21","percent_change":0.0,"prev_day_close":514.149993896484},{"option":"SPXW260331P06405000","bid":45.3,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.2307,"open_interest":42.0,"volume":3.0,"delta":-0.1608,"gamma":0.0005,"vega":5.6926,"theta":-1.5711,"rho":-1.2504,"theo":46.0601,"change":-5.55,"open":41.37,"high":45.2,"low":41.37,"tick":"up","last_trade_price":45.2,"last_trade_time":"2026-02-18T15:46:01","percent_change":-10.936,"prev_day_close":50.75},{"option":"SPXW260331C06410000","bid":529.7,"bid_size":0.0,"ask":534.7,"ask_size":0.0,"iv":0.229,"open_interest":46.0,"volume":0.0,"delta":0.8371,"gamma":0.0005,"vega":5.7336,"theta":-1.5351,"rho":5.7278,"theo":531.2431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":507.9,"last_trade_time":"2026-02-17T09:38:21","percent_change":0.0,"prev_day_close":509.599990844727},{"option":"SPXW260331P06410000","bid":45.8,"bid_size":0.0,"ask":46.4,"ask_size":0.0,"iv":0.23,"open_interest":120.0,"volume":12.0,"delta":-0.1626,"gamma":0.0005,"vega":5.7336,"theta":-1.5782,"rho":-1.2645,"theo":46.5775,"change":-3.78,"open":41.07,"high":47.57,"low":40.29,"tick":"up","last_trade_price":47.57,"last_trade_time":"2026-02-18T14:46:09","percent_change":-7.36124,"prev_day_close":51.3499984741211},{"option":"SPXW260331C06415000","bid":522.9,"bid_size":0.0,"ask":531.4,"ask_size":0.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":0.8353,"gamma":0.0005,"vega":5.7748,"theta":-1.5426,"rho":5.7189,"theo":526.7896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.199996948242},{"option":"SPXW260331P06415000","bid":46.3,"bid_size":0.0,"ask":46.9,"ask_size":0.0,"iv":0.2292,"open_interest":53.0,"volume":6.0,"delta":-0.1645,"gamma":0.0005,"vega":5.7748,"theta":-1.5853,"rho":-1.2788,"theo":47.1011,"change":-7.1,"open":41.52,"high":44.8,"low":41.1,"tick":"up","last_trade_price":44.8,"last_trade_time":"2026-02-18T14:22:53","percent_change":-13.6802,"prev_day_close":51.8999996185303},{"option":"SPXW260331C06420000","bid":520.8,"bid_size":0.0,"ask":525.7,"ask_size":0.0,"iv":0.2277,"open_interest":6.0,"volume":0.0,"delta":0.8334,"gamma":0.0005,"vega":5.8164,"theta":-1.5501,"rho":5.7098,"theo":522.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":562.23,"last_trade_time":"2025-12-12T11:55:43","percent_change":0.0,"prev_day_close":500.800003051758},{"option":"SPXW260331P06420000","bid":46.9,"bid_size":0.0,"ask":47.4,"ask_size":0.0,"iv":0.2287,"open_interest":165.0,"volume":14.0,"delta":-0.1663,"gamma":0.0005,"vega":5.8164,"theta":-1.5923,"rho":-1.2934,"theo":47.6309,"change":-11.7,"open":50.92,"high":50.92,"low":40.8,"tick":"down","last_trade_price":40.8,"last_trade_time":"2026-02-18T13:21:41","percent_change":-22.2857,"prev_day_close":52.5},{"option":"SPXW260331C06425000","bid":516.3,"bid_size":0.0,"ask":521.3,"ask_size":0.0,"iv":0.2269,"open_interest":89.0,"volume":0.0,"delta":0.8316,"gamma":0.0005,"vega":5.8581,"theta":-1.5576,"rho":5.7004,"theo":517.9016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":586.27,"last_trade_time":"2026-01-05T15:34:44","percent_change":0.0,"prev_day_close":495.899993896484},{"option":"SPXW260331P06425000","bid":47.4,"bid_size":0.0,"ask":47.9,"ask_size":0.0,"iv":0.228,"open_interest":595.0,"volume":9.0,"delta":-0.1682,"gamma":0.0005,"vega":5.8581,"theta":-1.5994,"rho":-1.3082,"theo":48.1671,"change":-11.94,"open":50.64,"high":50.64,"low":41.11,"tick":"down","last_trade_price":41.11,"last_trade_time":"2026-02-18T12:47:04","percent_change":-22.5071,"prev_day_close":53.0499992370606},{"option":"SPXW260331C06430000","bid":512.1,"bid_size":0.0,"ask":517.1,"ask_size":0.0,"iv":0.2266,"open_interest":6.0,"volume":0.0,"delta":0.8297,"gamma":0.0005,"vega":5.9,"theta":-1.565,"rho":5.6909,"theo":513.4672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":581.83,"last_trade_time":"2026-01-05T15:34:44","percent_change":0.0,"prev_day_close":492.300003051758},{"option":"SPXW260331P06430000","bid":47.9,"bid_size":0.0,"ask":48.5,"ask_size":0.0,"iv":0.2273,"open_interest":267.0,"volume":2.0,"delta":-0.1701,"gamma":0.0005,"vega":5.9,"theta":-1.6064,"rho":-1.3232,"theo":48.7098,"change":-2.75,"open":43.33,"high":50.9,"low":43.33,"tick":"up","last_trade_price":50.9,"last_trade_time":"2026-02-18T14:55:47","percent_change":-5.12582,"prev_day_close":53.6500015258789},{"option":"SPXW260331C06435000","bid":505.2,"bid_size":0.0,"ask":513.6,"ask_size":0.0,"iv":0.2244,"open_interest":9.0,"volume":0.0,"delta":0.8277,"gamma":0.0005,"vega":5.9421,"theta":-1.5724,"rho":5.6811,"theo":509.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":589.73,"last_trade_time":"2026-01-08T16:08:12","percent_change":0.0,"prev_day_close":487.649993896484},{"option":"SPXW260331P06435000","bid":48.5,"bid_size":0.0,"ask":49.0,"ask_size":0.0,"iv":0.2266,"open_interest":85.0,"volume":4.0,"delta":-0.172,"gamma":0.0005,"vega":5.9421,"theta":-1.6133,"rho":-1.3384,"theo":49.259,"change":-12.95,"open":50.0,"high":50.0,"low":41.3,"tick":"down","last_trade_price":41.3,"last_trade_time":"2026-02-18T13:01:03","percent_change":-23.871,"prev_day_close":54.25},{"option":"SPXW260331C06440000","bid":503.1,"bid_size":0.0,"ask":508.0,"ask_size":0.0,"iv":0.2249,"open_interest":18.0,"volume":0.0,"delta":0.8258,"gamma":0.0005,"vega":5.9842,"theta":-1.5798,"rho":5.6711,"theo":504.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":570.47,"last_trade_time":"2025-12-03T10:14:54","percent_change":0.0,"prev_day_close":483.300003051758},{"option":"SPXW260331P06440000","bid":49.0,"bid_size":0.0,"ask":49.6,"ask_size":0.0,"iv":0.2259,"open_interest":404.0,"volume":5.0,"delta":-0.1739,"gamma":0.0005,"vega":5.9842,"theta":-1.6203,"rho":-1.3538,"theo":49.8149,"change":-2.38,"open":42.74,"high":52.57,"low":42.74,"tick":"up","last_trade_price":52.57,"last_trade_time":"2026-02-18T15:14:37","percent_change":-4.33121,"prev_day_close":54.9500007629394},{"option":"SPXW260331C06445000","bid":496.4,"bid_size":0.0,"ask":504.8,"ask_size":0.0,"iv":0.2228,"open_interest":5.0,"volume":0.0,"delta":0.8238,"gamma":0.0005,"vega":6.0264,"theta":-1.5871,"rho":5.661,"theo":500.2038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":483.81,"last_trade_time":"2025-11-07T12:14:34","percent_change":0.0,"prev_day_close":478.949996948242},{"option":"SPXW260331P06445000","bid":49.6,"bid_size":0.0,"ask":50.2,"ask_size":0.0,"iv":0.2252,"open_interest":63.0,"volume":2.0,"delta":-0.1759,"gamma":0.0005,"vega":6.0264,"theta":-1.6272,"rho":-1.3694,"theo":50.3775,"change":-3.58,"open":48.03,"high":51.97,"low":48.03,"tick":"up","last_trade_price":51.97,"last_trade_time":"2026-02-18T15:05:16","percent_change":-6.44464,"prev_day_close":55.5499992370606},{"option":"SPXW260331C06450000","bid":494.4,"bid_size":0.0,"ask":499.2,"ask_size":0.0,"iv":0.2236,"open_interest":109.0,"volume":0.0,"delta":0.8218,"gamma":0.0005,"vega":6.0687,"theta":-1.5944,"rho":5.6507,"theo":495.7962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.9,"last_trade_time":"2026-02-17T13:34:42","percent_change":0.0,"prev_day_close":474.050003051758},{"option":"SPXW260331P06450000","bid":50.2,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.2246,"open_interest":3027.0,"volume":35.0,"delta":-0.1779,"gamma":0.0005,"vega":6.0687,"theta":-1.634,"rho":-1.3852,"theo":50.947,"change":-2.61,"open":53.67,"high":53.77,"low":43.07,"tick":"down","last_trade_price":53.64,"last_trade_time":"2026-02-18T15:18:28","percent_change":-4.64,"prev_day_close":56.25},{"option":"SPXW260331C06455000","bid":487.5,"bid_size":0.0,"ask":496.0,"ask_size":0.0,"iv":0.2218,"open_interest":4.0,"volume":0.0,"delta":0.8198,"gamma":0.0005,"vega":6.1109,"theta":-1.6017,"rho":5.6402,"theo":491.3955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":508.3,"last_trade_time":"2025-10-16T12:27:39","percent_change":0.0,"prev_day_close":470.25},{"option":"SPXW260331P06455000","bid":50.7,"bid_size":0.0,"ask":51.3,"ask_size":0.0,"iv":0.2239,"open_interest":112.0,"volume":6.0,"delta":-0.1799,"gamma":0.0005,"vega":6.1109,"theta":-1.6408,"rho":-1.4012,"theo":51.5234,"change":-3.68,"open":52.4,"high":53.12,"low":46.12,"tick":"up","last_trade_price":53.12,"last_trade_time":"2026-02-18T15:05:16","percent_change":-6.47887,"prev_day_close":56.7999992370606},{"option":"SPXW260331C06460000","bid":485.6,"bid_size":0.0,"ask":490.5,"ask_size":0.0,"iv":0.2228,"open_interest":20.0,"volume":0.0,"delta":0.8178,"gamma":0.0005,"vega":6.1531,"theta":-1.6089,"rho":5.6295,"theo":487.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.25,"last_trade_time":"2025-10-24T09:34:05","percent_change":0.0,"prev_day_close":465.900009155273},{"option":"SPXW260331P06460000","bid":51.3,"bid_size":0.0,"ask":51.9,"ask_size":0.0,"iv":0.2232,"open_interest":553.0,"volume":2.0,"delta":-0.1819,"gamma":0.0005,"vega":6.1531,"theta":-1.6476,"rho":-1.4173,"theo":52.1068,"change":-13.15,"open":44.3,"high":44.3,"low":44.3,"tick":"down","last_trade_price":44.3,"last_trade_time":"2026-02-18T10:59:44","percent_change":-22.8895,"prev_day_close":57.4500007629394},{"option":"SPXW260331C06465000","bid":478.8,"bid_size":0.0,"ask":487.2,"ask_size":0.0,"iv":0.2202,"open_interest":6.0,"volume":0.0,"delta":0.8158,"gamma":0.0005,"vega":6.1953,"theta":-1.6161,"rho":5.6187,"theo":482.6153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":448.57,"last_trade_time":"2026-02-13T15:35:45","percent_change":0.0,"prev_day_close":461.600006103516},{"option":"SPXW260331P06465000","bid":51.9,"bid_size":0.0,"ask":52.5,"ask_size":0.0,"iv":0.2225,"open_interest":161.0,"volume":6.0,"delta":-0.184,"gamma":0.0005,"vega":6.1953,"theta":-1.6543,"rho":-1.4335,"theo":52.6972,"change":-12.37,"open":56.7,"high":56.7,"low":45.73,"tick":"down","last_trade_price":45.73,"last_trade_time":"2026-02-18T11:24:44","percent_change":-21.2909,"prev_day_close":58.1000003814697},{"option":"SPXW260331C06470000","bid":476.8,"bid_size":0.0,"ask":481.6,"ask_size":0.0,"iv":0.2214,"open_interest":54.0,"volume":0.0,"delta":0.8137,"gamma":0.0005,"vega":6.2375,"theta":-1.6232,"rho":5.6078,"theo":478.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":557.35,"last_trade_time":"2025-10-24T09:34:05","percent_change":0.0,"prev_day_close":457.25},{"option":"SPXW260331P06470000","bid":52.5,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.2218,"open_interest":95.0,"volume":3.0,"delta":-0.1861,"gamma":0.0005,"vega":6.2375,"theta":-1.661,"rho":-1.4499,"theo":53.2948,"change":-12.4,"open":46.35,"high":46.35,"low":46.35,"tick":"down","last_trade_price":46.35,"last_trade_time":"2026-02-18T12:05:21","percent_change":-21.1064,"prev_day_close":58.75},{"option":"SPXW260331C06475000","bid":472.5,"bid_size":0.0,"ask":477.2,"ask_size":0.0,"iv":0.2212,"open_interest":55.0,"volume":0.0,"delta":0.8116,"gamma":0.0005,"vega":6.2796,"theta":-1.6303,"rho":5.5967,"theo":473.8636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":515.55,"last_trade_time":"2026-02-06T14:00:29","percent_change":0.0,"prev_day_close":452.449996948242},{"option":"SPXW260331P06475000","bid":53.1,"bid_size":0.0,"ask":53.7,"ask_size":0.0,"iv":0.2211,"open_interest":35019.0,"volume":36.0,"delta":-0.1882,"gamma":0.0005,"vega":6.2796,"theta":-1.6677,"rho":-1.4664,"theo":53.8996,"change":-6.59,"open":58.4,"high":58.7,"low":45.69,"tick":"up","last_trade_price":52.86,"last_trade_time":"2026-02-18T15:59:37","percent_change":-11.0849,"prev_day_close":59.4500007629394},{"option":"SPXW260331C06480000","bid":468.1,"bid_size":0.0,"ask":472.9,"ask_size":0.0,"iv":0.2198,"open_interest":56.0,"volume":0.0,"delta":0.8094,"gamma":0.0005,"vega":6.3217,"theta":-1.6373,"rho":5.5855,"theo":469.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":566.8,"last_trade_time":"2025-12-24T10:21:24","percent_change":0.0,"prev_day_close":448.649993896484},{"option":"SPXW260331P06480000","bid":53.7,"bid_size":0.0,"ask":54.3,"ask_size":0.0,"iv":0.2205,"open_interest":329.0,"volume":7.0,"delta":-0.1903,"gamma":0.0005,"vega":6.3217,"theta":-1.6742,"rho":-1.483,"theo":54.5117,"change":-8.03,"open":47.42,"high":52.12,"low":47.42,"tick":"up","last_trade_price":52.12,"last_trade_time":"2026-02-18T14:22:04","percent_change":-13.35,"prev_day_close":60.1500015258789},{"option":"SPXW260331C06485000","bid":461.3,"bid_size":0.0,"ask":469.7,"ask_size":0.0,"iv":0.2178,"open_interest":2.0,"volume":0.0,"delta":0.8073,"gamma":0.0005,"vega":6.3639,"theta":-1.6443,"rho":5.5742,"theo":465.1409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":467.85,"last_trade_time":"2026-01-20T13:28:07","percent_change":0.0,"prev_day_close":444.350006103516},{"option":"SPXW260331P06485000","bid":54.3,"bid_size":0.0,"ask":54.9,"ask_size":0.0,"iv":0.2198,"open_interest":76.0,"volume":0.0,"delta":-0.1924,"gamma":0.0005,"vega":6.3639,"theta":-1.6808,"rho":-1.4998,"theo":55.131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.65,"last_trade_time":"2026-02-17T14:25:04","percent_change":0.0,"prev_day_close":60.7999992370606},{"option":"SPXW260331C06490000","bid":459.3,"bid_size":0.0,"ask":464.2,"ask_size":0.0,"iv":0.2185,"open_interest":12.0,"volume":0.0,"delta":0.8051,"gamma":0.0005,"vega":6.4061,"theta":-1.6512,"rho":5.5627,"theo":460.7907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":481.17,"last_trade_time":"2026-01-20T09:59:53","percent_change":0.0,"prev_day_close":440.100006103516},{"option":"SPXW260331P06490000","bid":55.0,"bid_size":0.0,"ask":55.5,"ask_size":0.0,"iv":0.2191,"open_interest":242.0,"volume":15.0,"delta":-0.1946,"gamma":0.0005,"vega":6.4061,"theta":-1.6873,"rho":-1.5167,"theo":55.7578,"change":-6.72,"open":60.07,"high":60.07,"low":47.6,"tick":"up","last_trade_price":54.78,"last_trade_time":"2026-02-18T15:46:15","percent_change":-10.9268,"prev_day_close":61.5},{"option":"SPXW260331C06495000","bid":452.6,"bid_size":0.0,"ask":460.9,"ask_size":0.0,"iv":0.2166,"open_interest":6.0,"volume":1.0,"delta":0.8029,"gamma":0.0006,"vega":6.4484,"theta":-1.6581,"rho":5.5511,"theo":456.4479,"change":21.8,"open":457.6,"high":457.6,"low":457.6,"tick":"down","last_trade_price":457.6,"last_trade_time":"2026-02-18T16:05:15","percent_change":5.00229,"prev_day_close":435.800003051758},{"option":"SPXW260331P06495000","bid":55.6,"bid_size":0.0,"ask":56.2,"ask_size":0.0,"iv":0.2185,"open_interest":80.0,"volume":40.0,"delta":-0.1968,"gamma":0.0006,"vega":6.4484,"theta":-1.6937,"rho":-1.5338,"theo":56.3921,"change":-2.0,"open":57.88,"high":60.2,"low":47.18,"tick":"up","last_trade_price":60.2,"last_trade_time":"2026-02-18T15:13:00","percent_change":-3.21544,"prev_day_close":62.2000007629394},{"option":"SPXW260331C06500000","bid":450.7,"bid_size":0.0,"ask":455.5,"ask_size":0.0,"iv":0.2169,"open_interest":470.0,"volume":0.0,"delta":0.8007,"gamma":0.0006,"vega":6.4908,"theta":-1.6649,"rho":5.5393,"theo":452.1127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.99,"last_trade_time":"2026-02-17T13:34:42","percent_change":0.0,"prev_day_close":431.050003051758},{"option":"SPXW260331P06500000","bid":56.2,"bid_size":0.0,"ask":56.8,"ask_size":0.0,"iv":0.2177,"open_interest":11906.0,"volume":281.0,"delta":-0.1991,"gamma":0.0006,"vega":6.4908,"theta":-1.7001,"rho":-1.5511,"theo":57.0339,"change":-6.35,"open":61.4,"high":61.4,"low":47.88,"tick":"down","last_trade_price":56.6,"last_trade_time":"2026-02-18T16:13:17","percent_change":-10.0874,"prev_day_close":62.9500007629394},{"option":"SPXW260331C06505000","bid":444.0,"bid_size":0.0,"ask":452.3,"ask_size":0.0,"iv":0.2152,"open_interest":16.0,"volume":1.0,"delta":0.7984,"gamma":0.0006,"vega":6.5333,"theta":-1.6717,"rho":5.5273,"theo":447.7851,"change":21.65,"open":448.95,"high":448.95,"low":448.95,"tick":"up","last_trade_price":448.95,"last_trade_time":"2026-02-18T16:05:15","percent_change":5.0667,"prev_day_close":427.300003051758},{"option":"SPXW260331P06505000","bid":56.9,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.2171,"open_interest":102.0,"volume":64.0,"delta":-0.2013,"gamma":0.0006,"vega":6.5333,"theta":-1.7064,"rho":-1.5685,"theo":57.6834,"change":-3.33,"open":49.75,"high":60.32,"low":49.0,"tick":"up","last_trade_price":60.32,"last_trade_time":"2026-02-18T14:54:01","percent_change":-5.23174,"prev_day_close":63.6499996185303},{"option":"SPXW260331C06510000","bid":442.1,"bid_size":0.0,"ask":446.8,"ask_size":0.0,"iv":0.2157,"open_interest":68.0,"volume":0.0,"delta":0.7961,"gamma":0.0006,"vega":6.5761,"theta":-1.6784,"rho":5.5151,"theo":443.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":554.79,"last_trade_time":"2026-01-27T15:56:39","percent_change":0.0,"prev_day_close":423.0},{"option":"SPXW260331P06510000","bid":57.6,"bid_size":0.0,"ask":58.1,"ask_size":0.0,"iv":0.2164,"open_interest":517.0,"volume":15.0,"delta":-0.2036,"gamma":0.0006,"vega":6.5761,"theta":-1.7127,"rho":-1.5862,"theo":58.3406,"change":-2.17,"open":50.3,"high":62.23,"low":50.3,"tick":"no_change","last_trade_price":62.23,"last_trade_time":"2026-02-18T15:23:36","percent_change":-3.36956,"prev_day_close":64.3999977111816},{"option":"SPXW260331C06515000","bid":435.4,"bid_size":0.0,"ask":443.6,"ask_size":0.0,"iv":0.2139,"open_interest":7.0,"volume":0.0,"delta":0.7938,"gamma":0.0006,"vega":6.619,"theta":-1.685,"rho":5.5026,"theo":439.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":478.83,"last_trade_time":"2025-12-31T15:36:01","percent_change":0.0,"prev_day_close":419.0},{"option":"SPXW260331P06515000","bid":58.2,"bid_size":0.0,"ask":58.8,"ask_size":0.0,"iv":0.2156,"open_interest":16499.0,"volume":54.0,"delta":-0.2059,"gamma":0.0006,"vega":6.619,"theta":-1.7189,"rho":-1.6041,"theo":59.0058,"change":-6.95,"open":55.29,"high":61.62,"low":52.15,"tick":"down","last_trade_price":58.15,"last_trade_time":"2026-02-18T16:03:30","percent_change":-10.6759,"prev_day_close":65.1000022888184},{"option":"SPXW260331C06520000","bid":433.2,"bid_size":0.0,"ask":438.2,"ask_size":0.0,"iv":0.2141,"open_interest":30.0,"volume":0.0,"delta":0.7915,"gamma":0.0006,"vega":6.6622,"theta":-1.6916,"rho":5.4899,"theo":434.8495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":490.44,"last_trade_time":"2026-01-23T15:13:14","percent_change":0.0,"prev_day_close":414.449996948242},{"option":"SPXW260331P06520000","bid":58.9,"bid_size":0.0,"ask":59.5,"ask_size":0.0,"iv":0.215,"open_interest":1213.0,"volume":15.0,"delta":-0.2082,"gamma":0.0006,"vega":6.6622,"theta":-1.725,"rho":-1.6222,"theo":59.6789,"change":-2.15,"open":55.17,"high":63.7,"low":50.16,"tick":"up","last_trade_price":63.7,"last_trade_time":"2026-02-18T15:13:00","percent_change":-3.26499,"prev_day_close":65.8499984741211},{"option":"SPXW260331C06525000","bid":429.0,"bid_size":0.0,"ask":433.9,"ask_size":0.0,"iv":0.2135,"open_interest":66.0,"volume":0.0,"delta":0.7891,"gamma":0.0006,"vega":6.7055,"theta":-1.6981,"rho":5.477,"theo":430.5538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.06,"last_trade_time":"2026-02-06T14:00:29","percent_change":0.0,"prev_day_close":410.099990844727},{"option":"SPXW260331P06525000","bid":59.6,"bid_size":0.0,"ask":60.2,"ask_size":0.0,"iv":0.2142,"open_interest":641.0,"volume":29.0,"delta":-0.2106,"gamma":0.0006,"vega":6.7055,"theta":-1.7311,"rho":-1.6407,"theo":60.3603,"change":-2.9,"open":55.08,"high":63.7,"low":51.66,"tick":"up","last_trade_price":63.7,"last_trade_time":"2026-02-18T15:25:45","percent_change":-4.35436,"prev_day_close":66.6000022888184},{"option":"SPXW260331C06530000","bid":425.0,"bid_size":0.0,"ask":429.8,"ask_size":0.0,"iv":0.2135,"open_interest":31.0,"volume":0.0,"delta":0.7867,"gamma":0.0006,"vega":6.7491,"theta":-1.7046,"rho":5.4637,"theo":426.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.02,"last_trade_time":"2026-01-27T15:56:39","percent_change":0.0,"prev_day_close":406.100006103516},{"option":"SPXW260331P06530000","bid":60.3,"bid_size":0.0,"ask":60.8,"ask_size":0.0,"iv":0.2136,"open_interest":785.0,"volume":5.0,"delta":-0.213,"gamma":0.0006,"vega":6.7491,"theta":-1.7371,"rho":-1.6594,"theo":61.0499,"change":-7.25,"open":53.24,"high":60.15,"low":53.24,"tick":"up","last_trade_price":60.15,"last_trade_time":"2026-02-18T16:03:30","percent_change":-10.7567,"prev_day_close":67.3999977111816},{"option":"SPXW260331C06535000","bid":418.2,"bid_size":0.0,"ask":426.5,"ask_size":0.0,"iv":0.2112,"open_interest":5.0,"volume":0.0,"delta":0.7843,"gamma":0.0006,"vega":6.7928,"theta":-1.711,"rho":5.4501,"theo":421.9875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":515.0,"last_trade_time":"2025-11-10T10:19:57","percent_change":0.0,"prev_day_close":401.899993896484},{"option":"SPXW260331P06535000","bid":61.0,"bid_size":0.0,"ask":61.5,"ask_size":0.0,"iv":0.2129,"open_interest":217.0,"volume":5.0,"delta":-0.2154,"gamma":0.0006,"vega":6.7928,"theta":-1.743,"rho":-1.6784,"theo":61.7481,"change":-3.0,"open":65.4,"high":65.4,"low":53.77,"tick":"up","last_trade_price":65.15,"last_trade_time":"2026-02-18T15:25:45","percent_change":-4.40206,"prev_day_close":68.1500015258789},{"option":"SPXW260331C06540000","bid":416.5,"bid_size":0.0,"ask":421.2,"ask_size":0.0,"iv":0.2117,"open_interest":40.0,"volume":2.0,"delta":0.7819,"gamma":0.0006,"vega":6.8366,"theta":-1.7172,"rho":5.4362,"theo":417.7172,"change":35.35,"open":433.05,"high":433.05,"low":433.05,"tick":"down","last_trade_price":433.05,"last_trade_time":"2026-02-18T10:15:28","percent_change":8.88861,"prev_day_close":397.699996948242},{"option":"SPXW260331P06540000","bid":61.7,"bid_size":0.0,"ask":62.3,"ask_size":0.0,"iv":0.2123,"open_interest":169.0,"volume":29.0,"delta":-0.2178,"gamma":0.0006,"vega":6.8366,"theta":-1.7489,"rho":-1.6978,"theo":62.4548,"change":-9.05,"open":67.37,"high":67.37,"low":54.6,"tick":"up","last_trade_price":59.9,"last_trade_time":"2026-02-18T15:51:22","percent_change":-13.1255,"prev_day_close":68.9500007629394},{"option":"SPXW260331C06545000","bid":409.7,"bid_size":0.0,"ask":417.9,"ask_size":0.0,"iv":0.2098,"open_interest":7.0,"volume":0.0,"delta":0.7794,"gamma":0.0006,"vega":6.8805,"theta":-1.7235,"rho":5.4221,"theo":413.4558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":475.0,"last_trade_time":"2025-11-26T09:59:04","percent_change":0.0,"prev_day_close":393.5},{"option":"SPXW260331P06545000","bid":62.4,"bid_size":0.0,"ask":63.0,"ask_size":0.0,"iv":0.2116,"open_interest":30.0,"volume":23.0,"delta":-0.2203,"gamma":0.0006,"vega":6.8805,"theta":-1.7546,"rho":-1.7174,"theo":63.1704,"change":-9.1,"open":64.98,"high":64.98,"low":53.13,"tick":"up","last_trade_price":60.6,"last_trade_time":"2026-02-18T15:51:22","percent_change":-13.056,"prev_day_close":69.7000007629394},{"option":"SPXW260331C06550000","bid":407.6,"bid_size":0.0,"ask":412.5,"ask_size":0.0,"iv":0.2104,"open_interest":203.0,"volume":0.0,"delta":0.7769,"gamma":0.0006,"vega":6.9245,"theta":-1.7296,"rho":5.4076,"theo":409.2033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":479.04,"last_trade_time":"2026-02-12T09:49:57","percent_change":0.0,"prev_day_close":388.650009155273},{"option":"SPXW260331P06550000","bid":63.1,"bid_size":0.0,"ask":63.7,"ask_size":0.0,"iv":0.2108,"open_interest":5541.0,"volume":50.0,"delta":-0.2228,"gamma":0.0006,"vega":6.9245,"theta":-1.7603,"rho":-1.7373,"theo":63.895,"change":-6.59,"open":67.65,"high":67.65,"low":54.43,"tick":"down","last_trade_price":63.91,"last_trade_time":"2026-02-18T16:12:52","percent_change":-9.34752,"prev_day_close":70.5},{"option":"SPXW260331C06555000","bid":401.2,"bid_size":0.0,"ask":409.3,"ask_size":0.0,"iv":0.2084,"open_interest":1.0,"volume":0.0,"delta":0.7744,"gamma":0.0006,"vega":6.9684,"theta":-1.7357,"rho":5.3929,"theo":404.9599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.6,"last_trade_time":"2025-10-17T14:52:04","percent_change":0.0,"prev_day_close":385.25},{"option":"SPXW260331P06555000","bid":63.8,"bid_size":0.0,"ask":64.4,"ask_size":0.0,"iv":0.2101,"open_interest":331.0,"volume":7.0,"delta":-0.2254,"gamma":0.0006,"vega":6.9684,"theta":-1.766,"rho":-1.7574,"theo":64.6286,"change":-7.23,"open":55.6,"high":64.12,"low":55.6,"tick":"up","last_trade_price":64.12,"last_trade_time":"2026-02-18T14:31:39","percent_change":-10.1331,"prev_day_close":71.3499984741211},{"option":"SPXW260331C06560000","bid":399.3,"bid_size":0.0,"ask":404.2,"ask_size":0.0,"iv":0.209,"open_interest":57.0,"volume":0.0,"delta":0.7718,"gamma":0.0006,"vega":7.0123,"theta":-1.7416,"rho":5.378,"theo":400.7257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.16,"last_trade_time":"2026-01-23T15:13:14","percent_change":0.0,"prev_day_close":381.050003051758},{"option":"SPXW260331P06560000","bid":64.6,"bid_size":0.0,"ask":65.2,"ask_size":0.0,"iv":0.2094,"open_interest":484.0,"volume":65.0,"delta":-0.2279,"gamma":0.0006,"vega":7.0123,"theta":-1.7715,"rho":-1.7778,"theo":65.3715,"change":-7.89,"open":68.77,"high":69.72,"low":56.16,"tick":"down","last_trade_price":64.26,"last_trade_time":"2026-02-18T15:59:37","percent_change":-10.9356,"prev_day_close":72.1500015258789},{"option":"SPXW260331C06565000","bid":392.8,"bid_size":0.0,"ask":401.1,"ask_size":0.0,"iv":0.207,"open_interest":3.0,"volume":0.0,"delta":0.7692,"gamma":0.0006,"vega":7.056,"theta":-1.7475,"rho":5.3628,"theo":396.501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":437.76,"last_trade_time":"2025-12-31T15:36:01","percent_change":0.0,"prev_day_close":376.899993896484},{"option":"SPXW260331P06565000","bid":65.3,"bid_size":0.0,"ask":65.9,"ask_size":0.0,"iv":0.2087,"open_interest":220.0,"volume":5.0,"delta":-0.2305,"gamma":0.0006,"vega":7.056,"theta":-1.7769,"rho":-1.7985,"theo":66.1238,"change":-8.92,"open":59.17,"high":70.5,"low":59.17,"tick":"down","last_trade_price":64.08,"last_trade_time":"2026-02-18T15:47:08","percent_change":-12.2192,"prev_day_close":73.0},{"option":"SPXW260331C06570000","bid":390.9,"bid_size":0.0,"ask":395.6,"ask_size":0.0,"iv":0.2076,"open_interest":34.0,"volume":0.0,"delta":0.7666,"gamma":0.0006,"vega":7.0995,"theta":-1.7533,"rho":5.3474,"theo":392.2857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":460.41,"last_trade_time":"2026-02-10T15:33:05","percent_change":0.0,"prev_day_close":372.800003051758},{"option":"SPXW260331P06570000","bid":66.1,"bid_size":0.0,"ask":66.7,"ask_size":0.0,"iv":0.208,"open_interest":487.0,"volume":4.0,"delta":-0.2331,"gamma":0.0006,"vega":7.0995,"theta":-1.7823,"rho":-1.8193,"theo":66.8856,"change":-5.5,"open":64.3,"high":68.4,"low":64.3,"tick":"up","last_trade_price":68.4,"last_trade_time":"2026-02-18T15:36:14","percent_change":-7.44249,"prev_day_close":73.8999977111816},{"option":"SPXW260331C06575000","bid":386.7,"bid_size":0.0,"ask":391.4,"ask_size":0.0,"iv":0.207,"open_interest":146.0,"volume":2.0,"delta":0.764,"gamma":0.0006,"vega":7.1429,"theta":-1.759,"rho":5.3318,"theo":388.0801,"change":35.03,"open":403.08,"high":403.08,"low":403.08,"tick":"down","last_trade_price":403.08,"last_trade_time":"2026-02-18T10:15:28","percent_change":9.51773,"prev_day_close":368.050003051758},{"option":"SPXW260331P06575000","bid":66.9,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.2073,"open_interest":1928.0,"volume":3.0,"delta":-0.2358,"gamma":0.0006,"vega":7.1429,"theta":-1.7876,"rho":-1.8403,"theo":67.6571,"change":-9.8,"open":59.67,"high":64.9,"low":59.67,"tick":"up","last_trade_price":64.9,"last_trade_time":"2026-02-18T14:14:36","percent_change":-13.1191,"prev_day_close":74.7000007629394},{"option":"SPXW260331C06580000","bid":382.5,"bid_size":0.0,"ask":387.3,"ask_size":0.0,"iv":0.206,"open_interest":8.0,"volume":0.0,"delta":0.7613,"gamma":0.0006,"vega":7.1861,"theta":-1.7647,"rho":5.3161,"theo":383.8842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.86,"last_trade_time":"2026-02-09T15:30:04","percent_change":0.0,"prev_day_close":364.5},{"option":"SPXW260331P06580000","bid":67.6,"bid_size":0.0,"ask":68.2,"ask_size":0.0,"iv":0.2066,"open_interest":537.0,"volume":21.0,"delta":-0.2385,"gamma":0.0006,"vega":7.1861,"theta":-1.7927,"rho":-1.8615,"theo":68.4382,"change":-9.8,"open":66.0,"high":66.0,"low":65.75,"tick":"no_change","last_trade_price":65.75,"last_trade_time":"2026-02-18T15:58:42","percent_change":-12.9715,"prev_day_close":75.5499992370606},{"option":"SPXW260331C06585000","bid":376.0,"bid_size":0.0,"ask":384.2,"ask_size":0.0,"iv":0.2043,"open_interest":10.0,"volume":0.0,"delta":0.7585,"gamma":0.0007,"vega":7.229,"theta":-1.7702,"rho":5.3002,"theo":379.6981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":446.24,"last_trade_time":"2026-02-10T15:44:11","percent_change":0.0,"prev_day_close":360.399993896484},{"option":"SPXW260331P06585000","bid":68.4,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.206,"open_interest":100.0,"volume":21.0,"delta":-0.2412,"gamma":0.0007,"vega":7.229,"theta":-1.7978,"rho":-1.8828,"theo":69.2292,"change":-9.95,"open":66.7,"high":66.7,"low":66.5,"tick":"no_change","last_trade_price":66.5,"last_trade_time":"2026-02-18T15:58:42","percent_change":-13.015,"prev_day_close":76.4500007629394},{"option":"SPXW260331C06590000","bid":374.1,"bid_size":0.0,"ask":379.0,"ask_size":0.0,"iv":0.2046,"open_interest":54.0,"volume":0.0,"delta":0.7558,"gamma":0.0007,"vega":7.2718,"theta":-1.7756,"rho":5.2841,"theo":375.5219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":444.0,"last_trade_time":"2026-02-10T15:11:38","percent_change":0.0,"prev_day_close":356.199996948242},{"option":"SPXW260331P06590000","bid":69.2,"bid_size":0.0,"ask":69.8,"ask_size":0.0,"iv":0.2052,"open_interest":231.0,"volume":11.0,"delta":-0.2439,"gamma":0.0007,"vega":7.2718,"theta":-1.8028,"rho":-1.9044,"theo":70.03,"change":-9.32,"open":63.51,"high":74.6,"low":63.51,"tick":"down","last_trade_price":67.98,"last_trade_time":"2026-02-18T15:47:08","percent_change":-12.0569,"prev_day_close":77.2999992370606},{"option":"SPXW260331C06595000","bid":367.6,"bid_size":0.0,"ask":375.7,"ask_size":0.0,"iv":0.2029,"open_interest":4.0,"volume":0.0,"delta":0.753,"gamma":0.0007,"vega":7.3144,"theta":-1.781,"rho":5.2679,"theo":371.3558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":449.16,"last_trade_time":"2026-02-09T15:34:41","percent_change":0.0,"prev_day_close":352.199996948242},{"option":"SPXW260331P06595000","bid":70.0,"bid_size":0.0,"ask":70.6,"ask_size":0.0,"iv":0.2045,"open_interest":135.0,"volume":6.0,"delta":-0.2467,"gamma":0.0007,"vega":7.3144,"theta":-1.8077,"rho":-1.926,"theo":70.8409,"change":-16.16,"open":63.97,"high":63.97,"low":62.04,"tick":"no_change","last_trade_price":62.04,"last_trade_time":"2026-02-18T11:18:20","percent_change":-20.665,"prev_day_close":78.2000007629394},{"option":"SPXW260331C06600000","bid":365.8,"bid_size":0.0,"ask":370.6,"ask_size":0.0,"iv":0.2034,"open_interest":487.0,"volume":1.0,"delta":0.7502,"gamma":0.0007,"vega":7.3569,"theta":-1.7862,"rho":5.2515,"theo":367.1997,"change":26.6,"open":374.35,"high":374.35,"low":374.35,"tick":"up","last_trade_price":374.35,"last_trade_time":"2026-02-18T14:00:01","percent_change":7.64917,"prev_day_close":347.75},{"option":"SPXW260331P06600000","bid":70.8,"bid_size":0.0,"ask":71.5,"ask_size":0.0,"iv":0.2038,"open_interest":6044.0,"volume":334.0,"delta":-0.2495,"gamma":0.0007,"vega":7.3569,"theta":-1.8125,"rho":-1.9479,"theo":71.6619,"change":-7.77,"open":77.3,"high":77.3,"low":60.61,"tick":"up","last_trade_price":71.33,"last_trade_time":"2026-02-18T16:08:35","percent_change":-9.82301,"prev_day_close":79.1000022888184},{"option":"SPXW260331C06605000","bid":359.3,"bid_size":0.0,"ask":367.4,"ask_size":0.0,"iv":0.2015,"open_interest":14.0,"volume":0.0,"delta":0.7474,"gamma":0.0007,"vega":7.3994,"theta":-1.7913,"rho":5.2349,"theo":363.0539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.4,"last_trade_time":"2026-02-05T13:58:14","percent_change":0.0,"prev_day_close":344.100006103516},{"option":"SPXW260331P06605000","bid":71.7,"bid_size":0.0,"ask":72.3,"ask_size":0.0,"iv":0.203,"open_interest":41.0,"volume":1.0,"delta":-0.2524,"gamma":0.0007,"vega":7.3994,"theta":-1.8172,"rho":-1.97,"theo":72.4931,"change":-4.05,"open":76.0,"high":76.0,"low":76.0,"tick":"down","last_trade_price":76.0,"last_trade_time":"2026-02-18T09:40:27","percent_change":-5.05934,"prev_day_close":80.0499992370606},{"option":"SPXW260331C06610000","bid":357.5,"bid_size":0.0,"ask":362.2,"ask_size":0.0,"iv":0.2018,"open_interest":76.0,"volume":0.0,"delta":0.7445,"gamma":0.0007,"vega":7.4418,"theta":-1.7963,"rho":5.218,"theo":358.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.38,"last_trade_time":"2026-02-17T15:41:56","percent_change":0.0,"prev_day_close":340.100006103516},{"option":"SPXW260331P06610000","bid":72.5,"bid_size":0.0,"ask":73.1,"ask_size":0.0,"iv":0.2024,"open_interest":175.0,"volume":9.0,"delta":-0.2552,"gamma":0.0007,"vega":7.4418,"theta":-1.8217,"rho":-1.9923,"theo":73.3347,"change":-4.3,"open":64.9,"high":76.65,"low":64.32,"tick":"up","last_trade_price":76.65,"last_trade_time":"2026-02-18T14:55:47","percent_change":-5.31192,"prev_day_close":80.9500007629394},{"option":"SPXW260331C06615000","bid":351.1,"bid_size":0.0,"ask":359.3,"ask_size":0.0,"iv":0.2001,"open_interest":2.0,"volume":0.0,"delta":0.7416,"gamma":0.0007,"vega":7.4841,"theta":-1.8012,"rho":5.2009,"theo":354.7934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.5,"last_trade_time":"2025-11-19T09:32:42","percent_change":0.0,"prev_day_close":336.050003051758},{"option":"SPXW260331P06615000","bid":73.4,"bid_size":0.0,"ask":74.0,"ask_size":0.0,"iv":0.2016,"open_interest":118.0,"volume":3.0,"delta":-0.2582,"gamma":0.0007,"vega":7.4841,"theta":-1.8262,"rho":-2.0148,"theo":74.1867,"change":-18.07,"open":64.9,"high":64.9,"low":63.83,"tick":"down","last_trade_price":63.83,"last_trade_time":"2026-02-18T13:08:43","percent_change":-22.0635,"prev_day_close":81.8999977111816},{"option":"SPXW260331C06620000","bid":349.5,"bid_size":0.0,"ask":353.9,"ask_size":0.0,"iv":0.2006,"open_interest":32.0,"volume":0.0,"delta":0.7386,"gamma":0.0007,"vega":7.5266,"theta":-1.806,"rho":5.1834,"theo":350.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":392.33,"last_trade_time":"2026-01-21T15:24:00","percent_change":0.0,"prev_day_close":332.0},{"option":"SPXW260331P06620000","bid":74.2,"bid_size":0.0,"ask":74.8,"ask_size":0.0,"iv":0.2009,"open_interest":254.0,"volume":1.0,"delta":-0.2611,"gamma":0.0007,"vega":7.5266,"theta":-1.8306,"rho":-2.0377,"theo":75.0495,"change":-3.72,"open":79.13,"high":79.13,"low":79.13,"tick":"down","last_trade_price":79.13,"last_trade_time":"2026-02-18T09:30:12","percent_change":-4.49004,"prev_day_close":82.8499984741211},{"option":"SPXW260331C06625000","bid":345.4,"bid_size":0.0,"ask":349.8,"ask_size":0.0,"iv":0.1999,"open_interest":64.0,"volume":0.0,"delta":0.7356,"gamma":0.0007,"vega":7.569,"theta":-1.8107,"rho":5.1657,"theo":346.5758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.43,"last_trade_time":"2026-02-17T11:40:28","percent_change":0.0,"prev_day_close":327.399993896484},{"option":"SPXW260331P06625000","bid":75.1,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.2001,"open_interest":1383.0,"volume":220.0,"delta":-0.2641,"gamma":0.0007,"vega":7.569,"theta":-1.8348,"rho":-2.061,"theo":75.9232,"change":-3.9,"open":68.73,"high":79.9,"low":65.25,"tick":"no_change","last_trade_price":79.9,"last_trade_time":"2026-02-18T15:16:08","percent_change":-4.65394,"prev_day_close":83.7999992370606},{"option":"SPXW260331C06630000","bid":341.1,"bid_size":0.0,"ask":345.7,"ask_size":0.0,"iv":0.1991,"open_interest":42.0,"volume":0.0,"delta":0.7326,"gamma":0.0007,"vega":7.6115,"theta":-1.8153,"rho":5.1475,"theo":342.4835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.08,"last_trade_time":"2026-01-21T15:24:00","percent_change":0.0,"prev_day_close":324.0},{"option":"SPXW260331P06630000","bid":76.0,"bid_size":0.0,"ask":76.6,"ask_size":0.0,"iv":0.1994,"open_interest":133.0,"volume":34.0,"delta":-0.2671,"gamma":0.0007,"vega":7.6115,"theta":-1.8389,"rho":-2.0846,"theo":76.8079,"change":-12.3,"open":80.96,"high":80.96,"low":65.18,"tick":"up","last_trade_price":72.5,"last_trade_time":"2026-02-18T13:43:09","percent_change":-14.5047,"prev_day_close":84.7999992370606},{"option":"SPXW260331C06635000","bid":334.7,"bid_size":0.0,"ask":342.9,"ask_size":0.0,"iv":0.1972,"open_interest":4.0,"volume":0.0,"delta":0.7296,"gamma":0.0007,"vega":7.654,"theta":-1.8197,"rho":5.129,"theo":338.4024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":420.7,"last_trade_time":"2026-02-09T15:24:00","percent_change":0.0,"prev_day_close":320.300003051758},{"option":"SPXW260331P06635000","bid":76.9,"bid_size":0.0,"ask":77.5,"ask_size":0.0,"iv":0.1987,"open_interest":79.0,"volume":29.0,"delta":-0.2701,"gamma":0.0007,"vega":7.654,"theta":-1.8429,"rho":-2.1085,"theo":77.7039,"change":-12.4,"open":82.02,"high":82.02,"low":65.98,"tick":"up","last_trade_price":73.35,"last_trade_time":"2026-02-18T13:43:09","percent_change":-14.4606,"prev_day_close":85.75},{"option":"SPXW260331C06640000","bid":333.0,"bid_size":0.0,"ask":337.7,"ask_size":0.0,"iv":0.1974,"open_interest":22.0,"volume":0.0,"delta":0.7265,"gamma":0.0007,"vega":7.6965,"theta":-1.824,"rho":5.1101,"theo":334.3329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.63,"last_trade_time":"2026-02-12T15:48:18","percent_change":0.0,"prev_day_close":316.050003051758},{"option":"SPXW260331P06640000","bid":77.8,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.198,"open_interest":176.0,"volume":18.0,"delta":-0.2732,"gamma":0.0007,"vega":7.6965,"theta":-1.8468,"rho":-2.1329,"theo":78.6115,"change":-10.95,"open":70.97,"high":75.8,"low":69.2,"tick":"up","last_trade_price":75.8,"last_trade_time":"2026-02-18T14:14:51","percent_change":-12.6225,"prev_day_close":86.75},{"option":"SPXW260331C06645000","bid":326.6,"bid_size":0.0,"ask":334.6,"ask_size":0.0,"iv":0.1959,"open_interest":6.0,"volume":0.0,"delta":0.7234,"gamma":0.0007,"vega":7.7389,"theta":-1.8282,"rho":5.0908,"theo":330.2752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.0,"last_trade_time":"2025-11-07T14:31:32","percent_change":0.0,"prev_day_close":312.050003051758},{"option":"SPXW260331P06645000","bid":78.7,"bid_size":0.0,"ask":79.3,"ask_size":0.0,"iv":0.1973,"open_interest":810.0,"volume":1.0,"delta":-0.2764,"gamma":0.0007,"vega":7.7389,"theta":-1.8505,"rho":-2.1576,"theo":79.5308,"change":-3.2,"open":84.6,"high":84.6,"low":84.6,"tick":"up","last_trade_price":84.6,"last_trade_time":"2026-02-18T15:26:28","percent_change":-3.64465,"prev_day_close":87.7999992370606},{"option":"SPXW260331C06650000","bid":324.8,"bid_size":0.0,"ask":329.4,"ask_size":0.0,"iv":0.1961,"open_interest":274.0,"volume":1.0,"delta":0.7202,"gamma":0.0007,"vega":7.7811,"theta":-1.8322,"rho":5.0712,"theo":326.2295,"change":25.5,"open":333.0,"high":333.0,"low":333.0,"tick":"up","last_trade_price":333.0,"last_trade_time":"2026-02-18T14:00:01","percent_change":8.29268,"prev_day_close":307.5},{"option":"SPXW260331P06650000","bid":79.6,"bid_size":0.0,"ask":80.2,"ask_size":0.0,"iv":0.1965,"open_interest":900.0,"volume":152.0,"delta":-0.2795,"gamma":0.0007,"vega":7.7811,"theta":-1.8541,"rho":-2.1827,"theo":80.4621,"change":-8.31,"open":85.01,"high":85.1,"low":69.2,"tick":"up","last_trade_price":80.49,"last_trade_time":"2026-02-18T16:12:52","percent_change":-9.35811,"prev_day_close":88.7999992370606},{"option":"SPXW260331C06655000","bid":318.8,"bid_size":0.0,"ask":326.5,"ask_size":0.0,"iv":0.1943,"open_interest":6.0,"volume":0.0,"delta":0.717,"gamma":0.0008,"vega":7.8232,"theta":-1.8361,"rho":5.0511,"theo":322.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.93,"last_trade_time":"2026-01-23T11:07:25","percent_change":0.0,"prev_day_close":303.150009155273},{"option":"SPXW260331P06655000","bid":80.5,"bid_size":0.0,"ask":81.2,"ask_size":0.0,"iv":0.1958,"open_interest":127.0,"volume":5.0,"delta":-0.2827,"gamma":0.0008,"vega":7.8232,"theta":-1.8576,"rho":-2.2082,"theo":81.4056,"change":-11.25,"open":74.23,"high":78.6,"low":70.68,"tick":"up","last_trade_price":78.6,"last_trade_time":"2026-02-18T14:15:33","percent_change":-12.5209,"prev_day_close":89.8499984741211},{"option":"SPXW260331C06660000","bid":316.9,"bid_size":0.0,"ask":321.5,"ask_size":0.0,"iv":0.1945,"open_interest":32.0,"volume":0.0,"delta":0.7138,"gamma":0.0008,"vega":7.865,"theta":-1.8399,"rho":5.0308,"theo":318.1747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.59,"last_trade_time":"2026-02-17T15:29:17","percent_change":0.0,"prev_day_close":299.199996948242},{"option":"SPXW260331P06660000","bid":81.5,"bid_size":0.0,"ask":82.1,"ask_size":0.0,"iv":0.195,"open_interest":4915.0,"volume":149.0,"delta":-0.2859,"gamma":0.0008,"vega":7.865,"theta":-1.8609,"rho":-2.234,"theo":82.3615,"change":-3.9,"open":71.1,"high":87.05,"low":71.1,"tick":"no_change","last_trade_price":87.05,"last_trade_time":"2026-02-18T15:29:31","percent_change":-4.28807,"prev_day_close":90.9500007629394},{"option":"SPXW260331C06665000","bid":310.7,"bid_size":0.0,"ask":318.7,"ask_size":0.0,"iv":0.1929,"open_interest":11.0,"volume":0.0,"delta":0.7105,"gamma":0.0008,"vega":7.9064,"theta":-1.8435,"rho":5.0102,"theo":314.1661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.99,"last_trade_time":"2026-01-26T12:41:57","percent_change":0.0,"prev_day_close":295.300003051758},{"option":"SPXW260331P06665000","bid":82.4,"bid_size":0.0,"ask":83.1,"ask_size":0.0,"iv":0.1943,"open_interest":71.0,"volume":0.0,"delta":-0.2892,"gamma":0.0008,"vega":7.9064,"theta":-1.864,"rho":-2.2601,"theo":83.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.7,"last_trade_time":"2026-02-17T15:54:16","percent_change":0.0,"prev_day_close":91.9500007629394},{"option":"SPXW260331C06670000","bid":308.8,"bid_size":0.0,"ask":313.3,"ask_size":0.0,"iv":0.1933,"open_interest":37.0,"volume":0.0,"delta":0.7072,"gamma":0.0008,"vega":7.9474,"theta":-1.847,"rho":4.9893,"theo":310.1703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":355.48,"last_trade_time":"2026-02-06T15:38:08","percent_change":0.0,"prev_day_close":291.399993896484},{"option":"SPXW260331P06670000","bid":83.4,"bid_size":0.0,"ask":84.0,"ask_size":0.0,"iv":0.1936,"open_interest":269.0,"volume":8.0,"delta":-0.2925,"gamma":0.0008,"vega":7.9474,"theta":-1.8671,"rho":-2.2864,"theo":84.3111,"change":-9.31,"open":88.45,"high":88.45,"low":72.8,"tick":"up","last_trade_price":83.74,"last_trade_time":"2026-02-18T15:44:49","percent_change":-10.0054,"prev_day_close":93.0499992370606},{"option":"SPXW260331C06675000","bid":305.2,"bid_size":0.0,"ask":309.6,"ask_size":0.0,"iv":0.1925,"open_interest":96.0,"volume":0.0,"delta":0.7039,"gamma":0.0008,"vega":7.988,"theta":-1.8503,"rho":4.9682,"theo":306.1873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.2,"last_trade_time":"2025-12-31T15:44:03","percent_change":0.0,"prev_day_close":287.5},{"option":"SPXW260331P06675000","bid":84.4,"bid_size":0.0,"ask":85.0,"ask_size":0.0,"iv":0.1929,"open_interest":537.0,"volume":52.0,"delta":-0.2958,"gamma":0.0008,"vega":7.988,"theta":-1.8699,"rho":-2.313,"theo":85.3051,"change":-9.5,"open":77.87,"high":84.65,"low":72.71,"tick":"up","last_trade_price":84.65,"last_trade_time":"2026-02-18T15:44:49","percent_change":-10.0903,"prev_day_close":94.1500015258789},{"option":"SPXW260331C06680000","bid":301.0,"bid_size":0.0,"ask":305.2,"ask_size":0.0,"iv":0.1918,"open_interest":30.0,"volume":0.0,"delta":0.7005,"gamma":0.0008,"vega":8.0282,"theta":-1.8534,"rho":4.9469,"theo":302.2173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.6,"last_trade_time":"2026-01-28T15:09:26","percent_change":0.0,"prev_day_close":283.650009155273},{"option":"SPXW260331P06680000","bid":85.4,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.1921,"open_interest":455.0,"volume":51.0,"delta":-0.2992,"gamma":0.0008,"vega":8.0282,"theta":-1.8726,"rho":-2.3397,"theo":86.3122,"change":-18.88,"open":73.37,"high":78.5,"low":73.37,"tick":"down","last_trade_price":76.42,"last_trade_time":"2026-02-18T12:43:36","percent_change":-19.8111,"prev_day_close":95.2999992370606},{"option":"SPXW260331C06685000","bid":294.8,"bid_size":0.0,"ask":302.6,"ask_size":0.0,"iv":0.19,"open_interest":26.0,"volume":0.0,"delta":0.6971,"gamma":0.0008,"vega":8.0678,"theta":-1.8564,"rho":4.9254,"theo":298.2604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":285.8,"last_trade_time":"2026-02-13T15:06:44","percent_change":0.0,"prev_day_close":279.800003051758},{"option":"SPXW260331P06685000","bid":86.4,"bid_size":0.0,"ask":87.0,"ask_size":0.0,"iv":0.1914,"open_interest":55.0,"volume":42.0,"delta":-0.3027,"gamma":0.0008,"vega":8.0678,"theta":-1.8752,"rho":-2.3666,"theo":87.3324,"change":-21.05,"open":80.86,"high":80.86,"low":75.4,"tick":"down","last_trade_price":75.4,"last_trade_time":"2026-02-18T11:10:07","percent_change":-21.8248,"prev_day_close":96.4500007629394},{"option":"SPXW260331C06690000","bid":292.9,"bid_size":0.0,"ask":297.5,"ask_size":0.0,"iv":0.1907,"open_interest":92.0,"volume":0.0,"delta":0.6936,"gamma":0.0008,"vega":8.107,"theta":-1.8593,"rho":4.9037,"theo":294.3168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":393.57,"last_trade_time":"2026-01-28T13:55:54","percent_change":0.0,"prev_day_close":275.849990844727},{"option":"SPXW260331P06690000","bid":87.4,"bid_size":0.0,"ask":88.0,"ask_size":0.0,"iv":0.1906,"open_interest":116.0,"volume":6.0,"delta":-0.3061,"gamma":0.0008,"vega":8.107,"theta":-1.8776,"rho":-2.3938,"theo":88.3658,"change":-6.78,"open":80.4,"high":95.04,"low":78.02,"tick":"down","last_trade_price":90.77,"last_trade_time":"2026-02-18T15:31:57","percent_change":-6.95028,"prev_day_close":97.5499992370606},{"option":"SPXW260331C06695000","bid":290.9,"bid_size":0.0,"ask":291.9,"ask_size":0.0,"iv":0.1899,"open_interest":23.0,"volume":0.0,"delta":0.6901,"gamma":0.0008,"vega":8.1458,"theta":-1.8619,"rho":4.8819,"theo":290.3865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":294.6,"last_trade_time":"2026-02-12T15:08:42","percent_change":0.0,"prev_day_close":272.0},{"option":"SPXW260331P06695000","bid":88.4,"bid_size":0.0,"ask":89.1,"ask_size":0.0,"iv":0.1899,"open_interest":186.0,"volume":12.0,"delta":-0.3096,"gamma":0.0008,"vega":8.1458,"theta":-1.8798,"rho":-2.4211,"theo":89.4125,"change":-8.68,"open":79.55,"high":89.97,"low":79.55,"tick":"up","last_trade_price":89.97,"last_trade_time":"2026-02-18T15:40:24","percent_change":-8.79879,"prev_day_close":98.6500015258789},{"option":"SPXW260331C06700000","bid":287.0,"bid_size":0.0,"ask":287.8,"ask_size":0.0,"iv":0.1892,"open_interest":822.0,"volume":1.0,"delta":0.6866,"gamma":0.0008,"vega":8.1843,"theta":-1.8644,"rho":4.8598,"theo":286.4697,"change":31.7,"open":300.0,"high":300.0,"low":300.0,"tick":"up","last_trade_price":300.0,"last_trade_time":"2026-02-18T10:28:43","percent_change":11.8151,"prev_day_close":268.300003051758},{"option":"SPXW260331P06700000","bid":89.5,"bid_size":0.0,"ask":90.1,"ask_size":0.0,"iv":0.189,"open_interest":2925.0,"volume":235.0,"delta":-0.3132,"gamma":0.0008,"vega":8.1843,"theta":-1.8819,"rho":-2.4486,"theo":90.4728,"change":-9.85,"open":95.0,"high":97.24,"low":77.0,"tick":"no_change","last_trade_price":90.0,"last_trade_time":"2026-02-18T16:01:00","percent_change":-9.8648,"prev_day_close":99.8499984741211},{"option":"SPXW260331C06705000","bid":282.9,"bid_size":0.0,"ask":283.9,"ask_size":0.0,"iv":0.1884,"open_interest":28.0,"volume":0.0,"delta":0.683,"gamma":0.0008,"vega":8.2224,"theta":-1.8668,"rho":4.8374,"theo":282.5665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.25,"last_trade_time":"2026-01-29T13:43:01","percent_change":0.0,"prev_day_close":264.449996948242},{"option":"SPXW260331P06705000","bid":90.5,"bid_size":0.0,"ask":91.2,"ask_size":0.0,"iv":0.1884,"open_interest":71.0,"volume":1.0,"delta":-0.3168,"gamma":0.0008,"vega":8.2224,"theta":-1.8838,"rho":-2.4765,"theo":91.5467,"change":-16.95,"open":84.1,"high":84.1,"low":84.1,"tick":"down","last_trade_price":84.1,"last_trade_time":"2026-02-18T10:08:37","percent_change":-16.7739,"prev_day_close":101.049999237061},{"option":"SPXW260331C06710000","bid":279.0,"bid_size":0.0,"ask":280.0,"ask_size":0.0,"iv":0.1877,"open_interest":122.0,"volume":0.0,"delta":0.6793,"gamma":0.0008,"vega":8.2601,"theta":-1.8689,"rho":4.8146,"theo":278.6773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.67,"last_trade_time":"2026-02-17T11:05:54","percent_change":0.0,"prev_day_close":260.699996948242},{"option":"SPXW260331P06710000","bid":91.6,"bid_size":0.0,"ask":92.2,"ask_size":0.0,"iv":0.1877,"open_interest":197.0,"volume":2052.0,"delta":-0.3204,"gamma":0.0008,"vega":8.2601,"theta":-1.8855,"rho":-2.5047,"theo":92.6344,"change":-9.7,"open":100.0,"high":100.0,"low":92.55,"tick":"down","last_trade_price":92.55,"last_trade_time":"2026-02-18T15:45:07","percent_change":-9.48655,"prev_day_close":102.25},{"option":"SPXW260331C06715000","bid":275.3,"bid_size":0.0,"ask":276.1,"ask_size":0.0,"iv":0.1869,"open_interest":11.0,"volume":0.0,"delta":0.6757,"gamma":0.0008,"vega":8.2976,"theta":-1.8709,"rho":4.7915,"theo":274.802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.4,"last_trade_time":"2026-02-13T15:04:00","percent_change":0.0,"prev_day_close":256.949996948242},{"option":"SPXW260331P06715000","bid":92.7,"bid_size":0.0,"ask":93.3,"ask_size":0.0,"iv":0.1869,"open_interest":186.0,"volume":31.0,"delta":-0.324,"gamma":0.0008,"vega":8.2976,"theta":-1.887,"rho":-2.5332,"theo":93.7363,"change":-12.95,"open":86.5,"high":90.5,"low":80.5,"tick":"up","last_trade_price":90.5,"last_trade_time":"2026-02-18T14:14:47","percent_change":-12.5181,"prev_day_close":103.450000762939},{"option":"SPXW260331C06720000","bid":271.4,"bid_size":0.0,"ask":272.2,"ask_size":0.0,"iv":0.1863,"open_interest":140.0,"volume":0.0,"delta":0.672,"gamma":0.0008,"vega":8.3349,"theta":-1.8727,"rho":4.768,"theo":270.9411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.2,"last_trade_time":"2026-02-05T11:25:46","percent_change":0.0,"prev_day_close":253.100006103516},{"option":"SPXW260331P06720000","bid":93.8,"bid_size":0.0,"ask":94.4,"ask_size":0.0,"iv":0.1862,"open_interest":602.0,"volume":3.0,"delta":-0.3278,"gamma":0.0008,"vega":8.3349,"theta":-1.8884,"rho":-2.5622,"theo":94.8524,"change":-13.15,"open":100.31,"high":100.31,"low":83.9,"tick":"up","last_trade_price":91.5,"last_trade_time":"2026-02-18T14:15:16","percent_change":-12.5657,"prev_day_close":104.650001525879},{"option":"SPXW260331C06725000","bid":267.5,"bid_size":0.0,"ask":268.5,"ask_size":0.0,"iv":0.1854,"open_interest":130.0,"volume":0.0,"delta":0.6682,"gamma":0.0008,"vega":8.3718,"theta":-1.8743,"rho":4.7439,"theo":267.0948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":266.92,"last_trade_time":"2026-02-12T12:31:58","percent_change":0.0,"prev_day_close":249.5},{"option":"SPXW260331P06725000","bid":94.9,"bid_size":0.0,"ask":95.5,"ask_size":0.0,"iv":0.1854,"open_interest":239.0,"volume":7.0,"delta":-0.3315,"gamma":0.0008,"vega":8.3718,"theta":-1.8895,"rho":-2.5917,"theo":95.9831,"change":-3.96,"open":84.2,"high":101.94,"low":84.2,"tick":"up","last_trade_price":101.94,"last_trade_time":"2026-02-18T15:23:37","percent_change":-3.73938,"prev_day_close":105.900001525879},{"option":"SPXW260331C06730000","bid":263.7,"bid_size":0.0,"ask":264.5,"ask_size":0.0,"iv":0.1847,"open_interest":64.0,"volume":0.0,"delta":0.6644,"gamma":0.0008,"vega":8.4085,"theta":-1.8757,"rho":4.7194,"theo":263.2634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.0,"last_trade_time":"2026-02-02T14:58:17","percent_change":0.0,"prev_day_close":245.799995422363},{"option":"SPXW260331P06730000","bid":96.0,"bid_size":0.0,"ask":96.7,"ask_size":0.0,"iv":0.1846,"open_interest":187.0,"volume":20.0,"delta":-0.3353,"gamma":0.0008,"vega":8.4085,"theta":-1.8905,"rho":-2.6217,"theo":97.1288,"change":-13.1,"open":88.9,"high":97.55,"low":84.8,"tick":"no_change","last_trade_price":94.05,"last_trade_time":"2026-02-18T15:49:55","percent_change":-12.2259,"prev_day_close":107.150001525879},{"option":"SPXW260331C06735000","bid":259.8,"bid_size":0.0,"ask":260.6,"ask_size":0.0,"iv":0.1839,"open_interest":26.0,"volume":0.0,"delta":0.6606,"gamma":0.0009,"vega":8.4447,"theta":-1.8769,"rho":4.6944,"theo":259.4471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.2,"last_trade_time":"2026-02-17T15:05:53","percent_change":0.0,"prev_day_close":241.949996948242},{"option":"SPXW260331P06735000","bid":97.2,"bid_size":0.0,"ask":97.8,"ask_size":0.0,"iv":0.1838,"open_interest":100.0,"volume":13.0,"delta":-0.3392,"gamma":0.0009,"vega":8.4447,"theta":-1.8912,"rho":-2.6521,"theo":98.2896,"change":-13.25,"open":104.05,"high":104.05,"low":88.65,"tick":"no_change","last_trade_price":95.15,"last_trade_time":"2026-02-18T15:49:55","percent_change":-12.2232,"prev_day_close":108.400001525879},{"option":"SPXW260331C06740000","bid":256.0,"bid_size":0.0,"ask":256.8,"ask_size":0.0,"iv":0.1831,"open_interest":56.0,"volume":12.0,"delta":0.6567,"gamma":0.0009,"vega":8.4806,"theta":-1.8779,"rho":4.669,"theo":255.6464,"change":11.5,"open":266.1,"high":270.0,"low":249.9,"tick":"no_change","last_trade_price":249.9,"last_trade_time":"2026-02-18T14:55:38","percent_change":4.82382,"prev_day_close":238.400001525879},{"option":"SPXW260331P06740000","bid":98.3,"bid_size":0.0,"ask":99.0,"ask_size":0.0,"iv":0.183,"open_interest":318.0,"volume":8.0,"delta":-0.343,"gamma":0.0009,"vega":8.4806,"theta":-1.8918,"rho":-2.683,"theo":99.4658,"change":-22.55,"open":92.45,"high":92.45,"low":87.1,"tick":"down","last_trade_price":87.1,"last_trade_time":"2026-02-18T12:47:50","percent_change":-20.5654,"prev_day_close":109.650001525879},{"option":"SPXW260331C06745000","bid":252.2,"bid_size":0.0,"ask":253.0,"ask_size":0.0,"iv":0.1824,"open_interest":7.0,"volume":0.0,"delta":0.6528,"gamma":0.0009,"vega":8.5159,"theta":-1.8787,"rho":4.643,"theo":251.8613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.2,"last_trade_time":"2026-02-05T11:23:57","percent_change":0.0,"prev_day_close":234.700004577637},{"option":"SPXW260331P06745000","bid":99.5,"bid_size":0.0,"ask":100.1,"ask_size":0.0,"iv":0.1823,"open_interest":131.0,"volume":1.0,"delta":-0.347,"gamma":0.0009,"vega":8.5159,"theta":-1.8921,"rho":-2.7144,"theo":100.6578,"change":-14.45,"open":96.6,"high":96.6,"low":96.6,"tick":"down","last_trade_price":96.6,"last_trade_time":"2026-02-18T14:13:15","percent_change":-13.0122,"prev_day_close":111.049999237061},{"option":"SPXW260331C06750000","bid":248.4,"bid_size":0.0,"ask":249.2,"ask_size":0.0,"iv":0.1816,"open_interest":927.0,"volume":0.0,"delta":0.6488,"gamma":0.0009,"vega":8.5506,"theta":-1.8792,"rho":4.6168,"theo":248.0923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.42,"last_trade_time":"2026-02-17T11:13:58","percent_change":0.0,"prev_day_close":231.099998474121},{"option":"SPXW260331P06750000","bid":100.7,"bid_size":0.0,"ask":101.3,"ask_size":0.0,"iv":0.1815,"open_interest":2149.0,"volume":342.0,"delta":-0.3509,"gamma":0.0009,"vega":8.5506,"theta":-1.8923,"rho":-2.7461,"theo":101.8659,"change":-10.63,"open":93.58,"high":108.92,"low":89.18,"tick":"up","last_trade_price":101.77,"last_trade_time":"2026-02-18T16:12:52","percent_change":-9.45729,"prev_day_close":112.399997711182},{"option":"SPXW260331C06755000","bid":244.7,"bid_size":0.0,"ask":245.5,"ask_size":0.0,"iv":0.1809,"open_interest":52.0,"volume":0.0,"delta":0.6448,"gamma":0.0009,"vega":8.5846,"theta":-1.8796,"rho":4.5901,"theo":244.3395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.8,"last_trade_time":"2026-02-16T10:29:57","percent_change":0.0,"prev_day_close":227.300003051758},{"option":"SPXW260331P06755000","bid":101.9,"bid_size":0.0,"ask":102.5,"ask_size":0.0,"iv":0.1808,"open_interest":54.0,"volume":1.0,"delta":-0.3549,"gamma":0.0009,"vega":8.5846,"theta":-1.8922,"rho":-2.7782,"theo":103.0901,"change":-8.37,"open":105.28,"high":105.28,"low":105.28,"tick":"down","last_trade_price":105.28,"last_trade_time":"2026-02-18T14:37:22","percent_change":-7.36472,"prev_day_close":113.650001525879},{"option":"SPXW260331C06760000","bid":240.9,"bid_size":0.0,"ask":241.7,"ask_size":0.0,"iv":0.18,"open_interest":34.0,"volume":0.0,"delta":0.6407,"gamma":0.0009,"vega":8.6179,"theta":-1.8797,"rho":4.5632,"theo":240.6031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.8,"last_trade_time":"2026-02-13T09:49:46","percent_change":0.0,"prev_day_close":223.699996948242},{"option":"SPXW260331P06760000","bid":103.1,"bid_size":0.0,"ask":103.8,"ask_size":0.0,"iv":0.18,"open_interest":4909.0,"volume":3.0,"delta":-0.359,"gamma":0.0009,"vega":8.6179,"theta":-1.8918,"rho":-2.8106,"theo":104.3308,"change":-4.3,"open":100.3,"high":110.75,"low":100.3,"tick":"no_change","last_trade_price":110.75,"last_trade_time":"2026-02-18T15:23:36","percent_change":-3.7375,"prev_day_close":115.049999237061},{"option":"SPXW260331C06765000","bid":237.2,"bid_size":0.0,"ask":238.0,"ask_size":0.0,"iv":0.1793,"open_interest":24.0,"volume":0.0,"delta":0.6366,"gamma":0.0009,"vega":8.6504,"theta":-1.8796,"rho":4.5361,"theo":236.8833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.4,"last_trade_time":"2026-02-06T14:49:37","percent_change":0.0,"prev_day_close":220.100006103516},{"option":"SPXW260331P06765000","bid":104.3,"bid_size":0.0,"ask":105.0,"ask_size":0.0,"iv":0.1792,"open_interest":39.0,"volume":2.0,"delta":-0.3631,"gamma":0.0009,"vega":8.6504,"theta":-1.8913,"rho":-2.8432,"theo":105.588,"change":-14.6,"open":101.6,"high":101.9,"low":101.6,"tick":"up","last_trade_price":101.9,"last_trade_time":"2026-02-18T14:15:07","percent_change":-12.5322,"prev_day_close":116.5},{"option":"SPXW260331C06770000","bid":233.4,"bid_size":0.0,"ask":234.2,"ask_size":0.0,"iv":0.1786,"open_interest":22.0,"volume":0.0,"delta":0.6325,"gamma":0.0009,"vega":8.6821,"theta":-1.8792,"rho":4.5087,"theo":233.1801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.5,"last_trade_time":"2026-02-13T09:33:55","percent_change":0.0,"prev_day_close":216.699996948242},{"option":"SPXW260331P06770000","bid":105.6,"bid_size":0.0,"ask":106.2,"ask_size":0.0,"iv":0.1785,"open_interest":101.0,"volume":2039.0,"delta":-0.3672,"gamma":0.0009,"vega":8.6821,"theta":-1.8905,"rho":-2.876,"theo":106.8619,"change":-3.6,"open":115.4,"high":115.4,"low":114.3,"tick":"down","last_trade_price":114.3,"last_trade_time":"2026-02-18T09:33:37","percent_change":-3.05344,"prev_day_close":117.900001525879},{"option":"SPXW260331C06775000","bid":229.7,"bid_size":0.0,"ask":230.5,"ask_size":0.0,"iv":0.1778,"open_interest":236.0,"volume":1.0,"delta":0.6283,"gamma":0.0009,"vega":8.713,"theta":-1.8786,"rho":4.4812,"theo":229.4938,"change":26.47,"open":239.57,"high":239.57,"low":239.57,"tick":"up","last_trade_price":239.57,"last_trade_time":"2026-02-18T11:54:38","percent_change":12.4214,"prev_day_close":213.099998474121},{"option":"SPXW260331P06775000","bid":106.9,"bid_size":0.0,"ask":107.5,"ask_size":0.0,"iv":0.1776,"open_interest":778.0,"volume":2.0,"delta":-0.3714,"gamma":0.0009,"vega":8.713,"theta":-1.8894,"rho":-2.909,"theo":108.1526,"change":-22.49,"open":96.81,"high":96.81,"low":96.81,"tick":"no_change","last_trade_price":96.81,"last_trade_time":"2026-02-18T11:52:16","percent_change":-18.8516,"prev_day_close":119.299999237061},{"option":"SPXW260331C06780000","bid":226.0,"bid_size":0.0,"ask":226.8,"ask_size":0.0,"iv":0.177,"open_interest":107.0,"volume":0.0,"delta":0.624,"gamma":0.0009,"vega":8.743,"theta":-1.8778,"rho":4.4534,"theo":225.8245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":206.3,"last_trade_time":"2026-02-17T12:08:14","percent_change":0.0,"prev_day_close":209.550003051758},{"option":"SPXW260331P06780000","bid":108.1,"bid_size":0.0,"ask":108.8,"ask_size":0.0,"iv":0.1769,"open_interest":126.0,"volume":0.0,"delta":-0.3757,"gamma":0.0009,"vega":8.743,"theta":-1.8882,"rho":-2.9422,"theo":109.4603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.08,"last_trade_time":"2026-02-17T13:44:21","percent_change":0.0,"prev_day_close":120.75},{"option":"SPXW260331C06785000","bid":222.4,"bid_size":0.0,"ask":223.2,"ask_size":0.0,"iv":0.1762,"open_interest":34.0,"volume":0.0,"delta":0.6197,"gamma":0.0009,"vega":8.7722,"theta":-1.8768,"rho":4.4254,"theo":222.1723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.7,"last_trade_time":"2026-02-17T15:34:46","percent_change":0.0,"prev_day_close":205.949996948242},{"option":"SPXW260331P06785000","bid":109.4,"bid_size":0.0,"ask":110.1,"ask_size":0.0,"iv":0.1762,"open_interest":103.0,"volume":5.0,"delta":-0.38,"gamma":0.0009,"vega":8.7722,"theta":-1.8867,"rho":-2.9756,"theo":110.7851,"change":-25.1,"open":97.1,"high":97.1,"low":97.1,"tick":"down","last_trade_price":97.1,"last_trade_time":"2026-02-18T12:47:36","percent_change":-20.5401,"prev_day_close":122.200000762939},{"option":"SPXW260331C06790000","bid":218.7,"bid_size":0.0,"ask":219.5,"ask_size":0.0,"iv":0.1755,"open_interest":33.0,"volume":0.0,"delta":0.6154,"gamma":0.0009,"vega":8.8007,"theta":-1.8754,"rho":4.3971,"theo":218.5374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.8,"last_trade_time":"2026-02-17T11:27:46","percent_change":0.0,"prev_day_close":202.5},{"option":"SPXW260331P06790000","bid":110.8,"bid_size":0.0,"ask":111.4,"ask_size":0.0,"iv":0.1753,"open_interest":151.0,"volume":501.0,"delta":-0.3843,"gamma":0.0009,"vega":8.8007,"theta":-1.8849,"rho":-3.0094,"theo":112.1273,"change":-25.07,"open":102.95,"high":102.95,"low":96.64,"tick":"no_change","last_trade_price":98.58,"last_trade_time":"2026-02-18T13:13:58","percent_change":-20.275,"prev_day_close":123.650001525879},{"option":"SPXW260331C06795000","bid":215.1,"bid_size":0.0,"ask":215.9,"ask_size":0.0,"iv":0.1746,"open_interest":70.0,"volume":0.0,"delta":0.611,"gamma":0.001,"vega":8.8285,"theta":-1.8738,"rho":4.3684,"theo":214.92,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.45,"last_trade_time":"2026-02-06T15:40:04","percent_change":0.0,"prev_day_close":199.0},{"option":"SPXW260331P06795000","bid":112.1,"bid_size":0.0,"ask":112.8,"ask_size":0.0,"iv":0.1746,"open_interest":121.0,"volume":63.0,"delta":-0.3887,"gamma":0.001,"vega":8.8285,"theta":-1.8829,"rho":-3.0436,"theo":113.487,"change":-21.91,"open":105.7,"high":105.7,"low":100.3,"tick":"up","last_trade_price":103.24,"last_trade_time":"2026-02-18T11:55:34","percent_change":-17.507,"prev_day_close":125.150001525879},{"option":"SPXW260331C06800000","bid":211.4,"bid_size":0.0,"ask":212.3,"ask_size":0.0,"iv":0.1739,"open_interest":1016.0,"volume":3.0,"delta":0.6066,"gamma":0.001,"vega":8.8555,"theta":-1.872,"rho":4.3392,"theo":211.3205,"change":19.9,"open":206.15,"high":220.38,"low":206.15,"tick":"down","last_trade_price":215.5,"last_trade_time":"2026-02-18T15:58:51","percent_change":10.1738,"prev_day_close":195.599998474121},{"option":"SPXW260331P06800000","bid":113.5,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.1737,"open_interest":6147.0,"volume":95.0,"delta":-0.3932,"gamma":0.001,"vega":8.8555,"theta":-1.8806,"rho":-3.0782,"theo":114.8645,"change":-16.19,"open":118.7,"high":120.9,"low":98.82,"tick":"down","last_trade_price":110.41,"last_trade_time":"2026-02-18T15:58:11","percent_change":-12.7883,"prev_day_close":126.600002288818},{"option":"SPXW260331C06805000","bid":207.8,"bid_size":0.0,"ask":208.7,"ask_size":0.0,"iv":0.173,"open_interest":25.0,"volume":0.0,"delta":0.6021,"gamma":0.001,"vega":8.8818,"theta":-1.8699,"rho":4.3094,"theo":207.7391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.9,"last_trade_time":"2026-02-17T10:45:37","percent_change":0.0,"prev_day_close":192.099998474121},{"option":"SPXW260331P06805000","bid":114.8,"bid_size":0.0,"ask":115.5,"ask_size":0.0,"iv":0.173,"open_interest":130.0,"volume":6.0,"delta":-0.3976,"gamma":0.001,"vega":8.8818,"theta":-1.878,"rho":-3.1134,"theo":116.2602,"change":-15.1,"open":106.56,"high":113.0,"low":106.56,"tick":"up","last_trade_price":113.0,"last_trade_time":"2026-02-18T14:17:37","percent_change":-11.7877,"prev_day_close":128.099998474121},{"option":"SPXW260331C06810000","bid":204.3,"bid_size":0.0,"ask":205.1,"ask_size":0.0,"iv":0.1722,"open_interest":60.0,"volume":0.0,"delta":0.5976,"gamma":0.001,"vega":8.9073,"theta":-1.8675,"rho":4.2791,"theo":204.1763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.24,"last_trade_time":"2026-02-17T11:00:53","percent_change":0.0,"prev_day_close":188.650001525879},{"option":"SPXW260331P06810000","bid":116.2,"bid_size":0.0,"ask":116.9,"ask_size":0.0,"iv":0.1722,"open_interest":440.0,"volume":0.0,"delta":-0.4022,"gamma":0.001,"vega":8.9073,"theta":-1.8752,"rho":-3.1492,"theo":117.6744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":148.65,"last_trade_time":"2026-02-17T12:54:53","percent_change":0.0,"prev_day_close":129.75},{"option":"SPXW260331C06815000","bid":200.7,"bid_size":0.0,"ask":201.4,"ask_size":0.0,"iv":0.1715,"open_interest":73.0,"volume":0.0,"delta":0.593,"gamma":0.001,"vega":8.9321,"theta":-1.8648,"rho":4.2482,"theo":200.6325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.6,"last_trade_time":"2026-02-17T10:25:49","percent_change":0.0,"prev_day_close":185.299995422363},{"option":"SPXW260331P06815000","bid":117.6,"bid_size":0.0,"ask":118.3,"ask_size":0.0,"iv":0.1714,"open_interest":72.0,"volume":0.0,"delta":-0.4068,"gamma":0.001,"vega":8.9321,"theta":-1.8721,"rho":-3.1856,"theo":119.1076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.17,"last_trade_time":"2026-02-17T15:42:01","percent_change":0.0,"prev_day_close":131.299995422363},{"option":"SPXW260331C06820000","bid":197.2,"bid_size":0.0,"ask":197.8,"ask_size":0.0,"iv":0.1707,"open_interest":34.0,"volume":0.0,"delta":0.5883,"gamma":0.001,"vega":8.9559,"theta":-1.8619,"rho":4.2166,"theo":197.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.4,"last_trade_time":"2026-02-17T15:43:09","percent_change":0.0,"prev_day_close":181.949996948242},{"option":"SPXW260331P06820000","bid":119.1,"bid_size":0.0,"ask":119.8,"ask_size":0.0,"iv":0.1707,"open_interest":219.0,"volume":26.0,"delta":-0.4114,"gamma":0.001,"vega":8.9559,"theta":-1.8687,"rho":-3.2226,"theo":120.5602,"change":-25.25,"open":105.9,"high":107.7,"low":104.51,"tick":"no_change","last_trade_price":107.7,"last_trade_time":"2026-02-18T12:46:10","percent_change":-18.9921,"prev_day_close":132.949996948242},{"option":"SPXW260331C06825000","bid":193.6,"bid_size":0.0,"ask":194.3,"ask_size":0.0,"iv":0.1698,"open_interest":590.0,"volume":1.0,"delta":0.5837,"gamma":0.001,"vega":8.9788,"theta":-1.8586,"rho":4.1846,"theo":193.6032,"change":10.05,"open":188.65,"high":188.65,"low":188.65,"tick":"up","last_trade_price":188.65,"last_trade_time":"2026-02-18T09:54:40","percent_change":5.6271,"prev_day_close":178.599998474121},{"option":"SPXW260331P06825000","bid":120.5,"bid_size":0.0,"ask":121.2,"ask_size":0.0,"iv":0.1698,"open_interest":379.0,"volume":2.0,"delta":-0.4161,"gamma":0.001,"vega":8.9788,"theta":-1.865,"rho":-3.26,"theo":122.0324,"change":-19.2,"open":109.1,"high":115.3,"low":109.1,"tick":"up","last_trade_price":115.3,"last_trade_time":"2026-02-18T13:44:04","percent_change":-14.2751,"prev_day_close":134.5},{"option":"SPXW260331C06830000","bid":190.1,"bid_size":0.0,"ask":190.8,"ask_size":0.0,"iv":0.169,"open_interest":34.0,"volume":0.0,"delta":0.5789,"gamma":0.001,"vega":9.0006,"theta":-1.8551,"rho":4.1521,"theo":190.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":171.24,"last_trade_time":"2026-02-17T15:38:25","percent_change":0.0,"prev_day_close":175.299995422363},{"option":"SPXW260331P06830000","bid":122.0,"bid_size":0.0,"ask":122.7,"ask_size":0.0,"iv":0.169,"open_interest":114.0,"volume":3.0,"delta":-0.4208,"gamma":0.001,"vega":9.0006,"theta":-1.861,"rho":-3.298,"theo":123.5247,"change":-10.26,"open":109.4,"high":125.94,"low":109.4,"tick":"up","last_trade_price":125.94,"last_trade_time":"2026-02-18T14:40:56","percent_change":-7.53304,"prev_day_close":136.200004577637},{"option":"SPXW260331C06835000","bid":186.6,"bid_size":0.0,"ask":187.3,"ask_size":0.0,"iv":0.1683,"open_interest":32.0,"volume":1.0,"delta":0.5742,"gamma":0.001,"vega":9.0213,"theta":-1.8512,"rho":4.1193,"theo":186.6539,"change":11.45,"open":183.4,"high":183.4,"low":183.4,"tick":"up","last_trade_price":183.4,"last_trade_time":"2026-02-18T15:39:32","percent_change":6.65891,"prev_day_close":171.949996948242},{"option":"SPXW260331P06835000","bid":123.5,"bid_size":0.0,"ask":124.2,"ask_size":0.0,"iv":0.1682,"open_interest":145.0,"volume":2.0,"delta":-0.4256,"gamma":0.001,"vega":9.0213,"theta":-1.8567,"rho":-3.3362,"theo":125.0373,"change":-12.35,"open":137.14,"high":137.14,"low":125.45,"tick":"down","last_trade_price":125.45,"last_trade_time":"2026-02-18T15:39:32","percent_change":-8.96226,"prev_day_close":137.799995422363},{"option":"SPXW260331C06840000","bid":183.2,"bid_size":0.0,"ask":183.9,"ask_size":0.0,"iv":0.1675,"open_interest":278.0,"volume":0.0,"delta":0.5693,"gamma":0.001,"vega":9.0408,"theta":-1.8471,"rho":4.0862,"theo":183.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.2,"last_trade_time":"2026-02-17T11:01:51","percent_change":0.0,"prev_day_close":168.650001525879},{"option":"SPXW260331P06840000","bid":125.0,"bid_size":0.0,"ask":125.7,"ask_size":0.0,"iv":0.1674,"open_interest":336.0,"volume":20.0,"delta":-0.4304,"gamma":0.001,"vega":9.0408,"theta":-1.8521,"rho":-3.3748,"theo":126.5705,"change":-18.9,"open":135.9,"high":135.9,"low":109.97,"tick":"up","last_trade_price":120.65,"last_trade_time":"2026-02-18T14:08:22","percent_change":-13.5435,"prev_day_close":139.550003051758},{"option":"SPXW260331C06845000","bid":179.7,"bid_size":0.0,"ask":180.4,"ask_size":0.0,"iv":0.1667,"open_interest":16.0,"volume":9.0,"delta":0.5644,"gamma":0.001,"vega":9.0591,"theta":-1.8426,"rho":4.0529,"theo":179.787,"change":9.7,"open":175.0,"high":175.0,"low":175.0,"tick":"up","last_trade_price":175.0,"last_trade_time":"2026-02-18T15:35:49","percent_change":5.86812,"prev_day_close":165.299995422363},{"option":"SPXW260331P06845000","bid":126.5,"bid_size":0.0,"ask":127.2,"ask_size":0.0,"iv":0.1665,"open_interest":278.0,"volume":90.0,"delta":-0.4353,"gamma":0.001,"vega":9.0591,"theta":-1.8472,"rho":-3.4136,"theo":128.1244,"change":-24.74,"open":137.6,"high":137.6,"low":114.9,"tick":"no_change","last_trade_price":116.46,"last_trade_time":"2026-02-18T13:36:20","percent_change":-17.5212,"prev_day_close":141.200004577637},{"option":"SPXW260331C06850000","bid":176.3,"bid_size":0.0,"ask":177.0,"ask_size":0.0,"iv":0.1659,"open_interest":1231.0,"volume":12.0,"delta":0.5595,"gamma":0.001,"vega":9.0761,"theta":-1.8378,"rho":4.0194,"theo":176.3848,"change":12.5,"open":184.72,"high":186.81,"low":174.55,"tick":"down","last_trade_price":174.55,"last_trade_time":"2026-02-18T14:41:13","percent_change":7.71367,"prev_day_close":162.049995422363},{"option":"SPXW260331P06850000","bid":128.1,"bid_size":0.0,"ask":128.8,"ask_size":0.0,"iv":0.1658,"open_interest":1590.0,"volume":64.0,"delta":-0.4402,"gamma":0.001,"vega":9.0761,"theta":-1.842,"rho":-3.4525,"theo":129.6993,"change":-19.35,"open":142.19,"high":142.19,"low":113.86,"tick":"up","last_trade_price":123.65,"last_trade_time":"2026-02-18T14:08:22","percent_change":-13.5315,"prev_day_close":143.0},{"option":"SPXW260331C06855000","bid":172.9,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.1651,"open_interest":56.0,"volume":0.0,"delta":0.5545,"gamma":0.001,"vega":9.0919,"theta":-1.8327,"rho":3.9857,"theo":173.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.65,"last_trade_time":"2026-02-06T13:22:32","percent_change":0.0,"prev_day_close":158.849998474121},{"option":"SPXW260331P06855000","bid":129.7,"bid_size":0.0,"ask":130.4,"ask_size":0.0,"iv":0.165,"open_interest":174.0,"volume":10.0,"delta":-0.4452,"gamma":0.001,"vega":9.0919,"theta":-1.8364,"rho":-3.4916,"theo":131.2953,"change":-26.4,"open":118.3,"high":118.3,"low":118.3,"tick":"down","last_trade_price":118.3,"last_trade_time":"2026-02-18T12:35:25","percent_change":-18.2446,"prev_day_close":144.700004577637},{"option":"SPXW260331C06860000","bid":169.6,"bid_size":0.0,"ask":170.2,"ask_size":0.0,"iv":0.1643,"open_interest":275.0,"volume":10.0,"delta":0.5495,"gamma":0.001,"vega":9.1064,"theta":-1.8273,"rho":3.9518,"theo":169.6441,"change":22.6,"open":178.3,"high":178.3,"low":178.3,"tick":"up","last_trade_price":178.3,"last_trade_time":"2026-02-18T12:45:51","percent_change":14.5151,"prev_day_close":155.700004577637},{"option":"SPXW260331P06860000","bid":131.3,"bid_size":0.0,"ask":132.0,"ask_size":0.0,"iv":0.1642,"open_interest":172.0,"volume":23.0,"delta":-0.4503,"gamma":0.001,"vega":9.1064,"theta":-1.8306,"rho":-3.531,"theo":132.9127,"change":-13.8,"open":142.0,"high":144.5,"low":116.86,"tick":"up","last_trade_price":132.7,"last_trade_time":"2026-02-18T15:45:07","percent_change":-9.4198,"prev_day_close":146.5},{"option":"SPXW260331C06865000","bid":166.2,"bid_size":0.0,"ask":166.9,"ask_size":0.0,"iv":0.1635,"open_interest":59.0,"volume":2.0,"delta":0.5444,"gamma":0.001,"vega":9.1196,"theta":-1.8215,"rho":3.9175,"theo":166.3061,"change":26.4,"open":179.0,"high":179.0,"low":179.0,"tick":"up","last_trade_price":179.0,"last_trade_time":"2026-02-18T10:48:19","percent_change":17.3001,"prev_day_close":152.599998474121},{"option":"SPXW260331P06865000","bid":132.9,"bid_size":0.0,"ask":133.6,"ask_size":0.0,"iv":0.1635,"open_interest":90.0,"volume":3.0,"delta":-0.4554,"gamma":0.001,"vega":9.1196,"theta":-1.8244,"rho":-3.5708,"theo":134.5517,"change":-16.25,"open":137.44,"high":137.44,"low":132.05,"tick":"down","last_trade_price":132.05,"last_trade_time":"2026-02-18T15:46:44","percent_change":-10.9575,"prev_day_close":148.299995422363},{"option":"SPXW260331C06870000","bid":162.9,"bid_size":0.0,"ask":163.6,"ask_size":0.0,"iv":0.1628,"open_interest":85.0,"volume":14.0,"delta":0.5392,"gamma":0.001,"vega":9.1315,"theta":-1.8154,"rho":3.8828,"theo":162.9901,"change":26.15,"open":154.1,"high":175.5,"low":154.1,"tick":"up","last_trade_price":175.5,"last_trade_time":"2026-02-18T10:55:45","percent_change":17.5092,"prev_day_close":149.349998474121},{"option":"SPXW260331P06870000","bid":134.6,"bid_size":0.0,"ask":135.3,"ask_size":0.0,"iv":0.1626,"open_interest":283.0,"volume":10.0,"delta":-0.4605,"gamma":0.001,"vega":9.1315,"theta":-1.8178,"rho":-3.611,"theo":136.2127,"change":-19.65,"open":139.5,"high":143.8,"low":130.5,"tick":"down","last_trade_price":130.5,"last_trade_time":"2026-02-18T15:53:40","percent_change":-13.0869,"prev_day_close":150.150001525879},{"option":"SPXW260331C06875000","bid":159.6,"bid_size":0.0,"ask":160.3,"ask_size":0.0,"iv":0.1619,"open_interest":235.0,"volume":5.0,"delta":0.534,"gamma":0.0011,"vega":9.1421,"theta":-1.809,"rho":3.8474,"theo":159.6965,"change":24.83,"open":171.08,"high":171.08,"low":171.08,"tick":"no_change","last_trade_price":171.08,"last_trade_time":"2026-02-18T11:15:08","percent_change":16.9778,"prev_day_close":146.25},{"option":"SPXW260331P06875000","bid":136.2,"bid_size":0.0,"ask":137.0,"ask_size":0.0,"iv":0.1618,"open_interest":758.0,"volume":46.0,"delta":-0.4657,"gamma":0.0011,"vega":9.1421,"theta":-1.8109,"rho":-3.6517,"theo":137.8962,"change":-13.27,"open":141.43,"high":147.9,"low":122.67,"tick":"no_change","last_trade_price":138.78,"last_trade_time":"2026-02-18T15:41:31","percent_change":-8.72739,"prev_day_close":152.049995422363},{"option":"SPXW260331C06880000","bid":156.3,"bid_size":0.0,"ask":157.0,"ask_size":0.0,"iv":0.1611,"open_interest":365.0,"volume":11.0,"delta":0.5288,"gamma":0.0011,"vega":9.1513,"theta":-1.8022,"rho":3.8115,"theo":156.4259,"change":25.15,"open":150.3,"high":168.3,"low":150.3,"tick":"up","last_trade_price":168.3,"last_trade_time":"2026-02-18T11:08:47","percent_change":17.569,"prev_day_close":143.150001525879},{"option":"SPXW260331P06880000","bid":137.9,"bid_size":0.0,"ask":138.7,"ask_size":0.0,"iv":0.161,"open_interest":300.0,"volume":12.0,"delta":-0.471,"gamma":0.0011,"vega":9.1513,"theta":-1.8037,"rho":-3.6931,"theo":139.6026,"change":-17.05,"open":123.4,"high":136.9,"low":123.4,"tick":"no_change","last_trade_price":136.9,"last_trade_time":"2026-02-18T14:18:03","percent_change":-11.075,"prev_day_close":153.949996948242},{"option":"SPXW260331C06885000","bid":153.0,"bid_size":0.0,"ask":153.7,"ask_size":0.0,"iv":0.1603,"open_interest":44.0,"volume":14.0,"delta":0.5235,"gamma":0.0011,"vega":9.1591,"theta":-1.7951,"rho":3.7748,"theo":153.1788,"change":8.4,"open":165.0,"high":165.0,"low":148.5,"tick":"down","last_trade_price":148.5,"last_trade_time":"2026-02-18T15:36:18","percent_change":5.99572,"prev_day_close":140.099998474121},{"option":"SPXW260331P06885000","bid":139.7,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1603,"open_interest":74.0,"volume":10.0,"delta":-0.4763,"gamma":0.0011,"vega":9.1591,"theta":-1.7962,"rho":-3.7352,"theo":141.3326,"change":-16.1,"open":129.1,"high":139.7,"low":124.51,"tick":"up","last_trade_price":139.7,"last_trade_time":"2026-02-18T16:05:16","percent_change":-10.3338,"prev_day_close":155.799995422363},{"option":"SPXW260331C06890000","bid":149.8,"bid_size":0.0,"ask":150.5,"ask_size":0.0,"iv":0.1595,"open_interest":61.0,"volume":0.0,"delta":0.5181,"gamma":0.0011,"vega":9.1654,"theta":-1.7876,"rho":3.7375,"theo":149.9559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.66,"last_trade_time":"2026-02-17T11:24:56","percent_change":0.0,"prev_day_close":137.049995422363},{"option":"SPXW260331P06890000","bid":141.4,"bid_size":0.0,"ask":142.1,"ask_size":0.0,"iv":0.1594,"open_interest":120.0,"volume":15.0,"delta":-0.4816,"gamma":0.0011,"vega":9.1654,"theta":-1.7882,"rho":-3.778,"theo":143.0867,"change":-31.75,"open":136.0,"high":136.0,"low":126.0,"tick":"down","last_trade_price":126.0,"last_trade_time":"2026-02-18T12:07:29","percent_change":-20.1268,"prev_day_close":157.75},{"option":"SPXW260331C06895000","bid":146.6,"bid_size":0.0,"ask":147.3,"ask_size":0.0,"iv":0.1587,"open_interest":28.0,"volume":10.0,"delta":0.5127,"gamma":0.0011,"vega":9.1702,"theta":-1.7798,"rho":3.6996,"theo":146.7577,"change":22.4,"open":157.05,"high":157.05,"low":156.45,"tick":"down","last_trade_price":156.45,"last_trade_time":"2026-02-18T12:51:43","percent_change":16.7102,"prev_day_close":134.049995422363},{"option":"SPXW260331P06895000","bid":143.2,"bid_size":0.0,"ask":143.9,"ask_size":0.0,"iv":0.1587,"open_interest":99.0,"volume":18.0,"delta":-0.487,"gamma":0.0011,"vega":9.1702,"theta":-1.78,"rho":-3.8214,"theo":144.8656,"change":-18.83,"open":132.72,"high":147.7,"low":127.46,"tick":"down","last_trade_price":140.92,"last_trade_time":"2026-02-18T15:59:12","percent_change":-11.7872,"prev_day_close":159.75},{"option":"SPXW260331C06900000","bid":143.4,"bid_size":0.0,"ask":144.1,"ask_size":0.0,"iv":0.1579,"open_interest":2910.0,"volume":40.0,"delta":0.5072,"gamma":0.0011,"vega":9.1734,"theta":-1.7716,"rho":3.6611,"theo":143.5848,"change":14.52,"open":138.7,"high":154.33,"low":138.7,"tick":"up","last_trade_price":145.57,"last_trade_time":"2026-02-18T15:52:19","percent_change":11.0797,"prev_day_close":131.049995422363},{"option":"SPXW260331P06900000","bid":145.0,"bid_size":0.0,"ask":145.7,"ask_size":0.0,"iv":0.1578,"open_interest":3564.0,"volume":57.0,"delta":-0.4925,"gamma":0.0011,"vega":9.1734,"theta":-1.7713,"rho":-3.8653,"theo":146.6698,"change":-19.81,"open":152.0,"high":154.0,"low":128.0,"tick":"down","last_trade_price":141.84,"last_trade_time":"2026-02-18T15:49:51","percent_change":-12.2549,"prev_day_close":161.650001525879},{"option":"SPXW260331C06905000","bid":140.3,"bid_size":0.0,"ask":141.0,"ask_size":0.0,"iv":0.1571,"open_interest":55.0,"volume":4.0,"delta":0.5017,"gamma":0.0011,"vega":9.1749,"theta":-1.763,"rho":3.6223,"theo":140.4377,"change":20.4,"open":135.65,"high":153.87,"low":135.65,"tick":"down","last_trade_price":148.45,"last_trade_time":"2026-02-18T13:35:15","percent_change":15.9313,"prev_day_close":128.049995422363},{"option":"SPXW260331P06905000","bid":146.8,"bid_size":0.0,"ask":147.5,"ask_size":0.0,"iv":0.1571,"open_interest":84.0,"volume":6.0,"delta":-0.498,"gamma":0.0011,"vega":9.1749,"theta":-1.7623,"rho":-3.9095,"theo":148.4997,"change":-19.18,"open":137.33,"high":144.52,"low":130.83,"tick":"up","last_trade_price":144.52,"last_trade_time":"2026-02-18T15:59:12","percent_change":-11.7166,"prev_day_close":163.700004577637},{"option":"SPXW260331C06910000","bid":137.2,"bid_size":0.0,"ask":137.9,"ask_size":0.0,"iv":0.1563,"open_interest":119.0,"volume":11.0,"delta":0.4962,"gamma":0.0011,"vega":9.1747,"theta":-1.754,"rho":3.5833,"theo":137.3169,"change":4.66,"open":150.62,"high":150.62,"low":129.86,"tick":"down","last_trade_price":129.86,"last_trade_time":"2026-02-18T14:57:49","percent_change":3.72204,"prev_day_close":125.200000762939},{"option":"SPXW260331P06910000","bid":148.7,"bid_size":0.0,"ask":149.4,"ask_size":0.0,"iv":0.1563,"open_interest":154.0,"volume":0.0,"delta":-0.5036,"gamma":0.0011,"vega":9.1747,"theta":-1.7529,"rho":-3.954,"theo":150.3559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":179.06,"last_trade_time":"2026-02-13T15:24:53","percent_change":0.0,"prev_day_close":165.799995422363},{"option":"SPXW260331C06915000","bid":134.1,"bid_size":0.0,"ask":134.8,"ask_size":0.0,"iv":0.1555,"open_interest":20.0,"volume":10.0,"delta":0.4905,"gamma":0.0011,"vega":9.1728,"theta":-1.7447,"rho":3.5441,"theo":134.2226,"change":4.61,"open":143.82,"high":143.82,"low":126.86,"tick":"down","last_trade_price":126.86,"last_trade_time":"2026-02-18T14:57:49","percent_change":3.77096,"prev_day_close":122.25},{"option":"SPXW260331P06915000","bid":150.5,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.1555,"open_interest":66.0,"volume":2.0,"delta":-0.5092,"gamma":0.0011,"vega":9.1728,"theta":-1.7431,"rho":-3.9986,"theo":152.2386,"change":-19.55,"open":135.15,"high":148.3,"low":135.15,"tick":"up","last_trade_price":148.3,"last_trade_time":"2026-02-18T15:59:12","percent_change":-11.6473,"prev_day_close":167.849998474121},{"option":"SPXW260331C06920000","bid":131.0,"bid_size":0.0,"ask":131.7,"ask_size":0.0,"iv":0.1547,"open_interest":31.0,"volume":5.0,"delta":0.4848,"gamma":0.0011,"vega":9.1692,"theta":-1.735,"rho":3.5048,"theo":131.1552,"change":21.85,"open":139.83,"high":142.2,"low":139.83,"tick":"down","last_trade_price":141.2,"last_trade_time":"2026-02-18T11:13:26","percent_change":18.3075,"prev_day_close":119.349998474121},{"option":"SPXW260331P06920000","bid":152.4,"bid_size":0.0,"ask":153.2,"ask_size":0.0,"iv":0.1546,"open_interest":143.0,"volume":25.0,"delta":-0.5149,"gamma":0.0011,"vega":9.1692,"theta":-1.733,"rho":-4.0434,"theo":154.1484,"change":-34.75,"open":142.73,"high":143.4,"low":135.2,"tick":"down","last_trade_price":135.2,"last_trade_time":"2026-02-18T13:04:27","percent_change":-20.4472,"prev_day_close":169.950004577637},{"option":"SPXW260331C06925000","bid":128.0,"bid_size":0.0,"ask":128.7,"ask_size":0.0,"iv":0.1539,"open_interest":322.0,"volume":22.0,"delta":0.4791,"gamma":0.0011,"vega":9.1638,"theta":-1.7249,"rho":3.4653,"theo":128.1153,"change":11.44,"open":138.0,"high":138.76,"low":127.99,"tick":"no_change","last_trade_price":127.99,"last_trade_time":"2026-02-18T15:59:46","percent_change":9.81553,"prev_day_close":116.549999237061},{"option":"SPXW260331P06925000","bid":154.4,"bid_size":0.0,"ask":155.1,"ask_size":0.0,"iv":0.1538,"open_interest":934.0,"volume":1.0,"delta":-0.5206,"gamma":0.0011,"vega":9.1638,"theta":-1.7224,"rho":-4.0883,"theo":156.0854,"change":-31.06,"open":140.99,"high":140.99,"low":140.99,"tick":"down","last_trade_price":140.99,"last_trade_time":"2026-02-18T10:54:44","percent_change":-18.0529,"prev_day_close":172.050003051758},{"option":"SPXW260331C06930000","bid":125.0,"bid_size":0.0,"ask":125.6,"ask_size":0.0,"iv":0.1531,"open_interest":113.0,"volume":24.0,"delta":0.4734,"gamma":0.0011,"vega":9.1566,"theta":-1.7145,"rho":3.4256,"theo":125.1031,"change":19.75,"open":133.63,"high":134.1,"low":132.8,"tick":"up","last_trade_price":133.5,"last_trade_time":"2026-02-18T13:36:19","percent_change":17.3626,"prev_day_close":113.75},{"option":"SPXW260331P06930000","bid":156.4,"bid_size":0.0,"ask":157.1,"ask_size":0.0,"iv":0.1531,"open_interest":251.0,"volume":29.0,"delta":-0.5264,"gamma":0.0011,"vega":9.1566,"theta":-1.7116,"rho":-4.1335,"theo":158.0504,"change":-24.09,"open":141.5,"high":150.11,"low":140.0,"tick":"no_change","last_trade_price":150.11,"last_trade_time":"2026-02-18T13:51:18","percent_change":-13.8289,"prev_day_close":174.200004577637},{"option":"SPXW260331C06935000","bid":122.0,"bid_size":0.0,"ask":122.7,"ask_size":0.0,"iv":0.1523,"open_interest":38.0,"volume":9.0,"delta":0.4675,"gamma":0.0011,"vega":9.1476,"theta":-1.7037,"rho":3.3854,"theo":122.1195,"change":20.83,"open":131.8,"high":131.8,"low":131.1,"tick":"up","last_trade_price":131.78,"last_trade_time":"2026-02-18T13:20:31","percent_change":18.7742,"prev_day_close":110.950000762939},{"option":"SPXW260331P06935000","bid":158.3,"bid_size":0.0,"ask":159.1,"ask_size":0.0,"iv":0.1523,"open_interest":80.0,"volume":2.0,"delta":-0.5322,"gamma":0.0011,"vega":9.1476,"theta":-1.7003,"rho":-4.1792,"theo":160.0438,"change":-33.77,"open":169.7,"high":169.7,"low":142.53,"tick":"down","last_trade_price":142.53,"last_trade_time":"2026-02-18T13:20:31","percent_change":-19.1549,"prev_day_close":176.300003051758},{"option":"SPXW260331C06940000","bid":119.0,"bid_size":0.0,"ask":119.7,"ask_size":0.0,"iv":0.1515,"open_interest":118.0,"volume":1.0,"delta":0.4616,"gamma":0.0011,"vega":9.1365,"theta":-1.6925,"rho":3.3446,"theo":119.1651,"change":8.2,"open":116.45,"high":116.45,"low":116.45,"tick":"up","last_trade_price":116.45,"last_trade_time":"2026-02-18T15:39:32","percent_change":7.57506,"prev_day_close":108.25},{"option":"SPXW260331P06940000","bid":160.4,"bid_size":0.0,"ask":161.1,"ask_size":0.0,"iv":0.1515,"open_interest":62.0,"volume":0.0,"delta":-0.5381,"gamma":0.0011,"vega":9.1365,"theta":-1.6887,"rho":-4.2255,"theo":162.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.61,"last_trade_time":"2026-02-17T14:39:08","percent_change":0.0,"prev_day_close":178.600006103516},{"option":"SPXW260331C06945000","bid":116.1,"bid_size":0.0,"ask":116.8,"ask_size":0.0,"iv":0.1507,"open_interest":77.0,"volume":6.0,"delta":0.4557,"gamma":0.0011,"vega":9.1233,"theta":-1.6809,"rho":3.303,"theo":116.2408,"change":17.25,"open":122.2,"high":122.8,"low":122.2,"tick":"up","last_trade_price":122.8,"last_trade_time":"2026-02-18T10:10:31","percent_change":16.343,"prev_day_close":105.549999237061},{"option":"SPXW260331P06945000","bid":162.4,"bid_size":0.0,"ask":163.2,"ask_size":0.0,"iv":0.1507,"open_interest":104.0,"volume":7.0,"delta":-0.544,"gamma":0.0011,"vega":9.1233,"theta":-1.6766,"rho":-4.2724,"theo":164.1191,"change":-31.85,"open":149.0,"high":149.0,"low":149.0,"tick":"down","last_trade_price":149.0,"last_trade_time":"2026-02-18T12:35:50","percent_change":-17.6113,"prev_day_close":180.849998474121},{"option":"SPXW260331C06950000","bid":113.2,"bid_size":0.0,"ask":113.9,"ask_size":0.0,"iv":0.1499,"open_interest":2068.0,"volume":227.0,"delta":0.4497,"gamma":0.0011,"vega":9.108,"theta":-1.669,"rho":3.2608,"theo":113.3475,"change":11.27,"open":104.0,"high":123.41,"low":104.0,"tick":"up","last_trade_price":114.17,"last_trade_time":"2026-02-18T15:50:04","percent_change":10.9524,"prev_day_close":102.899997711182},{"option":"SPXW260331P06950000","bid":164.5,"bid_size":0.0,"ask":165.3,"ask_size":0.0,"iv":0.1498,"open_interest":2416.0,"volume":6.0,"delta":-0.55,"gamma":0.0011,"vega":9.108,"theta":-1.6643,"rho":-4.3201,"theo":166.2029,"change":-13.82,"open":153.0,"high":169.38,"low":153.0,"tick":"up","last_trade_price":169.38,"last_trade_time":"2026-02-18T14:50:18","percent_change":-7.54367,"prev_day_close":183.200004577637},{"option":"SPXW260331C06955000","bid":110.4,"bid_size":0.0,"ask":111.1,"ask_size":0.0,"iv":0.1491,"open_interest":66.0,"volume":29.0,"delta":0.4437,"gamma":0.0012,"vega":9.0903,"theta":-1.6566,"rho":3.2178,"theo":110.4863,"change":10.93,"open":118.4,"high":119.1,"low":111.18,"tick":"down","last_trade_price":111.18,"last_trade_time":"2026-02-18T15:50:04","percent_change":10.9027,"prev_day_close":100.25},{"option":"SPXW260331P06955000","bid":166.7,"bid_size":0.0,"ask":167.4,"ask_size":0.0,"iv":0.1491,"open_interest":70.0,"volume":1.0,"delta":-0.556,"gamma":0.0012,"vega":9.0903,"theta":-1.6515,"rho":-4.3685,"theo":168.3187,"change":-32.2,"open":153.3,"high":153.3,"low":153.3,"tick":"down","last_trade_price":153.3,"last_trade_time":"2026-02-18T10:18:08","percent_change":-17.3585,"prev_day_close":185.5},{"option":"SPXW260331C06960000","bid":107.6,"bid_size":0.0,"ask":108.2,"ask_size":0.0,"iv":0.1484,"open_interest":89.0,"volume":12.0,"delta":0.4376,"gamma":0.0012,"vega":9.0704,"theta":-1.6439,"rho":3.1744,"theo":107.658,"change":4.8,"open":102.4,"high":102.4,"low":102.4,"tick":"up","last_trade_price":102.4,"last_trade_time":"2026-02-18T14:57:41","percent_change":4.91803,"prev_day_close":97.6000022888184},{"option":"SPXW260331P06960000","bid":168.8,"bid_size":0.0,"ask":169.6,"ask_size":0.0,"iv":0.1482,"open_interest":84.0,"volume":0.0,"delta":-0.5621,"gamma":0.0012,"vega":9.0704,"theta":-1.6384,"rho":-4.4175,"theo":170.4675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.93,"last_trade_time":"2026-02-13T11:56:20","percent_change":0.0,"prev_day_close":187.900001525879},{"option":"SPXW260331C06965000","bid":104.8,"bid_size":0.0,"ask":105.4,"ask_size":0.0,"iv":0.1476,"open_interest":295.0,"volume":4.0,"delta":0.4315,"gamma":0.0012,"vega":9.0483,"theta":-1.6308,"rho":3.1305,"theo":104.8637,"change":15.6,"open":110.7,"high":110.7,"low":110.7,"tick":"up","last_trade_price":110.7,"last_trade_time":"2026-02-18T10:09:47","percent_change":16.4038,"prev_day_close":95.1000022888184},{"option":"SPXW260331P06965000","bid":171.0,"bid_size":0.0,"ask":171.8,"ask_size":0.0,"iv":0.1475,"open_interest":95.0,"volume":1.0,"delta":-0.5682,"gamma":0.0012,"vega":9.0483,"theta":-1.6248,"rho":-4.4668,"theo":172.6502,"change":-5.7,"open":184.6,"high":184.6,"low":184.6,"tick":"down","last_trade_price":184.6,"last_trade_time":"2026-02-18T09:35:38","percent_change":-2.99527,"prev_day_close":190.299995422363},{"option":"SPXW260331C06970000","bid":102.0,"bid_size":0.0,"ask":102.7,"ask_size":0.0,"iv":0.1467,"open_interest":118.0,"volume":44.0,"delta":0.4253,"gamma":0.0012,"vega":9.0239,"theta":-1.6174,"rho":3.0864,"theo":102.1039,"change":12.17,"open":108.0,"high":112.5,"low":104.67,"tick":"no_change","last_trade_price":104.67,"last_trade_time":"2026-02-18T13:43:24","percent_change":13.1568,"prev_day_close":92.5},{"option":"SPXW260331P06970000","bid":173.2,"bid_size":0.0,"ask":174.0,"ask_size":0.0,"iv":0.1467,"open_interest":59.0,"volume":1.0,"delta":-0.5744,"gamma":0.0012,"vega":9.0239,"theta":-1.6109,"rho":-4.5163,"theo":174.8675,"change":-33.25,"open":159.5,"high":159.5,"low":159.5,"tick":"down","last_trade_price":159.5,"last_trade_time":"2026-02-18T10:18:08","percent_change":-17.2503,"prev_day_close":192.75},{"option":"SPXW260331C06975000","bid":99.3,"bid_size":0.0,"ask":100.0,"ask_size":0.0,"iv":0.146,"open_interest":1603.0,"volume":39.0,"delta":0.4191,"gamma":0.0012,"vega":8.9975,"theta":-1.6036,"rho":3.0424,"theo":99.3794,"change":11.3,"open":108.08,"high":108.08,"low":101.4,"tick":"no_change","last_trade_price":101.4,"last_trade_time":"2026-02-18T15:51:03","percent_change":12.5416,"prev_day_close":90.1000022888184},{"option":"SPXW260331P06975000","bid":175.5,"bid_size":0.0,"ask":176.2,"ask_size":0.0,"iv":0.146,"open_interest":1997.0,"volume":5.0,"delta":-0.5806,"gamma":0.0012,"vega":8.9975,"theta":-1.5966,"rho":-4.5658,"theo":177.12,"change":-31.87,"open":167.85,"high":167.85,"low":159.75,"tick":"up","last_trade_price":163.48,"last_trade_time":"2026-02-18T13:37:22","percent_change":-16.3143,"prev_day_close":195.349998474121},{"option":"SPXW260331C06980000","bid":96.7,"bid_size":0.0,"ask":97.3,"ask_size":0.0,"iv":0.1453,"open_interest":102.0,"volume":9.0,"delta":0.4129,"gamma":0.0012,"vega":8.9689,"theta":-1.5894,"rho":2.9983,"theo":96.6907,"change":14.85,"open":105.6,"high":105.6,"low":102.4,"tick":"down","last_trade_price":102.4,"last_trade_time":"2026-02-18T13:32:24","percent_change":16.9617,"prev_day_close":87.5499992370606},{"option":"SPXW260331P06980000","bid":177.8,"bid_size":0.0,"ask":178.5,"ask_size":0.0,"iv":0.1452,"open_interest":127.0,"volume":6.0,"delta":-0.5869,"gamma":0.0012,"vega":8.9689,"theta":-1.582,"rho":-4.6153,"theo":179.4084,"change":-7.22,"open":190.63,"high":190.63,"low":190.63,"tick":"down","last_trade_price":190.63,"last_trade_time":"2026-02-18T09:39:44","percent_change":-3.64923,"prev_day_close":197.849998474121},{"option":"SPXW260331C06985000","bid":94.0,"bid_size":0.0,"ask":94.6,"ask_size":0.0,"iv":0.1445,"open_interest":113.0,"volume":8.0,"delta":0.4066,"gamma":0.0012,"vega":8.9382,"theta":-1.5748,"rho":2.9542,"theo":94.0385,"change":5.6,"open":103.85,"high":103.85,"low":90.7,"tick":"down","last_trade_price":90.7,"last_trade_time":"2026-02-18T15:36:33","percent_change":6.58049,"prev_day_close":85.1000022888184},{"option":"SPXW260331P06985000","bid":180.1,"bid_size":0.0,"ask":180.9,"ask_size":0.0,"iv":0.1444,"open_interest":89.0,"volume":31.0,"delta":-0.5932,"gamma":0.0012,"vega":8.9382,"theta":-1.567,"rho":-4.6648,"theo":181.7332,"change":-32.05,"open":172.3,"high":172.3,"low":163.9,"tick":"up","last_trade_price":168.2,"last_trade_time":"2026-02-18T11:55:34","percent_change":-16.005,"prev_day_close":200.25},{"option":"SPXW260331C06990000","bid":91.4,"bid_size":0.0,"ask":92.0,"ask_size":0.0,"iv":0.1436,"open_interest":779.0,"volume":6.0,"delta":0.4002,"gamma":0.0012,"vega":8.9052,"theta":-1.56,"rho":2.91,"theo":91.4235,"change":12.23,"open":98.0,"high":98.0,"low":94.93,"tick":"down","last_trade_price":94.93,"last_trade_time":"2026-02-18T13:50:20","percent_change":14.7884,"prev_day_close":82.7000007629394},{"option":"SPXW260331P06990000","bid":182.5,"bid_size":0.0,"ask":183.3,"ask_size":0.0,"iv":0.1436,"open_interest":130.0,"volume":1.0,"delta":-0.5995,"gamma":0.0012,"vega":8.9052,"theta":-1.5517,"rho":-4.7145,"theo":184.0953,"change":-18.39,"open":184.56,"high":184.56,"low":184.56,"tick":"down","last_trade_price":184.56,"last_trade_time":"2026-02-18T14:35:22","percent_change":-9.06134,"prev_day_close":202.949996948242},{"option":"SPXW260331C06995000","bid":88.8,"bid_size":0.0,"ask":89.5,"ask_size":0.0,"iv":0.1429,"open_interest":142.0,"volume":13.0,"delta":0.3939,"gamma":0.0012,"vega":8.8699,"theta":-1.5448,"rho":2.8653,"theo":88.8466,"change":10.05,"open":97.6,"high":97.6,"low":90.0,"tick":"up","last_trade_price":90.5,"last_trade_time":"2026-02-18T15:52:28","percent_change":12.4922,"prev_day_close":80.4499969482422},{"option":"SPXW260331P06995000","bid":184.9,"bid_size":0.0,"ask":185.7,"ask_size":0.0,"iv":0.1428,"open_interest":168.0,"volume":6.0,"delta":-0.6058,"gamma":0.0012,"vega":8.8699,"theta":-1.5361,"rho":-4.7646,"theo":186.4954,"change":-18.51,"open":171.5,"high":186.99,"low":171.5,"tick":"up","last_trade_price":186.99,"last_trade_time":"2026-02-18T14:35:22","percent_change":-9.0073,"prev_day_close":205.5},{"option":"SPXW260331C07000000","bid":86.3,"bid_size":0.0,"ask":86.9,"ask_size":0.0,"iv":0.1422,"open_interest":8762.0,"volume":31.0,"delta":0.3875,"gamma":0.0012,"vega":8.832,"theta":-1.5292,"rho":2.8201,"theo":86.3088,"change":11.37,"open":79.12,"high":95.6,"low":79.12,"tick":"down","last_trade_price":89.47,"last_trade_time":"2026-02-18T15:57:53","percent_change":14.5583,"prev_day_close":78.1000022888184},{"option":"SPXW260331P07000000","bid":187.4,"bid_size":0.0,"ask":188.4,"ask_size":0.0,"iv":0.1421,"open_interest":7880.0,"volume":9.0,"delta":-0.6122,"gamma":0.0012,"vega":8.832,"theta":-1.5201,"rho":-4.8153,"theo":188.9346,"change":-25.62,"open":200.66,"high":200.66,"low":168.4,"tick":"up","last_trade_price":182.58,"last_trade_time":"2026-02-18T15:58:11","percent_change":-12.3055,"prev_day_close":208.200004577637},{"option":"SPXW260331C07005000","bid":83.8,"bid_size":0.0,"ask":84.4,"ask_size":0.0,"iv":0.1414,"open_interest":107.0,"volume":5.0,"delta":0.3811,"gamma":0.0012,"vega":8.7912,"theta":-1.5134,"rho":2.7742,"theo":83.811,"change":15.2,"open":91.0,"high":91.0,"low":91.0,"tick":"up","last_trade_price":91.0,"last_trade_time":"2026-02-18T10:19:37","percent_change":20.0528,"prev_day_close":75.7999992370606},{"option":"SPXW260331P07005000","bid":189.8,"bid_size":0.0,"ask":190.7,"ask_size":0.0,"iv":0.1414,"open_interest":89.0,"volume":0.0,"delta":-0.6187,"gamma":0.0012,"vega":8.7912,"theta":-1.5038,"rho":-4.8667,"theo":191.4139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.0,"last_trade_time":"2026-02-12T09:49:57","percent_change":0.0,"prev_day_close":210.900001525879},{"option":"SPXW260331C07010000","bid":81.4,"bid_size":0.0,"ask":82.0,"ask_size":0.0,"iv":0.1406,"open_interest":160.0,"volume":6.0,"delta":0.3746,"gamma":0.0012,"vega":8.7476,"theta":-1.4972,"rho":2.7277,"theo":81.3545,"change":15.6,"open":88.52,"high":89.64,"low":88.52,"tick":"down","last_trade_price":89.1,"last_trade_time":"2026-02-18T13:20:31","percent_change":21.2245,"prev_day_close":73.5},{"option":"SPXW260331P07010000","bid":192.4,"bid_size":0.0,"ask":193.2,"ask_size":0.0,"iv":0.1406,"open_interest":95.0,"volume":0.0,"delta":-0.6251,"gamma":0.0012,"vega":8.7476,"theta":-1.4872,"rho":-4.9186,"theo":193.9345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.54,"last_trade_time":"2026-02-13T10:41:33","percent_change":0.0,"prev_day_close":213.599998474121},{"option":"SPXW260331C07015000","bid":79.0,"bid_size":0.0,"ask":79.6,"ask_size":0.0,"iv":0.1399,"open_interest":108.0,"volume":1.0,"delta":0.3682,"gamma":0.0012,"vega":8.7011,"theta":-1.4807,"rho":2.6808,"theo":78.9401,"change":15.55,"open":86.9,"high":86.9,"low":86.9,"tick":"up","last_trade_price":86.9,"last_trade_time":"2026-02-18T12:54:23","percent_change":21.794,"prev_day_close":71.3499984741211},{"option":"SPXW260331P07015000","bid":194.9,"bid_size":0.0,"ask":195.8,"ask_size":0.0,"iv":0.1399,"open_interest":99.0,"volume":0.0,"delta":-0.6316,"gamma":0.0012,"vega":8.7011,"theta":-1.4702,"rho":-4.971,"theo":196.4971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.2,"last_trade_time":"2026-02-16T10:24:22","percent_change":0.0,"prev_day_close":216.449996948242},{"option":"SPXW260331C07020000","bid":76.6,"bid_size":0.0,"ask":77.2,"ask_size":0.0,"iv":0.1391,"open_interest":4861.0,"volume":21.0,"delta":0.3617,"gamma":0.0012,"vega":8.6519,"theta":-1.4639,"rho":2.6336,"theo":76.5685,"change":8.11,"open":83.7,"high":83.7,"low":71.07,"tick":"up","last_trade_price":77.36,"last_trade_time":"2026-02-18T16:03:26","percent_change":11.7112,"prev_day_close":69.25},{"option":"SPXW260331P07020000","bid":197.5,"bid_size":0.0,"ask":198.4,"ask_size":0.0,"iv":0.1391,"open_interest":114.0,"volume":0.0,"delta":-0.6381,"gamma":0.0012,"vega":8.6519,"theta":-1.453,"rho":-5.0236,"theo":199.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.6,"last_trade_time":"2026-02-10T10:56:06","percent_change":0.0,"prev_day_close":219.150001525879},{"option":"SPXW260331C07025000","bid":74.3,"bid_size":0.0,"ask":74.8,"ask_size":0.0,"iv":0.1384,"open_interest":447.0,"volume":2.0,"delta":0.3552,"gamma":0.0012,"vega":8.6002,"theta":-1.4468,"rho":2.5866,"theo":74.2403,"change":7.14,"open":74.19,"high":74.19,"low":74.19,"tick":"no_change","last_trade_price":74.19,"last_trade_time":"2026-02-18T15:59:46","percent_change":10.6488,"prev_day_close":67.0500030517578},{"option":"SPXW260331P07025000","bid":200.2,"bid_size":0.0,"ask":201.0,"ask_size":0.0,"iv":0.1383,"open_interest":156.0,"volume":140.0,"delta":-0.6446,"gamma":0.0012,"vega":8.6002,"theta":-1.4355,"rho":-5.0761,"theo":201.7514,"change":-10.8,"open":187.26,"high":211.35,"low":186.29,"tick":"no_change","last_trade_price":211.35,"last_trade_time":"2026-02-18T15:16:08","percent_change":-4.86158,"prev_day_close":222.150001525879},{"option":"SPXW260331C07030000","bid":72.0,"bid_size":0.0,"ask":72.5,"ask_size":0.0,"iv":0.1377,"open_interest":98.0,"volume":2062.0,"delta":0.3486,"gamma":0.0012,"vega":8.5462,"theta":-1.4295,"rho":2.5398,"theo":71.9557,"change":11.85,"open":65.7,"high":77.9,"low":65.7,"tick":"down","last_trade_price":76.8,"last_trade_time":"2026-02-18T13:33:40","percent_change":18.2448,"prev_day_close":64.9499969482422},{"option":"SPXW260331P07030000","bid":202.9,"bid_size":0.0,"ask":203.7,"ask_size":0.0,"iv":0.1376,"open_interest":45.0,"volume":0.0,"delta":-0.6511,"gamma":0.0012,"vega":8.5462,"theta":-1.4177,"rho":-5.1283,"theo":204.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.12,"last_trade_time":"2026-02-11T12:25:06","percent_change":0.0,"prev_day_close":225.0},{"option":"SPXW260331C07035000","bid":69.7,"bid_size":0.0,"ask":70.3,"ask_size":0.0,"iv":0.137,"open_interest":82.0,"volume":11.0,"delta":0.3421,"gamma":0.0012,"vega":8.4902,"theta":-1.4118,"rho":2.4933,"theo":69.7147,"change":13.2,"open":77.0,"high":77.0,"low":76.1,"tick":"down","last_trade_price":76.1,"last_trade_time":"2026-02-18T11:52:29","percent_change":20.9857,"prev_day_close":62.8999996185303},{"option":"SPXW260331P07035000","bid":205.6,"bid_size":0.0,"ask":206.4,"ask_size":0.0,"iv":0.1368,"open_interest":67.0,"volume":0.0,"delta":-0.6576,"gamma":0.0012,"vega":8.4902,"theta":-1.3996,"rho":-5.1802,"theo":207.1799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.3,"last_trade_time":"2026-02-17T09:35:41","percent_change":0.0,"prev_day_close":227.849998474121},{"option":"SPXW260331C07040000","bid":67.5,"bid_size":0.0,"ask":68.1,"ask_size":0.0,"iv":0.1362,"open_interest":123.0,"volume":15.0,"delta":0.3356,"gamma":0.0012,"vega":8.432,"theta":-1.3939,"rho":2.4471,"theo":67.5175,"change":11.15,"open":73.0,"high":73.0,"low":72.1,"tick":"down","last_trade_price":72.1,"last_trade_time":"2026-02-18T13:32:00","percent_change":18.2937,"prev_day_close":60.9500007629394},{"option":"SPXW260331P07040000","bid":208.3,"bid_size":0.0,"ask":209.2,"ask_size":0.0,"iv":0.1362,"open_interest":63.0,"volume":0.0,"delta":-0.6641,"gamma":0.0012,"vega":8.432,"theta":-1.3813,"rho":-5.2319,"theo":209.9597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.6,"last_trade_time":"2026-02-09T15:45:51","percent_change":0.0,"prev_day_close":230.849998474121},{"option":"SPXW260331C07045000","bid":65.3,"bid_size":0.0,"ask":65.9,"ask_size":0.0,"iv":0.1355,"open_interest":172.0,"volume":7.0,"delta":0.329,"gamma":0.0012,"vega":8.3716,"theta":-1.3758,"rho":2.4008,"theo":65.3641,"change":12.45,"open":71.4,"high":71.4,"low":71.4,"tick":"up","last_trade_price":71.4,"last_trade_time":"2026-02-18T11:20:46","percent_change":21.1196,"prev_day_close":58.9500007629394},{"option":"SPXW260331P07045000","bid":211.1,"bid_size":0.0,"ask":212.0,"ask_size":0.0,"iv":0.1354,"open_interest":18.0,"volume":0.0,"delta":-0.6707,"gamma":0.0012,"vega":8.3716,"theta":-1.3627,"rho":-5.2837,"theo":212.7834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.6,"last_trade_time":"2026-02-02T11:52:52","percent_change":0.0,"prev_day_close":233.449996948242},{"option":"SPXW260331C07050000","bid":63.2,"bid_size":0.0,"ask":63.8,"ask_size":0.0,"iv":0.1348,"open_interest":5275.0,"volume":264.0,"delta":0.3225,"gamma":0.0012,"vega":8.3087,"theta":-1.3574,"rho":2.3542,"theo":63.2547,"change":8.72,"open":57.82,"high":70.92,"low":57.82,"tick":"up","last_trade_price":65.72,"last_trade_time":"2026-02-18T15:57:53","percent_change":15.2982,"prev_day_close":57.0},{"option":"SPXW260331P07050000","bid":214.0,"bid_size":0.0,"ask":214.8,"ask_size":0.0,"iv":0.1348,"open_interest":175.0,"volume":0.0,"delta":-0.6772,"gamma":0.0012,"vega":8.3087,"theta":-1.3439,"rho":-5.3357,"theo":215.651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.85,"last_trade_time":"2026-02-17T10:11:24","percent_change":0.0,"prev_day_close":236.75},{"option":"SPXW260331C07055000","bid":61.1,"bid_size":0.0,"ask":61.7,"ask_size":0.0,"iv":0.1341,"open_interest":162.0,"volume":11.0,"delta":0.316,"gamma":0.0012,"vega":8.2429,"theta":-1.3388,"rho":2.3072,"theo":61.1897,"change":12.75,"open":67.07,"high":67.9,"low":67.07,"tick":"up","last_trade_price":67.9,"last_trade_time":"2026-02-18T12:27:18","percent_change":23.1188,"prev_day_close":55.1500015258789},{"option":"SPXW260331P07055000","bid":216.9,"bid_size":0.0,"ask":217.8,"ask_size":0.0,"iv":0.1341,"open_interest":51.0,"volume":14.0,"delta":-0.6837,"gamma":0.0012,"vega":8.2429,"theta":-1.3248,"rho":-5.3882,"theo":218.5631,"change":-4.7,"open":234.6,"high":234.6,"low":234.6,"tick":"down","last_trade_price":234.6,"last_trade_time":"2026-02-18T09:31:28","percent_change":-1.96406,"prev_day_close":239.299995422363},{"option":"SPXW260331C07060000","bid":59.1,"bid_size":0.0,"ask":59.6,"ask_size":0.0,"iv":0.1334,"open_interest":168.0,"volume":2062.0,"delta":0.3095,"gamma":0.0011,"vega":8.174,"theta":-1.32,"rho":2.2598,"theo":59.1693,"change":8.35,"open":53.9,"high":65.94,"low":53.9,"tick":"down","last_trade_price":61.65,"last_trade_time":"2026-02-18T13:50:45","percent_change":15.666,"prev_day_close":53.2999992370606},{"option":"SPXW260331P07060000","bid":219.8,"bid_size":0.0,"ask":220.8,"ask_size":0.0,"iv":0.1334,"open_interest":67.0,"volume":0.0,"delta":-0.6902,"gamma":0.0011,"vega":8.174,"theta":-1.3056,"rho":-5.441,"theo":221.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.36,"last_trade_time":"2026-02-17T09:30:07","percent_change":0.0,"prev_day_close":242.699996948242},{"option":"SPXW260331C07065000","bid":57.1,"bid_size":0.0,"ask":57.6,"ask_size":0.0,"iv":0.1327,"open_interest":127.0,"volume":1.0,"delta":0.303,"gamma":0.0011,"vega":8.102,"theta":-1.301,"rho":2.2121,"theo":57.1935,"change":4.71,"open":56.16,"high":56.16,"low":56.16,"tick":"up","last_trade_price":56.16,"last_trade_time":"2026-02-18T15:44:49","percent_change":9.15452,"prev_day_close":51.4500007629394},{"option":"SPXW260331P07065000","bid":222.8,"bid_size":0.0,"ask":223.6,"ask_size":0.0,"iv":0.133,"open_interest":59.0,"volume":0.0,"delta":-0.6968,"gamma":0.0011,"vega":8.102,"theta":-1.2861,"rho":-5.4941,"theo":224.521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.8,"last_trade_time":"2026-02-11T10:17:17","percent_change":0.0,"prev_day_close":245.849998474121},{"option":"SPXW260331C07070000","bid":55.1,"bid_size":0.0,"ask":55.7,"ask_size":0.0,"iv":0.132,"open_interest":153.0,"volume":8.0,"delta":0.2965,"gamma":0.0011,"vega":8.0273,"theta":-1.2817,"rho":2.1646,"theo":55.2623,"change":4.52,"open":50.0,"high":54.22,"low":50.0,"tick":"up","last_trade_price":54.22,"last_trade_time":"2026-02-18T15:44:49","percent_change":9.09457,"prev_day_close":49.7000007629394},{"option":"SPXW260331P07070000","bid":223.9,"bid_size":0.0,"ask":228.4,"ask_size":0.0,"iv":0.1327,"open_interest":80.0,"volume":3.0,"delta":-0.7032,"gamma":0.0011,"vega":8.0273,"theta":-1.2664,"rho":-5.5472,"theo":227.5668,"change":-33.7,"open":215.5,"high":215.5,"low":215.5,"tick":"down","last_trade_price":215.5,"last_trade_time":"2026-02-18T10:10:13","percent_change":-13.5233,"prev_day_close":249.199996948242},{"option":"SPXW260331C07075000","bid":53.2,"bid_size":0.0,"ask":53.8,"ask_size":0.0,"iv":0.1314,"open_interest":574.0,"volume":11.0,"delta":0.29,"gamma":0.0011,"vega":7.95,"theta":-1.2622,"rho":2.1174,"theo":53.3752,"change":9.4,"open":57.1,"high":59.5,"low":57.1,"tick":"down","last_trade_price":57.4,"last_trade_time":"2026-02-18T12:45:55","percent_change":19.5833,"prev_day_close":48.0},{"option":"SPXW260331P07075000","bid":227.0,"bid_size":0.0,"ask":231.4,"ask_size":0.0,"iv":0.1321,"open_interest":68.0,"volume":0.0,"delta":-0.7097,"gamma":0.0011,"vega":7.95,"theta":-1.2465,"rho":-5.5998,"theo":230.6568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.84,"last_trade_time":"2026-02-12T15:48:26","percent_change":0.0,"prev_day_close":252.549995422363},{"option":"SPXW260331C07080000","bid":51.3,"bid_size":0.0,"ask":51.9,"ask_size":0.0,"iv":0.1307,"open_interest":263.0,"volume":31.0,"delta":0.2836,"gamma":0.0011,"vega":7.8708,"theta":-1.2426,"rho":2.0708,"theo":51.5317,"change":9.35,"open":46.48,"high":58.25,"low":46.48,"tick":"up","last_trade_price":55.7,"last_trade_time":"2026-02-18T12:45:35","percent_change":20.1726,"prev_day_close":46.3499984741211},{"option":"SPXW260331P07080000","bid":230.1,"bid_size":0.0,"ask":234.5,"ask_size":0.0,"iv":0.1314,"open_interest":31.0,"volume":3.0,"delta":-0.7161,"gamma":0.0011,"vega":7.8708,"theta":-1.2263,"rho":-5.6518,"theo":233.7903,"change":-33.94,"open":221.51,"high":221.51,"low":221.51,"tick":"down","last_trade_price":221.51,"last_trade_time":"2026-02-18T10:10:13","percent_change":-13.2864,"prev_day_close":255.450004577637},{"option":"SPXW260331C07085000","bid":49.5,"bid_size":0.0,"ask":50.1,"ask_size":0.0,"iv":0.13,"open_interest":109.0,"volume":11.0,"delta":0.2772,"gamma":0.0011,"vega":7.7898,"theta":-1.2227,"rho":2.0247,"theo":49.7309,"change":10.15,"open":55.02,"high":55.02,"low":54.8,"tick":"down","last_trade_price":54.8,"last_trade_time":"2026-02-18T11:52:15","percent_change":22.7324,"prev_day_close":44.6500015258789},{"option":"SPXW260331P07085000","bid":232.3,"bid_size":0.0,"ask":239.5,"ask_size":0.0,"iv":0.1303,"open_interest":16.0,"volume":0.0,"delta":-0.7226,"gamma":0.0011,"vega":7.7898,"theta":-1.206,"rho":-5.7034,"theo":236.9666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.17,"last_trade_time":"2026-02-03T13:37:06","percent_change":0.0,"prev_day_close":258.899993896484},{"option":"SPXW260331C07090000","bid":47.7,"bid_size":0.0,"ask":48.3,"ask_size":0.0,"iv":0.1294,"open_interest":134.0,"volume":5.0,"delta":0.2708,"gamma":0.0011,"vega":7.7072,"theta":-1.2026,"rho":1.9791,"theo":47.9723,"change":10.55,"open":45.45,"high":53.6,"low":45.45,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-18T10:23:27","percent_change":24.5064,"prev_day_close":43.0499992370606},{"option":"SPXW260331P07090000","bid":236.4,"bid_size":0.0,"ask":240.9,"ask_size":0.0,"iv":0.1302,"open_interest":35.0,"volume":0.0,"delta":-0.729,"gamma":0.0011,"vega":7.7072,"theta":-1.1855,"rho":-5.7544,"theo":240.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.82,"last_trade_time":"2026-01-30T15:08:39","percent_change":0.0,"prev_day_close":262.25},{"option":"SPXW260331C07095000","bid":46.0,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.1286,"open_interest":89.0,"volume":75.0,"delta":0.2644,"gamma":0.0011,"vega":7.6228,"theta":-1.1824,"rho":1.9336,"theo":46.2553,"change":4.05,"open":52.38,"high":52.52,"low":45.55,"tick":"down","last_trade_price":45.55,"last_trade_time":"2026-02-18T15:46:17","percent_change":9.75904,"prev_day_close":41.5},{"option":"SPXW260331P07095000","bid":238.5,"bid_size":0.0,"ask":245.8,"ask_size":0.0,"iv":0.1291,"open_interest":46.0,"volume":0.0,"delta":-0.7353,"gamma":0.0011,"vega":7.6228,"theta":-1.1649,"rho":-5.8054,"theo":243.4451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.2,"last_trade_time":"2026-02-04T10:40:37","percent_change":0.0,"prev_day_close":265.699996948242},{"option":"SPXW260331C07100000","bid":44.3,"bid_size":0.0,"ask":44.8,"ask_size":0.0,"iv":0.128,"open_interest":3084.0,"volume":303.0,"delta":0.2581,"gamma":0.0011,"vega":7.5361,"theta":-1.1621,"rho":1.8879,"theo":44.5798,"change":0.9,"open":40.08,"high":50.8,"low":40.08,"tick":"no_change","last_trade_price":40.9,"last_trade_time":"2026-02-18T15:21:29","percent_change":2.25,"prev_day_close":40.0},{"option":"SPXW260331P07100000","bid":242.8,"bid_size":0.0,"ask":247.5,"ask_size":0.0,"iv":0.1289,"open_interest":129.0,"volume":0.0,"delta":-0.7416,"gamma":0.0011,"vega":7.5361,"theta":-1.1441,"rho":-5.8565,"theo":246.7466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.0,"last_trade_time":"2026-02-17T15:19:41","percent_change":0.0,"prev_day_close":269.5},{"option":"SPXW260331C07105000","bid":42.6,"bid_size":0.0,"ask":43.2,"ask_size":0.0,"iv":0.1275,"open_interest":230.0,"volume":153.0,"delta":0.2518,"gamma":0.0011,"vega":7.4467,"theta":-1.1415,"rho":1.8421,"theo":42.9458,"change":0.57,"open":47.88,"high":48.62,"low":39.12,"tick":"no_change","last_trade_price":39.12,"last_trade_time":"2026-02-18T15:18:46","percent_change":1.4786,"prev_day_close":38.5499992370606},{"option":"SPXW260331P07105000","bid":245.6,"bid_size":0.0,"ask":253.2,"ask_size":0.0,"iv":0.129,"open_interest":6.0,"volume":0.0,"delta":-0.7479,"gamma":0.0011,"vega":7.4467,"theta":-1.1231,"rho":-5.9078,"theo":250.0896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.7,"last_trade_time":"2026-01-09T14:32:35","percent_change":0.0,"prev_day_close":272.550003051758},{"option":"SPXW260331C07110000","bid":41.0,"bid_size":0.0,"ask":41.6,"ask_size":0.0,"iv":0.1269,"open_interest":160.0,"volume":4.0,"delta":0.2455,"gamma":0.0011,"vega":7.3545,"theta":-1.1209,"rho":1.7961,"theo":41.353,"change":9.2,"open":46.52,"high":46.52,"low":46.17,"tick":"up","last_trade_price":46.25,"last_trade_time":"2026-02-18T12:27:14","percent_change":24.8313,"prev_day_close":37.0499992370606},{"option":"SPXW260331P07110000","bid":249.5,"bid_size":0.0,"ask":254.1,"ask_size":0.0,"iv":0.1277,"open_interest":30.0,"volume":0.0,"delta":-0.7542,"gamma":0.0011,"vega":7.3545,"theta":-1.102,"rho":-5.9592,"theo":253.4739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.3,"last_trade_time":"2026-02-04T11:25:43","percent_change":0.0,"prev_day_close":276.100006103516},{"option":"SPXW260331C07115000","bid":39.4,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.1262,"open_interest":119.0,"volume":5.0,"delta":0.2393,"gamma":0.0011,"vega":7.2594,"theta":-1.1,"rho":1.7503,"theo":39.8014,"change":1.0,"open":37.86,"high":45.17,"low":36.65,"tick":"down","last_trade_price":36.65,"last_trade_time":"2026-02-18T15:25:45","percent_change":2.80504,"prev_day_close":35.6500015258789},{"option":"SPXW260331P07115000","bid":251.9,"bid_size":0.0,"ask":259.1,"ask_size":0.0,"iv":0.1266,"open_interest":11.0,"volume":0.0,"delta":-0.7604,"gamma":0.0011,"vega":7.2594,"theta":-1.0807,"rho":-6.0105,"theo":256.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.9,"last_trade_time":"2026-02-12T15:30:46","percent_change":0.0,"prev_day_close":279.649993896484},{"option":"SPXW260331C07120000","bid":37.9,"bid_size":0.0,"ask":38.5,"ask_size":0.0,"iv":0.1256,"open_interest":253.0,"volume":10.0,"delta":0.2332,"gamma":0.001,"vega":7.162,"theta":-1.0791,"rho":1.705,"theo":38.2905,"change":7.2,"open":40.58,"high":43.45,"low":40.58,"tick":"down","last_trade_price":41.5,"last_trade_time":"2026-02-18T11:59:57","percent_change":20.9913,"prev_day_close":34.2999992370606},{"option":"SPXW260331P07120000","bid":256.3,"bid_size":0.0,"ask":260.9,"ask_size":0.0,"iv":0.1264,"open_interest":118.0,"volume":0.0,"delta":-0.7665,"gamma":0.001,"vega":7.162,"theta":-1.0594,"rho":-6.0612,"theo":260.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.17,"last_trade_time":"2026-02-09T10:14:41","percent_change":0.0,"prev_day_close":283.300003051758},{"option":"SPXW260331C07125000","bid":36.4,"bid_size":0.0,"ask":36.9,"ask_size":0.0,"iv":0.125,"open_interest":1022.0,"volume":18.0,"delta":0.2271,"gamma":0.001,"vega":7.0628,"theta":-1.0581,"rho":1.6605,"theo":36.8198,"change":2.79,"open":34.02,"high":41.65,"low":33.85,"tick":"up","last_trade_price":35.74,"last_trade_time":"2026-02-18T15:45:42","percent_change":8.46737,"prev_day_close":32.9500007629394},{"option":"SPXW260331P07125000","bid":259.7,"bid_size":0.0,"ask":264.4,"ask_size":0.0,"iv":0.1257,"open_interest":43.0,"volume":0.0,"delta":-0.7726,"gamma":0.001,"vega":7.0628,"theta":-1.0379,"rho":-6.1112,"theo":263.8718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":301.96,"last_trade_time":"2026-02-17T12:34:03","percent_change":0.0,"prev_day_close":287.350006103516},{"option":"SPXW260331C07130000","bid":35.0,"bid_size":0.0,"ask":35.6,"ask_size":0.0,"iv":0.1245,"open_interest":178.0,"volume":23.0,"delta":0.221,"gamma":0.001,"vega":6.9624,"theta":-1.0369,"rho":1.6168,"theo":35.3886,"change":4.15,"open":39.71,"high":40.88,"low":34.37,"tick":"up","last_trade_price":35.85,"last_trade_time":"2026-02-18T15:51:22","percent_change":13.0915,"prev_day_close":31.6999998092651},{"option":"SPXW260331P07130000","bid":263.2,"bid_size":0.0,"ask":268.0,"ask_size":0.0,"iv":0.125,"open_interest":15.0,"volume":0.0,"delta":-0.7787,"gamma":0.001,"vega":6.9624,"theta":-1.0163,"rho":-6.1603,"theo":267.4177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.94,"last_trade_time":"2026-02-02T10:10:41","percent_change":0.0,"prev_day_close":290.550003051758},{"option":"SPXW260331C07135000","bid":33.6,"bid_size":0.0,"ask":34.1,"ask_size":0.0,"iv":0.1239,"open_interest":97.0,"volume":5.0,"delta":0.215,"gamma":0.001,"vega":6.861,"theta":-1.0157,"rho":1.5737,"theo":33.9963,"change":4.0,"open":34.45,"high":34.45,"low":34.45,"tick":"up","last_trade_price":34.45,"last_trade_time":"2026-02-18T15:51:22","percent_change":13.1363,"prev_day_close":30.4500007629394},{"option":"SPXW260331P07135000","bid":265.9,"bid_size":0.0,"ask":273.2,"ask_size":0.0,"iv":0.1242,"open_interest":16.0,"volume":0.0,"delta":-0.7847,"gamma":0.001,"vega":6.861,"theta":-0.9946,"rho":-6.2089,"theo":271.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.0,"last_trade_time":"2026-02-02T10:00:37","percent_change":0.0,"prev_day_close":294.25},{"option":"SPXW260331C07140000","bid":32.2,"bid_size":0.0,"ask":32.7,"ask_size":0.0,"iv":0.1233,"open_interest":135.0,"volume":7.0,"delta":0.2091,"gamma":0.001,"vega":6.7586,"theta":-0.9945,"rho":1.531,"theo":32.6426,"change":4.1,"open":33.3,"high":33.3,"low":33.3,"tick":"up","last_trade_price":33.3,"last_trade_time":"2026-02-18T13:52:25","percent_change":14.0411,"prev_day_close":29.1999998092651},{"option":"SPXW260331P07140000","bid":270.4,"bid_size":0.0,"ask":275.2,"ask_size":0.0,"iv":0.1239,"open_interest":53.0,"volume":0.0,"delta":-0.7906,"gamma":0.001,"vega":6.7586,"theta":-0.9729,"rho":-6.257,"theo":274.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.49,"last_trade_time":"2026-02-05T15:30:41","percent_change":0.0,"prev_day_close":298.0},{"option":"SPXW260331C07145000","bid":30.9,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.1227,"open_interest":97.0,"volume":77.0,"delta":0.2032,"gamma":0.001,"vega":6.6547,"theta":-0.9732,"rho":1.4884,"theo":31.3273,"change":2.45,"open":31.15,"high":35.87,"low":30.53,"tick":"up","last_trade_price":30.55,"last_trade_time":"2026-02-18T15:46:17","percent_change":8.71886,"prev_day_close":28.0999994277954},{"option":"SPXW260331P07145000","bid":273.1,"bid_size":0.0,"ask":280.5,"ask_size":0.0,"iv":0.1232,"open_interest":13.0,"volume":0.0,"delta":-0.7965,"gamma":0.001,"vega":6.6547,"theta":-0.9512,"rho":-6.3051,"theo":278.2875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.7,"last_trade_time":"2026-01-28T11:43:56","percent_change":0.0,"prev_day_close":301.699996948242},{"option":"SPXW260331C07150000","bid":29.6,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.1221,"open_interest":2142.0,"volume":53.0,"delta":0.1974,"gamma":0.001,"vega":6.549,"theta":-0.9518,"rho":1.4458,"theo":30.0506,"change":4.0,"open":27.8,"high":34.55,"low":27.4,"tick":"up","last_trade_price":30.9,"last_trade_time":"2026-02-18T15:56:28","percent_change":14.8699,"prev_day_close":26.9000005722046},{"option":"SPXW260331P07150000","bid":277.7,"bid_size":0.0,"ask":282.8,"ask_size":0.0,"iv":0.1232,"open_interest":81.0,"volume":10.0,"delta":-0.8023,"gamma":0.001,"vega":6.549,"theta":-0.9294,"rho":-6.3531,"theo":281.9878,"change":-47.77,"open":258.33,"high":258.33,"low":258.33,"tick":"down","last_trade_price":258.33,"last_trade_time":"2026-02-18T11:15:15","percent_change":-15.606,"prev_day_close":306.100006103516},{"option":"SPXW260331C07155000","bid":28.4,"bid_size":0.0,"ask":28.8,"ask_size":0.0,"iv":0.1217,"open_interest":34033.0,"volume":104.0,"delta":0.1917,"gamma":0.001,"vega":6.4411,"theta":-0.9305,"rho":1.4034,"theo":28.8124,"change":3.85,"open":26.0,"high":33.2,"low":25.9,"tick":"up","last_trade_price":29.65,"last_trade_time":"2026-02-18T15:56:28","percent_change":14.9225,"prev_day_close":25.8000001907349},{"option":"SPXW260331P07155000","bid":280.5,"bid_size":0.0,"ask":288.2,"ask_size":0.0,"iv":0.1222,"open_interest":34.0,"volume":0.0,"delta":-0.8081,"gamma":0.001,"vega":6.4411,"theta":-0.9077,"rho":-6.401,"theo":285.7267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.6,"last_trade_time":"2026-02-02T09:54:31","percent_change":0.0,"prev_day_close":309.350006103516},{"option":"SPXW260331C07160000","bid":27.2,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.1211,"open_interest":241.0,"volume":9.0,"delta":0.186,"gamma":0.001,"vega":6.3311,"theta":-0.9092,"rho":1.3614,"theo":27.6126,"change":2.67,"open":27.8,"high":31.01,"low":27.47,"tick":"down","last_trade_price":27.47,"last_trade_time":"2026-02-18T14:46:09","percent_change":10.7661,"prev_day_close":24.8000001907349},{"option":"SPXW260331P07160000","bid":285.2,"bid_size":0.0,"ask":290.1,"ask_size":0.0,"iv":0.122,"open_interest":18.0,"volume":0.0,"delta":-0.8137,"gamma":0.001,"vega":6.3311,"theta":-0.8859,"rho":-6.4484,"theo":289.5039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.77,"last_trade_time":"2026-01-30T15:45:17","percent_change":0.0,"prev_day_close":313.399993896484},{"option":"SPXW260331C07165000","bid":26.1,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.1207,"open_interest":50.0,"volume":8.0,"delta":0.1804,"gamma":0.0009,"vega":6.2194,"theta":-0.888,"rho":1.3202,"theo":26.4508,"change":5.4,"open":29.51,"high":29.51,"low":28.7,"tick":"up","last_trade_price":29.1,"last_trade_time":"2026-02-18T13:36:25","percent_change":22.7848,"prev_day_close":23.6999998092651},{"option":"SPXW260331P07165000","bid":288.1,"bid_size":0.0,"ask":295.9,"ask_size":0.0,"iv":0.1213,"open_interest":5.0,"volume":0.0,"delta":-0.8193,"gamma":0.0009,"vega":6.2194,"theta":-0.8642,"rho":-6.495,"theo":293.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.6,"last_trade_time":"2026-01-30T09:35:55","percent_change":0.0,"prev_day_close":317.25},{"option":"SPXW260331C07170000","bid":25.0,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.1202,"open_interest":433.0,"volume":16.0,"delta":0.1749,"gamma":0.0009,"vega":6.1067,"theta":-0.8668,"rho":1.28,"theo":25.3264,"change":3.45,"open":25.6,"high":28.7,"low":25.6,"tick":"down","last_trade_price":26.25,"last_trade_time":"2026-02-18T14:12:00","percent_change":15.1316,"prev_day_close":22.8000001907349},{"option":"SPXW260331P07170000","bid":292.7,"bid_size":0.0,"ask":297.8,"ask_size":0.0,"iv":0.1208,"open_interest":6.0,"volume":0.0,"delta":-0.8248,"gamma":0.0009,"vega":6.1067,"theta":-0.8426,"rho":-6.5407,"theo":297.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.98,"last_trade_time":"2026-01-29T15:41:00","percent_change":0.0,"prev_day_close":321.25},{"option":"SPXW260331C07175000","bid":23.9,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.1197,"open_interest":773.0,"volume":20.0,"delta":0.1695,"gamma":0.0009,"vega":5.9937,"theta":-0.8456,"rho":1.2408,"theo":24.2387,"change":0.54,"open":22.41,"high":28.1,"low":22.39,"tick":"no_change","last_trade_price":22.39,"last_trade_time":"2026-02-18T15:33:28","percent_change":2.47139,"prev_day_close":21.8500003814697},{"option":"SPXW260331P07175000","bid":296.6,"bid_size":0.0,"ask":301.7,"ask_size":0.0,"iv":0.1208,"open_interest":35.0,"volume":10.0,"delta":-0.8302,"gamma":0.0009,"vega":5.9937,"theta":-0.821,"rho":-6.5853,"theo":301.0612,"change":-48.97,"open":276.83,"high":276.83,"low":276.83,"tick":"down","last_trade_price":276.83,"last_trade_time":"2026-02-18T11:15:15","percent_change":-15.0307,"prev_day_close":325.799987792969},{"option":"SPXW260331C07180000","bid":22.9,"bid_size":0.0,"ask":23.3,"ask_size":0.0,"iv":0.1193,"open_interest":123.0,"volume":10.0,"delta":0.1642,"gamma":0.0009,"vega":5.8808,"theta":-0.8246,"rho":1.2024,"theo":23.1873,"change":1.88,"open":22.43,"high":26.4,"low":22.43,"tick":"down","last_trade_price":22.83,"last_trade_time":"2026-02-18T14:39:19","percent_change":8.97374,"prev_day_close":20.9500007629395},{"option":"SPXW260331P07180000","bid":300.5,"bid_size":0.0,"ask":306.0,"ask_size":0.0,"iv":0.1203,"open_interest":10.0,"volume":0.0,"delta":-0.8356,"gamma":0.0009,"vega":5.8808,"theta":-0.7996,"rho":-6.6292,"theo":304.9868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":345.06,"last_trade_time":"2026-02-17T12:34:03","percent_change":0.0,"prev_day_close":329.300003051758},{"option":"SPXW260331C07185000","bid":21.9,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.1189,"open_interest":76.0,"volume":45.0,"delta":0.1589,"gamma":0.0009,"vega":5.7679,"theta":-0.8038,"rho":1.1645,"theo":22.1716,"change":3.04,"open":20.23,"high":24.35,"low":20.23,"tick":"up","last_trade_price":23.09,"last_trade_time":"2026-02-18T14:22:04","percent_change":15.1621,"prev_day_close":20.0499992370605},{"option":"SPXW260331P07185000","bid":303.7,"bid_size":0.0,"ask":311.6,"ask_size":0.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.8408,"gamma":0.0009,"vega":5.7679,"theta":-0.7782,"rho":-6.6726,"theo":308.9482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.299987792969},{"option":"SPXW260331C07190000","bid":20.9,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.1184,"open_interest":221.0,"volume":27.0,"delta":0.1538,"gamma":0.0009,"vega":5.6546,"theta":-0.783,"rho":1.1268,"theo":21.1915,"change":4.8,"open":19.49,"high":24.05,"low":19.36,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-18T10:37:52","percent_change":25.0,"prev_day_close":19.1999998092651},{"option":"SPXW260331P07190000","bid":308.6,"bid_size":0.0,"ask":313.6,"ask_size":0.0,"iv":0.1194,"open_interest":21.0,"volume":0.0,"delta":-0.8459,"gamma":0.0009,"vega":5.6546,"theta":-0.7571,"rho":-6.7157,"theo":312.9452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":287.4,"last_trade_time":"2025-12-24T12:58:24","percent_change":0.0,"prev_day_close":337.449996948242},{"option":"SPXW260331C07195000","bid":20.0,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.118,"open_interest":12254.0,"volume":21.0,"delta":0.1487,"gamma":0.0008,"vega":5.5405,"theta":-0.7625,"rho":1.0895,"theo":20.247,"change":2.63,"open":19.36,"high":23.2,"low":19.36,"tick":"down","last_trade_price":21.03,"last_trade_time":"2026-02-18T14:10:06","percent_change":14.2935,"prev_day_close":18.4000005722046},{"option":"SPXW260331P07195000","bid":311.8,"bid_size":0.0,"ask":319.7,"ask_size":0.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.851,"gamma":0.0008,"vega":5.5405,"theta":-0.7361,"rho":-6.7585,"theo":316.9776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.600006103516},{"option":"SPXW260331C07200000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.1176,"open_interest":5716.0,"volume":508.0,"delta":0.1438,"gamma":0.0008,"vega":5.4254,"theta":-0.7422,"rho":1.0527,"theo":19.3376,"change":2.4,"open":19.5,"high":22.82,"low":17.96,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-18T15:53:22","percent_change":13.6364,"prev_day_close":17.5999994277954},{"option":"SPXW260331P07200000","bid":316.9,"bid_size":0.0,"ask":322.0,"ask_size":0.0,"iv":0.1187,"open_interest":977.0,"volume":0.0,"delta":-0.856,"gamma":0.0008,"vega":5.4254,"theta":-0.7153,"rho":-6.8007,"theo":321.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.2,"last_trade_time":"2026-02-12T11:28:49","percent_change":0.0,"prev_day_close":346.550003051758},{"option":"SPXW260331C07205000","bid":18.2,"bid_size":0.0,"ask":18.7,"ask_size":0.0,"iv":0.1172,"open_interest":187.0,"volume":49.0,"delta":0.1389,"gamma":0.0008,"vega":5.3095,"theta":-0.722,"rho":1.0167,"theo":18.463,"change":2.05,"open":19.55,"high":21.15,"low":18.9,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-18T14:30:36","percent_change":12.1662,"prev_day_close":16.8500003814697},{"option":"SPXW260331P07205000","bid":320.0,"bid_size":0.0,"ask":327.9,"ask_size":0.0,"iv":0.1179,"open_interest":3.0,"volume":0.0,"delta":-0.8608,"gamma":0.0008,"vega":5.3095,"theta":-0.6948,"rho":-6.8421,"theo":325.1477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":263.4,"last_trade_time":"2026-01-28T11:53:47","percent_change":0.0,"prev_day_close":349.949996948242},{"option":"SPXW260331C07210000","bid":17.4,"bid_size":0.0,"ask":17.8,"ask_size":0.0,"iv":0.1168,"open_interest":174.0,"volume":30.0,"delta":0.1342,"gamma":0.0008,"vega":5.1933,"theta":-0.7022,"rho":0.9819,"theo":17.6223,"change":2.0,"open":19.42,"high":20.3,"low":17.75,"tick":"no_change","last_trade_price":18.05,"last_trade_time":"2026-02-18T15:58:42","percent_change":12.4611,"prev_day_close":16.0499997138977},{"option":"SPXW260331P07210000","bid":325.1,"bid_size":0.0,"ask":330.0,"ask_size":0.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.8655,"gamma":0.0008,"vega":5.1933,"theta":-0.6744,"rho":-6.8824,"theo":329.2841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.550003051758},{"option":"SPXW260331C07215000","bid":16.6,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.1164,"open_interest":35.0,"volume":23.0,"delta":0.1296,"gamma":0.0008,"vega":5.0774,"theta":-0.6826,"rho":0.9482,"theo":16.8146,"change":1.9,"open":19.35,"high":19.35,"low":16.15,"tick":"no_change","last_trade_price":17.25,"last_trade_time":"2026-02-18T15:58:42","percent_change":12.3778,"prev_day_close":15.3500003814697},{"option":"SPXW260331P07215000","bid":328.3,"bid_size":0.0,"ask":336.3,"ask_size":0.0,"iv":0.1172,"open_interest":3.0,"volume":0.0,"delta":-0.8702,"gamma":0.0008,"vega":5.0774,"theta":-0.6544,"rho":-6.9216,"theo":333.4535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.0,"last_trade_time":"2025-12-24T12:58:24","percent_change":0.0,"prev_day_close":358.899993896484},{"option":"SPXW260331C07220000","bid":15.9,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.1161,"open_interest":100.0,"volume":10.0,"delta":0.125,"gamma":0.0008,"vega":4.9626,"theta":-0.6632,"rho":0.9155,"theo":16.0392,"change":1.4,"open":15.94,"high":18.26,"low":15.94,"tick":"down","last_trade_price":16.05,"last_trade_time":"2026-02-18T14:48:57","percent_change":9.55632,"prev_day_close":14.6499996185303},{"option":"SPXW260331P07220000","bid":333.3,"bid_size":0.0,"ask":338.5,"ask_size":0.0,"iv":0.1173,"open_interest":6.0,"volume":0.0,"delta":-0.8747,"gamma":0.0008,"vega":4.9626,"theta":-0.6346,"rho":-6.9597,"theo":337.6551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.34,"last_trade_time":"2026-02-02T10:47:42","percent_change":0.0,"prev_day_close":362.850006103516},{"option":"SPXW260331C07225000","bid":15.1,"bid_size":0.0,"ask":15.5,"ask_size":0.0,"iv":0.1157,"open_interest":269.0,"volume":81.0,"delta":0.1206,"gamma":0.0008,"vega":4.849,"theta":-0.6442,"rho":0.8835,"theo":15.2953,"change":1.12,"open":14.31,"high":18.12,"low":14.31,"tick":"up","last_trade_price":15.17,"last_trade_time":"2026-02-18T15:48:12","percent_change":7.97153,"prev_day_close":14.0500001907349},{"option":"SPXW260331P07225000","bid":337.5,"bid_size":0.0,"ask":342.7,"ask_size":0.0,"iv":0.1169,"open_interest":4.0,"volume":0.0,"delta":-0.8791,"gamma":0.0008,"vega":4.849,"theta":-0.6151,"rho":-6.9971,"theo":341.8882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.8,"last_trade_time":"2025-10-28T15:31:24","percent_change":0.0,"prev_day_close":367.800003051758},{"option":"SPXW260331C07230000","bid":14.4,"bid_size":0.0,"ask":14.8,"ask_size":0.0,"iv":0.1153,"open_interest":1035.0,"volume":7.0,"delta":0.1163,"gamma":0.0007,"vega":4.7365,"theta":-0.6255,"rho":0.8522,"theo":14.5823,"change":1.21,"open":13.7,"high":16.78,"low":13.7,"tick":"down","last_trade_price":14.61,"last_trade_time":"2026-02-18T14:39:19","percent_change":9.02985,"prev_day_close":13.4000000953674},{"option":"SPXW260331P07230000","bid":341.8,"bid_size":0.0,"ask":347.0,"ask_size":0.0,"iv":0.1166,"open_interest":4.0,"volume":0.0,"delta":-0.8834,"gamma":0.0007,"vega":4.7365,"theta":-0.596,"rho":-7.034,"theo":346.1523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.0,"last_trade_time":"2025-11-12T11:10:03","percent_change":0.0,"prev_day_close":371.75},{"option":"SPXW260331C07235000","bid":13.8,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.1151,"open_interest":95.0,"volume":81.0,"delta":0.1121,"gamma":0.0007,"vega":4.6248,"theta":-0.6071,"rho":0.8212,"theo":13.8999,"change":0.75,"open":14.7,"high":15.9,"low":13.55,"tick":"down","last_trade_price":13.55,"last_trade_time":"2026-02-18T15:46:01","percent_change":5.85937,"prev_day_close":12.8000001907349},{"option":"SPXW260331P07235000","bid":345.3,"bid_size":0.0,"ask":353.4,"ask_size":0.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.8876,"gamma":0.0007,"vega":4.6248,"theta":-0.5771,"rho":-7.0703,"theo":350.4469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.150009155273},{"option":"SPXW260331C07240000","bid":13.1,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.1148,"open_interest":139.0,"volume":2.0,"delta":0.1081,"gamma":0.0007,"vega":4.5136,"theta":-0.5891,"rho":0.791,"theo":13.2473,"change":1.26,"open":15.15,"high":15.15,"low":13.51,"tick":"down","last_trade_price":13.51,"last_trade_time":"2026-02-18T14:46:09","percent_change":10.2857,"prev_day_close":12.25},{"option":"SPXW260331P07240000","bid":350.4,"bid_size":0.0,"ask":355.7,"ask_size":0.0,"iv":0.1157,"open_interest":1.0,"volume":0.0,"delta":-0.8917,"gamma":0.0007,"vega":4.5136,"theta":-0.5587,"rho":-7.106,"theo":354.7714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":304.45,"last_trade_time":"2026-01-30T09:53:37","percent_change":0.0,"prev_day_close":380.449996948242},{"option":"SPXW260331C07245000","bid":12.5,"bid_size":0.0,"ask":12.9,"ask_size":0.0,"iv":0.1143,"open_interest":116.0,"volume":30.0,"delta":0.1041,"gamma":0.0007,"vega":4.4029,"theta":-0.5714,"rho":0.7615,"theo":12.624,"change":2.3,"open":13.4,"high":14.86,"low":13.4,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-18T13:34:13","percent_change":19.6581,"prev_day_close":11.6999998092651},{"option":"SPXW260331P07245000","bid":353.9,"bid_size":0.0,"ask":362.2,"ask_size":0.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.8956,"gamma":0.0007,"vega":4.4029,"theta":-0.5406,"rho":-7.1409,"theo":359.1251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.850006103516},{"option":"SPXW260331C07250000","bid":11.9,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.1141,"open_interest":5397.0,"volume":79.0,"delta":0.1003,"gamma":0.0007,"vega":4.2928,"theta":-0.5541,"rho":0.7332,"theo":12.029,"change":1.17,"open":11.34,"high":14.4,"low":11.34,"tick":"down","last_trade_price":12.37,"last_trade_time":"2026-02-18T15:57:40","percent_change":10.4464,"prev_day_close":11.1999998092651},{"option":"SPXW260331P07250000","bid":359.1,"bid_size":0.0,"ask":364.5,"ask_size":0.0,"iv":0.1153,"open_interest":4.0,"volume":0.0,"delta":-0.8994,"gamma":0.0007,"vega":4.2928,"theta":-0.5229,"rho":-7.1747,"theo":363.5072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.53,"last_trade_time":"2026-01-27T09:40:41","percent_change":0.0,"prev_day_close":389.899993896484},{"option":"SPXW260331C07255000","bid":11.3,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.1139,"open_interest":140.0,"volume":19.0,"delta":0.0966,"gamma":0.0006,"vega":4.1839,"theta":-0.5372,"rho":0.706,"theo":11.4613,"change":2.1,"open":10.86,"high":13.75,"low":10.86,"tick":"down","last_trade_price":12.75,"last_trade_time":"2026-02-18T13:34:13","percent_change":19.7183,"prev_day_close":10.6499996185303},{"option":"SPXW260331P07255000","bid":362.7,"bid_size":0.0,"ask":371.0,"ask_size":0.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9032,"gamma":0.0006,"vega":4.1839,"theta":-0.5055,"rho":-7.2073,"theo":367.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.850006103516},{"option":"SPXW260331C07260000","bid":10.8,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.1137,"open_interest":176.0,"volume":5.0,"delta":0.093,"gamma":0.0006,"vega":4.0767,"theta":-0.5208,"rho":0.68,"theo":10.9198,"change":1.05,"open":12.19,"high":12.54,"low":11.2,"tick":"no_change","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:58:41","percent_change":10.3448,"prev_day_close":10.1499996185303},{"option":"SPXW260331P07260000","bid":367.9,"bid_size":0.0,"ask":373.3,"ask_size":0.0,"iv":0.1146,"open_interest":7.0,"volume":0.0,"delta":-0.9068,"gamma":0.0006,"vega":4.0767,"theta":-0.4886,"rho":-7.2389,"theo":372.352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.49,"last_trade_time":"2026-01-05T10:24:26","percent_change":0.0,"prev_day_close":398.25},{"option":"SPXW260331C07265000","bid":10.3,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.1132,"open_interest":140.0,"volume":8.0,"delta":0.0895,"gamma":0.0006,"vega":3.9715,"theta":-0.5047,"rho":0.6547,"theo":10.4036,"change":1.02,"open":12.11,"high":12.2,"low":9.68,"tick":"up","last_trade_price":10.72,"last_trade_time":"2026-02-18T15:57:40","percent_change":10.5155,"prev_day_close":9.69999980926514},{"option":"SPXW260331P07265000","bid":371.6,"bid_size":0.0,"ask":379.9,"ask_size":0.0,"iv":0.1144,"open_interest":0.0,"volume":0.0,"delta":-0.9103,"gamma":0.0006,"vega":3.9715,"theta":-0.472,"rho":-7.2696,"theo":376.8129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":422.51,"last_trade_time":"2026-01-20T13:28:07","percent_change":0.0,"prev_day_close":402.849990844727},{"option":"SPXW260331C07270000","bid":9.8,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.1132,"open_interest":154.0,"volume":13.0,"delta":0.0861,"gamma":0.0006,"vega":3.8684,"theta":-0.489,"rho":0.6302,"theo":9.9118,"change":0.85,"open":9.4,"high":11.74,"low":9.4,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-02-18T15:58:41","percent_change":9.09091,"prev_day_close":9.34999990463257},{"option":"SPXW260331P07270000","bid":376.9,"bid_size":0.0,"ask":382.3,"ask_size":0.0,"iv":0.114,"open_interest":2.0,"volume":0.0,"delta":-0.9136,"gamma":0.0006,"vega":3.8684,"theta":-0.4559,"rho":-7.2995,"theo":381.2982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":416.16,"last_trade_time":"2025-12-19T15:26:14","percent_change":0.0,"prev_day_close":407.199996948242},{"option":"SPXW260331C07275000","bid":9.3,"bid_size":0.0,"ask":9.8,"ask_size":0.0,"iv":0.1129,"open_interest":2563.0,"volume":79.0,"delta":0.0828,"gamma":0.0006,"vega":3.7674,"theta":-0.4737,"rho":0.6062,"theo":9.4439,"change":0.2,"open":8.95,"high":11.13,"low":8.89,"tick":"up","last_trade_price":9.05,"last_trade_time":"2026-02-18T15:41:24","percent_change":2.25989,"prev_day_close":8.84999990463257},{"option":"SPXW260331P07275000","bid":381.4,"bid_size":0.0,"ask":386.8,"ask_size":0.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9169,"gamma":0.0006,"vega":3.7674,"theta":-0.4402,"rho":-7.3289,"theo":385.8073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.5},{"option":"SPXW260331C07280000","bid":8.9,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.1129,"open_interest":331.0,"volume":8.0,"delta":0.0797,"gamma":0.0006,"vega":3.6681,"theta":-0.4589,"rho":0.5829,"theo":8.999,"change":2.43,"open":8.61,"high":10.88,"low":8.61,"tick":"up","last_trade_price":10.88,"last_trade_time":"2026-02-18T12:07:29","percent_change":28.7574,"prev_day_close":8.4500002861023},{"option":"SPXW260331P07280000","bid":385.9,"bid_size":0.0,"ask":391.4,"ask_size":0.0,"iv":0.114,"open_interest":1.0,"volume":0.0,"delta":-0.92,"gamma":0.0006,"vega":3.6681,"theta":-0.425,"rho":-7.3577,"theo":390.3395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.55,"last_trade_time":"2026-01-27T14:51:38","percent_change":0.0,"prev_day_close":416.300003051758},{"option":"SPXW260331C07285000","bid":8.5,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.1127,"open_interest":80.0,"volume":2.0,"delta":0.0767,"gamma":0.0006,"vega":3.5704,"theta":-0.4445,"rho":0.5603,"theo":8.5765,"change":0.28,"open":10.24,"high":10.24,"low":8.43,"tick":"down","last_trade_price":8.43,"last_trade_time":"2026-02-18T14:57:16","percent_change":3.43558,"prev_day_close":8.15000009536743},{"option":"SPXW260331P07285000","bid":389.7,"bid_size":0.0,"ask":398.0,"ask_size":0.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9231,"gamma":0.0006,"vega":3.5704,"theta":-0.4101,"rho":-7.3857,"theo":394.894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.899993896484},{"option":"SPXW260331C07290000","bid":8.1,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.1124,"open_interest":73.0,"volume":19.0,"delta":0.0738,"gamma":0.0005,"vega":3.4743,"theta":-0.4305,"rho":0.5387,"theo":8.1753,"change":-0.09,"open":7.7,"high":9.45,"low":7.66,"tick":"down","last_trade_price":7.66,"last_trade_time":"2026-02-18T15:24:04","percent_change":-1.16129,"prev_day_close":7.75},{"option":"SPXW260331P07290000","bid":395.0,"bid_size":0.0,"ask":400.4,"ask_size":0.0,"iv":0.1141,"open_interest":1.0,"volume":0.0,"delta":-0.926,"gamma":0.0005,"vega":3.4743,"theta":-0.3957,"rho":-7.4129,"theo":399.4698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":319.05,"last_trade_time":"2026-02-09T15:28:03","percent_change":0.0,"prev_day_close":425.399993896484},{"option":"SPXW260331C07295000","bid":7.7,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.1124,"open_interest":12.0,"volume":12.0,"delta":0.0709,"gamma":0.0005,"vega":3.3799,"theta":-0.417,"rho":0.518,"theo":7.7945,"change":1.16,"open":8.61,"high":9.26,"low":8.51,"tick":"no_change","last_trade_price":8.51,"last_trade_time":"2026-02-18T13:46:28","percent_change":15.7823,"prev_day_close":7.34999990463257},{"option":"SPXW260331P07295000","bid":398.9,"bid_size":0.0,"ask":407.2,"ask_size":0.0,"iv":0.1136,"open_interest":0.0,"volume":0.0,"delta":-0.9288,"gamma":0.0005,"vega":3.3799,"theta":-0.3817,"rho":-7.439,"theo":404.0661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":429.949996948242},{"option":"SPXW260331C07300000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.1123,"open_interest":4594.0,"volume":171.0,"delta":0.0682,"gamma":0.0005,"vega":3.2874,"theta":-0.4038,"rho":0.4983,"theo":7.4331,"change":0.06,"open":7.5,"high":8.82,"low":6.95,"tick":"no_change","last_trade_price":7.11,"last_trade_time":"2026-02-18T15:35:21","percent_change":0.851065,"prev_day_close":7.04999995231628},{"option":"SPXW260331P07300000","bid":404.2,"bid_size":0.0,"ask":409.6,"ask_size":0.0,"iv":0.1139,"open_interest":19.0,"volume":0.0,"delta":-0.9315,"gamma":0.0005,"vega":3.2874,"theta":-0.3681,"rho":-7.4641,"theo":408.6817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.19,"last_trade_time":"2026-02-13T11:26:59","percent_change":0.0,"prev_day_close":435.5},{"option":"SPXW260331C07305000","bid":7.0,"bid_size":0.0,"ask":7.4,"ask_size":0.0,"iv":0.1121,"open_interest":95.0,"volume":7.0,"delta":0.0656,"gamma":0.0005,"vega":3.1972,"theta":-0.3911,"rho":0.4795,"theo":7.0901,"change":0.75,"open":8.2,"high":8.4,"low":7.45,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-18T14:14:54","percent_change":11.194,"prev_day_close":6.70000004768372},{"option":"SPXW260331P07305000","bid":408.1,"bid_size":0.0,"ask":416.2,"ask_size":0.0,"iv":0.1134,"open_interest":4.0,"volume":0.0,"delta":-0.9341,"gamma":0.0005,"vega":3.1972,"theta":-0.355,"rho":-7.4884,"theo":413.3158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.0,"last_trade_time":"2025-12-29T12:23:15","percent_change":0.0,"prev_day_close":439.399993896484},{"option":"SPXW260331C07310000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1119,"open_interest":87.0,"volume":22.0,"delta":0.0631,"gamma":0.0005,"vega":3.1094,"theta":-0.3788,"rho":0.4614,"theo":6.7646,"change":0.75,"open":7.85,"high":8.07,"low":7.15,"tick":"down","last_trade_price":7.15,"last_trade_time":"2026-02-18T14:14:54","percent_change":11.7188,"prev_day_close":6.39999985694885},{"option":"SPXW260331P07310000","bid":413.6,"bid_size":0.0,"ask":418.9,"ask_size":0.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9366,"gamma":0.0005,"vega":3.1094,"theta":-0.3422,"rho":-7.5119,"theo":417.9674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.100006103516},{"option":"SPXW260331C07315000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.1117,"open_interest":71.0,"volume":21.0,"delta":0.0607,"gamma":0.0005,"vega":3.0241,"theta":-0.3669,"rho":0.4439,"theo":6.456,"change":0.8,"open":7.55,"high":7.55,"low":6.95,"tick":"no_change","last_trade_price":6.95,"last_trade_time":"2026-02-18T13:43:37","percent_change":13.0081,"prev_day_close":6.15000009536743},{"option":"SPXW260331P07315000","bid":417.5,"bid_size":0.0,"ask":425.8,"ask_size":0.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.939,"gamma":0.0005,"vega":3.0241,"theta":-0.3299,"rho":-7.5348,"theo":422.6358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.799987792969},{"option":"SPXW260331C07320000","bid":6.1,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.1118,"open_interest":87.0,"volume":4.0,"delta":0.0584,"gamma":0.0004,"vega":2.9411,"theta":-0.3554,"rho":0.427,"theo":6.1634,"change":1.35,"open":7.2,"high":7.2,"low":7.2,"tick":"no_change","last_trade_price":7.2,"last_trade_time":"2026-02-18T11:46:46","percent_change":23.0769,"prev_day_close":5.84999990463257},{"option":"SPXW260331P07320000","bid":423.0,"bid_size":0.0,"ask":428.2,"ask_size":0.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9413,"gamma":0.0004,"vega":2.9411,"theta":-0.318,"rho":-7.5573,"theo":427.3202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":453.5},{"option":"SPXW260331C07325000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.1116,"open_interest":176.0,"volume":43.0,"delta":0.0562,"gamma":0.0004,"vega":2.8604,"theta":-0.3444,"rho":0.4106,"theo":5.8863,"change":1.15,"open":6.69,"high":6.85,"low":6.65,"tick":"up","last_trade_price":6.8,"last_trade_time":"2026-02-18T13:04:52","percent_change":20.354,"prev_day_close":5.65000009536743},{"option":"SPXW260331P07325000","bid":427.5,"bid_size":0.0,"ask":432.9,"ask_size":0.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9435,"gamma":0.0004,"vega":2.8604,"theta":-0.3064,"rho":-7.5791,"theo":432.0201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.0},{"option":"SPXW260331C07330000","bid":5.5,"bid_size":0.0,"ask":5.9,"ask_size":0.0,"iv":0.1116,"open_interest":74.0,"volume":8.0,"delta":0.0541,"gamma":0.0004,"vega":2.7816,"theta":-0.3337,"rho":0.3948,"theo":5.6238,"change":1.21,"open":5.55,"high":6.61,"low":5.55,"tick":"up","last_trade_price":6.61,"last_trade_time":"2026-02-18T11:43:49","percent_change":22.4074,"prev_day_close":5.40000009536743},{"option":"SPXW260331P07330000","bid":432.2,"bid_size":0.0,"ask":437.6,"ask_size":0.0,"iv":0.1139,"open_interest":0.0,"volume":0.0,"delta":-0.9456,"gamma":0.0004,"vega":2.7816,"theta":-0.2953,"rho":-7.6004,"theo":436.7347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.849990844727},{"option":"SPXW260331C07335000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.1114,"open_interest":291.0,"volume":6.0,"delta":0.0521,"gamma":0.0004,"vega":2.7049,"theta":-0.3234,"rho":0.3797,"theo":5.3752,"change":0.08,"open":5.23,"high":5.23,"low":5.23,"tick":"down","last_trade_price":5.23,"last_trade_time":"2026-02-18T09:49:16","percent_change":1.5534,"prev_day_close":5.15000009536743},{"option":"SPXW260331P07335000","bid":436.8,"bid_size":0.0,"ask":445.3,"ask_size":0.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.9476,"gamma":0.0004,"vega":2.7049,"theta":-0.2846,"rho":-7.6209,"theo":441.4632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.699996948242},{"option":"SPXW260331C07340000","bid":5.0,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1115,"open_interest":42.0,"volume":1.0,"delta":0.0501,"gamma":0.0004,"vega":2.6302,"theta":-0.3134,"rho":0.3654,"theo":5.1398,"change":1.05,"open":5.9,"high":5.9,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T13:04:52","percent_change":21.6495,"prev_day_close":4.84999990463257},{"option":"SPXW260331P07340000","bid":441.6,"bid_size":0.0,"ask":447.6,"ask_size":0.0,"iv":0.1125,"open_interest":1.0,"volume":0.0,"delta":-0.9496,"gamma":0.0004,"vega":2.6302,"theta":-0.2742,"rho":-7.6407,"theo":446.2048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.54,"last_trade_time":"2026-01-27T14:17:47","percent_change":0.0,"prev_day_close":472.349990844727},{"option":"SPXW260331C07345000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.1114,"open_interest":33.0,"volume":5.0,"delta":0.0483,"gamma":0.0004,"vega":2.5574,"theta":-0.3038,"rho":0.3518,"theo":4.9167,"change":0.5,"open":5.15,"high":5.15,"low":5.15,"tick":"up","last_trade_price":5.15,"last_trade_time":"2026-02-18T10:00:42","percent_change":10.7527,"prev_day_close":4.65000009536743},{"option":"SPXW260331P07345000","bid":445.7,"bid_size":0.0,"ask":454.1,"ask_size":0.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9515,"gamma":0.0004,"vega":2.5574,"theta":-0.2641,"rho":-7.6597,"theo":450.9588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.150009155273},{"option":"SPXW260331C07350000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.1113,"open_interest":1370.0,"volume":74.0,"delta":0.0465,"gamma":0.0004,"vega":2.4866,"theta":-0.2946,"rho":0.3388,"theo":4.7053,"change":0.26,"open":4.55,"high":5.43,"low":4.55,"tick":"no_change","last_trade_price":4.76,"last_trade_time":"2026-02-18T15:57:13","percent_change":5.77778,"prev_day_close":4.5},{"option":"SPXW260331P07350000","bid":451.7,"bid_size":0.0,"ask":457.1,"ask_size":0.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9532,"gamma":0.0004,"vega":2.4866,"theta":-0.2544,"rho":-7.6781,"theo":455.7244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.75},{"option":"SPXW260331C07355000","bid":4.4,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.1115,"open_interest":26.0,"volume":0.0,"delta":0.0448,"gamma":0.0004,"vega":2.4181,"theta":-0.2857,"rho":0.3265,"theo":4.5048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-13T14:30:56","percent_change":0.0,"prev_day_close":4.25},{"option":"SPXW260331P07355000","bid":455.2,"bid_size":0.0,"ask":463.4,"ask_size":0.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.955,"gamma":0.0004,"vega":2.4181,"theta":-0.2451,"rho":-7.6959,"theo":460.5009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":486.799987792969},{"option":"SPXW260331C07360000","bid":4.2,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.1115,"open_interest":63.0,"volume":0.0,"delta":0.0431,"gamma":0.0004,"vega":2.3516,"theta":-0.2771,"rho":0.3146,"theo":4.3146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.8,"last_trade_time":"2026-02-13T12:17:43","percent_change":0.0,"prev_day_close":4.15000009536743},{"option":"SPXW260331P07360000","bid":460.7,"bid_size":0.0,"ask":466.2,"ask_size":0.0,"iv":0.1137,"open_interest":1.0,"volume":0.0,"delta":-0.9566,"gamma":0.0004,"vega":2.3516,"theta":-0.2361,"rho":-7.7132,"theo":465.2878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.86,"last_trade_time":"2026-01-27T14:17:47","percent_change":0.0,"prev_day_close":491.600006103516},{"option":"SPXW260331C07365000","bid":4.0,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.1115,"open_interest":14.0,"volume":4.0,"delta":0.0416,"gamma":0.0003,"vega":2.2873,"theta":-0.2688,"rho":0.3031,"theo":4.1342,"change":-0.12,"open":3.95,"high":4.71,"low":3.83,"tick":"down","last_trade_price":3.83,"last_trade_time":"2026-02-18T15:29:28","percent_change":-3.03797,"prev_day_close":3.94999992847443},{"option":"SPXW260331P07365000","bid":465.0,"bid_size":0.0,"ask":473.3,"ask_size":0.0,"iv":0.1115,"open_interest":0.0,"volume":0.0,"delta":-0.9582,"gamma":0.0003,"vega":2.2873,"theta":-0.2274,"rho":-7.7302,"theo":470.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.349990844727},{"option":"SPXW260331C07370000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.1116,"open_interest":76.0,"volume":12.0,"delta":0.0401,"gamma":0.0003,"vega":2.225,"theta":-0.2609,"rho":0.292,"theo":3.9631,"change":0.75,"open":4.35,"high":4.6,"low":4.35,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T13:08:48","percent_change":20.0,"prev_day_close":3.75},{"option":"SPXW260331P07370000","bid":470.2,"bid_size":0.0,"ask":476.3,"ask_size":0.0,"iv":0.1128,"open_interest":0.0,"volume":0.0,"delta":-0.9597,"gamma":0.0003,"vega":2.225,"theta":-0.2189,"rho":-7.7467,"theo":474.8904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.150009155273},{"option":"SPXW260331C07375000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1115,"open_interest":1724.0,"volume":36.0,"delta":0.0386,"gamma":0.0003,"vega":2.1647,"theta":-0.2532,"rho":0.2814,"theo":3.8008,"change":-0.02,"open":4.24,"high":4.3,"low":3.63,"tick":"no_change","last_trade_price":3.63,"last_trade_time":"2026-02-18T15:08:32","percent_change":-0.547945,"prev_day_close":3.64999997615814},{"option":"SPXW260331P07375000","bid":475.0,"bid_size":0.0,"ask":481.1,"ask_size":0.0,"iv":0.1143,"open_interest":4.0,"volume":0.0,"delta":-0.9611,"gamma":0.0003,"vega":2.1647,"theta":-0.2108,"rho":-7.7628,"theo":479.7051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":494.54,"last_trade_time":"2026-02-17T14:50:24","percent_change":0.0,"prev_day_close":507.049987792969},{"option":"SPXW260331C07380000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.1114,"open_interest":40.0,"volume":1.0,"delta":0.0372,"gamma":0.0003,"vega":2.1061,"theta":-0.2458,"rho":0.2711,"theo":3.6468,"change":0.65,"open":4.1,"high":4.1,"low":4.1,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-18T13:08:48","percent_change":18.8406,"prev_day_close":3.44999992847443},{"option":"SPXW260331P07380000","bid":480.0,"bid_size":0.0,"ask":486.1,"ask_size":0.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9625,"gamma":0.0003,"vega":2.1061,"theta":-0.203,"rho":-7.7785,"theo":484.5282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":511.25},{"option":"SPXW260331C07385000","bid":3.3,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.1117,"open_interest":60.0,"volume":0.0,"delta":0.0359,"gamma":0.0003,"vega":2.0493,"theta":-0.2387,"rho":0.2613,"theo":3.5006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.28,"last_trade_time":"2026-02-12T11:36:21","percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"SPXW260331P07385000","bid":477.7,"bid_size":0.0,"ask":495.6,"ask_size":0.0,"iv":0.1065,"open_interest":0.0,"volume":0.0,"delta":-0.9638,"gamma":0.0003,"vega":2.0493,"theta":-0.1954,"rho":-7.7938,"theo":489.3591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.649993896484},{"option":"SPXW260331C07390000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.1115,"open_interest":66.0,"volume":0.0,"delta":0.0347,"gamma":0.0003,"vega":1.9942,"theta":-0.2318,"rho":0.252,"theo":3.3618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-13T10:48:29","percent_change":0.0,"prev_day_close":3.14999997615814},{"option":"SPXW260331P07390000","bid":489.7,"bid_size":0.0,"ask":495.6,"ask_size":0.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9651,"gamma":0.0003,"vega":1.9942,"theta":-0.1881,"rho":-7.8086,"theo":494.1973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.799987792969},{"option":"SPXW260331C07395000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.1118,"open_interest":49.0,"volume":0.0,"delta":0.0334,"gamma":0.0003,"vega":1.9406,"theta":-0.2252,"rho":0.2431,"theo":3.2299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.57,"last_trade_time":"2026-02-10T15:24:54","percent_change":0.0,"prev_day_close":3.07500004768372},{"option":"SPXW260331P07395000","bid":487.4,"bid_size":0.0,"ask":508.6,"ask_size":0.0,"iv":0.1065,"open_interest":0.0,"volume":0.0,"delta":-0.9663,"gamma":0.0003,"vega":1.9406,"theta":-0.1811,"rho":-7.8229,"theo":499.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.800018310547},{"option":"SPXW260331C07400000","bid":2.9,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.1117,"open_interest":1491.0,"volume":55.0,"delta":0.0323,"gamma":0.0003,"vega":1.8887,"theta":-0.2188,"rho":0.2347,"theo":3.1044,"change":0.12,"open":3.35,"high":3.56,"low":3.07,"tick":"down","last_trade_price":3.07,"last_trade_time":"2026-02-18T14:53:17","percent_change":4.0678,"prev_day_close":2.94999992847443},{"option":"SPXW260331P07400000","bid":499.2,"bid_size":0.0,"ask":505.3,"ask_size":0.0,"iv":0.1136,"open_interest":19.0,"volume":0.0,"delta":-0.9674,"gamma":0.0003,"vega":1.8887,"theta":-0.1742,"rho":-7.8368,"theo":503.8939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":465.11,"last_trade_time":"2026-01-23T16:05:46","percent_change":0.0,"prev_day_close":531.099975585938},{"option":"SPXW260331C07405000","bid":2.8,"bid_size":0.0,"ask":3.0,"ask_size":0.0,"iv":0.1118,"open_interest":45.0,"volume":1.0,"delta":0.0312,"gamma":0.0003,"vega":1.8383,"theta":-0.2127,"rho":0.2266,"theo":2.9849,"change":0.255,"open":3.08,"high":3.08,"low":3.08,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T14:13:50","percent_change":9.02655,"prev_day_close":2.82500004768372},{"option":"SPXW260331P07405000","bid":497.1,"bid_size":0.0,"ask":518.3,"ask_size":0.0,"iv":0.1055,"open_interest":0.0,"volume":0.0,"delta":-0.9686,"gamma":0.0003,"vega":1.8383,"theta":-0.1676,"rho":-7.8503,"theo":508.7515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.5},{"option":"SPXW260331C07410000","bid":2.65,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.1121,"open_interest":53.0,"volume":0.0,"delta":0.0301,"gamma":0.0003,"vega":1.7894,"theta":-0.2067,"rho":0.2189,"theo":2.8711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-17T10:01:43","percent_change":0.0,"prev_day_close":2.69999992847443},{"option":"SPXW260331P07410000","bid":508.9,"bid_size":0.0,"ask":515.0,"ask_size":0.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":-0.9696,"gamma":0.0003,"vega":1.7894,"theta":-0.1613,"rho":-7.8634,"theo":513.6147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":540.399993896484},{"option":"SPXW260331C07415000","bid":2.55,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.1121,"open_interest":77.0,"volume":1.0,"delta":0.0291,"gamma":0.0002,"vega":1.742,"theta":-0.201,"rho":0.2115,"theo":2.7626,"change":0.26,"open":2.86,"high":2.86,"low":2.86,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-18T10:04:04","percent_change":10.0,"prev_day_close":2.60000002384186},{"option":"SPXW260331P07415000","bid":507.3,"bid_size":0.0,"ask":527.9,"ask_size":0.0,"iv":0.1059,"open_interest":0.0,"volume":0.0,"delta":-0.9706,"gamma":0.0002,"vega":1.742,"theta":-0.1551,"rho":-7.8763,"theo":518.4833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.300018310547},{"option":"SPXW260331C07420000","bid":2.45,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.1123,"open_interest":34.0,"volume":7.0,"delta":0.0281,"gamma":0.0002,"vega":1.6961,"theta":-0.1954,"rho":0.2043,"theo":2.6591,"change":0.4,"open":2.8,"high":2.9,"low":2.8,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T11:59:57","percent_change":16.0,"prev_day_close":2.5},{"option":"SPXW260331P07420000","bid":518.6,"bid_size":0.0,"ask":524.8,"ask_size":0.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.9716,"gamma":0.0002,"vega":1.6961,"theta":-0.1491,"rho":-7.8889,"theo":523.3569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.649993896484},{"option":"SPXW260331C07425000","bid":2.35,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.1124,"open_interest":132.0,"volume":6.0,"delta":0.0272,"gamma":0.0002,"vega":1.6516,"theta":-0.1901,"rho":0.1974,"theo":2.5604,"change":0.26,"open":2.77,"high":2.77,"low":2.66,"tick":"down","last_trade_price":2.66,"last_trade_time":"2026-02-18T14:22:27","percent_change":10.8333,"prev_day_close":2.39999997615814},{"option":"SPXW260331P07425000","bid":523.5,"bid_size":0.0,"ask":529.6,"ask_size":0.0,"iv":0.1163,"open_interest":2.0,"volume":0.0,"delta":-0.9726,"gamma":0.0002,"vega":1.6516,"theta":-0.1433,"rho":-7.9013,"theo":528.2352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":427.94,"last_trade_time":"2026-01-27T10:19:56","percent_change":0.0,"prev_day_close":555.300018310547},{"option":"SPXW260331C07430000","bid":2.25,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.1125,"open_interest":75.0,"volume":0.0,"delta":0.0262,"gamma":0.0002,"vega":1.6085,"theta":-0.1849,"rho":0.1907,"theo":2.4663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-13T15:23:39","percent_change":0.0,"prev_day_close":2.30000007152557},{"option":"SPXW260331P07430000","bid":528.3,"bid_size":0.0,"ask":534.5,"ask_size":0.0,"iv":0.1143,"open_interest":0.0,"volume":0.0,"delta":-0.9735,"gamma":0.0002,"vega":1.6085,"theta":-0.1377,"rho":-7.9135,"theo":533.1181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.5},{"option":"SPXW260331C07435000","bid":2.15,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.1126,"open_interest":30.0,"volume":0.0,"delta":0.0254,"gamma":0.0002,"vega":1.5667,"theta":-0.1799,"rho":0.1842,"theo":2.3764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-17T14:35:16","percent_change":0.0,"prev_day_close":2.22499990463257},{"option":"SPXW260331P07435000","bid":526.8,"bid_size":0.0,"ask":547.6,"ask_size":0.0,"iv":0.1054,"open_interest":0.0,"volume":0.0,"delta":-0.9744,"gamma":0.0002,"vega":1.5667,"theta":-0.1322,"rho":-7.9254,"theo":538.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.050018310547},{"option":"SPXW260331C07440000","bid":2.05,"bid_size":0.0,"ask":2.3,"ask_size":0.0,"iv":0.1127,"open_interest":30.0,"volume":0.0,"delta":0.0245,"gamma":0.0002,"vega":1.5261,"theta":-0.1751,"rho":0.178,"theo":2.2906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-17T10:40:17","percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPXW260331P07440000","bid":538.1,"bid_size":0.0,"ask":544.7,"ask_size":0.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":-0.9752,"gamma":0.0002,"vega":1.5261,"theta":-0.127,"rho":-7.9371,"theo":542.8965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.149993896484},{"option":"SPXW260331C07445000","bid":2.0,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.1127,"open_interest":29.0,"volume":0.0,"delta":0.0237,"gamma":0.0002,"vega":1.4867,"theta":-0.1704,"rho":0.172,"theo":2.2085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.73,"last_trade_time":"2026-02-13T09:53:58","percent_change":0.0,"prev_day_close":2.05000007152557},{"option":"SPXW260331P07445000","bid":536.1,"bid_size":0.0,"ask":557.3,"ask_size":0.0,"iv":0.1053,"open_interest":0.0,"volume":0.0,"delta":-0.976,"gamma":0.0002,"vega":1.4867,"theta":-0.1218,"rho":-7.9485,"theo":547.7915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.600006103516},{"option":"SPXW260331C07450000","bid":1.9,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.1131,"open_interest":1092.0,"volume":5.0,"delta":0.023,"gamma":0.0002,"vega":1.4484,"theta":-0.1659,"rho":0.1663,"theo":2.1301,"change":0.15,"open":2.27,"high":2.27,"low":2.15,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-18T13:52:52","percent_change":7.5,"prev_day_close":1.99999994039536},{"option":"SPXW260331P07450000","bid":547.7,"bid_size":0.0,"ask":554.3,"ask_size":0.0,"iv":0.1173,"open_interest":6.0,"volume":0.0,"delta":-0.9768,"gamma":0.0002,"vega":1.4484,"theta":-0.1169,"rho":-7.9596,"theo":552.6901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":490.73,"last_trade_time":"2026-01-22T14:31:35","percent_change":0.0,"prev_day_close":579.950012207031},{"option":"SPXW260331C07455000","bid":1.85,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.1131,"open_interest":73.0,"volume":36.0,"delta":0.0222,"gamma":0.0002,"vega":1.4111,"theta":-0.1615,"rho":0.1608,"theo":2.055,"change":0.01,"open":1.91,"high":1.91,"low":1.91,"tick":"no_change","last_trade_price":1.91,"last_trade_time":"2026-02-18T09:54:45","percent_change":0.526317,"prev_day_close":1.89999997615814},{"option":"SPXW260331P07455000","bid":545.9,"bid_size":0.0,"ask":567.1,"ask_size":0.0,"iv":0.1051,"open_interest":0.0,"volume":0.0,"delta":-0.9775,"gamma":0.0002,"vega":1.4111,"theta":-0.1121,"rho":-7.9705,"theo":557.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.950012207031},{"option":"SPXW260331C07460000","bid":1.75,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.1133,"open_interest":117.0,"volume":0.0,"delta":0.0215,"gamma":0.0002,"vega":1.375,"theta":-0.1573,"rho":0.1556,"theo":1.9832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-12T10:36:22","percent_change":0.0,"prev_day_close":1.85000002384186},{"option":"SPXW260331P07460000","bid":557.8,"bid_size":0.0,"ask":563.8,"ask_size":0.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9782,"gamma":0.0002,"vega":1.375,"theta":-0.1074,"rho":-7.9812,"theo":562.4973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.550018310547},{"option":"SPXW260331C07465000","bid":1.7,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.1134,"open_interest":57.0,"volume":7.0,"delta":0.0208,"gamma":0.0002,"vega":1.3398,"theta":-0.1532,"rho":0.1507,"theo":1.9143,"change":0.195,"open":2.02,"high":2.02,"low":1.97,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-18T11:11:13","percent_change":10.9859,"prev_day_close":1.77499997615814},{"option":"SPXW260331P07465000","bid":556.2,"bid_size":0.0,"ask":574.8,"ask_size":0.0,"iv":0.1046,"open_interest":0.0,"volume":0.0,"delta":-0.9789,"gamma":0.0002,"vega":1.3398,"theta":-0.1028,"rho":-7.9916,"theo":567.4054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.799987792969},{"option":"SPXW260331C07470000","bid":1.6,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1137,"open_interest":47.0,"volume":0.0,"delta":0.0201,"gamma":0.0002,"vega":1.3056,"theta":-0.1492,"rho":0.1459,"theo":1.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.77,"last_trade_time":"2026-02-17T09:44:42","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260331P07470000","bid":567.4,"bid_size":0.0,"ask":573.7,"ask_size":0.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.9796,"gamma":0.0002,"vega":1.3056,"theta":-0.0984,"rho":-8.0019,"theo":572.3164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.100006103516},{"option":"SPXW260331C07475000","bid":1.55,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.1138,"open_interest":115.0,"volume":0.0,"delta":0.0195,"gamma":0.0002,"vega":1.2724,"theta":-0.1453,"rho":0.1412,"theo":1.7848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-13T10:38:21","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"SPXW260331P07475000","bid":572.3,"bid_size":0.0,"ask":578.7,"ask_size":0.0,"iv":0.119,"open_interest":2.0,"volume":0.0,"delta":-0.9802,"gamma":0.0002,"vega":1.2724,"theta":-0.0941,"rho":-8.0119,"theo":577.2301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":607.47,"last_trade_time":"2026-01-20T12:46:02","percent_change":0.0,"prev_day_close":604.450012207031},{"option":"SPXW260331C07480000","bid":1.5,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.1139,"open_interest":7.0,"volume":0.0,"delta":0.0189,"gamma":0.0002,"vega":1.2401,"theta":-0.1416,"rho":0.1368,"theo":1.724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-13T09:40:40","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260331P07480000","bid":577.2,"bid_size":0.0,"ask":583.8,"ask_size":0.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9808,"gamma":0.0002,"vega":1.2401,"theta":-0.0899,"rho":-8.0218,"theo":582.1463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.949981689453},{"option":"SPXW260331C07485000","bid":1.45,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.1142,"open_interest":52.0,"volume":1.0,"delta":0.0183,"gamma":0.0002,"vega":1.2088,"theta":-0.1379,"rho":0.1325,"theo":1.6656,"change":0.17,"open":1.72,"high":1.72,"low":1.72,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-18T11:03:24","percent_change":10.9677,"prev_day_close":1.55000001192093},{"option":"SPXW260331P07485000","bid":575.7,"bid_size":0.0,"ask":596.6,"ask_size":0.0,"iv":0.1028,"open_interest":0.0,"volume":0.0,"delta":-0.9814,"gamma":0.0002,"vega":1.2088,"theta":-0.0858,"rho":-8.0316,"theo":587.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.350006103516},{"option":"SPXW260331C07490000","bid":1.35,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.1144,"open_interest":42.0,"volume":0.0,"delta":0.0177,"gamma":0.0002,"vega":1.1783,"theta":-0.1344,"rho":0.1283,"theo":1.6096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-17T10:15:56","percent_change":0.0,"prev_day_close":1.5},{"option":"SPXW260331P07490000","bid":587.0,"bid_size":0.0,"ask":593.7,"ask_size":0.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.982,"gamma":0.0002,"vega":1.1783,"theta":-0.0819,"rho":-8.0413,"theo":591.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.800018310547},{"option":"SPXW260331C07495000","bid":1.3,"bid_size":0.0,"ask":1.5,"ask_size":0.0,"iv":0.1147,"open_interest":9.0,"volume":0.0,"delta":0.0172,"gamma":0.0002,"vega":1.1487,"theta":-0.131,"rho":0.1242,"theo":1.5557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-17T10:01:18","percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260331P07495000","bid":585.1,"bid_size":0.0,"ask":606.2,"ask_size":0.0,"iv":0.1033,"open_interest":0.0,"volume":0.0,"delta":-0.9826,"gamma":0.0002,"vega":1.1487,"theta":-0.078,"rho":-8.0508,"theo":596.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.600006103516},{"option":"SPXW260331C07500000","bid":1.25,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1149,"open_interest":1029.0,"volume":4.0,"delta":0.0166,"gamma":0.0001,"vega":1.1199,"theta":-0.1276,"rho":0.1202,"theo":1.5041,"change":0.17,"open":1.5,"high":1.57,"low":1.5,"tick":"no_change","last_trade_price":1.57,"last_trade_time":"2026-02-18T10:43:46","percent_change":12.1429,"prev_day_close":1.39999997615814},{"option":"SPXW260331P07500000","bid":596.9,"bid_size":0.0,"ask":603.3,"ask_size":0.0,"iv":0.1202,"open_interest":193.0,"volume":0.0,"delta":-0.9831,"gamma":0.0001,"vega":1.1199,"theta":-0.0742,"rho":-8.0602,"theo":601.8345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":517.46,"last_trade_time":"2026-02-10T15:03:21","percent_change":0.0,"prev_day_close":629.200012207031},{"option":"SPXW260331C07505000","bid":1.2,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.1151,"open_interest":21.0,"volume":0.0,"delta":0.0161,"gamma":0.0001,"vega":1.0919,"theta":-0.1244,"rho":0.1164,"theo":1.4544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-17T10:21:25","percent_change":0.0,"prev_day_close":1.35000002384186},{"option":"SPXW260331P07505000","bid":595.8,"bid_size":0.0,"ask":616.3,"ask_size":0.0,"iv":0.1015,"open_interest":0.0,"volume":0.0,"delta":-0.9836,"gamma":0.0001,"vega":1.0919,"theta":-0.0706,"rho":-8.0695,"theo":606.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":633.800018310547},{"option":"SPXW260331C07510000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1153,"open_interest":70.0,"volume":0.0,"delta":0.0156,"gamma":0.0001,"vega":1.0647,"theta":-0.1213,"rho":0.1128,"theo":1.4067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-13T14:27:04","percent_change":0.0,"prev_day_close":1.30000001192093},{"option":"SPXW260331P07510000","bid":606.9,"bid_size":0.0,"ask":613.2,"ask_size":0.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.9841,"gamma":0.0001,"vega":1.0647,"theta":-0.067,"rho":-8.0786,"theo":611.6913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.5},{"option":"SPXW260331C07515000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1154,"open_interest":5.0,"volume":1.0,"delta":0.0151,"gamma":0.0001,"vega":1.0383,"theta":-0.1183,"rho":0.1092,"theo":1.3609,"change":0.1,"open":1.35,"high":1.35,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-18T10:04:04","percent_change":8.0,"prev_day_close":1.25},{"option":"SPXW260331P07515000","bid":605.6,"bid_size":0.0,"ask":626.1,"ask_size":0.0,"iv":0.1016,"open_interest":0.0,"volume":0.0,"delta":-0.9846,"gamma":0.0001,"vega":1.0383,"theta":-0.0635,"rho":-8.0876,"theo":616.6225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":643.699981689453},{"option":"SPXW260331C07520000","bid":1.1,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.1156,"open_interest":28.0,"volume":0.0,"delta":0.0147,"gamma":0.0001,"vega":1.0126,"theta":-0.1153,"rho":0.1058,"theo":1.3169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.6,"last_trade_time":"2026-02-12T10:56:54","percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"SPXW260331P07520000","bid":616.6,"bid_size":0.0,"ask":623.3,"ask_size":0.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.9851,"gamma":0.0001,"vega":1.0126,"theta":-0.0601,"rho":-8.0964,"theo":621.5555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.399993896484},{"option":"SPXW260331C07525000","bid":1.05,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.1157,"open_interest":279.0,"volume":0.0,"delta":0.0142,"gamma":0.0001,"vega":0.9875,"theta":-0.1124,"rho":0.1026,"theo":1.2745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.26,"last_trade_time":"2026-02-17T11:30:41","percent_change":0.0,"prev_day_close":1.17500001192093},{"option":"SPXW260331P07525000","bid":621.6,"bid_size":0.0,"ask":627.9,"ask_size":0.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.9855,"gamma":0.0001,"vega":0.9875,"theta":-0.0568,"rho":-8.1051,"theo":626.4902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.899993896484},{"option":"SPXW260331C07530000","bid":1.0,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.1161,"open_interest":30.0,"volume":0.0,"delta":0.0138,"gamma":0.0001,"vega":0.9632,"theta":-0.1097,"rho":0.0995,"theo":1.2337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-17T09:30:07","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPXW260331P07530000","bid":626.5,"bid_size":0.0,"ask":633.3,"ask_size":0.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.9859,"gamma":0.0001,"vega":0.9632,"theta":-0.0536,"rho":-8.1137,"theo":631.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":658.75},{"option":"SPXW260331C07540000","bid":0.95,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1166,"open_interest":29.0,"volume":0.0,"delta":0.013,"gamma":0.0001,"vega":0.9165,"theta":-0.1044,"rho":0.0936,"theo":1.1567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.86,"last_trade_time":"2026-02-12T11:36:22","percent_change":0.0,"prev_day_close":1.04999998211861},{"option":"SPXW260331P07540000","bid":636.3,"bid_size":0.0,"ask":642.8,"ask_size":0.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.9868,"gamma":0.0001,"vega":0.9165,"theta":-0.0474,"rho":-8.1304,"theo":641.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":667.649993896484},{"option":"SPXW260331C07550000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.117,"open_interest":153.0,"volume":11.0,"delta":0.0122,"gamma":0.0001,"vega":0.8723,"theta":-0.0993,"rho":0.0881,"theo":1.0853,"change":0.15,"open":1.1,"high":1.15,"low":1.1,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T10:26:39","percent_change":15.0,"prev_day_close":1.0},{"option":"SPXW260331P07550000","bid":646.2,"bid_size":0.0,"ask":652.9,"ask_size":0.0,"iv":0.1244,"open_interest":3.0,"volume":0.0,"delta":-0.9875,"gamma":0.0001,"vega":0.8723,"theta":-0.0415,"rho":-8.1468,"theo":651.1862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":543.87,"last_trade_time":"2026-01-28T14:08:35","percent_change":0.0,"prev_day_close":678.5},{"option":"SPXW260331C07560000","bid":0.8,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1176,"open_interest":8.0,"volume":6.0,"delta":0.0115,"gamma":0.0001,"vega":0.8305,"theta":-0.0946,"rho":0.083,"theo":1.0191,"change":0.12,"open":1.07,"high":1.07,"low":1.07,"tick":"no_change","last_trade_price":1.07,"last_trade_time":"2026-02-18T13:12:31","percent_change":12.6316,"prev_day_close":0.949999988079071},{"option":"SPXW260331P07560000","bid":656.1,"bid_size":0.0,"ask":662.8,"ask_size":0.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0001,"vega":0.8305,"theta":-0.0358,"rho":-8.1628,"theo":661.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":687.599975585938},{"option":"SPXW260331C07570000","bid":0.75,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1183,"open_interest":21.0,"volume":6.0,"delta":0.0108,"gamma":0.0001,"vega":0.791,"theta":-0.0901,"rho":0.0782,"theo":0.9577,"change":0.07,"open":0.97,"high":0.97,"low":0.97,"tick":"no_change","last_trade_price":0.97,"last_trade_time":"2026-02-18T13:12:31","percent_change":7.77778,"prev_day_close":0.900000005960464},{"option":"SPXW260331P07570000","bid":666.1,"bid_size":0.0,"ask":672.9,"ask_size":0.0,"iv":0.1262,"open_interest":2.0,"volume":0.0,"delta":-0.9889,"gamma":0.0001,"vega":0.791,"theta":-0.0305,"rho":-8.1786,"theo":670.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":562.99,"last_trade_time":"2026-01-28T14:08:35","percent_change":0.0,"prev_day_close":697.850006103516},{"option":"SPXW260331C07575000","bid":0.75,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1186,"open_interest":206.0,"volume":0.0,"delta":0.0105,"gamma":0.0001,"vega":0.7721,"theta":-0.088,"rho":0.0758,"theo":0.9288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-17T12:05:45","percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260331P07575000","bid":670.9,"bid_size":0.0,"ask":677.7,"ask_size":0.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":0.7721,"theta":-0.0279,"rho":-8.1863,"theo":675.9149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.349975585938},{"option":"SPXW260331C07580000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1189,"open_interest":147.0,"volume":0.0,"delta":0.0102,"gamma":0.0001,"vega":0.7537,"theta":-0.0859,"rho":0.0736,"theo":0.9009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-12T15:41:43","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPXW260331P07580000","bid":676.0,"bid_size":0.0,"ask":682.8,"ask_size":0.0,"iv":0.1271,"open_interest":0.0,"volume":0.0,"delta":-0.9895,"gamma":0.0001,"vega":0.7537,"theta":-0.0254,"rho":-8.194,"theo":680.8641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.25},{"option":"SPXW260331C07590000","bid":0.65,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1194,"open_interest":5.0,"volume":1.0,"delta":0.0096,"gamma":0.0001,"vega":0.7184,"theta":-0.082,"rho":0.0694,"theo":0.8482,"change":0.05,"open":0.85,"high":0.85,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T11:14:54","percent_change":6.25,"prev_day_close":0.799999982118606},{"option":"SPXW260331P07590000","bid":685.8,"bid_size":0.0,"ask":692.3,"ask_size":0.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0001,"vega":0.7184,"theta":-0.0206,"rho":-8.2092,"theo":690.7655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.25},{"option":"SPXW260331C07600000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1199,"open_interest":1794.0,"volume":3.0,"delta":0.0091,"gamma":0.0001,"vega":0.6852,"theta":-0.0782,"rho":0.0655,"theo":0.7994,"change":0.07,"open":0.85,"high":0.85,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T11:07:36","percent_change":9.33333,"prev_day_close":0.75},{"option":"SPXW260331P07600000","bid":695.7,"bid_size":0.0,"ask":702.3,"ask_size":0.0,"iv":0.1267,"open_interest":5.0,"volume":0.0,"delta":-0.9906,"gamma":0.0001,"vega":0.6852,"theta":-0.0159,"rho":-8.224,"theo":700.6708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":636.53,"last_trade_time":"2025-12-24T09:41:20","percent_change":0.0,"prev_day_close":727.900024414062},{"option":"SPXW260331C07610000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1208,"open_interest":9.0,"volume":0.0,"delta":0.0086,"gamma":0.0001,"vega":0.6538,"theta":-0.0747,"rho":0.0618,"theo":0.7541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-13T09:52:49","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPXW260331P07610000","bid":705.5,"bid_size":0.0,"ask":712.4,"ask_size":0.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0001,"vega":0.6538,"theta":-0.0115,"rho":-8.2385,"theo":710.5796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.099975585938},{"option":"SPXW260331C07620000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1217,"open_interest":46.0,"volume":0.0,"delta":0.0081,"gamma":0.0001,"vega":0.6241,"theta":-0.0714,"rho":0.0585,"theo":0.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-12T14:55:21","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260331P07620000","bid":715.4,"bid_size":0.0,"ask":722.5,"ask_size":0.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":-0.9916,"gamma":0.0001,"vega":0.6241,"theta":-0.0073,"rho":-8.2527,"theo":720.4916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.25},{"option":"SPXW260331C07625000","bid":0.55,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1219,"open_interest":1020.0,"volume":0.0,"delta":0.0079,"gamma":0.0001,"vega":0.6099,"theta":-0.0698,"rho":0.0569,"theo":0.6922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.75,"last_trade_time":"2026-02-09T10:29:08","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260331P07625000","bid":720.4,"bid_size":0.0,"ask":727.1,"ask_size":0.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.0001,"vega":0.6099,"theta":-0.0053,"rho":-8.2598,"theo":725.4488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":752.800018310547},{"option":"SPXW260331C07630000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.122,"open_interest":26.0,"volume":1.0,"delta":0.0077,"gamma":0.0001,"vega":0.5961,"theta":-0.0683,"rho":0.0554,"theo":0.673,"change":0.05,"open":0.7,"high":0.7,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T09:58:40","percent_change":7.69231,"prev_day_close":0.650000005960464},{"option":"SPXW260331P07630000","bid":725.1,"bid_size":0.0,"ask":732.0,"ask_size":0.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":-0.992,"gamma":0.0001,"vega":0.5961,"theta":-0.0033,"rho":-8.2668,"theo":730.4067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.300018310547},{"option":"SPXW260331C07640000","bid":0.5,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1229,"open_interest":82.0,"volume":0.0,"delta":0.0073,"gamma":0.0001,"vega":0.5697,"theta":-0.0653,"rho":0.0525,"theo":0.6367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.06,"last_trade_time":"2026-02-12T11:36:22","percent_change":0.0,"prev_day_close":0.625},{"option":"SPXW260331P07640000","bid":735.4,"bid_size":0.0,"ask":742.0,"ask_size":0.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0001,"vega":0.5697,"theta":0.0,"rho":-8.2806,"theo":740.3245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":767.5},{"option":"SPXW260331C07650000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1236,"open_interest":285.0,"volume":0.0,"delta":0.0069,"gamma":0.0001,"vega":0.5448,"theta":-0.0626,"rho":0.0497,"theo":0.603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-12T12:59:35","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260331P07650000","bid":745.3,"bid_size":0.0,"ask":752.3,"ask_size":0.0,"iv":0.1345,"open_interest":2.0,"volume":0.0,"delta":-0.9928,"gamma":0.0001,"vega":0.5448,"theta":0.0,"rho":-8.2942,"theo":750.2449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":768.59,"last_trade_time":"2025-11-10T09:43:20","percent_change":0.0,"prev_day_close":777.199981689453},{"option":"SPXW260331C07660000","bid":0.45,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1244,"open_interest":6.0,"volume":0.0,"delta":0.0066,"gamma":0.0001,"vega":0.5212,"theta":-0.06,"rho":0.0472,"theo":0.5718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-01-20T14:22:58","percent_change":0.0,"prev_day_close":0.549999982118607},{"option":"SPXW260331P07660000","bid":748.7,"bid_size":0.0,"ask":769.7,"ask_size":0.0,"iv":0.1279,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0001,"vega":0.5212,"theta":0.0,"rho":-8.3077,"theo":760.1678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":786.450012207031},{"option":"SPXW260331C07670000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1251,"open_interest":4.0,"volume":0.0,"delta":0.0062,"gamma":0.0001,"vega":0.499,"theta":-0.0575,"rho":0.0448,"theo":0.5428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.1,"last_trade_time":"2026-02-03T09:57:18","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260331P07670000","bid":758.9,"bid_size":0.0,"ask":779.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9935,"gamma":0.0001,"vega":0.499,"theta":0.0,"rho":-8.321,"theo":770.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":797.350006103516},{"option":"SPXW260331C07675000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1251,"open_interest":70.0,"volume":0.0,"delta":0.0061,"gamma":0.0001,"vega":0.4884,"theta":-0.0564,"rho":0.0436,"theo":0.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.86,"last_trade_time":"2026-01-16T09:59:55","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPXW260331P07675000","bid":763.4,"bid_size":0.0,"ask":784.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0001,"vega":0.4884,"theta":0.0,"rho":-8.3276,"theo":775.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.0},{"option":"SPXW260331C07680000","bid":0.4,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1258,"open_interest":4.0,"volume":0.0,"delta":0.0059,"gamma":0.0001,"vega":0.4781,"theta":-0.0552,"rho":0.0425,"theo":0.5159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.17,"last_trade_time":"2026-02-02T14:42:14","percent_change":0.0,"prev_day_close":0.500000014901161},{"option":"SPXW260331P07680000","bid":769.1,"bid_size":0.0,"ask":789.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0001,"vega":0.4781,"theta":0.0,"rho":-8.3342,"theo":780.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":807.549987792969},{"option":"SPXW260331C07690000","bid":0.4,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1272,"open_interest":3.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":0.4584,"theta":-0.0531,"rho":0.0404,"theo":0.4909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.18,"last_trade_time":"2026-02-06T14:14:23","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260331P07690000","bid":778.3,"bid_size":0.0,"ask":799.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0,"vega":0.4584,"theta":0.0,"rho":-8.3471,"theo":789.9491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":816.5},{"option":"SPXW260331C07700000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.127,"open_interest":3168.0,"volume":0.0,"delta":0.0054,"gamma":0.0,"vega":0.4399,"theta":-0.0511,"rho":0.0385,"theo":0.4677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-11T15:41:09","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260331P07700000","bid":789.0,"bid_size":0.0,"ask":809.5,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9943,"gamma":0.0,"vega":0.4399,"theta":0.0,"rho":-8.36,"theo":799.88,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":680.6,"last_trade_time":"2026-01-09T15:34:22","percent_change":0.0,"prev_day_close":827.149993896484},{"option":"SPXW260331C07710000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1284,"open_interest":7.0,"volume":0.0,"delta":0.0051,"gamma":0.0,"vega":0.4224,"theta":-0.0492,"rho":0.0367,"theo":0.4461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-05T15:53:54","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260331P07710000","bid":798.9,"bid_size":0.0,"ask":819.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9946,"gamma":0.0,"vega":0.4224,"theta":0.0,"rho":-8.3727,"theo":809.8125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.300018310547},{"option":"SPXW260331C07720000","bid":0.35,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":0.4059,"theta":-0.0474,"rho":0.035,"theo":0.426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.65,"last_trade_time":"2026-01-15T09:30:44","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260331P07720000","bid":808.1,"bid_size":0.0,"ask":829.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.4059,"theta":0.0,"rho":-8.3852,"theo":819.7465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.699981689453},{"option":"SPXW260331C07725000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1296,"open_interest":6.0,"volume":0.0,"delta":0.0048,"gamma":0.0,"vega":0.398,"theta":-0.0465,"rho":0.0342,"theo":0.4164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-06T15:42:15","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260331P07725000","bid":813.0,"bid_size":0.0,"ask":833.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0,"vega":0.398,"theta":0.0,"rho":-8.3915,"theo":824.714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":851.699981689453},{"option":"SPXW260331C07730000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1294,"open_interest":3.0,"volume":0.0,"delta":0.0047,"gamma":0.0,"vega":0.3903,"theta":-0.0457,"rho":0.0335,"theo":0.4072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-01-30T16:09:59","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260331P07730000","bid":818.5,"bid_size":0.0,"ask":839.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.995,"gamma":0.0,"vega":0.3903,"theta":0.0,"rho":-8.3977,"theo":829.6818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":856.600006103516},{"option":"SPXW260331C07740000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1307,"open_interest":5.0,"volume":0.0,"delta":0.0045,"gamma":0.0,"vega":0.3756,"theta":-0.0441,"rho":0.032,"theo":0.3898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.88,"last_trade_time":"2026-02-06T14:14:23","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260331P07740000","bid":828.7,"bid_size":0.0,"ask":847.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0,"vega":0.3756,"theta":0.0,"rho":-8.41,"theo":839.6185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":866.600006103516},{"option":"SPXW260331C07750000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.132,"open_interest":1558.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.3618,"theta":-0.0426,"rho":0.0306,"theo":0.3735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-12T12:59:35","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260331P07750000","bid":838.4,"bid_size":0.0,"ask":859.1,"ask_size":0.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.3618,"theta":0.0,"rho":-8.4223,"theo":849.5563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1058.33,"last_trade_time":"2025-11-20T12:24:07","percent_change":0.0,"prev_day_close":876.5},{"option":"SPXW260331C07760000","bid":0.3,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1324,"open_interest":6.0,"volume":0.0,"delta":0.0041,"gamma":0.0,"vega":0.3487,"theta":-0.0412,"rho":0.0294,"theo":0.3584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-01-29T15:56:59","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260331P07760000","bid":848.4,"bid_size":0.0,"ask":869.1,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.3487,"theta":0.0,"rho":-8.4345,"theo":859.4953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":784.6,"last_trade_time":"2026-01-14T16:00:00","percent_change":0.0,"prev_day_close":886.949981689453},{"option":"SPXW260331C07770000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1337,"open_interest":1.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.3363,"theta":-0.0399,"rho":0.0282,"theo":0.3443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.58,"last_trade_time":"2026-01-14T10:03:12","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260331P07770000","bid":857.8,"bid_size":0.0,"ask":879.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.3363,"theta":0.0,"rho":-8.4466,"theo":869.4352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.0},{"option":"SPXW260331C07775000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1344,"open_interest":3.0,"volume":3.0,"delta":0.0039,"gamma":0.0,"vega":0.3304,"theta":-0.0393,"rho":0.0276,"theo":0.3375,"change":0.01,"open":0.4,"high":0.4,"low":0.36,"tick":"down","last_trade_price":0.36,"last_trade_time":"2026-02-18T11:08:02","percent_change":2.85714,"prev_day_close":0.349999994039536},{"option":"SPXW260331P07775000","bid":863.5,"bid_size":0.0,"ask":884.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":0.3304,"theta":0.0,"rho":-8.4526,"theo":874.4056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.399993896484},{"option":"SPXW260331C07780000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.134,"open_interest":7.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.3246,"theta":-0.0386,"rho":0.027,"theo":0.3311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-01-30T11:21:28","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260331P07780000","bid":868.4,"bid_size":0.0,"ask":888.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0,"vega":0.3246,"theta":0.0,"rho":-8.4586,"theo":879.3761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":906.350006103516},{"option":"SPXW260331C07790000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":0.0036,"gamma":0.0,"vega":0.3136,"theta":-0.0375,"rho":0.0259,"theo":0.3188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPXW260331P07790000","bid":878.4,"bid_size":0.0,"ask":897.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0,"vega":0.3136,"theta":0.0,"rho":-8.4706,"theo":889.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":915.900024414062},{"option":"SPXW260331C07800000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1366,"open_interest":108.0,"volume":0.0,"delta":0.0035,"gamma":0.0,"vega":0.3032,"theta":-0.0364,"rho":0.0249,"theo":0.3072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-17T12:41:04","percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPXW260331P07800000","bid":888.4,"bid_size":0.0,"ask":908.9,"ask_size":0.0,"iv":0.0,"open_interest":225.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.3032,"theta":0.0,"rho":-8.4825,"theo":899.2605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":926.41,"last_trade_time":"2026-02-13T15:12:00","percent_change":0.0,"prev_day_close":926.199981689453},{"option":"SPXW260331C07810000","bid":0.25,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0,"vega":0.2933,"theta":-0.0354,"rho":0.024,"theo":0.2965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260331P07810000","bid":898.0,"bid_size":0.0,"ask":918.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.2933,"theta":0.0,"rho":-8.4944,"theo":909.2038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.649993896484},{"option":"SPXW260331C07820000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1382,"open_interest":24.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.2835,"theta":-0.0343,"rho":0.0231,"theo":0.2859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.4,"last_trade_time":"2025-12-23T09:59:58","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260331P07820000","bid":907.7,"bid_size":0.0,"ask":928.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.284,"theta":0.0,"rho":-8.5061,"theo":919.1478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.950012207031},{"option":"SPXW260331C07825000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1388,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.279,"theta":-0.0338,"rho":0.0226,"theo":0.2811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-09T10:36:09","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260331P07825000","bid":913.2,"bid_size":0.0,"ask":933.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0,"vega":0.2795,"theta":0.0,"rho":-8.512,"theo":924.1201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":951.050018310547},{"option":"SPXW260331C07830000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1394,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.2747,"theta":-0.0334,"rho":0.0222,"theo":0.2765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260331P07830000","bid":918.2,"bid_size":0.0,"ask":938.7,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.2751,"theta":0.0,"rho":-8.5179,"theo":929.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":823.56,"last_trade_time":"2026-01-28T14:04:01","percent_change":0.0,"prev_day_close":956.100006103516},{"option":"SPXW260331C07840000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1396,"open_interest":6.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.2663,"theta":-0.0325,"rho":0.0215,"theo":0.2676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-11T10:58:46","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260331P07840000","bid":927.9,"bid_size":0.0,"ask":948.5,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.2668,"theta":0.0,"rho":-8.5295,"theo":939.0377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":859.02,"last_trade_time":"2026-01-30T14:20:52","percent_change":0.0,"prev_day_close":966.0},{"option":"SPXW260331C07850000","bid":0.2,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1408,"open_interest":5009.0,"volume":0.0,"delta":0.0029,"gamma":0.0,"vega":0.2584,"theta":-0.0317,"rho":0.0208,"theo":0.2593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-01-21T11:35:22","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260331P07850000","bid":938.0,"bid_size":0.0,"ask":958.5,"ask_size":0.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.2588,"theta":0.0,"rho":-8.5412,"theo":948.9834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":843.1,"last_trade_time":"2026-01-28T14:04:01","percent_change":0.0,"prev_day_close":975.949981689453},{"option":"SPXW260331C07875000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1427,"open_interest":2.0,"volume":0.0,"delta":0.0027,"gamma":0.0,"vega":0.2403,"theta":-0.0298,"rho":0.0192,"theo":0.2406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-01-08T09:44:28","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260331P07875000","bid":962.4,"bid_size":0.0,"ask":982.9,"ask_size":0.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.997,"gamma":0.0,"vega":0.2406,"theta":0.0,"rho":-8.57,"theo":973.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":893.97,"last_trade_time":"2026-01-30T14:20:52","percent_change":0.0,"prev_day_close":1000.40002441406},{"option":"SPXW260331C07900000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1445,"open_interest":3194.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.2242,"theta":-0.0282,"rho":0.0177,"theo":0.2243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-12T09:58:43","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260331P07900000","bid":987.6,"bid_size":0.0,"ask":1008.3,"ask_size":0.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.2245,"theta":0.0,"rho":-8.5987,"theo":998.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":965.57,"last_trade_time":"2025-12-22T10:46:47","percent_change":0.0,"prev_day_close":1026.14999389648},{"option":"SPXW260331C08000000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1533,"open_interest":4810.0,"volume":51.0,"delta":0.0019,"gamma":0.0,"vega":0.1752,"theta":-0.0232,"rho":0.0134,"theo":0.1767,"change":-0.05,"open":0.2,"high":0.2,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T14:32:54","percent_change":-25.0,"prev_day_close":0.200000006705523},{"option":"SPXW260331P08000000","bid":1087.1,"bid_size":0.0,"ask":1107.8,"ask_size":0.0,"iv":0.0,"open_interest":1044.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1754,"theta":0.0,"rho":-8.712,"theo":1098.212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1000.88,"last_trade_time":"2026-01-16T15:05:59","percent_change":0.0,"prev_day_close":1125.65002441406},{"option":"SPXW260331C08100000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1608,"open_interest":3111.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1416,"theta":-0.0198,"rho":0.0107,"theo":0.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-10T15:06:26","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260331P08100000","bid":1186.8,"bid_size":0.0,"ask":1207.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1418,"theta":0.0,"rho":-8.8238,"theo":1197.7213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1224.70001220703},{"option":"SPXW260331C08200000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1693,"open_interest":328.0,"volume":6.0,"delta":0.0012,"gamma":0.0,"vega":0.1165,"theta":-0.0172,"rho":0.0086,"theo":0.1216,"change":0.0,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:08:49","percent_change":-2.48353e-7,"prev_day_close":0.150000000372529},{"option":"SPXW260331P08200000","bid":1285.6,"bid_size":0.0,"ask":1306.8,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9985,"gamma":0.0,"vega":0.1166,"theta":0.0,"rho":-8.9348,"theo":1297.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1295.32,"last_trade_time":"2026-01-02T12:13:14","percent_change":0.0,"prev_day_close":1324.15002441406},{"option":"SPXW260331C08300000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1801,"open_interest":65.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0968,"theta":-0.0149,"rho":0.007,"theo":0.1029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-01-16T09:43:58","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260331P08300000","bid":1385.4,"bid_size":0.0,"ask":1406.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.0969,"theta":0.0,"rho":-9.0454,"theo":1396.7609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1423.30004882812},{"option":"SPXW260331C08400000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1907,"open_interest":10.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0809,"theta":-0.013,"rho":0.0058,"theo":0.0873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-01-06T14:42:04","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260331P08400000","bid":1485.4,"bid_size":0.0,"ask":1505.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.0809,"theta":0.0,"rho":-9.1557,"theo":1496.2862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1394.41,"last_trade_time":"2026-01-06T14:42:04","percent_change":0.0,"prev_day_close":1522.80004882812},{"option":"SPXW260331C08500000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2011,"open_interest":56.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0678,"theta":-0.0114,"rho":0.0048,"theo":0.0742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-01-29T15:50:31","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260331P08500000","bid":1584.9,"bid_size":0.0,"ask":1605.4,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.0679,"theta":0.0,"rho":-9.2657,"theo":1595.814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1522.94,"last_trade_time":"2026-01-08T10:50:50","percent_change":0.0,"prev_day_close":1622.79998779297},{"option":"SPXW260410C02800000","bid":4070.9,"bid_size":0.0,"ask":4091.4,"ask_size":0.0,"iv":0.9381,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0764,"theta":0.0,"rho":3.9623,"theo":4080.4467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4054.0},{"option":"SPXW260410P02800000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.7992,"open_interest":7.0,"volume":2.0,"delta":-0.0009,"gamma":0.0,"vega":0.0767,"theta":-0.0565,"rho":-0.0089,"theo":0.503,"change":-0.125,"open":0.35,"high":0.4,"low":0.35,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:31:42","percent_change":-23.8095,"prev_day_close":0.525000005960464},{"option":"SPXW260410C03000000","bid":3872.7,"bid_size":0.0,"ask":3892.7,"ask_size":0.0,"iv":0.8768,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0942,"theta":0.0,"rho":4.2431,"theo":3881.7363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3855.60009765625},{"option":"SPXW260410P03000000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.7573,"open_interest":8.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0945,"theta":-0.0655,"rho":-0.0111,"theo":0.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-10T10:07:02","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260410C03200000","bid":3673.3,"bid_size":0.0,"ask":3694.1,"ask_size":0.0,"iv":0.8188,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1178,"theta":0.0,"rho":4.5232,"theo":3683.0589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3656.25},{"option":"SPXW260410P03200000","bid":0.6,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.7191,"open_interest":1.0,"volume":3.0,"delta":-0.0014,"gamma":0.0,"vega":0.1182,"theta":-0.0771,"rho":-0.014,"theo":0.7329,"change":-0.08,"open":0.75,"high":0.8,"low":0.75,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-18T15:17:19","percent_change":-9.41176,"prev_day_close":0.849999994039536},{"option":"SPXW260410C03400000","bid":3474.8,"bid_size":0.0,"ask":3495.5,"ask_size":0.0,"iv":0.7635,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.1489,"theta":0.0,"rho":4.8021,"theo":3484.4295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3458.09997558594},{"option":"SPXW260410P03400000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.6825,"open_interest":76.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1494,"theta":-0.0923,"rho":-0.0181,"theo":0.9127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.02,"last_trade_time":"2026-02-11T15:25:15","percent_change":0.0,"prev_day_close":1.04999998211861},{"option":"SPXW260410C03600000","bid":3276.5,"bid_size":0.0,"ask":3297.0,"ask_size":0.0,"iv":0.7136,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1912,"theta":0.0,"rho":5.0795,"theo":3285.866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3259.05004882812},{"option":"SPXW260410P03600000","bid":1.1,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.6468,"open_interest":36.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.1913,"theta":-0.1117,"rho":-0.0237,"theo":1.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-06T15:55:44","percent_change":0.0,"prev_day_close":1.35000002384186},{"option":"SPXW260410C03800000","bid":3077.8,"bid_size":0.0,"ask":3098.5,"ask_size":0.0,"iv":0.6677,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2472,"theta":0.0,"rho":5.3548,"theo":3087.3903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3061.20007324219},{"option":"SPXW260410P03800000","bid":1.45,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.6123,"open_interest":20.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.2472,"theta":-0.1371,"rho":-0.0315,"theo":1.4865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-17T14:43:52","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260410C04000000","bid":2885.7,"bid_size":0.0,"ask":2896.1,"ask_size":0.0,"iv":0.5665,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.3211,"theta":0.0,"rho":5.6273,"theo":2889.0238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2862.5},{"option":"SPXW260410P04000000","bid":1.9,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.5791,"open_interest":36.0,"volume":1.0,"delta":-0.0042,"gamma":0.0,"vega":0.3212,"theta":-0.1688,"rho":-0.042,"theo":1.9284,"change":-0.2,"open":2.0,"high":2.0,"low":2.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-18T15:36:40","percent_change":-9.09091,"prev_day_close":2.19999992847443},{"option":"SPXW260410C04200000","bid":2687.6,"bid_size":0.0,"ask":2697.6,"ask_size":0.0,"iv":0.5447,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.4157,"theta":0.0,"rho":5.8962,"theo":2690.7908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2664.35009765625},{"option":"SPXW260410P04200000","bid":2.4,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.545,"open_interest":20.0,"volume":223.0,"delta":-0.0056,"gamma":0.0,"vega":0.4158,"theta":-0.2072,"rho":-0.0561,"theo":2.5039,"change":-0.46,"open":2.46,"high":2.5,"low":2.28,"tick":"no_change","last_trade_price":2.29,"last_trade_time":"2026-02-18T11:18:53","percent_change":-16.7273,"prev_day_close":2.75},{"option":"SPXW260410C04400000","bid":2489.5,"bid_size":0.0,"ask":2499.2,"ask_size":0.0,"iv":0.5092,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.5363,"theta":0.0,"rho":6.1607,"theo":2492.7119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2465.65002441406},{"option":"SPXW260410P04400000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.5138,"open_interest":246.0,"volume":127.0,"delta":-0.0074,"gamma":0.0,"vega":0.5364,"theta":-0.2525,"rho":-0.0746,"theo":3.2336,"change":-0.54,"open":3.2,"high":3.2,"low":2.91,"tick":"no_change","last_trade_price":2.91,"last_trade_time":"2026-02-18T11:18:50","percent_change":-15.6522,"prev_day_close":3.44999992847443},{"option":"SPXW260410C04600000","bid":2291.6,"bid_size":0.0,"ask":2300.9,"ask_size":0.0,"iv":0.4778,"open_interest":0.0,"volume":0.0,"delta":0.99,"gamma":0.0,"vega":0.6854,"theta":0.0,"rho":6.4197,"theo":2294.8143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2267.89990234375},{"option":"SPXW260410P04600000","bid":3.9,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.482,"open_interest":87.0,"volume":202.0,"delta":-0.0098,"gamma":0.0,"vega":0.6856,"theta":-0.3045,"rho":-0.0987,"theo":4.1445,"change":-0.77,"open":3.99,"high":4.0,"low":3.63,"tick":"no_change","last_trade_price":3.63,"last_trade_time":"2026-02-18T11:18:55","percent_change":-17.5,"prev_day_close":4.40000009536743},{"option":"SPXW260410C04800000","bid":2095.1,"bid_size":0.0,"ask":2102.8,"ask_size":0.0,"iv":0.4427,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.8725,"theta":-0.0639,"rho":6.6714,"theo":2097.1274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2070.25},{"option":"SPXW260410P04800000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.4511,"open_interest":31.0,"volume":168.0,"delta":-0.0129,"gamma":0.0,"vega":0.8726,"theta":-0.3632,"rho":-0.1299,"theo":5.2662,"change":-0.14,"open":5.08,"high":5.46,"low":4.5,"tick":"up","last_trade_price":5.46,"last_trade_time":"2026-02-18T15:17:19","percent_change":-2.5,"prev_day_close":5.59999990463257},{"option":"SPXW260410C05000000","bid":1897.7,"bid_size":0.0,"ask":1905.2,"ask_size":0.0,"iv":0.4195,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0,"vega":1.1021,"theta":-0.1583,"rho":6.914,"theo":1899.7085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1873.04998779297},{"option":"SPXW260410P05000000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.4205,"open_interest":92.0,"volume":186.0,"delta":-0.0169,"gamma":0.0,"vega":1.1023,"theta":-0.4292,"rho":-0.1703,"theo":6.6559,"change":-0.95,"open":6.41,"high":6.43,"low":5.88,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T13:34:22","percent_change":-13.4752,"prev_day_close":7.04999995231628},{"option":"SPXW260410C05200000","bid":1700.6,"bid_size":0.0,"ask":1707.8,"ask_size":0.0,"iv":0.3887,"open_interest":100.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":1.3955,"theta":-0.262,"rho":7.1427,"theo":1702.6582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1676.25},{"option":"SPXW260410P05200000","bid":8.2,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.3901,"open_interest":41.0,"volume":87.0,"delta":-0.0222,"gamma":0.0,"vega":1.3958,"theta":-0.5044,"rho":-0.2247,"theo":8.4145,"change":-1.5,"open":8.18,"high":8.21,"low":7.3,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-18T12:13:06","percent_change":-16.7598,"prev_day_close":8.9500002861023},{"option":"SPXW260410C05300000","bid":1602.3,"bid_size":0.0,"ask":1609.4,"ask_size":0.0,"iv":0.3732,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0001,"vega":1.5698,"theta":-0.3186,"rho":7.2505,"theo":1604.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1577.90002441406},{"option":"SPXW260410P05300000","bid":9.2,"bid_size":0.0,"ask":9.5,"ask_size":0.0,"iv":0.3751,"open_interest":295.0,"volume":36.0,"delta":-0.0256,"gamma":0.0001,"vega":1.5701,"theta":-0.5468,"rho":-0.2584,"theo":9.4912,"change":-0.58,"open":9.35,"high":9.52,"low":9.29,"tick":"up","last_trade_price":9.52,"last_trade_time":"2026-02-18T14:35:46","percent_change":-5.74257,"prev_day_close":10.0999999046326},{"option":"SPXW260410C05400000","bid":1504.2,"bid_size":0.0,"ask":1511.4,"ask_size":0.0,"iv":0.3587,"open_interest":300.0,"volume":0.0,"delta":0.9702,"gamma":0.0001,"vega":1.7729,"theta":-0.3794,"rho":7.3518,"theo":1506.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1479.94995117188},{"option":"SPXW260410P05400000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.36,"open_interest":23.0,"volume":69.0,"delta":-0.0296,"gamma":0.0001,"vega":1.7733,"theta":-0.5934,"rho":-0.2986,"theo":10.7466,"change":-0.73,"open":10.65,"high":10.77,"low":9.58,"tick":"up","last_trade_price":10.77,"last_trade_time":"2026-02-18T14:35:46","percent_change":-6.34783,"prev_day_close":11.5},{"option":"SPXW260410C05500000","bid":1406.4,"bid_size":0.0,"ask":1413.2,"ask_size":0.0,"iv":0.3441,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0001,"vega":2.0075,"theta":-0.4455,"rho":7.4444,"theo":1408.2685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.20001220703},{"option":"SPXW260410P05500000","bid":11.9,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.3453,"open_interest":53.0,"volume":57.0,"delta":-0.0344,"gamma":0.0001,"vega":2.008,"theta":-0.6453,"rho":-0.3476,"theo":12.2386,"change":-2.0,"open":12.19,"high":12.19,"low":10.88,"tick":"no_change","last_trade_price":11.1,"last_trade_time":"2026-02-18T11:54:17","percent_change":-15.2672,"prev_day_close":13.0999999046326},{"option":"SPXW260410C05550000","bid":1357.5,"bid_size":0.0,"ask":1364.5,"ask_size":0.0,"iv":0.3364,"open_interest":0.0,"volume":0.0,"delta":0.9626,"gamma":0.0001,"vega":2.1369,"theta":-0.481,"rho":7.4874,"theo":1359.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1333.59997558594},{"option":"SPXW260410P05550000","bid":12.8,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.338,"open_interest":154.0,"volume":16.0,"delta":-0.0372,"gamma":0.0001,"vega":2.1374,"theta":-0.6736,"rho":-0.3754,"theo":13.095,"change":-1.06,"open":13.06,"high":13.06,"low":13.04,"tick":"down","last_trade_price":13.04,"last_trade_time":"2026-02-18T09:47:09","percent_change":-7.51773,"prev_day_close":14.0999999046326},{"option":"SPXW260410C05600000","bid":1309.1,"bid_size":0.0,"ask":1315.7,"ask_size":0.0,"iv":0.3294,"open_interest":0.0,"volume":0.0,"delta":0.9596,"gamma":0.0001,"vega":2.2773,"theta":-0.5182,"rho":7.5277,"theo":1310.6628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.65002441406},{"option":"SPXW260410P05600000","bid":13.7,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.3309,"open_interest":227.0,"volume":15.0,"delta":-0.0402,"gamma":0.0001,"vega":2.2773,"theta":-0.7037,"rho":-0.4057,"theo":14.0342,"change":-1.03,"open":14.07,"high":14.07,"low":14.07,"tick":"no_change","last_trade_price":14.07,"last_trade_time":"2026-02-18T09:46:55","percent_change":-6.82119,"prev_day_close":15.0999999046326},{"option":"SPXW260410C05650000","bid":1260.4,"bid_size":0.0,"ask":1267.1,"ask_size":0.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":0.9562,"gamma":0.0001,"vega":2.4313,"theta":-0.5574,"rho":7.5645,"theo":1262.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1236.25},{"option":"SPXW260410P05650000","bid":14.8,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.3239,"open_interest":24.0,"volume":24.0,"delta":-0.0436,"gamma":0.0001,"vega":2.4313,"theta":-0.7358,"rho":-0.4397,"theo":15.0755,"change":-1.13,"open":15.57,"high":16.0,"low":15.14,"tick":"down","last_trade_price":15.17,"last_trade_time":"2026-02-18T15:36:59","percent_change":-6.93252,"prev_day_close":16.3000001907349},{"option":"SPXW260410C05700000","bid":1211.9,"bid_size":0.0,"ask":1218.5,"ask_size":0.0,"iv":0.3143,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0001,"vega":2.5988,"theta":-0.5987,"rho":7.5969,"theo":1213.4556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1187.75},{"option":"SPXW260410P05700000","bid":15.9,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.3169,"open_interest":61.0,"volume":103.0,"delta":-0.0473,"gamma":0.0001,"vega":2.5988,"theta":-0.7699,"rho":-0.478,"theo":16.2311,"change":-1.25,"open":16.37,"high":16.37,"low":14.69,"tick":"up","last_trade_price":16.3,"last_trade_time":"2026-02-18T15:59:48","percent_change":-7.1225,"prev_day_close":17.5499992370605},{"option":"SPXW260410C05750000","bid":1163.4,"bid_size":0.0,"ask":1169.8,"ask_size":0.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.9483,"gamma":0.0001,"vega":2.778,"theta":-0.6422,"rho":7.6252,"theo":1165.0401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.45001220703},{"option":"SPXW260410P05750000","bid":17.2,"bid_size":0.0,"ask":17.6,"ask_size":0.0,"iv":0.3098,"open_interest":86.0,"volume":26.0,"delta":-0.0515,"gamma":0.0001,"vega":2.778,"theta":-0.8064,"rho":-0.5205,"theo":17.5177,"change":-1.33,"open":18.12,"high":18.12,"low":15.86,"tick":"up","last_trade_price":17.62,"last_trade_time":"2026-02-18T15:36:59","percent_change":-7.01847,"prev_day_close":18.9500007629395},{"option":"SPXW260410C05800000","bid":1115.2,"bid_size":0.0,"ask":1121.6,"ask_size":0.0,"iv":0.301,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0001,"vega":2.9702,"theta":-0.6882,"rho":7.6494,"theo":1116.7717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1091.45001220703},{"option":"SPXW260410P05800000","bid":18.6,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.3033,"open_interest":145.0,"volume":25.0,"delta":-0.0561,"gamma":0.0001,"vega":2.9702,"theta":-0.8452,"rho":-0.5671,"theo":18.9515,"change":-0.85,"open":19.12,"high":19.7,"low":17.16,"tick":"up","last_trade_price":19.7,"last_trade_time":"2026-02-18T15:19:08","percent_change":-4.13625,"prev_day_close":20.5499992370605},{"option":"SPXW260410C05850000","bid":1067.1,"bid_size":0.0,"ask":1073.5,"ask_size":0.0,"iv":0.2949,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0002,"vega":3.18,"theta":-0.7366,"rho":7.6684,"theo":1068.6677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1043.39996337891},{"option":"SPXW260410P05850000","bid":20.2,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.2966,"open_interest":21.0,"volume":24.0,"delta":-0.0612,"gamma":0.0002,"vega":3.18,"theta":-0.8866,"rho":-0.6187,"theo":20.5496,"change":-2.27,"open":20.84,"high":21.4,"low":18.58,"tick":"up","last_trade_price":19.98,"last_trade_time":"2026-02-18T14:15:59","percent_change":-10.2022,"prev_day_close":22.25},{"option":"SPXW260410C05900000","bid":1019.7,"bid_size":0.0,"ask":1025.5,"ask_size":0.0,"iv":0.2882,"open_interest":0.0,"volume":0.0,"delta":0.9328,"gamma":0.0002,"vega":3.4096,"theta":-0.7875,"rho":7.6806,"theo":1020.7505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":995.549987792969},{"option":"SPXW260410P05900000","bid":21.9,"bid_size":0.0,"ask":22.4,"ask_size":0.0,"iv":0.2899,"open_interest":360.0,"volume":22.0,"delta":-0.067,"gamma":0.0002,"vega":3.4096,"theta":-0.9303,"rho":-0.6774,"theo":22.3345,"change":-4.79,"open":22.64,"high":22.64,"low":19.46,"tick":"down","last_trade_price":19.46,"last_trade_time":"2026-02-18T12:39:37","percent_change":-19.7526,"prev_day_close":24.25},{"option":"SPXW260410C05950000","bid":971.4,"bid_size":0.0,"ask":977.8,"ask_size":0.0,"iv":0.2817,"open_interest":0.0,"volume":0.0,"delta":0.9264,"gamma":0.0002,"vega":3.6553,"theta":-0.8409,"rho":7.6856,"theo":973.046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":948.050018310547},{"option":"SPXW260410P05950000","bid":23.9,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.2835,"open_interest":65.0,"volume":27.0,"delta":-0.0734,"gamma":0.0002,"vega":3.6553,"theta":-0.9766,"rho":-0.7431,"theo":24.3321,"change":-0.85,"open":24.72,"high":25.9,"low":21.23,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:25:05","percent_change":-3.21361,"prev_day_close":26.4500007629395},{"option":"SPXW260410C06000000","bid":924.2,"bid_size":0.0,"ask":930.3,"ask_size":0.0,"iv":0.2755,"open_interest":0.0,"volume":0.0,"delta":0.9193,"gamma":0.0002,"vega":3.916,"theta":-0.8967,"rho":7.6842,"theo":925.5774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":900.599975585938},{"option":"SPXW260410P06000000","bid":26.1,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.277,"open_interest":254.0,"volume":33.0,"delta":-0.0805,"gamma":0.0002,"vega":3.916,"theta":-1.0253,"rho":-0.8152,"theo":26.5656,"change":-3.35,"open":27.02,"high":27.7,"low":22.9,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-18T15:53:01","percent_change":-11.6118,"prev_day_close":28.8500003814697},{"option":"SPXW260410C06050000","bid":877.4,"bid_size":0.0,"ask":882.9,"ask_size":0.0,"iv":0.2693,"open_interest":1.0,"volume":1.0,"delta":0.9113,"gamma":0.0002,"vega":4.1987,"theta":-0.9548,"rho":7.6749,"theo":878.368,"change":23.6,"open":877.2,"high":877.2,"low":877.2,"tick":"up","last_trade_price":877.2,"last_trade_time":"2026-02-18T09:56:44","percent_change":2.76476,"prev_day_close":853.599975585938},{"option":"SPXW260410P06050000","bid":28.6,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.2707,"open_interest":520.0,"volume":310.0,"delta":-0.0885,"gamma":0.0002,"vega":4.1987,"theta":-1.0762,"rho":-0.8953,"theo":29.0582,"change":-2.6,"open":29.55,"high":30.51,"low":25.5,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-18T16:08:17","percent_change":-8.25397,"prev_day_close":31.5},{"option":"SPXW260410C06100000","bid":830.4,"bid_size":0.0,"ask":835.9,"ask_size":0.0,"iv":0.2631,"open_interest":4.0,"volume":0.0,"delta":0.9025,"gamma":0.0002,"vega":4.5043,"theta":-1.0148,"rho":7.6546,"theo":831.4496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":803.3,"last_trade_time":"2026-02-17T15:41:56","percent_change":0.0,"prev_day_close":806.850006103516},{"option":"SPXW260410P06100000","bid":31.3,"bid_size":0.0,"ask":31.8,"ask_size":0.0,"iv":0.2644,"open_interest":149.0,"volume":360.0,"delta":-0.0973,"gamma":0.0002,"vega":4.5043,"theta":-1.1291,"rho":-0.9864,"theo":31.842,"change":-3.3,"open":32.38,"high":32.38,"low":27.47,"tick":"up","last_trade_price":31.2,"last_trade_time":"2026-02-18T15:59:52","percent_change":-9.56522,"prev_day_close":34.5},{"option":"SPXW260410C06150000","bid":783.4,"bid_size":0.0,"ask":789.2,"ask_size":0.0,"iv":0.2567,"open_interest":0.0,"volume":0.0,"delta":0.8926,"gamma":0.0003,"vega":4.8246,"theta":-1.0764,"rho":7.6245,"theo":784.8566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.700012207031},{"option":"SPXW260410P06150000","bid":34.3,"bid_size":0.0,"ask":34.9,"ask_size":0.0,"iv":0.258,"open_interest":150.0,"volume":25.0,"delta":-0.1072,"gamma":0.0003,"vega":4.8246,"theta":-1.1836,"rho":-1.0872,"theo":34.951,"change":-2.97,"open":35.1,"high":35.57,"low":30.5,"tick":"up","last_trade_price":34.88,"last_trade_time":"2026-02-18T15:39:35","percent_change":-7.84676,"prev_day_close":37.8499984741211},{"option":"SPXW260410C06200000","bid":737.2,"bid_size":0.0,"ask":742.9,"ask_size":0.0,"iv":0.2506,"open_interest":2.0,"volume":0.0,"delta":0.8817,"gamma":0.0003,"vega":5.1632,"theta":-1.1392,"rho":7.5848,"theo":738.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":712.29,"last_trade_time":"2026-02-17T15:30:25","percent_change":0.0,"prev_day_close":714.649993896484},{"option":"SPXW260410P06200000","bid":37.7,"bid_size":0.0,"ask":38.3,"ask_size":0.0,"iv":0.2518,"open_interest":66.0,"volume":113.0,"delta":-0.1181,"gamma":0.0003,"vega":5.1632,"theta":-1.2393,"rho":-1.1976,"theo":38.413,"change":-2.33,"open":40.04,"high":40.35,"low":33.12,"tick":"no_change","last_trade_price":39.32,"last_trade_time":"2026-02-18T15:31:39","percent_change":-5.59424,"prev_day_close":41.6500015258789},{"option":"SPXW260410C06250000","bid":691.2,"bid_size":0.0,"ask":696.9,"ask_size":0.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":0.8695,"gamma":0.0003,"vega":5.5268,"theta":-1.2025,"rho":7.5308,"theo":692.7662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":669.200012207031},{"option":"SPXW260410P06250000","bid":41.5,"bid_size":0.0,"ask":42.1,"ask_size":0.0,"iv":0.2456,"open_interest":208.0,"volume":32.0,"delta":-0.1303,"gamma":0.0003,"vega":5.5268,"theta":-1.2956,"rho":-1.3224,"theo":42.2649,"change":-8.11,"open":42.53,"high":42.53,"low":37.69,"tick":"no_change","last_trade_price":37.69,"last_trade_time":"2026-02-18T10:23:06","percent_change":-17.7074,"prev_day_close":45.7999992370606},{"option":"SPXW260410C06300000","bid":645.8,"bid_size":0.0,"ask":651.4,"ask_size":0.0,"iv":0.2384,"open_interest":0.0,"volume":0.0,"delta":0.856,"gamma":0.0004,"vega":5.9041,"theta":-1.2658,"rho":7.4625,"theo":647.3542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.100006103516},{"option":"SPXW260410P06300000","bid":45.8,"bid_size":0.0,"ask":46.4,"ask_size":0.0,"iv":0.2393,"open_interest":42.0,"volume":51.0,"delta":-0.1438,"gamma":0.0004,"vega":5.9041,"theta":-1.3517,"rho":-1.4615,"theo":46.5549,"change":-4.25,"open":48.54,"high":49.03,"low":40.6,"tick":"down","last_trade_price":46.2,"last_trade_time":"2026-02-18T15:43:09","percent_change":-8.42418,"prev_day_close":50.4500007629394},{"option":"SPXW260410C06325000","bid":623.4,"bid_size":0.0,"ask":628.8,"ask_size":0.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.8487,"gamma":0.0004,"vega":6.0969,"theta":-1.2972,"rho":7.424,"theo":624.8247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410P06325000","bid":48.0,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.2361,"open_interest":0.0,"volume":5.0,"delta":-0.1511,"gamma":0.0004,"vega":6.0969,"theta":-1.3795,"rho":-1.5353,"theo":48.8765,"change":42.99,"open":42.85,"high":42.99,"low":42.85,"tick":"up","last_trade_price":42.99,"last_trade_time":"2026-02-18T10:50:37","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410C06350000","bid":601.0,"bid_size":0.0,"ask":606.4,"ask_size":0.0,"iv":0.2321,"open_interest":0.0,"volume":0.0,"delta":0.841,"gamma":0.0004,"vega":6.2951,"theta":-1.3282,"rho":7.3817,"theo":602.42,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.849975585938},{"option":"SPXW260410P06350000","bid":50.5,"bid_size":0.0,"ask":51.2,"ask_size":0.0,"iv":0.233,"open_interest":226.0,"volume":175.0,"delta":-0.1588,"gamma":0.0004,"vega":6.2951,"theta":-1.407,"rho":-1.6131,"theo":51.3228,"change":-4.7,"open":55.34,"high":55.34,"low":44.95,"tick":"down","last_trade_price":50.95,"last_trade_time":"2026-02-18T15:43:09","percent_change":-8.44565,"prev_day_close":55.6500015258789},{"option":"SPXW260410C06375000","bid":579.1,"bid_size":0.0,"ask":584.1,"ask_size":0.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.8329,"gamma":0.0004,"vega":6.4995,"theta":-1.3588,"rho":7.3341,"theo":580.1479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":557.950012207031},{"option":"SPXW260410P06375000","bid":53.1,"bid_size":0.0,"ask":53.8,"ask_size":0.0,"iv":0.2299,"open_interest":29.0,"volume":12.0,"delta":-0.1669,"gamma":0.0004,"vega":6.4995,"theta":-1.4341,"rho":-1.696,"theo":53.9018,"change":-1.78,"open":49.45,"high":56.72,"low":46.85,"tick":"up","last_trade_price":56.72,"last_trade_time":"2026-02-18T15:25:14","percent_change":-3.04274,"prev_day_close":58.5},{"option":"SPXW260410C06400000","bid":556.5,"bid_size":0.0,"ask":562.0,"ask_size":0.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.8244,"gamma":0.0004,"vega":6.708,"theta":-1.3889,"rho":7.281,"theo":558.0185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.899993896484},{"option":"SPXW260410P06400000","bid":55.8,"bid_size":0.0,"ask":56.5,"ask_size":0.0,"iv":0.2267,"open_interest":143.0,"volume":60.0,"delta":-0.1754,"gamma":0.0004,"vega":6.708,"theta":-1.4606,"rho":-1.7845,"theo":56.6234,"change":-1.93,"open":57.31,"high":59.67,"low":49.55,"tick":"down","last_trade_price":59.57,"last_trade_time":"2026-02-18T15:25:14","percent_change":-3.13821,"prev_day_close":61.5},{"option":"SPXW260410C06425000","bid":535.0,"bid_size":0.0,"ask":540.0,"ask_size":0.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":0.8154,"gamma":0.0005,"vega":6.9173,"theta":-1.4183,"rho":7.2234,"theo":536.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.25},{"option":"SPXW260410P06425000","bid":58.7,"bid_size":0.0,"ask":59.4,"ask_size":0.0,"iv":0.2235,"open_interest":223.0,"volume":122.0,"delta":-0.1844,"gamma":0.0005,"vega":6.9173,"theta":-1.4864,"rho":-1.8774,"theo":59.4972,"change":-6.83,"open":62.6,"high":62.6,"low":51.85,"tick":"up","last_trade_price":57.77,"last_trade_time":"2026-02-18T14:15:59","percent_change":-10.5728,"prev_day_close":64.6000022888184},{"option":"SPXW260410C06450000","bid":513.2,"bid_size":0.0,"ask":518.1,"ask_size":0.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8059,"gamma":0.0005,"vega":7.1266,"theta":-1.4469,"rho":7.1622,"theo":514.2235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.800003051758},{"option":"SPXW260410P06450000","bid":61.8,"bid_size":0.0,"ask":62.4,"ask_size":0.0,"iv":0.2205,"open_interest":1468.0,"volume":152.0,"delta":-0.1939,"gamma":0.0005,"vega":7.1266,"theta":-1.5115,"rho":-1.974,"theo":62.5305,"change":-2.06,"open":67.7,"high":67.7,"low":55.0,"tick":"down","last_trade_price":65.84,"last_trade_time":"2026-02-18T15:25:32","percent_change":-3.03387,"prev_day_close":67.8999977111816},{"option":"SPXW260410C06475000","bid":491.8,"bid_size":0.0,"ask":496.4,"ask_size":0.0,"iv":0.2168,"open_interest":3.0,"volume":0.0,"delta":0.7959,"gamma":0.0005,"vega":7.3383,"theta":-1.4745,"rho":7.0966,"theo":492.573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":471.49,"last_trade_time":"2026-02-17T15:29:17","percent_change":0.0,"prev_day_close":471.400009155273},{"option":"SPXW260410P06475000","bid":64.8,"bid_size":0.0,"ask":65.6,"ask_size":0.0,"iv":0.2172,"open_interest":31.0,"volume":6.0,"delta":-0.2039,"gamma":0.0005,"vega":7.3383,"theta":-1.5356,"rho":-2.075,"theo":65.7311,"change":-6.86,"open":67.32,"high":69.18,"low":57.68,"tick":"down","last_trade_price":64.54,"last_trade_time":"2026-02-18T15:46:44","percent_change":-9.60785,"prev_day_close":71.4000015258789},{"option":"SPXW260410C06500000","bid":469.7,"bid_size":0.0,"ask":475.0,"ask_size":0.0,"iv":0.2134,"open_interest":5.0,"volume":0.0,"delta":0.7854,"gamma":0.0005,"vega":7.5544,"theta":-1.501,"rho":7.0244,"theo":471.1008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":528.8,"last_trade_time":"2026-02-10T15:57:28","percent_change":0.0,"prev_day_close":450.350006103516},{"option":"SPXW260410P06500000","bid":68.2,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.214,"open_interest":53.0,"volume":47.0,"delta":-0.2144,"gamma":0.0005,"vega":7.5544,"theta":-1.5585,"rho":-2.1826,"theo":69.11,"change":-4.4,"open":75.06,"high":75.06,"low":60.75,"tick":"up","last_trade_price":70.8,"last_trade_time":"2026-02-18T14:37:41","percent_change":-5.85106,"prev_day_close":75.2000007629394},{"option":"SPXW260410C06525000","bid":449.1,"bid_size":0.0,"ask":453.9,"ask_size":0.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.7743,"gamma":0.0006,"vega":7.7732,"theta":-1.5262,"rho":6.9448,"theo":449.8222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":429.350006103516},{"option":"SPXW260410P06525000","bid":71.8,"bid_size":0.0,"ask":72.6,"ask_size":0.0,"iv":0.2107,"open_interest":19.0,"volume":7.0,"delta":-0.2255,"gamma":0.0006,"vega":7.7732,"theta":-1.5802,"rho":-2.2976,"theo":72.6824,"change":-12.77,"open":74.58,"high":74.58,"low":66.28,"tick":"down","last_trade_price":66.28,"last_trade_time":"2026-02-18T13:27:20","percent_change":-16.1543,"prev_day_close":79.0499992370606},{"option":"SPXW260410C06550000","bid":428.0,"bid_size":0.0,"ask":432.6,"ask_size":0.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.7626,"gamma":0.0006,"vega":7.9901,"theta":-1.55,"rho":6.859,"theo":428.7521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.649993896484},{"option":"SPXW260410P06550000","bid":75.6,"bid_size":0.0,"ask":76.4,"ask_size":0.0,"iv":0.2074,"open_interest":37.0,"volume":47.0,"delta":-0.2372,"gamma":0.0006,"vega":7.9901,"theta":-1.6004,"rho":-2.4188,"theo":76.4633,"change":-4.64,"open":78.22,"high":78.56,"low":67.85,"tick":"up","last_trade_price":78.56,"last_trade_time":"2026-02-18T14:37:40","percent_change":-5.57692,"prev_day_close":83.2000007629394},{"option":"SPXW260410C06575000","bid":406.5,"bid_size":0.0,"ask":411.9,"ask_size":0.0,"iv":0.2038,"open_interest":4.0,"volume":0.0,"delta":0.7502,"gamma":0.0006,"vega":8.2034,"theta":-1.5721,"rho":6.7686,"theo":407.902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.23,"last_trade_time":"2026-02-06T13:45:31","percent_change":0.0,"prev_day_close":388.100006103516},{"option":"SPXW260410P06575000","bid":79.6,"bid_size":0.0,"ask":80.4,"ask_size":0.0,"iv":0.2042,"open_interest":40.0,"volume":6.0,"delta":-0.2496,"gamma":0.0006,"vega":8.2034,"theta":-1.6189,"rho":-2.5445,"theo":80.4642,"change":-13.12,"open":72.4,"high":74.48,"low":71.85,"tick":"up","last_trade_price":74.48,"last_trade_time":"2026-02-18T12:00:37","percent_change":-14.9772,"prev_day_close":87.5999984741211},{"option":"SPXW260410C06600000","bid":385.9,"bid_size":0.0,"ask":391.0,"ask_size":0.0,"iv":0.2006,"open_interest":5.0,"volume":0.0,"delta":0.7372,"gamma":0.0006,"vega":8.4155,"theta":-1.5923,"rho":6.6721,"theo":387.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.3,"last_trade_time":"2026-02-17T15:35:21","percent_change":0.0,"prev_day_close":367.899993896484},{"option":"SPXW260410P06600000","bid":83.8,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.2009,"open_interest":33.0,"volume":41.0,"delta":-0.2626,"gamma":0.0006,"vega":8.4155,"theta":-1.6356,"rho":-2.6764,"theo":84.697,"change":-5.37,"open":86.6,"high":86.98,"low":75.32,"tick":"up","last_trade_price":86.98,"last_trade_time":"2026-02-18T14:37:40","percent_change":-5.81483,"prev_day_close":92.3499984741211},{"option":"SPXW260410C06625000","bid":365.6,"bid_size":0.0,"ask":370.5,"ask_size":0.0,"iv":0.1973,"open_interest":1.0,"volume":0.0,"delta":0.7235,"gamma":0.0007,"vega":8.6281,"theta":-1.6105,"rho":6.5665,"theo":366.915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.45,"last_trade_time":"2026-02-17T15:35:21","percent_change":0.0,"prev_day_close":347.949996948242},{"option":"SPXW260410P06625000","bid":88.2,"bid_size":0.0,"ask":89.1,"ask_size":0.0,"iv":0.1976,"open_interest":17.0,"volume":3.0,"delta":-0.2763,"gamma":0.0007,"vega":8.6281,"theta":-1.6502,"rho":-2.8174,"theo":89.1793,"change":-16.73,"open":94.67,"high":94.67,"low":80.47,"tick":"down","last_trade_price":80.47,"last_trade_time":"2026-02-18T10:40:00","percent_change":-17.2119,"prev_day_close":97.2000007629394},{"option":"SPXW260410C06650000","bid":345.8,"bid_size":0.0,"ask":350.3,"ask_size":0.0,"iv":0.1941,"open_interest":0.0,"volume":0.0,"delta":0.7091,"gamma":0.0007,"vega":8.837,"theta":-1.6262,"rho":6.4515,"theo":346.8177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.799987792969},{"option":"SPXW260410P06650000","bid":92.9,"bid_size":0.0,"ask":93.8,"ask_size":0.0,"iv":0.1942,"open_interest":21.0,"volume":33.0,"delta":-0.2907,"gamma":0.0007,"vega":8.837,"theta":-1.6624,"rho":-2.9678,"theo":93.9331,"change":-18.18,"open":96.26,"high":96.26,"low":84.24,"tick":"up","last_trade_price":84.27,"last_trade_time":"2026-02-18T11:18:49","percent_change":-17.7452,"prev_day_close":102.450000762939},{"option":"SPXW260410C06675000","bid":326.0,"bid_size":0.0,"ask":330.5,"ask_size":0.0,"iv":0.1904,"open_interest":9.0,"volume":0.0,"delta":0.6939,"gamma":0.0007,"vega":9.0371,"theta":-1.6393,"rho":6.3303,"theo":327.0102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.4,"last_trade_time":"2026-02-16T10:44:35","percent_change":0.0,"prev_day_close":308.449996948242},{"option":"SPXW260410P06675000","bid":97.9,"bid_size":0.0,"ask":98.8,"ask_size":0.0,"iv":0.1908,"open_interest":55.0,"volume":1.0,"delta":-0.3059,"gamma":0.0007,"vega":9.0371,"theta":-1.6719,"rho":-3.1243,"theo":98.9766,"change":-2.78,"open":105.17,"high":105.17,"low":105.17,"tick":"down","last_trade_price":105.17,"last_trade_time":"2026-02-18T09:51:45","percent_change":-2.57527,"prev_day_close":107.950000762939},{"option":"SPXW260410C06700000","bid":308.0,"bid_size":0.0,"ask":309.0,"ask_size":0.0,"iv":0.1876,"open_interest":29.0,"volume":1.0,"delta":0.6778,"gamma":0.0007,"vega":9.2286,"theta":-1.6495,"rho":6.2028,"theo":307.5065,"change":34.67,"open":323.97,"high":323.97,"low":323.97,"tick":"up","last_trade_price":323.97,"last_trade_time":"2026-02-18T12:23:59","percent_change":11.9841,"prev_day_close":289.300003051758},{"option":"SPXW260410P06700000","bid":103.2,"bid_size":0.0,"ask":104.1,"ask_size":0.0,"iv":0.1874,"open_interest":34.0,"volume":43.0,"delta":-0.322,"gamma":0.0007,"vega":9.2286,"theta":-1.6786,"rho":-3.2872,"theo":104.324,"change":-13.99,"open":106.96,"high":106.96,"low":92.13,"tick":"up","last_trade_price":99.81,"last_trade_time":"2026-02-18T15:55:13","percent_change":-12.2935,"prev_day_close":113.799999237061},{"option":"SPXW260410C06710000","bid":300.2,"bid_size":0.0,"ask":301.3,"ask_size":0.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":0.6712,"gamma":0.0008,"vega":9.3034,"theta":-1.6527,"rho":6.149,"theo":299.7942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410P06710000","bid":105.4,"bid_size":0.0,"ask":106.3,"ask_size":0.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":-0.3286,"gamma":0.0008,"vega":9.3034,"theta":-1.6803,"rho":-3.3551,"theo":106.5522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410C06720000","bid":292.5,"bid_size":0.0,"ask":293.6,"ask_size":0.0,"iv":0.1847,"open_interest":0.0,"volume":0.0,"delta":0.6644,"gamma":0.0008,"vega":9.3771,"theta":-1.6553,"rho":6.0932,"theo":292.1356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410P06720000","bid":107.7,"bid_size":0.0,"ask":108.6,"ask_size":0.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":-0.3354,"gamma":0.0008,"vega":9.3771,"theta":-1.6815,"rho":-3.4251,"theo":108.8339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410C06725000","bid":288.7,"bid_size":0.0,"ask":289.7,"ask_size":0.0,"iv":0.184,"open_interest":31.0,"volume":0.0,"delta":0.661,"gamma":0.0008,"vega":9.4135,"theta":-1.6564,"rho":6.0646,"theo":288.327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.8,"last_trade_time":"2026-02-06T15:31:06","percent_change":0.0,"prev_day_close":270.75},{"option":"SPXW260410P06725000","bid":108.8,"bid_size":0.0,"ask":109.7,"ask_size":0.0,"iv":0.184,"open_interest":16.0,"volume":2.0,"delta":-0.3388,"gamma":0.0008,"vega":9.4135,"theta":-1.6819,"rho":-3.4608,"theo":109.9955,"change":-9.09,"open":115.54,"high":115.54,"low":110.91,"tick":"down","last_trade_price":110.91,"last_trade_time":"2026-02-18T15:37:43","percent_change":-7.575,"prev_day_close":120.0},{"option":"SPXW260410C06730000","bid":284.9,"bid_size":0.0,"ask":286.0,"ask_size":0.0,"iv":0.1833,"open_interest":0.0,"volume":0.0,"delta":0.6575,"gamma":0.0008,"vega":9.4495,"theta":-1.6574,"rho":6.0354,"theo":284.5325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410P06730000","bid":110.0,"bid_size":0.0,"ask":110.9,"ask_size":0.0,"iv":0.1833,"open_interest":0.0,"volume":0.0,"delta":-0.3423,"gamma":0.0008,"vega":9.4495,"theta":-1.6822,"rho":-3.4971,"theo":111.1712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410C06740000","bid":277.3,"bid_size":0.0,"ask":278.4,"ask_size":0.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":0.6504,"gamma":0.0008,"vega":9.52,"theta":-1.6588,"rho":5.9758,"theo":276.9868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410P06740000","bid":112.3,"bid_size":0.0,"ask":113.3,"ask_size":0.0,"iv":0.1819,"open_interest":0.0,"volume":2.0,"delta":-0.3494,"gamma":0.0008,"vega":9.52,"theta":-1.6822,"rho":-3.5709,"theo":113.5659,"change":114.56,"open":119.19,"high":119.19,"low":114.56,"tick":"down","last_trade_price":114.56,"last_trade_time":"2026-02-18T15:37:43","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410C06750000","bid":269.8,"bid_size":0.0,"ask":270.8,"ask_size":0.0,"iv":0.1806,"open_interest":21.0,"volume":0.0,"delta":0.6432,"gamma":0.0008,"vega":9.5881,"theta":-1.6597,"rho":5.9146,"theo":269.5,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.01,"last_trade_time":"2026-02-13T15:34:01","percent_change":0.0,"prev_day_close":252.5},{"option":"SPXW260410P06750000","bid":114.8,"bid_size":0.0,"ask":115.7,"ask_size":0.0,"iv":0.1805,"open_interest":48.0,"volume":86.0,"delta":-0.3566,"gamma":0.0008,"vega":9.5881,"theta":-1.6816,"rho":-3.6461,"theo":116.0196,"change":-22.4,"open":119.97,"high":119.97,"low":104.15,"tick":"down","last_trade_price":104.15,"last_trade_time":"2026-02-18T12:46:43","percent_change":-17.7005,"prev_day_close":126.549999237061},{"option":"SPXW260410C06760000","bid":262.4,"bid_size":0.0,"ask":263.4,"ask_size":0.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.6358,"gamma":0.0008,"vega":9.6534,"theta":-1.6599,"rho":5.8525,"theo":262.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410P06760000","bid":117.2,"bid_size":0.0,"ask":118.2,"ask_size":0.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":-0.364,"gamma":0.0008,"vega":9.6534,"theta":-1.6804,"rho":-3.7224,"theo":118.5335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410C06770000","bid":255.0,"bid_size":0.0,"ask":256.0,"ask_size":0.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":0.6283,"gamma":0.0008,"vega":9.7159,"theta":-1.6594,"rho":5.7896,"theo":254.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410P06770000","bid":119.8,"bid_size":0.0,"ask":120.7,"ask_size":0.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":-0.3715,"gamma":0.0008,"vega":9.7159,"theta":-1.6785,"rho":-3.7995,"theo":121.1085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410C06775000","bid":251.4,"bid_size":0.0,"ask":252.3,"ask_size":0.0,"iv":0.177,"open_interest":15.0,"volume":0.0,"delta":0.6245,"gamma":0.0008,"vega":9.746,"theta":-1.6589,"rho":5.7577,"theo":251.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.94,"last_trade_time":"2026-02-17T15:30:43","percent_change":0.0,"prev_day_close":234.600006103516},{"option":"SPXW260410P06775000","bid":121.1,"bid_size":0.0,"ask":122.0,"ask_size":0.0,"iv":0.1771,"open_interest":27.0,"volume":0.0,"delta":-0.3753,"gamma":0.0008,"vega":9.746,"theta":-1.6773,"rho":-3.8384,"theo":122.4192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.07,"last_trade_time":"2026-02-17T10:45:55","percent_change":0.0,"prev_day_close":133.5},{"option":"SPXW260410C06780000","bid":247.7,"bid_size":0.0,"ask":248.6,"ask_size":0.0,"iv":0.1764,"open_interest":0.0,"volume":0.0,"delta":0.6206,"gamma":0.0008,"vega":9.7754,"theta":-1.6582,"rho":5.7256,"theo":247.4048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410P06780000","bid":122.4,"bid_size":0.0,"ask":123.4,"ask_size":0.0,"iv":0.1764,"open_interest":0.0,"volume":5.0,"delta":-0.3792,"gamma":0.0008,"vega":9.7754,"theta":-1.6759,"rho":-3.8776,"theo":123.7456,"change":119.9,"open":119.9,"high":119.9,"low":119.9,"tick":"up","last_trade_price":119.9,"last_trade_time":"2026-02-18T13:52:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260410C06790000","bid":240.4,"bid_size":0.0,"ask":241.4,"ask_size":0.0,"iv":0.1749,"open_interest":42.0,"volume":0.0,"delta":0.6128,"gamma":0.0008,"vega":9.8323,"theta":-1.6564,"rho":5.6602,"theo":240.165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.0,"last_trade_time":"2026-02-12T11:41:28","percent_change":0.0,"prev_day_close":224.100006103516},{"option":"SPXW260410P06790000","bid":125.1,"bid_size":0.0,"ask":126.0,"ask_size":0.0,"iv":0.1749,"open_interest":13.0,"volume":1.0,"delta":-0.387,"gamma":0.0008,"vega":9.8323,"theta":-1.6727,"rho":-3.9571,"theo":126.4462,"change":-19.94,"open":117.96,"high":117.96,"low":117.96,"tick":"down","last_trade_price":117.96,"last_trade_time":"2026-02-18T10:31:23","percent_change":-14.4598,"prev_day_close":137.900001525879},{"option":"SPXW260410C06800000","bid":233.2,"bid_size":0.0,"ask":234.2,"ask_size":0.0,"iv":0.1736,"open_interest":45.0,"volume":0.0,"delta":0.6049,"gamma":0.0009,"vega":9.8866,"theta":-1.6538,"rho":5.5929,"theo":232.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.81,"last_trade_time":"2026-02-17T15:59:52","percent_change":0.0,"prev_day_close":217.150001525879},{"option":"SPXW260410P06800000","bid":127.8,"bid_size":0.0,"ask":128.8,"ask_size":0.0,"iv":0.1735,"open_interest":85.0,"volume":70.0,"delta":-0.3949,"gamma":0.0009,"vega":9.8866,"theta":-1.6687,"rho":-4.0386,"theo":129.2121,"change":-14.37,"open":137.5,"high":137.5,"low":116.5,"tick":"up","last_trade_price":126.63,"last_trade_time":"2026-02-18T14:20:09","percent_change":-10.1915,"prev_day_close":141.0},{"option":"SPXW260410C06810000","bid":226.1,"bid_size":0.0,"ask":227.0,"ask_size":0.0,"iv":0.1722,"open_interest":12.0,"volume":2.0,"delta":0.5967,"gamma":0.0009,"vega":9.9382,"theta":-1.6505,"rho":5.5232,"theo":225.8835,"change":26.86,"open":237.21,"high":237.21,"low":237.21,"tick":"up","last_trade_price":237.21,"last_trade_time":"2026-02-18T11:20:02","percent_change":12.7692,"prev_day_close":210.349998474121},{"option":"SPXW260410P06810000","bid":130.6,"bid_size":0.0,"ask":131.6,"ask_size":0.0,"iv":0.1721,"open_interest":50.0,"volume":0.0,"delta":-0.4031,"gamma":0.0009,"vega":9.9382,"theta":-1.6639,"rho":-4.1225,"theo":132.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.2,"last_trade_time":"2026-02-17T15:01:56","percent_change":0.0,"prev_day_close":144.049995422363},{"option":"SPXW260410C06820000","bid":219.1,"bid_size":0.0,"ask":220.0,"ask_size":0.0,"iv":0.1708,"open_interest":16.0,"volume":0.0,"delta":0.5884,"gamma":0.0009,"vega":9.9868,"theta":-1.6463,"rho":5.451,"theo":218.8468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.38,"last_trade_time":"2026-02-13T15:44:59","percent_change":0.0,"prev_day_close":203.600006103516},{"option":"SPXW260410P06820000","bid":133.5,"bid_size":0.0,"ask":134.5,"ask_size":0.0,"iv":0.1707,"open_interest":98.0,"volume":15.0,"delta":-0.4114,"gamma":0.0009,"vega":9.9868,"theta":-1.6583,"rho":-4.2088,"theo":134.9493,"change":-23.09,"open":123.01,"high":124.16,"low":123.01,"tick":"up","last_trade_price":124.16,"last_trade_time":"2026-02-18T10:19:14","percent_change":-15.6808,"prev_day_close":147.25},{"option":"SPXW260410C06825000","bid":215.6,"bid_size":0.0,"ask":216.5,"ask_size":0.0,"iv":0.1701,"open_interest":23.0,"volume":1.0,"delta":0.5842,"gamma":0.0009,"vega":10.0097,"theta":-1.644,"rho":5.414,"theo":215.3556,"change":29.57,"open":229.77,"high":229.77,"low":229.77,"tick":"up","last_trade_price":229.77,"last_trade_time":"2026-02-18T11:32:53","percent_change":14.7702,"prev_day_close":200.199996948242},{"option":"SPXW260410P06825000","bid":134.9,"bid_size":0.0,"ask":135.9,"ask_size":0.0,"iv":0.17,"open_interest":30.0,"volume":8.0,"delta":-0.4156,"gamma":0.0009,"vega":10.0097,"theta":-1.6552,"rho":-4.2528,"theo":136.4284,"change":-27.63,"open":128.59,"high":128.59,"low":121.22,"tick":"down","last_trade_price":121.22,"last_trade_time":"2026-02-18T13:00:51","percent_change":-18.5623,"prev_day_close":148.849998474121},{"option":"SPXW260410C06830000","bid":212.1,"bid_size":0.0,"ask":213.0,"ask_size":0.0,"iv":0.1694,"open_interest":59.0,"volume":4.0,"delta":0.58,"gamma":0.0009,"vega":10.0318,"theta":-1.6414,"rho":5.3767,"theo":211.8829,"change":13.6,"open":226.18,"high":226.18,"low":210.5,"tick":"down","last_trade_price":210.5,"last_trade_time":"2026-02-18T14:47:31","percent_change":6.90706,"prev_day_close":196.899993896484},{"option":"SPXW260410P06830000","bid":136.4,"bid_size":0.0,"ask":137.4,"ask_size":0.0,"iv":0.1693,"open_interest":19.0,"volume":14.0,"delta":-0.4198,"gamma":0.0009,"vega":10.0318,"theta":-1.652,"rho":-4.2973,"theo":137.9258,"change":-9.59,"open":125.81,"high":140.81,"low":123.5,"tick":"up","last_trade_price":140.81,"last_trade_time":"2026-02-18T14:37:40","percent_change":-6.37633,"prev_day_close":150.400001525879},{"option":"SPXW260410C06840000","bid":205.2,"bid_size":0.0,"ask":206.1,"ask_size":0.0,"iv":0.168,"open_interest":23.0,"volume":15.0,"delta":0.5714,"gamma":0.0009,"vega":10.0728,"theta":-1.6356,"rho":5.3009,"theo":204.9939,"change":18.09,"open":216.88,"high":216.88,"low":203.5,"tick":"no_change","last_trade_price":208.39,"last_trade_time":"2026-02-18T15:51:35","percent_change":9.50604,"prev_day_close":190.300003051758},{"option":"SPXW260410P06840000","bid":139.4,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1678,"open_interest":92.0,"volume":9.0,"delta":-0.4284,"gamma":0.0009,"vega":10.0728,"theta":-1.6447,"rho":-4.3872,"theo":140.9773,"change":-9.92,"open":131.87,"high":143.93,"low":126.3,"tick":"up","last_trade_price":143.93,"last_trade_time":"2026-02-18T14:37:40","percent_change":-6.44784,"prev_day_close":153.849998474121},{"option":"SPXW260410C06850000","bid":198.3,"bid_size":0.0,"ask":199.2,"ask_size":0.0,"iv":0.1666,"open_interest":11.0,"volume":0.0,"delta":0.5626,"gamma":0.0009,"vega":10.1095,"theta":-1.6289,"rho":5.2242,"theo":198.1815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.51,"last_trade_time":"2026-02-17T10:38:37","percent_change":0.0,"prev_day_close":183.800003051758},{"option":"SPXW260410P06850000","bid":142.6,"bid_size":0.0,"ask":143.5,"ask_size":0.0,"iv":0.1665,"open_interest":36.0,"volume":51.0,"delta":-0.4372,"gamma":0.0009,"vega":10.1095,"theta":-1.6366,"rho":-4.4781,"theo":144.1052,"change":-18.44,"open":147.44,"high":148.59,"low":129.2,"tick":"down","last_trade_price":138.81,"last_trade_time":"2026-02-18T15:55:13","percent_change":-11.7266,"prev_day_close":157.25},{"option":"SPXW260410C06860000","bid":191.6,"bid_size":0.0,"ask":192.5,"ask_size":0.0,"iv":0.1651,"open_interest":50.0,"volume":0.0,"delta":0.5536,"gamma":0.0009,"vega":10.1416,"theta":-1.6213,"rho":5.1467,"theo":191.4469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.12,"last_trade_time":"2026-02-17T15:17:08","percent_change":0.0,"prev_day_close":177.150001525879},{"option":"SPXW260410P06860000","bid":145.7,"bid_size":0.0,"ask":146.7,"ask_size":0.0,"iv":0.165,"open_interest":47.0,"volume":5.0,"delta":-0.4462,"gamma":0.0009,"vega":10.1416,"theta":-1.6276,"rho":-4.5697,"theo":147.3112,"change":-28.16,"open":149.0,"high":153.5,"low":132.49,"tick":"down","last_trade_price":132.49,"last_trade_time":"2026-02-18T13:11:41","percent_change":-17.5288,"prev_day_close":160.650001525879},{"option":"SPXW260410C06870000","bid":184.9,"bid_size":0.0,"ask":185.7,"ask_size":0.0,"iv":0.1636,"open_interest":58.0,"volume":52.0,"delta":0.5445,"gamma":0.0009,"vega":10.1692,"theta":-1.6128,"rho":5.0679,"theo":184.7921,"change":13.6,"open":179.25,"high":196.73,"low":179.25,"tick":"no_change","last_trade_price":184.6,"last_trade_time":"2026-02-18T14:47:50","percent_change":7.95322,"prev_day_close":171.0},{"option":"SPXW260410P06870000","bid":149.0,"bid_size":0.0,"ask":150.0,"ask_size":0.0,"iv":0.1636,"open_interest":21.0,"volume":13.0,"delta":-0.4553,"gamma":0.0009,"vega":10.1692,"theta":-1.6177,"rho":-4.6626,"theo":150.5967,"change":-28.73,"open":154.5,"high":154.5,"low":135.57,"tick":"down","last_trade_price":135.57,"last_trade_time":"2026-02-18T13:11:41","percent_change":-17.4863,"prev_day_close":164.300003051758},{"option":"SPXW260410C06875000","bid":181.6,"bid_size":0.0,"ask":182.5,"ask_size":0.0,"iv":0.163,"open_interest":16.0,"volume":2.0,"delta":0.5399,"gamma":0.0009,"vega":10.1812,"theta":-1.6082,"rho":5.0279,"theo":181.4952,"change":25.48,"open":176.05,"high":193.33,"low":176.05,"tick":"up","last_trade_price":193.33,"last_trade_time":"2026-02-18T11:26:01","percent_change":15.1802,"prev_day_close":167.849998474121},{"option":"SPXW260410P06875000","bid":150.7,"bid_size":0.0,"ask":151.7,"ask_size":0.0,"iv":0.1629,"open_interest":10.0,"volume":6.0,"delta":-0.4599,"gamma":0.0009,"vega":10.1812,"theta":-1.6124,"rho":-4.7098,"theo":152.2701,"change":-29.31,"open":156.2,"high":156.2,"low":136.79,"tick":"down","last_trade_price":136.79,"last_trade_time":"2026-02-18T13:11:09","percent_change":-17.646,"prev_day_close":166.100006103516},{"option":"SPXW260410C06880000","bid":178.3,"bid_size":0.0,"ask":179.2,"ask_size":0.0,"iv":0.1622,"open_interest":15.0,"volume":4.0,"delta":0.5353,"gamma":0.001,"vega":10.1921,"theta":-1.6034,"rho":4.9872,"theo":178.2193,"change":18.2,"open":182.9,"high":182.9,"low":182.9,"tick":"up","last_trade_price":182.9,"last_trade_time":"2026-02-18T13:57:35","percent_change":11.0504,"prev_day_close":164.699996948242},{"option":"SPXW260410P06880000","bid":152.4,"bid_size":0.0,"ask":153.4,"ask_size":0.0,"iv":0.1622,"open_interest":11.0,"volume":10.0,"delta":-0.4645,"gamma":0.001,"vega":10.1921,"theta":-1.6069,"rho":-4.7576,"theo":153.9644,"change":-16.95,"open":145.56,"high":152.0,"low":139.94,"tick":"no_change","last_trade_price":151.0,"last_trade_time":"2026-02-18T15:48:20","percent_change":-10.0923,"prev_day_close":167.949996948242},{"option":"SPXW260410C06890000","bid":171.8,"bid_size":0.0,"ask":172.7,"ask_size":0.0,"iv":0.1609,"open_interest":12.0,"volume":10.0,"delta":0.5258,"gamma":0.001,"vega":10.2102,"theta":-1.5931,"rho":4.9037,"theo":171.732,"change":14.75,"open":180.2,"high":180.2,"low":173.3,"tick":"down","last_trade_price":173.3,"last_trade_time":"2026-02-18T14:30:53","percent_change":9.30306,"prev_day_close":158.550003051758},{"option":"SPXW260410P06890000","bid":155.8,"bid_size":0.0,"ask":156.9,"ask_size":0.0,"iv":0.1608,"open_interest":11.0,"volume":7.0,"delta":-0.474,"gamma":0.001,"vega":10.2102,"theta":-1.5951,"rho":-4.8551,"theo":157.4175,"change":-9.54,"open":145.43,"high":162.16,"low":143.17,"tick":"up","last_trade_price":162.16,"last_trade_time":"2026-02-18T14:36:24","percent_change":-5.5562,"prev_day_close":171.699996948242},{"option":"SPXW260410C06900000","bid":165.4,"bid_size":0.0,"ask":166.3,"ask_size":0.0,"iv":0.1594,"open_interest":17.0,"volume":7.0,"delta":0.5162,"gamma":0.001,"vega":10.2229,"theta":-1.5817,"rho":4.8175,"theo":165.3342,"change":24.15,"open":166.07,"high":176.55,"low":166.07,"tick":"up","last_trade_price":176.55,"last_trade_time":"2026-02-18T12:27:07","percent_change":15.8465,"prev_day_close":152.400001525879},{"option":"SPXW260410P06900000","bid":159.4,"bid_size":0.0,"ask":160.4,"ask_size":0.0,"iv":0.1595,"open_interest":15.0,"volume":84.0,"delta":-0.4836,"gamma":0.001,"vega":10.2229,"theta":-1.5824,"rho":-4.9555,"theo":160.9601,"change":-9.84,"open":166.4,"high":166.4,"low":144.82,"tick":"up","last_trade_price":165.76,"last_trade_time":"2026-02-18T14:36:24","percent_change":-5.60365,"prev_day_close":175.600006103516},{"option":"SPXW260410C06910000","bid":159.1,"bid_size":0.0,"ask":160.0,"ask_size":0.0,"iv":0.158,"open_interest":7.0,"volume":4.0,"delta":0.5064,"gamma":0.001,"vega":10.2301,"theta":-1.5694,"rho":4.729,"theo":159.0299,"change":24.72,"open":170.6,"high":171.22,"low":170.6,"tick":"up","last_trade_price":171.22,"last_trade_time":"2026-02-18T12:22:59","percent_change":16.8737,"prev_day_close":146.5},{"option":"SPXW260410P06910000","bid":163.0,"bid_size":0.0,"ask":164.0,"ask_size":0.0,"iv":0.158,"open_interest":5.0,"volume":2.0,"delta":-0.4934,"gamma":0.001,"vega":10.2301,"theta":-1.5686,"rho":-5.0582,"theo":164.5962,"change":-29.55,"open":151.0,"high":151.0,"low":150.05,"tick":"down","last_trade_price":150.05,"last_trade_time":"2026-02-18T12:31:18","percent_change":-16.4532,"prev_day_close":179.600006103516},{"option":"SPXW260410C06920000","bid":152.9,"bid_size":0.0,"ask":153.8,"ask_size":0.0,"iv":0.1566,"open_interest":38.0,"volume":7.0,"delta":0.4965,"gamma":0.001,"vega":10.2313,"theta":-1.556,"rho":4.6392,"theo":152.8223,"change":21.58,"open":153.62,"high":162.23,"low":153.62,"tick":"up","last_trade_price":162.23,"last_trade_time":"2026-02-18T12:50:23","percent_change":15.343,"prev_day_close":140.650001525879},{"option":"SPXW260410P06920000","bid":166.7,"bid_size":0.0,"ask":167.7,"ask_size":0.0,"iv":0.1565,"open_interest":4.0,"volume":6.0,"delta":-0.5033,"gamma":0.001,"vega":10.2313,"theta":-1.5538,"rho":-5.1621,"theo":168.329,"change":-26.47,"open":159.58,"high":159.58,"low":157.13,"tick":"no_change","last_trade_price":157.13,"last_trade_time":"2026-02-18T10:14:52","percent_change":-14.4172,"prev_day_close":183.599998474121},{"option":"SPXW260410C06925000","bid":149.8,"bid_size":0.0,"ask":150.7,"ask_size":0.0,"iv":0.1559,"open_interest":11.0,"volume":0.0,"delta":0.4914,"gamma":0.001,"vega":10.2296,"theta":-1.549,"rho":4.5941,"theo":149.7556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.59,"last_trade_time":"2026-02-17T10:38:37","percent_change":0.0,"prev_day_close":137.75},{"option":"SPXW260410P06925000","bid":168.6,"bid_size":0.0,"ask":169.7,"ask_size":0.0,"iv":0.1559,"open_interest":19.0,"volume":5.0,"delta":-0.5083,"gamma":0.001,"vega":10.2296,"theta":-1.546,"rho":-5.2143,"theo":170.2326,"change":-34.68,"open":158.3,"high":158.3,"low":151.12,"tick":"down","last_trade_price":151.12,"last_trade_time":"2026-02-18T13:03:49","percent_change":-18.6652,"prev_day_close":185.799995422363},{"option":"SPXW260410C06930000","bid":146.8,"bid_size":0.0,"ask":147.7,"ask_size":0.0,"iv":0.1552,"open_interest":11.0,"volume":0.0,"delta":0.4864,"gamma":0.001,"vega":10.2264,"theta":-1.5416,"rho":4.5488,"theo":146.7141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.21,"last_trade_time":"2026-02-11T15:59:56","percent_change":0.0,"prev_day_close":134.800003051758},{"option":"SPXW260410P06930000","bid":170.5,"bid_size":0.0,"ask":171.6,"ask_size":0.0,"iv":0.1552,"open_interest":14.0,"volume":10.0,"delta":-0.5134,"gamma":0.001,"vega":10.2264,"theta":-1.538,"rho":-5.2667,"theo":172.1613,"change":-24.65,"open":176.87,"high":176.87,"low":160.1,"tick":"up","last_trade_price":163.2,"last_trade_time":"2026-02-18T13:47:21","percent_change":-13.1222,"prev_day_close":187.849998474121},{"option":"SPXW260410C06940000","bid":140.8,"bid_size":0.0,"ask":141.7,"ask_size":0.0,"iv":0.1539,"open_interest":47.0,"volume":0.0,"delta":0.4761,"gamma":0.001,"vega":10.2152,"theta":-1.5263,"rho":4.4577,"theo":140.7081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.3,"last_trade_time":"2026-02-12T11:27:10","percent_change":0.0,"prev_day_close":129.200004577637},{"option":"SPXW260410P06940000","bid":174.5,"bid_size":0.0,"ask":175.5,"ask_size":0.0,"iv":0.1537,"open_interest":2.0,"volume":2.0,"delta":-0.5237,"gamma":0.001,"vega":10.2152,"theta":-1.5212,"rho":-5.3719,"theo":176.0957,"change":-32.23,"open":160.07,"high":160.07,"low":160.07,"tick":"no_change","last_trade_price":160.07,"last_trade_time":"2026-02-18T11:03:29","percent_change":-16.7603,"prev_day_close":192.300003051758},{"option":"SPXW260410C06950000","bid":134.9,"bid_size":0.0,"ask":135.8,"ask_size":0.0,"iv":0.1524,"open_interest":65.0,"volume":15.0,"delta":0.4657,"gamma":0.001,"vega":10.1974,"theta":-1.5098,"rho":4.365,"theo":134.8078,"change":13.75,"open":127.53,"high":137.4,"low":127.53,"tick":"up","last_trade_price":137.4,"last_trade_time":"2026-02-18T13:52:26","percent_change":11.1201,"prev_day_close":123.649997711182},{"option":"SPXW260410P06950000","bid":178.5,"bid_size":0.0,"ask":179.6,"ask_size":0.0,"iv":0.1524,"open_interest":23.0,"volume":0.0,"delta":-0.5341,"gamma":0.001,"vega":10.1974,"theta":-1.5034,"rho":-5.4788,"theo":180.1357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.5,"last_trade_time":"2026-02-13T14:37:55","percent_change":0.0,"prev_day_close":196.5},{"option":"SPXW260410C06960000","bid":129.1,"bid_size":0.0,"ask":130.0,"ask_size":0.0,"iv":0.151,"open_interest":30.0,"volume":0.0,"delta":0.4551,"gamma":0.001,"vega":10.1723,"theta":-1.4924,"rho":4.2697,"theo":129.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":118.37,"last_trade_time":"2026-02-17T09:36:26","percent_change":0.0,"prev_day_close":118.25},{"option":"SPXW260410P06960000","bid":182.7,"bid_size":0.0,"ask":183.7,"ask_size":0.0,"iv":0.151,"open_interest":3.0,"volume":0.0,"delta":-0.5447,"gamma":0.001,"vega":10.1723,"theta":-1.4845,"rho":-5.5883,"theo":184.2862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.57,"last_trade_time":"2026-02-13T10:08:57","percent_change":0.0,"prev_day_close":201.0},{"option":"SPXW260410C06970000","bid":123.4,"bid_size":0.0,"ask":124.3,"ask_size":0.0,"iv":0.1497,"open_interest":11.0,"volume":1.0,"delta":0.4444,"gamma":0.001,"vega":10.1395,"theta":-1.474,"rho":4.1714,"theo":123.344,"change":20.6,"open":133.55,"high":133.55,"low":133.55,"tick":"up","last_trade_price":133.55,"last_trade_time":"2026-02-18T10:42:08","percent_change":18.2382,"prev_day_close":112.950000762939},{"option":"SPXW260410P06970000","bid":186.7,"bid_size":0.0,"ask":188.0,"ask_size":0.0,"iv":0.1496,"open_interest":10.0,"volume":0.0,"delta":-0.5554,"gamma":0.001,"vega":10.1395,"theta":-1.4646,"rho":-5.7007,"theo":188.5528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":204.69,"last_trade_time":"2026-02-12T11:54:35","percent_change":0.0,"prev_day_close":205.550003051758},{"option":"SPXW260410C06975000","bid":120.6,"bid_size":0.0,"ask":121.5,"ask_size":0.0,"iv":0.149,"open_interest":14.0,"volume":2.0,"delta":0.439,"gamma":0.001,"vega":10.12,"theta":-1.4643,"rho":4.1214,"theo":120.5525,"change":22.05,"open":129.6,"high":132.5,"low":129.6,"tick":"up","last_trade_price":132.5,"last_trade_time":"2026-02-18T12:07:26","percent_change":19.9638,"prev_day_close":110.450000762939},{"option":"SPXW260410P06975000","bid":189.1,"bid_size":0.0,"ask":190.2,"ask_size":0.0,"iv":0.1489,"open_interest":1.0,"volume":0.0,"delta":-0.5608,"gamma":0.001,"vega":10.12,"theta":-1.4543,"rho":-5.7578,"theo":190.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.0,"last_trade_time":"2026-02-12T10:44:55","percent_change":0.0,"prev_day_close":208.0},{"option":"SPXW260410C06980000","bid":117.9,"bid_size":0.0,"ask":118.7,"ask_size":0.0,"iv":0.1482,"open_interest":21.0,"volume":0.0,"delta":0.4335,"gamma":0.001,"vega":10.0986,"theta":-1.4545,"rho":4.071,"theo":117.7921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":108.12,"last_trade_time":"2026-02-17T09:36:26","percent_change":0.0,"prev_day_close":107.75},{"option":"SPXW260410P06980000","bid":191.3,"bid_size":0.0,"ask":192.4,"ask_size":0.0,"iv":0.1482,"open_interest":5.0,"volume":0.0,"delta":-0.5663,"gamma":0.001,"vega":10.0986,"theta":-1.4437,"rho":-5.8153,"theo":192.9413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.99,"last_trade_time":"2026-02-17T09:32:13","percent_change":0.0,"prev_day_close":210.449996948242},{"option":"SPXW260410C06990000","bid":112.4,"bid_size":0.0,"ask":113.3,"ask_size":0.0,"iv":0.1469,"open_interest":6.0,"volume":1.0,"delta":0.4225,"gamma":0.001,"vega":10.05,"theta":-1.434,"rho":3.9698,"theo":112.3665,"change":19.8,"open":122.6,"high":122.6,"low":122.6,"tick":"up","last_trade_price":122.6,"last_trade_time":"2026-02-18T12:22:03","percent_change":19.2607,"prev_day_close":102.799999237061},{"option":"SPXW260410P06990000","bid":195.9,"bid_size":0.0,"ask":196.9,"ask_size":0.0,"iv":0.1468,"open_interest":18.0,"volume":10.0,"delta":-0.5773,"gamma":0.001,"vega":10.05,"theta":-1.4218,"rho":-5.9306,"theo":197.4562,"change":-15.8,"open":184.0,"high":199.5,"low":184.0,"tick":"up","last_trade_price":199.5,"last_trade_time":"2026-02-18T14:48:33","percent_change":-7.3386,"prev_day_close":215.300003051758},{"option":"SPXW260410C07000000","bid":107.1,"bid_size":0.0,"ask":108.0,"ask_size":0.0,"iv":0.1456,"open_interest":36.0,"volume":32.0,"delta":0.4114,"gamma":0.001,"vega":9.994,"theta":-1.4124,"rho":3.8688,"theo":107.0707,"change":16.92,"open":102.2,"high":117.1,"low":102.2,"tick":"down","last_trade_price":114.82,"last_trade_time":"2026-02-18T12:50:23","percent_change":17.2829,"prev_day_close":97.8999977111816},{"option":"SPXW260410P07000000","bid":200.5,"bid_size":0.0,"ask":201.8,"ask_size":0.0,"iv":0.1455,"open_interest":26.0,"volume":0.0,"delta":-0.5884,"gamma":0.001,"vega":9.994,"theta":-1.3989,"rho":-6.0458,"theo":202.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":215.54,"last_trade_time":"2026-02-17T15:07:08","percent_change":0.0,"prev_day_close":220.300003051758},{"option":"SPXW260410C07010000","bid":102.0,"bid_size":0.0,"ask":102.8,"ask_size":0.0,"iv":0.1442,"open_interest":30.0,"volume":3.0,"delta":0.4002,"gamma":0.001,"vega":9.9304,"theta":-1.39,"rho":3.7674,"theo":101.9076,"change":11.09,"open":104.19,"high":104.19,"low":104.19,"tick":"no_change","last_trade_price":104.19,"last_trade_time":"2026-02-18T15:51:35","percent_change":11.9119,"prev_day_close":93.1000022888184},{"option":"SPXW260410P07010000","bid":205.3,"bid_size":0.0,"ask":206.3,"ask_size":0.0,"iv":0.1442,"open_interest":0.0,"volume":0.0,"delta":-0.5996,"gamma":0.001,"vega":9.9304,"theta":-1.375,"rho":-6.1613,"theo":206.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.449996948242},{"option":"SPXW260410C07025000","bid":94.5,"bid_size":0.0,"ask":95.3,"ask_size":0.0,"iv":0.1422,"open_interest":24.0,"volume":3.0,"delta":0.3832,"gamma":0.001,"vega":9.8187,"theta":-1.3546,"rho":3.6118,"theo":94.4213,"change":13.69,"open":99.89,"high":99.89,"low":99.89,"tick":"up","last_trade_price":99.89,"last_trade_time":"2026-02-18T10:08:30","percent_change":15.8817,"prev_day_close":86.2000007629394},{"option":"SPXW260410P07025000","bid":212.7,"bid_size":0.0,"ask":213.7,"ask_size":0.0,"iv":0.1422,"open_interest":3.0,"volume":0.0,"delta":-0.6166,"gamma":0.001,"vega":9.8187,"theta":-1.3375,"rho":-6.3381,"theo":214.3024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.52,"last_trade_time":"2026-02-11T11:37:17","percent_change":0.0,"prev_day_close":233.449996948242},{"option":"SPXW260410C07050000","bid":82.6,"bid_size":0.0,"ask":83.5,"ask_size":0.0,"iv":0.139,"open_interest":19.0,"volume":35.0,"delta":0.3545,"gamma":0.001,"vega":9.5843,"theta":-1.2912,"rho":3.3438,"theo":82.6725,"change":17.13,"open":77.94,"high":92.43,"low":77.94,"tick":"up","last_trade_price":92.43,"last_trade_time":"2026-02-18T12:07:28","percent_change":22.749,"prev_day_close":75.2999992370606},{"option":"SPXW260410P07050000","bid":225.8,"bid_size":0.0,"ask":226.8,"ask_size":0.0,"iv":0.139,"open_interest":12.0,"volume":0.0,"delta":-0.6453,"gamma":0.001,"vega":9.5843,"theta":-1.2705,"rho":-6.6416,"theo":227.4047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.03,"last_trade_time":"2026-02-12T15:58:15","percent_change":0.0,"prev_day_close":247.5},{"option":"SPXW260410C07075000","bid":71.8,"bid_size":0.0,"ask":72.6,"ask_size":0.0,"iv":0.1359,"open_interest":15.0,"volume":3.0,"delta":0.3256,"gamma":0.001,"vega":9.2992,"theta":-1.2228,"rho":3.0785,"theo":71.8613,"change":11.35,"open":76.54,"high":76.55,"low":76.54,"tick":"up","last_trade_price":76.55,"last_trade_time":"2026-02-18T10:08:30","percent_change":17.408,"prev_day_close":65.2000007629394},{"option":"SPXW260410P07075000","bid":239.7,"bid_size":0.0,"ask":240.7,"ask_size":0.0,"iv":0.1358,"open_interest":10.0,"volume":1.0,"delta":-0.6742,"gamma":0.001,"vega":9.2992,"theta":-1.1985,"rho":-6.9422,"theo":241.4446,"change":-31.05,"open":231.15,"high":231.15,"low":231.15,"tick":"down","last_trade_price":231.15,"last_trade_time":"2026-02-18T14:04:49","percent_change":-11.8421,"prev_day_close":262.200012207031},{"option":"SPXW260410C07100000","bid":61.8,"bid_size":0.0,"ask":62.6,"ask_size":0.0,"iv":0.133,"open_interest":38.0,"volume":38.0,"delta":0.2969,"gamma":0.001,"vega":8.9563,"theta":-1.15,"rho":2.8082,"theo":61.996,"change":12.76,"open":58.87,"high":69.93,"low":58.87,"tick":"down","last_trade_price":68.91,"last_trade_time":"2026-02-18T12:23:59","percent_change":22.7248,"prev_day_close":56.1499996185303},{"option":"SPXW260410P07100000","bid":252.8,"bid_size":0.0,"ask":257.4,"ask_size":0.0,"iv":0.1334,"open_interest":2.0,"volume":2.0,"delta":-0.7029,"gamma":0.001,"vega":8.9563,"theta":-1.1222,"rho":-7.2479,"theo":256.4303,"change":-32.15,"open":235.95,"high":245.75,"low":235.95,"tick":"up","last_trade_price":245.75,"last_trade_time":"2026-02-18T14:04:49","percent_change":-11.5689,"prev_day_close":277.899993896484},{"option":"SPXW260410C07125000","bid":52.8,"bid_size":0.0,"ask":53.6,"ask_size":0.0,"iv":0.1301,"open_interest":20.0,"volume":3.0,"delta":0.2685,"gamma":0.001,"vega":8.5618,"theta":-1.0733,"rho":2.5442,"theo":53.0727,"change":5.68,"open":58.26,"high":58.7,"low":53.63,"tick":"down","last_trade_price":53.63,"last_trade_time":"2026-02-18T14:33:10","percent_change":11.8457,"prev_day_close":47.9499988555908},{"option":"SPXW260410P07125000","bid":268.5,"bid_size":0.0,"ask":273.2,"ask_size":0.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":-0.7313,"gamma":0.001,"vega":8.5618,"theta":-1.0419,"rho":-7.5472,"theo":272.358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.5},{"option":"SPXW260410C07150000","bid":44.7,"bid_size":0.0,"ask":45.4,"ask_size":0.0,"iv":0.1275,"open_interest":50.0,"volume":33.0,"delta":0.2409,"gamma":0.001,"vega":8.1211,"theta":-0.9936,"rho":2.2832,"theo":45.0587,"change":4.81,"open":42.74,"high":50.17,"low":42.74,"tick":"down","last_trade_price":45.41,"last_trade_time":"2026-02-18T16:00:03","percent_change":11.8473,"prev_day_close":40.6000003814697},{"option":"SPXW260410P07150000","bid":285.3,"bid_size":0.0,"ask":290.1,"ask_size":0.0,"iv":0.128,"open_interest":2.0,"volume":1.0,"delta":-0.7589,"gamma":0.001,"vega":8.1211,"theta":-0.9587,"rho":-7.8436,"theo":289.195,"change":-7.62,"open":304.53,"high":304.53,"low":304.53,"tick":"down","last_trade_price":304.53,"last_trade_time":"2026-02-18T09:30:03","percent_change":-2.44113,"prev_day_close":312.149993896484},{"option":"SPXW260410C07175000","bid":37.5,"bid_size":0.0,"ask":38.2,"ask_size":0.0,"iv":0.125,"open_interest":240.0,"volume":120.0,"delta":0.2142,"gamma":0.0009,"vega":7.634,"theta":-0.9119,"rho":2.0322,"theo":37.9355,"change":1.11,"open":35.77,"high":42.43,"low":35.31,"tick":"down","last_trade_price":35.31,"last_trade_time":"2026-02-18T15:25:32","percent_change":3.24561,"prev_day_close":34.2000007629394},{"option":"SPXW260410P07175000","bid":302.9,"bid_size":0.0,"ask":307.8,"ask_size":0.0,"iv":0.1259,"open_interest":2.0,"volume":0.0,"delta":-0.7856,"gamma":0.0009,"vega":7.634,"theta":-0.8734,"rho":-8.1299,"theo":306.9229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.46,"last_trade_time":"2026-02-06T13:45:31","percent_change":0.0,"prev_day_close":330.5},{"option":"SPXW260410C07200000","bid":31.2,"bid_size":0.0,"ask":31.9,"ask_size":0.0,"iv":0.1227,"open_interest":301.0,"volume":168.0,"delta":0.1887,"gamma":0.0008,"vega":7.1181,"theta":-0.8294,"rho":1.7912,"theo":31.6643,"change":2.75,"open":29.9,"high":35.6,"low":29.45,"tick":"down","last_trade_price":31.3,"last_trade_time":"2026-02-18T16:08:17","percent_change":9.63223,"prev_day_close":28.5499992370606},{"option":"SPXW260410P07200000","bid":321.4,"bid_size":0.0,"ask":326.6,"ask_size":0.0,"iv":0.1235,"open_interest":2.0,"volume":1.0,"delta":-0.8111,"gamma":0.0008,"vega":7.1181,"theta":-0.7874,"rho":-8.4064,"theo":325.5028,"change":-7.57,"open":341.98,"high":341.98,"low":341.98,"tick":"down","last_trade_price":341.98,"last_trade_time":"2026-02-18T09:30:03","percent_change":-2.16564,"prev_day_close":349.550003051758},{"option":"SPXW260410C07250000","bid":21.3,"bid_size":0.0,"ask":21.9,"ask_size":0.0,"iv":0.119,"open_interest":35.0,"volume":54.0,"delta":0.1427,"gamma":0.0007,"vega":6.0192,"theta":-0.6681,"rho":1.3547,"theo":21.5507,"change":2.15,"open":20.66,"high":25.09,"low":20.66,"tick":"down","last_trade_price":21.75,"last_trade_time":"2026-02-18T15:52:32","percent_change":10.9694,"prev_day_close":19.5999994277954},{"option":"SPXW260410P07250000","bid":361.0,"bid_size":0.0,"ask":366.2,"ask_size":0.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":-0.8571,"gamma":0.0007,"vega":6.0192,"theta":-0.6189,"rho":-8.9136,"theo":365.0912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.550003051758},{"option":"SPXW260410C07300000","bid":14.2,"bid_size":0.0,"ask":14.6,"ask_size":0.0,"iv":0.1162,"open_interest":639.0,"volume":119.0,"delta":0.1046,"gamma":0.0006,"vega":4.9219,"theta":-0.5217,"rho":0.9926,"theo":14.3312,"change":0.56,"open":13.92,"high":16.7,"low":13.58,"tick":"no_change","last_trade_price":13.76,"last_trade_time":"2026-02-18T15:35:21","percent_change":4.24243,"prev_day_close":13.1999998092651},{"option":"SPXW260410P07300000","bid":403.6,"bid_size":0.0,"ask":408.9,"ask_size":0.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.8952,"gamma":0.0006,"vega":4.9219,"theta":-0.4654,"rho":-9.3465,"theo":407.5739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.899993896484},{"option":"SPXW260410C07350000","bid":9.4,"bid_size":0.0,"ask":9.8,"ask_size":0.0,"iv":0.1144,"open_interest":199.0,"volume":329.0,"delta":0.0752,"gamma":0.0005,"vega":3.9221,"theta":-0.3993,"rho":0.7124,"theo":9.4595,"change":0.58,"open":9.26,"high":11.01,"low":9.26,"tick":"no_change","last_trade_price":9.48,"last_trade_time":"2026-02-18T15:49:45","percent_change":6.51685,"prev_day_close":8.90000009536743},{"option":"SPXW260410P07350000","bid":448.0,"bid_size":0.0,"ask":453.8,"ask_size":0.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.9246,"gamma":0.0005,"vega":3.9221,"theta":-0.3359,"rho":-9.6974,"theo":452.4043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.25},{"option":"SPXW260410C07400000","bid":6.2,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.1133,"open_interest":284.0,"volume":1860.0,"delta":0.0538,"gamma":0.0004,"vega":3.0821,"theta":-0.304,"rho":0.5087,"theo":6.3127,"change":0.4,"open":6.1,"high":7.4,"low":6.07,"tick":"no_change","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:55:55","percent_change":6.66667,"prev_day_close":6.0},{"option":"SPXW260410P07400000","bid":494.5,"bid_size":0.0,"ask":500.4,"ask_size":0.0,"iv":0.1151,"open_interest":0.0,"volume":0.0,"delta":-0.946,"gamma":0.0004,"vega":3.0821,"theta":-0.2335,"rho":-9.9719,"theo":498.9596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.0},{"option":"SPXW260410C07450000","bid":4.1,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.1136,"open_interest":336.0,"volume":112.0,"delta":0.0388,"gamma":0.0003,"vega":2.4164,"theta":-0.2332,"rho":0.3666,"theo":4.3201,"change":0.42,"open":4.2,"high":4.97,"low":4.2,"tick":"down","last_trade_price":4.57,"last_trade_time":"2026-02-18T14:37:12","percent_change":10.1205,"prev_day_close":4.15000009536743},{"option":"SPXW260410P07450000","bid":542.1,"bid_size":0.0,"ask":548.1,"ask_size":0.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.961,"gamma":0.0003,"vega":2.4164,"theta":-0.1557,"rho":-10.1848,"theo":546.669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.700012207031},{"option":"SPXW260410C07500000","bid":2.85,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.1142,"open_interest":99.0,"volume":33.0,"delta":0.0284,"gamma":0.0002,"vega":1.9045,"theta":-0.1815,"rho":0.2683,"theo":3.0472,"change":-0.005,"open":2.93,"high":3.46,"low":2.87,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-18T15:38:50","percent_change":-0.173913,"prev_day_close":2.875},{"option":"SPXW260410P07500000","bid":590.2,"bid_size":0.0,"ask":596.9,"ask_size":0.0,"iv":0.1171,"open_interest":48.0,"volume":0.0,"delta":-0.9714,"gamma":0.0002,"vega":1.9045,"theta":-0.0968,"rho":-10.3538,"theo":595.0982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.45,"last_trade_time":"2026-02-13T16:01:53","percent_change":0.0,"prev_day_close":622.100006103516},{"option":"SPXW260410C07550000","bid":2.0,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.1155,"open_interest":204.0,"volume":39.0,"delta":0.0212,"gamma":0.0002,"vega":1.5128,"theta":-0.1433,"rho":0.1992,"theo":2.209,"change":0.325,"open":2.11,"high":2.4,"low":2.11,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T11:52:46","percent_change":15.6626,"prev_day_close":2.07500004768372},{"option":"SPXW260410P07550000","bid":639.1,"bid_size":0.0,"ask":645.7,"ask_size":0.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9786,"gamma":0.0002,"vega":1.5128,"theta":-0.0515,"rho":-10.4936,"theo":643.9621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":671.149993896484},{"option":"SPXW260410C07600000","bid":1.4,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.1173,"open_interest":34.0,"volume":39.0,"delta":0.016,"gamma":0.0001,"vega":1.2103,"theta":-0.1145,"rho":0.1504,"theo":1.6372,"change":0.205,"open":1.51,"high":1.75,"low":1.5,"tick":"down","last_trade_price":1.73,"last_trade_time":"2026-02-18T11:18:51","percent_change":13.4426,"prev_day_close":1.52499997615814},{"option":"SPXW260410P07600000","bid":688.1,"bid_size":0.0,"ask":694.9,"ask_size":0.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.9838,"gamma":0.0001,"vega":1.2103,"theta":-0.0156,"rho":-10.6132,"theo":693.0924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":720.149993896484},{"option":"SPXW260410C07700000","bid":0.75,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1217,"open_interest":133.0,"volume":49.0,"delta":0.0096,"gamma":0.0001,"vega":0.7932,"theta":-0.0756,"rho":0.0893,"theo":0.953,"change":0.05,"open":0.87,"high":0.99,"low":0.86,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T11:18:51","percent_change":5.55555,"prev_day_close":0.900000005960464},{"option":"SPXW260410P07700000","bid":786.8,"bid_size":0.0,"ask":793.7,"ask_size":0.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0001,"vega":0.7932,"theta":0.0,"rho":-10.8158,"theo":791.8125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":819.149993896484},{"option":"SPXW260410C07800000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.128,"open_interest":17.0,"volume":126.0,"delta":0.0061,"gamma":0.0,"vega":0.5428,"theta":-0.0528,"rho":0.0567,"theo":0.6028,"change":-0.005,"open":0.6,"high":0.6,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T14:15:59","percent_change":-0.869563,"prev_day_close":0.574999988079071},{"option":"SPXW260410P07800000","bid":885.5,"bid_size":0.0,"ask":892.7,"ask_size":0.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0,"vega":0.5428,"theta":0.0,"rho":-10.99,"theo":890.8664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.299987792969},{"option":"SPXW260410C08000000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1417,"open_interest":531.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.3006,"theta":-0.0316,"rho":0.0285,"theo":0.315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T12:49:02","percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPXW260410P08000000","bid":1078.4,"bid_size":0.0,"ask":1098.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0,"vega":0.3008,"theta":0.0,"rho":-11.3011,"theo":1089.3873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1117.54998779297},{"option":"SPXW260410C08200000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.157,"open_interest":1.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.1979,"theta":-0.0229,"rho":0.0179,"theo":0.2105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-09T09:30:03","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260410P08200000","bid":1277.1,"bid_size":0.0,"ask":1297.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.1981,"theta":0.0,"rho":-11.5947,"theo":1288.091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1315.69995117188},{"option":"SPXW260410C08400000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1748,"open_interest":27.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1408,"theta":-0.0179,"rho":0.0124,"theo":0.1546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-05T11:01:28","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPXW260410P08400000","bid":1475.8,"bid_size":0.0,"ask":1496.3,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1409,"theta":0.0,"rho":-11.8833,"theo":1486.8434,"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":1515.04998779297},{"option":"SPXW260410C08600000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1886,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1034,"theta":-0.0142,"rho":0.0088,"theo":0.1167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260410P08600000","bid":1674.6,"bid_size":0.0,"ask":1695.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.1034,"theta":0.0,"rho":-12.1699,"theo":1685.614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1713.89996337891},{"option":"SPXW260410C08800000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0775,"theta":-0.0115,"rho":0.0065,"theo":0.0897,"change":0.0,"open":0.0,"high":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":"SPXW260410P08800000","bid":1873.4,"bid_size":0.0,"ask":1893.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0771,"theta":0.0,"rho":-12.4553,"theo":1884.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1912.09997558594},{"option":"SPXW260410C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0585,"theta":-0.0092,"rho":0.0048,"theo":0.0689,"change":0.0,"open":0.0,"high":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":"SPXW260410P09000000","bid":2072.2,"bid_size":0.0,"ask":2092.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0582,"theta":0.0,"rho":-12.74,"theo":2083.1824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2111.79992675781},{"option":"SPXW260417C01400000","bid":5462.2,"bid_size":0.0,"ask":5484.9,"ask_size":0.0,"iv":1.4921,"open_interest":15.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0171,"theta":0.0,"rho":2.2542,"theo":5472.257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5576.19,"last_trade_time":"2026-01-12T15:36:49","percent_change":0.0,"prev_day_close":5445.09985351562},{"option":"SPXW260417P01400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":1.1485,"open_interest":366.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0171,"theta":-0.0163,"rho":-0.002,"theo":0.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-12T10:02:19","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260417C01600000","bid":5263.6,"bid_size":0.0,"ask":5286.2,"ask_size":0.0,"iv":1.3729,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.022,"theta":0.0,"rho":2.5745,"theo":5273.6392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5245.84985351562},{"option":"SPXW260417P01600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":1.0741,"open_interest":261.0,"volume":5.0,"delta":-0.0002,"gamma":0.0,"vega":0.022,"theta":-0.0196,"rho":-0.0025,"theo":0.1687,"change":-0.05,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:15:26","percent_change":-33.3333,"prev_day_close":0.150000002235174},{"option":"SPXW260417C01800000","bid":5065.7,"bid_size":0.0,"ask":5087.6,"ask_size":0.0,"iv":1.2615,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.028,"theta":0.0,"rho":2.8946,"theo":5075.0264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5154.11,"last_trade_time":"2026-01-07T09:55:40","percent_change":0.0,"prev_day_close":5047.55004882812},{"option":"SPXW260417P01800000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":1.0044,"open_interest":156.0,"volume":5.0,"delta":-0.0003,"gamma":0.0,"vega":0.028,"theta":-0.0232,"rho":-0.0032,"theo":0.2053,"change":-0.025,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:54:00","percent_change":-14.2857,"prev_day_close":0.175000000745058},{"option":"SPXW260417C02000000","bid":4869.9,"bid_size":0.0,"ask":4889.0,"ask_size":0.0,"iv":1.1687,"open_interest":5.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0352,"theta":0.0,"rho":3.2146,"theo":4876.4203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4953.8,"last_trade_time":"2026-01-16T12:40:38","percent_change":0.0,"prev_day_close":4848.94995117188},{"option":"SPXW260417P02000000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.95,"open_interest":132.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.0352,"theta":-0.0274,"rho":-0.0041,"theo":0.2485,"change":-0.025,"open":0.15,"high":0.2,"low":0.15,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:06:26","percent_change":-11.1111,"prev_day_close":0.225000008940697},{"option":"SPXW260417C02200000","bid":4668.4,"bid_size":0.0,"ask":4690.4,"ask_size":0.0,"iv":1.0849,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0441,"theta":0.0,"rho":3.5344,"theo":4677.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4727.8,"last_trade_time":"2026-01-07T15:38:41","percent_change":0.0,"prev_day_close":4650.39990234375},{"option":"SPXW260417P02200000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.9093,"open_interest":190.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0441,"theta":-0.0322,"rho":-0.0052,"theo":0.3004,"change":-0.075,"open":0.25,"high":0.25,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T14:13:04","percent_change":-23.0769,"prev_day_close":0.325000002980232},{"option":"SPXW260417C02400000","bid":4474.1,"bid_size":0.0,"ask":4491.8,"ask_size":0.0,"iv":1.0084,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0553,"theta":0.0,"rho":3.8538,"theo":4479.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4451.35009765625},{"option":"SPXW260417P02400000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.8634,"open_interest":161.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0553,"theta":-0.0379,"rho":-0.0066,"theo":0.3646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-06T12:52:53","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPXW260417C02600000","bid":4271.1,"bid_size":0.0,"ask":4293.2,"ask_size":0.0,"iv":0.938,"open_interest":22.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0698,"theta":0.0,"rho":4.1728,"theo":4280.6712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4333.95,"last_trade_time":"2026-01-07T15:44:00","percent_change":0.0,"prev_day_close":4253.25},{"option":"SPXW260417P02600000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.8163,"open_interest":619.0,"volume":6.0,"delta":-0.0007,"gamma":0.0,"vega":0.0698,"theta":-0.0451,"rho":-0.0085,"theo":0.4474,"change":-0.1,"open":0.5,"high":0.5,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T09:30:14","percent_change":-18.1818,"prev_day_close":0.549999982118607},{"option":"SPXW260417C02800000","bid":4072.5,"bid_size":0.0,"ask":4094.7,"ask_size":0.0,"iv":0.877,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0887,"theta":0.0,"rho":4.4912,"theo":4082.1324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4054.19995117188},{"option":"SPXW260417P02800000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.7752,"open_interest":275.0,"volume":2.0,"delta":-0.001,"gamma":0.0,"vega":0.0887,"theta":-0.0543,"rho":-0.011,"theo":0.5579,"change":-0.1,"open":0.6,"high":0.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T09:30:14","percent_change":-14.2857,"prev_day_close":0.700000017881394},{"option":"SPXW260417C03000000","bid":3874.2,"bid_size":0.0,"ask":3896.2,"ask_size":0.0,"iv":0.8195,"open_interest":0.0,"volume":1.0,"delta":0.9986,"gamma":0.0,"vega":0.1145,"theta":0.0,"rho":4.8086,"theo":3883.6336,"change":53.98,"open":3910.23,"high":3910.23,"low":3910.23,"tick":"up","last_trade_price":3910.23,"last_trade_time":"2026-02-18T11:31:08","percent_change":1.39981,"prev_day_close":3856.25},{"option":"SPXW260417P03000000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.7349,"open_interest":385.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1145,"theta":-0.0663,"rho":-0.0144,"theo":0.7084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-17T11:57:12","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPXW260417C03200000","bid":3675.9,"bid_size":0.0,"ask":3697.7,"ask_size":0.0,"iv":0.7652,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1487,"theta":0.0,"rho":5.1247,"theo":3685.191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3658.25},{"option":"SPXW260417P03200000","bid":0.95,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.6987,"open_interest":432.0,"volume":39.0,"delta":-0.0017,"gamma":0.0,"vega":0.1488,"theta":-0.082,"rho":-0.0192,"theo":0.9152,"change":-0.18,"open":0.92,"high":0.92,"low":0.92,"tick":"no_change","last_trade_price":0.92,"last_trade_time":"2026-02-18T12:27:54","percent_change":-16.3636,"prev_day_close":1.10000002384186},{"option":"SPXW260417C03300000","bid":3580.3,"bid_size":0.0,"ask":3598.5,"ask_size":0.0,"iv":0.7406,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.17,"theta":0.0,"rho":5.2821,"theo":3585.9959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3558.64990234375},{"option":"SPXW260417P03300000","bid":1.1,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.6798,"open_interest":221.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.17,"theta":-0.0914,"rho":-0.0222,"theo":1.0447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-17T13:59:47","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260417C03400000","bid":3477.5,"bid_size":0.0,"ask":3499.3,"ask_size":0.0,"iv":0.7164,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1948,"theta":0.0,"rho":5.439,"theo":3486.8214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3460.54992675781},{"option":"SPXW260417P03400000","bid":1.25,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.6606,"open_interest":568.0,"volume":225.0,"delta":-0.0022,"gamma":0.0,"vega":0.1948,"theta":-0.102,"rho":-0.0257,"theo":1.195,"change":-0.03,"open":1.28,"high":1.37,"low":1.17,"tick":"up","last_trade_price":1.37,"last_trade_time":"2026-02-18T14:54:14","percent_change":-2.14286,"prev_day_close":1.39999997615814},{"option":"SPXW260417C03500000","bid":3377.8,"bid_size":0.0,"ask":3399.7,"ask_size":0.0,"iv":0.6954,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.223,"theta":0.0,"rho":5.5953,"theo":3387.6702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3360.79992675781},{"option":"SPXW260417P03500000","bid":1.4,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.6446,"open_interest":634.0,"volume":31.0,"delta":-0.0026,"gamma":0.0,"vega":0.2231,"theta":-0.114,"rho":-0.0299,"theo":1.3685,"change":-0.3,"open":1.45,"high":1.45,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T11:04:43","percent_change":-18.75,"prev_day_close":1.60000002384186},{"option":"SPXW260417C03600000","bid":3279.2,"bid_size":0.0,"ask":3301.0,"ask_size":0.0,"iv":0.672,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.2547,"theta":0.0,"rho":5.751,"theo":3288.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3261.94995117188},{"option":"SPXW260417P03600000","bid":1.6,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.6269,"open_interest":1374.0,"volume":174.0,"delta":-0.003,"gamma":0.0,"vega":0.2548,"theta":-0.1272,"rho":-0.0346,"theo":1.5676,"change":-0.245,"open":1.62,"high":1.62,"low":1.45,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-18T11:59:31","percent_change":-13.8028,"prev_day_close":1.77500003576279},{"option":"SPXW260417C03700000","bid":3186.0,"bid_size":0.0,"ask":3197.1,"ask_size":0.0,"iv":0.6052,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.2908,"theta":0.0,"rho":5.906,"theo":3189.4463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3162.84997558594},{"option":"SPXW260417P03700000","bid":1.8,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.6106,"open_interest":142.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.2909,"theta":-0.1418,"rho":-0.04,"theo":1.794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.76,"last_trade_time":"2026-02-17T10:00:08","percent_change":0.0,"prev_day_close":1.99999994039536},{"option":"SPXW260417C03800000","bid":3086.9,"bid_size":0.0,"ask":3097.9,"ask_size":0.0,"iv":0.5855,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.3321,"theta":0.0,"rho":6.0601,"theo":3090.3777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3063.94995117188},{"option":"SPXW260417P03800000","bid":2.05,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.5937,"open_interest":1121.0,"volume":33.0,"delta":-0.004,"gamma":0.0,"vega":0.3321,"theta":-0.1578,"rho":-0.0464,"theo":2.0499,"change":-0.09,"open":2.09,"high":2.17,"low":2.09,"tick":"down","last_trade_price":2.16,"last_trade_time":"2026-02-18T15:00:25","percent_change":-4.0,"prev_day_close":2.25},{"option":"SPXW260417C03900000","bid":2987.9,"bid_size":0.0,"ask":2998.7,"ask_size":0.0,"iv":0.5675,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.3782,"theta":0.0,"rho":6.2132,"theo":2991.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2964.84997558594},{"option":"SPXW260417P03900000","bid":2.3,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.5777,"open_interest":135.0,"volume":45.0,"delta":-0.0046,"gamma":0.0,"vega":0.3783,"theta":-0.1752,"rho":-0.0537,"theo":2.3387,"change":0.0,"open":2.17,"high":2.5,"low":2.12,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T14:57:47","percent_change":0.0,"prev_day_close":2.5},{"option":"SPXW260417C04000000","bid":2889.1,"bid_size":0.0,"ask":2899.5,"ask_size":0.0,"iv":0.5574,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.4289,"theta":0.0,"rho":6.3655,"theo":2892.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2865.90002441406},{"option":"SPXW260417P04000000","bid":2.6,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.5611,"open_interest":1576.0,"volume":351.0,"delta":-0.0054,"gamma":0.0,"vega":0.429,"theta":-0.1939,"rho":-0.0618,"theo":2.6617,"change":-0.28,"open":2.6,"high":2.61,"low":2.33,"tick":"down","last_trade_price":2.52,"last_trade_time":"2026-02-18T15:53:21","percent_change":-10.0,"prev_day_close":2.80000007152557},{"option":"SPXW260417C04100000","bid":2790.2,"bid_size":0.0,"ask":2800.4,"ask_size":0.0,"iv":0.5484,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0,"vega":0.4856,"theta":0.0,"rho":6.5168,"theo":2793.3737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2766.95007324219},{"option":"SPXW260417P04100000","bid":2.9,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.5464,"open_interest":127.0,"volume":89.0,"delta":-0.0062,"gamma":0.0,"vega":0.4858,"theta":-0.214,"rho":-0.071,"theo":3.0202,"change":-0.25,"open":3.1,"high":3.14,"low":2.72,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T15:57:15","percent_change":-7.93651,"prev_day_close":3.14999997615814},{"option":"SPXW260417C04200000","bid":2691.3,"bid_size":0.0,"ask":2701.1,"ask_size":0.0,"iv":0.5298,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0,"vega":0.5494,"theta":0.0,"rho":6.6667,"theo":2694.4456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2668.0},{"option":"SPXW260417P04200000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.5294,"open_interest":604.0,"volume":80.0,"delta":-0.0071,"gamma":0.0,"vega":0.5495,"theta":-0.2354,"rho":-0.0815,"theo":3.4169,"change":-0.45,"open":3.3,"high":3.3,"low":3.1,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-18T10:01:05","percent_change":-12.6761,"prev_day_close":3.55000007152557},{"option":"SPXW260417C04300000","bid":2592.3,"bid_size":0.0,"ask":2602.3,"ask_size":0.0,"iv":0.5137,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0,"vega":0.6195,"theta":0.0,"rho":6.8152,"theo":2595.5588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2568.69995117188},{"option":"SPXW260417P04300000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.5138,"open_interest":506.0,"volume":5.0,"delta":-0.0081,"gamma":0.0,"vega":0.6196,"theta":-0.258,"rho":-0.0934,"theo":3.8549,"change":-0.04,"open":3.91,"high":3.91,"low":3.91,"tick":"down","last_trade_price":3.91,"last_trade_time":"2026-02-18T14:54:14","percent_change":-1.01266,"prev_day_close":3.94999992847443},{"option":"SPXW260417C04400000","bid":2493.5,"bid_size":0.0,"ask":2503.1,"ask_size":0.0,"iv":0.4957,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0,"vega":0.6956,"theta":0.0,"rho":6.9624,"theo":2496.7153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2470.72,"last_trade_time":"2025-12-16T09:59:24","percent_change":0.0,"prev_day_close":2469.54992675781},{"option":"SPXW260417P04400000","bid":4.1,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.4992,"open_interest":590.0,"volume":99.0,"delta":-0.0092,"gamma":0.0,"vega":0.6958,"theta":-0.282,"rho":-0.1066,"theo":4.3361,"change":-0.52,"open":3.66,"high":4.34,"low":3.66,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-18T15:50:49","percent_change":-11.6854,"prev_day_close":4.45000004768372},{"option":"SPXW260417C04500000","bid":2394.7,"bid_size":0.0,"ask":2404.2,"ask_size":0.0,"iv":0.4811,"open_interest":1.0,"volume":0.0,"delta":0.9893,"gamma":0.0,"vega":0.7802,"theta":-0.0062,"rho":7.1081,"theo":2397.9174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2461.21,"last_trade_time":"2026-01-08T15:28:42","percent_change":0.0,"prev_day_close":2370.75},{"option":"SPXW260417P04500000","bid":4.6,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.4839,"open_interest":392.0,"volume":140.0,"delta":-0.0105,"gamma":0.0,"vega":0.7803,"theta":-0.3072,"rho":-0.1214,"theo":4.863,"change":-0.29,"open":4.16,"high":4.96,"low":4.16,"tick":"up","last_trade_price":4.66,"last_trade_time":"2026-02-18T15:50:49","percent_change":-5.85859,"prev_day_close":4.95000004768372},{"option":"SPXW260417C04600000","bid":2296.1,"bid_size":0.0,"ask":2305.4,"ask_size":0.0,"iv":0.4689,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":0.8745,"theta":-0.045,"rho":7.2517,"theo":2299.1698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2272.5},{"option":"SPXW260417P04600000","bid":5.2,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.4692,"open_interest":283.0,"volume":18.0,"delta":-0.012,"gamma":0.0,"vega":0.8747,"theta":-0.3335,"rho":-0.1382,"theo":5.4401,"change":-0.5,"open":5.1,"high":5.25,"low":4.71,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T14:14:06","percent_change":-8.92857,"prev_day_close":5.59999990463257},{"option":"SPXW260417C04650000","bid":2246.8,"bid_size":0.0,"ask":2255.9,"ask_size":0.0,"iv":0.4597,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0,"vega":0.9251,"theta":-0.065,"rho":7.3226,"theo":2249.8169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2223.15002441406},{"option":"SPXW260417P04650000","bid":5.5,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.4616,"open_interest":155.0,"volume":56.0,"delta":-0.0128,"gamma":0.0,"vega":0.9253,"theta":-0.3472,"rho":-0.1475,"theo":5.7496,"change":-0.2,"open":5.51,"high":5.7,"low":4.9,"tick":"no_change","last_trade_price":5.7,"last_trade_time":"2026-02-18T15:04:28","percent_change":-3.38983,"prev_day_close":5.90000009536743},{"option":"SPXW260417C04700000","bid":2197.5,"bid_size":0.0,"ask":2205.4,"ask_size":0.0,"iv":0.4517,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0,"vega":0.9777,"theta":-0.0852,"rho":7.3931,"theo":2200.4791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2173.60009765625},{"option":"SPXW260417P04700000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.4539,"open_interest":156.0,"volume":6.0,"delta":-0.0136,"gamma":0.0,"vega":0.9779,"theta":-0.3612,"rho":-0.1573,"theo":6.0742,"change":-0.15,"open":5.29,"high":6.1,"low":5.29,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:06:16","percent_change":-2.4,"prev_day_close":6.25},{"option":"SPXW260417C04750000","bid":2148.9,"bid_size":0.0,"ask":2156.8,"ask_size":0.0,"iv":0.444,"open_interest":0.0,"volume":0.0,"delta":0.9853,"gamma":0.0,"vega":1.0326,"theta":-0.1059,"rho":7.463,"theo":2151.1572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2124.39990234375},{"option":"SPXW260417P04750000","bid":6.2,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.447,"open_interest":168.0,"volume":1.0,"delta":-0.0145,"gamma":0.0,"vega":1.0328,"theta":-0.3756,"rho":-0.1676,"theo":6.4146,"change":-0.4,"open":6.2,"high":6.2,"low":6.2,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T16:03:05","percent_change":-6.0606,"prev_day_close":6.59999990463257},{"option":"SPXW260417C04800000","bid":2099.6,"bid_size":0.0,"ask":2107.5,"ask_size":0.0,"iv":0.4332,"open_interest":2.0,"volume":0.0,"delta":0.9844,"gamma":0.0,"vega":1.0903,"theta":-0.1268,"rho":7.5324,"theo":2101.852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2167.66,"last_trade_time":"2026-01-07T15:35:42","percent_change":0.0,"prev_day_close":2075.44995117188},{"option":"SPXW260417P04800000","bid":6.5,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.4394,"open_interest":212.0,"volume":30.0,"delta":-0.0155,"gamma":0.0,"vega":1.0905,"theta":-0.3904,"rho":-0.1784,"theo":6.7717,"change":-1.0,"open":6.67,"high":6.67,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T11:36:15","percent_change":-14.2857,"prev_day_close":7.0},{"option":"SPXW260417C04850000","bid":2049.6,"bid_size":0.0,"ask":2057.4,"ask_size":0.0,"iv":0.4283,"open_interest":0.0,"volume":0.0,"delta":0.9833,"gamma":0.0,"vega":1.1514,"theta":-0.1482,"rho":7.601,"theo":2052.5649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2026.0},{"option":"SPXW260417P04850000","bid":6.9,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.4321,"open_interest":113.0,"volume":0.0,"delta":-0.0165,"gamma":0.0,"vega":1.1518,"theta":-0.4056,"rho":-0.19,"theo":7.1488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.7,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":7.40000009536743},{"option":"SPXW260417C04900000","bid":2000.4,"bid_size":0.0,"ask":2008.1,"ask_size":0.0,"iv":0.4207,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":1.2164,"theta":-0.17,"rho":7.6688,"theo":2003.2975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1975.85003662109},{"option":"SPXW260417P04900000","bid":7.3,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.4247,"open_interest":57.0,"volume":22.0,"delta":-0.0176,"gamma":0.0,"vega":1.2166,"theta":-0.421,"rho":-0.2024,"theo":7.5423,"change":-0.3,"open":7.33,"high":7.6,"low":7.2,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-18T15:59:50","percent_change":-3.84615,"prev_day_close":7.79999995231628},{"option":"SPXW260417C04950000","bid":1951.8,"bid_size":0.0,"ask":1959.6,"ask_size":0.0,"iv":0.4191,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0,"vega":1.2855,"theta":-0.1923,"rho":7.7357,"theo":1954.0521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1927.44995117188},{"option":"SPXW260417P04950000","bid":7.7,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.417,"open_interest":303.0,"volume":17.0,"delta":-0.0187,"gamma":0.0,"vega":1.2855,"theta":-0.437,"rho":-0.2157,"theo":7.9581,"change":-1.14,"open":7.2,"high":7.2,"low":7.11,"tick":"down","last_trade_price":7.11,"last_trade_time":"2026-02-18T11:50:06","percent_change":-13.8182,"prev_day_close":8.25},{"option":"SPXW260417C05000000","bid":1901.9,"bid_size":0.0,"ask":1909.6,"ask_size":0.0,"iv":0.4086,"open_interest":5.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":1.3584,"theta":-0.215,"rho":7.8014,"theo":1904.8312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1894.31,"last_trade_time":"2026-02-12T11:27:06","percent_change":0.0,"prev_day_close":1877.40002441406},{"option":"SPXW260417P05000000","bid":8.2,"bid_size":0.0,"ask":8.3,"ask_size":0.0,"iv":0.4096,"open_interest":276.0,"volume":12.0,"delta":-0.02,"gamma":0.0,"vega":1.3587,"theta":-0.4536,"rho":-0.2302,"theo":8.4008,"change":-0.05,"open":7.6,"high":8.65,"low":7.2,"tick":"no_change","last_trade_price":8.65,"last_trade_time":"2026-02-18T14:57:47","percent_change":-0.574716,"prev_day_close":8.7000002861023},{"option":"SPXW260417C05050000","bid":1853.1,"bid_size":0.0,"ask":1860.4,"ask_size":0.0,"iv":0.4015,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0,"vega":1.435,"theta":-0.2384,"rho":7.8662,"theo":1855.6376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1829.0},{"option":"SPXW260417P05050000","bid":8.7,"bid_size":0.0,"ask":8.8,"ask_size":0.0,"iv":0.4024,"open_interest":370.0,"volume":70.0,"delta":-0.0213,"gamma":0.0,"vega":1.4353,"theta":-0.4706,"rho":-0.2457,"theo":8.8696,"change":-1.51,"open":8.7,"high":8.7,"low":7.74,"tick":"no_change","last_trade_price":7.74,"last_trade_time":"2026-02-18T12:08:43","percent_change":-16.3243,"prev_day_close":9.25},{"option":"SPXW260417C05100000","bid":1803.6,"bid_size":0.0,"ask":1811.3,"ask_size":0.0,"iv":0.3932,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":1.5155,"theta":-0.2623,"rho":7.93,"theo":1806.4742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1779.09997558594},{"option":"SPXW260417P05100000","bid":9.1,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.3949,"open_interest":100.0,"volume":20.0,"delta":-0.0228,"gamma":0.0,"vega":1.5158,"theta":-0.4884,"rho":-0.2622,"theo":9.3687,"change":-1.49,"open":8.86,"high":8.86,"low":8.26,"tick":"down","last_trade_price":8.26,"last_trade_time":"2026-02-18T10:22:09","percent_change":-15.2821,"prev_day_close":9.75},{"option":"SPXW260417C05150000","bid":1754.9,"bid_size":0.0,"ask":1762.0,"ask_size":0.0,"iv":0.3861,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0,"vega":1.6006,"theta":-0.287,"rho":7.9926,"theo":1757.3441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1730.65002441406},{"option":"SPXW260417P05150000","bid":9.7,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.3877,"open_interest":218.0,"volume":100.0,"delta":-0.0243,"gamma":0.0,"vega":1.6006,"theta":-0.5067,"rho":-0.2796,"theo":9.8989,"change":-0.55,"open":9.8,"high":9.8,"low":9.8,"tick":"no_change","last_trade_price":9.8,"last_trade_time":"2026-02-18T09:48:03","percent_change":-5.31401,"prev_day_close":10.3499999046326},{"option":"SPXW260417C05200000","bid":1705.8,"bid_size":0.0,"ask":1712.7,"ask_size":0.0,"iv":0.3787,"open_interest":1.0,"volume":0.0,"delta":0.9739,"gamma":0.0001,"vega":1.6916,"theta":-0.3124,"rho":8.054,"theo":1708.251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1769.13,"last_trade_time":"2026-01-14T15:07:32","percent_change":0.0,"prev_day_close":1681.10003662109},{"option":"SPXW260417P05200000","bid":10.2,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.3801,"open_interest":1811.0,"volume":20.0,"delta":-0.026,"gamma":0.0001,"vega":1.6919,"theta":-0.526,"rho":-0.2986,"theo":10.4702,"change":-1.56,"open":10.5,"high":10.5,"low":9.39,"tick":"down","last_trade_price":9.39,"last_trade_time":"2026-02-18T11:36:44","percent_change":-14.2466,"prev_day_close":10.9500002861023},{"option":"SPXW260417C05225000","bid":1681.3,"bid_size":0.0,"ask":1688.4,"ask_size":0.0,"iv":0.3756,"open_interest":15.0,"volume":0.0,"delta":0.973,"gamma":0.0001,"vega":1.7397,"theta":-0.3254,"rho":8.084,"theo":1683.7199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1634.5,"last_trade_time":"2026-02-13T10:00:46","percent_change":0.0,"prev_day_close":1656.70001220703},{"option":"SPXW260417P05225000","bid":10.5,"bid_size":0.0,"ask":10.7,"ask_size":0.0,"iv":0.3768,"open_interest":54.0,"volume":0.0,"delta":-0.0268,"gamma":0.0001,"vega":1.7397,"theta":-0.5358,"rho":-0.3085,"theo":10.7682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-17T10:05:49","percent_change":0.0,"prev_day_close":11.25},{"option":"SPXW260417C05250000","bid":1657.3,"bid_size":0.0,"ask":1664.5,"ask_size":0.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0001,"vega":1.7896,"theta":-0.3386,"rho":8.1136,"theo":1659.1999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1632.09997558594},{"option":"SPXW260417P05250000","bid":10.8,"bid_size":0.0,"ask":11.1,"ask_size":0.0,"iv":0.3731,"open_interest":126.0,"volume":25.0,"delta":-0.0278,"gamma":0.0001,"vega":1.7896,"theta":-0.5459,"rho":-0.319,"theo":11.0793,"change":-0.6,"open":10.93,"high":11.05,"low":10.93,"tick":"no_change","last_trade_price":11.05,"last_trade_time":"2026-02-18T09:44:43","percent_change":-5.15022,"prev_day_close":11.6500000953674},{"option":"SPXW260417C05275000","bid":1632.3,"bid_size":0.0,"ask":1639.1,"ask_size":0.0,"iv":0.3688,"open_interest":0.0,"volume":0.0,"delta":0.9711,"gamma":0.0001,"vega":1.8415,"theta":-0.3521,"rho":8.1427,"theo":1634.6919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1607.59997558594},{"option":"SPXW260417P05275000","bid":11.2,"bid_size":0.0,"ask":11.4,"ask_size":0.0,"iv":0.3693,"open_interest":41.0,"volume":16.0,"delta":-0.0287,"gamma":0.0001,"vega":1.8415,"theta":-0.5563,"rho":-0.3301,"theo":11.4025,"change":-1.85,"open":11.26,"high":11.26,"low":10.1,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-18T10:51:12","percent_change":-15.4812,"prev_day_close":11.9500002861023},{"option":"SPXW260417C05300000","bid":1607.8,"bid_size":0.0,"ask":1614.8,"ask_size":0.0,"iv":0.3646,"open_interest":0.0,"volume":0.0,"delta":0.9701,"gamma":0.0001,"vega":1.8951,"theta":-0.3659,"rho":8.1713,"theo":1610.1967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1583.0},{"option":"SPXW260417P05300000","bid":11.5,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.3654,"open_interest":11036.0,"volume":1.0,"delta":-0.0297,"gamma":0.0001,"vega":1.8955,"theta":-0.5669,"rho":-0.3417,"theo":11.7411,"change":-1.75,"open":10.6,"high":10.6,"low":10.6,"tick":"down","last_trade_price":10.6,"last_trade_time":"2026-02-18T13:27:04","percent_change":-14.17,"prev_day_close":12.3499999046326},{"option":"SPXW260417C05325000","bid":1584.2,"bid_size":0.0,"ask":1590.1,"ask_size":0.0,"iv":0.3607,"open_interest":0.0,"volume":0.0,"delta":0.9691,"gamma":0.0001,"vega":1.9505,"theta":-0.3799,"rho":8.1993,"theo":1585.7152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1559.29998779297},{"option":"SPXW260417P05325000","bid":11.8,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.3622,"open_interest":11.0,"volume":0.0,"delta":-0.0307,"gamma":0.0001,"vega":1.9505,"theta":-0.5778,"rho":-0.3537,"theo":12.0881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-02-02T15:59:50","percent_change":0.0,"prev_day_close":12.6999998092651},{"option":"SPXW260417C05350000","bid":1558.8,"bid_size":0.0,"ask":1565.9,"ask_size":0.0,"iv":0.3569,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0001,"vega":2.0076,"theta":-0.3942,"rho":8.2267,"theo":1561.2483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1534.39996337891},{"option":"SPXW260417P05350000","bid":12.2,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.3585,"open_interest":9121.0,"volume":100.0,"delta":-0.0318,"gamma":0.0001,"vega":2.0076,"theta":-0.5889,"rho":-0.3664,"theo":12.4524,"change":-0.7,"open":12.4,"high":12.4,"low":12.4,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T09:48:03","percent_change":-5.34351,"prev_day_close":13.0999999046326},{"option":"SPXW260417C05375000","bid":1534.4,"bid_size":0.0,"ask":1541.4,"ask_size":0.0,"iv":0.3539,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0001,"vega":2.0664,"theta":-0.4087,"rho":8.2536,"theo":1536.7969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.70001220703},{"option":"SPXW260417P05375000","bid":12.6,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.355,"open_interest":199.0,"volume":0.0,"delta":-0.033,"gamma":0.0001,"vega":2.0669,"theta":-0.6004,"rho":-0.3797,"theo":12.8353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.13,"last_trade_time":"2026-02-12T15:50:07","percent_change":0.0,"prev_day_close":13.5499997138977},{"option":"SPXW260417C05400000","bid":1510.0,"bid_size":0.0,"ask":1516.9,"ask_size":0.0,"iv":0.3486,"open_interest":350.0,"volume":0.0,"delta":0.9657,"gamma":0.0001,"vega":2.1269,"theta":-0.4236,"rho":8.2801,"theo":1512.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1485.5},{"option":"SPXW260417P05400000","bid":13.0,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.3512,"open_interest":16508.0,"volume":0.0,"delta":-0.0341,"gamma":0.0001,"vega":2.1269,"theta":-0.6122,"rho":-0.3933,"theo":13.2285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.94,"last_trade_time":"2026-02-17T12:05:15","percent_change":0.0,"prev_day_close":13.9500002861023},{"option":"SPXW260417C05425000","bid":1485.6,"bid_size":0.0,"ask":1492.5,"ask_size":0.0,"iv":0.3476,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0001,"vega":2.1893,"theta":-0.4388,"rho":8.306,"theo":1487.9446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1460.89996337891},{"option":"SPXW260417P05425000","bid":13.4,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.3479,"open_interest":5003.0,"volume":0.0,"delta":-0.0354,"gamma":0.0001,"vega":2.1893,"theta":-0.6242,"rho":-0.4075,"theo":13.6422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-04T12:02:29","percent_change":0.0,"prev_day_close":14.4500002861023},{"option":"SPXW260417C05450000","bid":1461.2,"bid_size":0.0,"ask":1468.1,"ask_size":0.0,"iv":0.3434,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0001,"vega":2.2538,"theta":-0.4544,"rho":8.3313,"theo":1463.5455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1436.75},{"option":"SPXW260417P05450000","bid":13.8,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.3444,"open_interest":11038.0,"volume":2.0,"delta":-0.0367,"gamma":0.0001,"vega":2.2538,"theta":-0.6367,"rho":-0.4223,"theo":14.0742,"change":-2.12,"open":12.78,"high":12.78,"low":12.78,"tick":"down","last_trade_price":12.78,"last_trade_time":"2026-02-18T10:11:11","percent_change":-14.2282,"prev_day_close":14.9000000953674},{"option":"SPXW260417C05475000","bid":1436.8,"bid_size":0.0,"ask":1443.7,"ask_size":0.0,"iv":0.3403,"open_interest":0.0,"volume":0.0,"delta":0.9618,"gamma":0.0001,"vega":2.3208,"theta":-0.4703,"rho":8.356,"theo":1439.1658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1412.5},{"option":"SPXW260417P05475000","bid":14.3,"bid_size":0.0,"ask":14.5,"ask_size":0.0,"iv":0.3409,"open_interest":60.0,"volume":0.0,"delta":-0.038,"gamma":0.0001,"vega":2.3208,"theta":-0.6495,"rho":-0.4377,"theo":14.5257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-13T09:57:28","percent_change":0.0,"prev_day_close":15.3499999046326},{"option":"SPXW260417C05500000","bid":1412.7,"bid_size":0.0,"ask":1419.3,"ask_size":0.0,"iv":0.3349,"open_interest":22.0,"volume":0.0,"delta":0.9604,"gamma":0.0001,"vega":2.3906,"theta":-0.4866,"rho":8.3799,"theo":1414.8068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1414.32,"last_trade_time":"2026-02-06T09:38:16","percent_change":0.0,"prev_day_close":1388.29998779297},{"option":"SPXW260417P05500000","bid":14.7,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.3374,"open_interest":1732.0,"volume":11.0,"delta":-0.0395,"gamma":0.0001,"vega":2.3906,"theta":-0.6626,"rho":-0.4538,"theo":14.9979,"change":-0.85,"open":14.24,"high":15.0,"low":14.24,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-18T15:59:50","percent_change":-5.36278,"prev_day_close":15.8499999046326},{"option":"SPXW260417C05525000","bid":1388.3,"bid_size":0.0,"ask":1395.0,"ask_size":0.0,"iv":0.3336,"open_interest":0.0,"volume":0.0,"delta":0.9589,"gamma":0.0001,"vega":2.4636,"theta":-0.5032,"rho":8.4031,"theo":1390.4698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1363.89996337891},{"option":"SPXW260417P05525000","bid":15.2,"bid_size":0.0,"ask":15.5,"ask_size":0.0,"iv":0.3339,"open_interest":100.0,"volume":1.0,"delta":-0.041,"gamma":0.0001,"vega":2.4636,"theta":-0.6762,"rho":-0.4708,"theo":15.4921,"change":-1.05,"open":15.35,"high":15.35,"low":15.35,"tick":"down","last_trade_price":15.35,"last_trade_time":"2026-02-18T16:01:09","percent_change":-6.40244,"prev_day_close":16.4000005722046},{"option":"SPXW260417C05550000","bid":1364.0,"bid_size":0.0,"ask":1370.6,"ask_size":0.0,"iv":0.3304,"open_interest":0.0,"volume":0.0,"delta":0.9573,"gamma":0.0001,"vega":2.5397,"theta":-0.5203,"rho":8.4252,"theo":1366.1564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1339.45001220703},{"option":"SPXW260417P05550000","bid":15.7,"bid_size":0.0,"ask":16.0,"ask_size":0.0,"iv":0.3306,"open_interest":323.0,"volume":1.0,"delta":-0.0425,"gamma":0.0001,"vega":2.5397,"theta":-0.6901,"rho":-0.4887,"theo":16.0098,"change":-2.68,"open":14.32,"high":14.32,"low":14.32,"tick":"down","last_trade_price":14.32,"last_trade_time":"2026-02-18T10:27:51","percent_change":-15.7647,"prev_day_close":17.0},{"option":"SPXW260417C05575000","bid":1339.6,"bid_size":0.0,"ask":1346.3,"ask_size":0.0,"iv":0.3256,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0001,"vega":2.619,"theta":-0.5377,"rho":8.4464,"theo":1341.8682,"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":1315.34997558594},{"option":"SPXW260417P05575000","bid":16.3,"bid_size":0.0,"ask":16.6,"ask_size":0.0,"iv":0.327,"open_interest":90.0,"volume":2.0,"delta":-0.0441,"gamma":0.0001,"vega":2.619,"theta":-0.7044,"rho":-0.5077,"theo":16.5527,"change":-2.02,"open":15.58,"high":15.58,"low":15.58,"tick":"no_change","last_trade_price":15.58,"last_trade_time":"2026-02-18T13:45:33","percent_change":-11.4773,"prev_day_close":17.5999994277954},{"option":"SPXW260417C05600000","bid":1315.7,"bid_size":0.0,"ask":1322.4,"ask_size":0.0,"iv":0.3221,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0001,"vega":2.7012,"theta":-0.5556,"rho":8.4665,"theo":1317.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1291.05004882812},{"option":"SPXW260417P05600000","bid":16.8,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.3238,"open_interest":2391.0,"volume":19.0,"delta":-0.0459,"gamma":0.0001,"vega":2.7012,"theta":-0.7192,"rho":-0.5277,"theo":17.1226,"change":-1.25,"open":15.24,"high":17.1,"low":15.24,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-02-18T16:01:09","percent_change":-6.86813,"prev_day_close":18.1999998092651},{"option":"SPXW260417C05625000","bid":1291.1,"bid_size":0.0,"ask":1297.8,"ask_size":0.0,"iv":0.3202,"open_interest":0.0,"volume":0.0,"delta":0.9522,"gamma":0.0001,"vega":2.7862,"theta":-0.574,"rho":8.4855,"theo":1293.3744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1266.79998779297},{"option":"SPXW260417P05625000","bid":17.4,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.3204,"open_interest":59.0,"volume":0.0,"delta":-0.0477,"gamma":0.0001,"vega":2.7862,"theta":-0.7344,"rho":-0.5488,"theo":17.7213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.0,"last_trade_time":"2026-02-02T15:59:30","percent_change":0.0,"prev_day_close":18.8000001907349},{"option":"SPXW260417C05650000","bid":1267.4,"bid_size":0.0,"ask":1273.9,"ask_size":0.0,"iv":0.3158,"open_interest":1.0,"volume":0.0,"delta":0.9503,"gamma":0.0001,"vega":2.8738,"theta":-0.5928,"rho":8.5036,"theo":1269.1724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1342.33,"last_trade_time":"2025-12-12T09:42:31","percent_change":0.0,"prev_day_close":1242.79998779297},{"option":"SPXW260417P05650000","bid":18.0,"bid_size":0.0,"ask":18.4,"ask_size":0.0,"iv":0.317,"open_interest":233.0,"volume":30.0,"delta":-0.0495,"gamma":0.0001,"vega":2.8738,"theta":-0.7501,"rho":-0.5708,"theo":18.3505,"change":-0.45,"open":16.3,"high":19.2,"low":16.3,"tick":"down","last_trade_price":19.1,"last_trade_time":"2026-02-18T15:24:37","percent_change":-2.30179,"prev_day_close":19.5500001907349},{"option":"SPXW260417C05675000","bid":1243.1,"bid_size":0.0,"ask":1249.8,"ask_size":0.0,"iv":0.3126,"open_interest":1.0,"volume":0.0,"delta":0.9483,"gamma":0.0001,"vega":2.9641,"theta":-0.612,"rho":8.5207,"theo":1245.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1318.83,"last_trade_time":"2025-12-12T09:42:31","percent_change":0.0,"prev_day_close":1218.75},{"option":"SPXW260417P05675000","bid":18.7,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.3134,"open_interest":501.0,"volume":0.0,"delta":-0.0515,"gamma":0.0001,"vega":2.9641,"theta":-0.7662,"rho":-0.5938,"theo":19.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.3,"last_trade_time":"2026-02-17T14:23:47","percent_change":0.0,"prev_day_close":20.1999998092651},{"option":"SPXW260417C05700000","bid":1219.0,"bid_size":0.0,"ask":1225.9,"ask_size":0.0,"iv":0.3089,"open_interest":1.0,"volume":0.0,"delta":0.9462,"gamma":0.0001,"vega":3.0573,"theta":-0.6318,"rho":8.5368,"theo":1220.8667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1292.17,"last_trade_time":"2026-01-22T12:33:10","percent_change":0.0,"prev_day_close":1194.65002441406},{"option":"SPXW260417P05700000","bid":19.4,"bid_size":0.0,"ask":19.7,"ask_size":0.0,"iv":0.3103,"open_interest":509.0,"volume":12.0,"delta":-0.0536,"gamma":0.0001,"vega":3.0573,"theta":-0.7828,"rho":-0.6178,"theo":19.7071,"change":-1.9,"open":17.69,"high":19.1,"low":17.48,"tick":"up","last_trade_price":19.1,"last_trade_time":"2026-02-18T13:52:49","percent_change":-9.04762,"prev_day_close":21.0},{"option":"SPXW260417C05720000","bid":1200.0,"bid_size":0.0,"ask":1206.0,"ask_size":0.0,"iv":0.3058,"open_interest":0.0,"volume":0.0,"delta":0.9444,"gamma":0.0001,"vega":3.1344,"theta":-0.6479,"rho":8.5489,"theo":1201.5834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.54998779297},{"option":"SPXW260417P05720000","bid":19.9,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.3078,"open_interest":49.0,"volume":0.0,"delta":-0.0554,"gamma":0.0001,"vega":3.1344,"theta":-0.7965,"rho":-0.6378,"theo":20.2887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.3,"last_trade_time":"2026-02-13T11:11:10","percent_change":0.0,"prev_day_close":21.5999994277954},{"option":"SPXW260417C05725000","bid":1194.5,"bid_size":0.0,"ask":1201.2,"ask_size":0.0,"iv":0.3069,"open_interest":5.0,"volume":0.0,"delta":0.944,"gamma":0.0001,"vega":3.1541,"theta":-0.652,"rho":8.5518,"theo":1196.7663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1270.22,"last_trade_time":"2026-01-22T12:52:50","percent_change":0.0,"prev_day_close":1170.54998779297},{"option":"SPXW260417P05725000","bid":20.1,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.307,"open_interest":5535.0,"volume":21.0,"delta":-0.0558,"gamma":0.0001,"vega":3.1541,"theta":-0.7999,"rho":-0.6429,"theo":20.4378,"change":-3.2,"open":18.6,"high":18.6,"low":18.6,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-18T11:55:08","percent_change":-14.6789,"prev_day_close":21.8000001907349},{"option":"SPXW260417C05730000","bid":1190.5,"bid_size":0.0,"ask":1196.4,"ask_size":0.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":0.9436,"gamma":0.0001,"vega":3.1739,"theta":-0.6561,"rho":8.5547,"theo":1191.9506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1166.44995117188},{"option":"SPXW260417P05730000","bid":20.2,"bid_size":0.0,"ask":20.6,"ask_size":0.0,"iv":0.3065,"open_interest":73.0,"volume":29.0,"delta":-0.0563,"gamma":0.0001,"vega":3.1739,"theta":-0.8034,"rho":-0.648,"theo":20.5884,"change":-3.6,"open":18.3,"high":18.3,"low":18.3,"tick":"down","last_trade_price":18.3,"last_trade_time":"2026-02-18T11:19:17","percent_change":-16.4384,"prev_day_close":21.9000005722046},{"option":"SPXW260417C05740000","bid":1180.7,"bid_size":0.0,"ask":1186.5,"ask_size":0.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":0.9426,"gamma":0.0001,"vega":3.2141,"theta":-0.6644,"rho":8.5603,"theo":1182.3239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1156.89996337891},{"option":"SPXW260417P05740000","bid":20.5,"bid_size":0.0,"ask":20.9,"ask_size":0.0,"iv":0.305,"open_interest":54.0,"volume":0.0,"delta":-0.0572,"gamma":0.0001,"vega":3.2141,"theta":-0.8104,"rho":-0.6585,"theo":20.8941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.35,"last_trade_time":"2026-02-05T14:31:50","percent_change":0.0,"prev_day_close":22.3000001907349},{"option":"SPXW260417C05750000","bid":1171.1,"bid_size":0.0,"ask":1177.1,"ask_size":0.0,"iv":0.3027,"open_interest":2.0,"volume":0.0,"delta":0.9417,"gamma":0.0001,"vega":3.255,"theta":-0.6727,"rho":8.5656,"theo":1172.7034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1238.75,"last_trade_time":"2025-12-29T14:48:22","percent_change":0.0,"prev_day_close":1146.60003662109},{"option":"SPXW260417P05750000","bid":20.8,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.3038,"open_interest":459.0,"volume":10.0,"delta":-0.0581,"gamma":0.0001,"vega":3.255,"theta":-0.8175,"rho":-0.6692,"theo":21.2061,"change":-2.2,"open":18.83,"high":20.4,"low":18.83,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-18T15:57:59","percent_change":-9.73451,"prev_day_close":22.5999994277954},{"option":"SPXW260417C05760000","bid":1161.9,"bid_size":0.0,"ask":1168.1,"ask_size":0.0,"iv":0.3023,"open_interest":0.0,"volume":0.0,"delta":0.9407,"gamma":0.0001,"vega":3.2966,"theta":-0.6811,"rho":8.5707,"theo":1163.0892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1137.70001220703},{"option":"SPXW260417P05760000","bid":21.1,"bid_size":0.0,"ask":21.5,"ask_size":0.0,"iv":0.3025,"open_interest":91.0,"volume":0.0,"delta":-0.0591,"gamma":0.0001,"vega":3.2966,"theta":-0.8247,"rho":-0.6801,"theo":21.5244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.9,"last_trade_time":"2026-02-05T10:28:52","percent_change":0.0,"prev_day_close":22.9500007629395},{"option":"SPXW260417C05770000","bid":1151.9,"bid_size":0.0,"ask":1157.9,"ask_size":0.0,"iv":0.3005,"open_interest":0.0,"volume":0.0,"delta":0.9398,"gamma":0.0001,"vega":3.339,"theta":-0.6896,"rho":8.5756,"theo":1153.4815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1128.15002441406},{"option":"SPXW260417P05770000","bid":21.5,"bid_size":0.0,"ask":21.8,"ask_size":0.0,"iv":0.3011,"open_interest":20.0,"volume":3.0,"delta":-0.0601,"gamma":0.0001,"vega":3.339,"theta":-0.8319,"rho":-0.6913,"theo":21.8492,"change":-1.6,"open":19.1,"high":21.7,"low":19.1,"tick":"up","last_trade_price":21.7,"last_trade_time":"2026-02-18T16:08:51","percent_change":-6.86695,"prev_day_close":23.3000001907349},{"option":"SPXW260417C05775000","bid":1147.0,"bid_size":0.0,"ask":1153.2,"ask_size":0.0,"iv":0.3004,"open_interest":1.0,"volume":0.0,"delta":0.9393,"gamma":0.0001,"vega":3.3605,"theta":-0.6939,"rho":8.5779,"theo":1148.6802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1124.22,"last_trade_time":"2026-02-17T13:39:54","percent_change":0.0,"prev_day_close":1122.54998779297},{"option":"SPXW260417P05775000","bid":21.6,"bid_size":0.0,"ask":22.0,"ask_size":0.0,"iv":0.3004,"open_interest":5342.0,"volume":24.0,"delta":-0.0606,"gamma":0.0001,"vega":3.3605,"theta":-0.8356,"rho":-0.697,"theo":22.014,"change":-3.8,"open":19.7,"high":19.7,"low":19.7,"tick":"down","last_trade_price":19.7,"last_trade_time":"2026-02-18T11:23:51","percent_change":-16.1702,"prev_day_close":23.5},{"option":"SPXW260417C05780000","bid":1142.2,"bid_size":0.0,"ask":1148.4,"ask_size":0.0,"iv":0.2993,"open_interest":0.0,"volume":2.0,"delta":0.9388,"gamma":0.0001,"vega":3.3822,"theta":-0.6982,"rho":8.5802,"theo":1143.8805,"change":24.35,"open":1168.67,"high":1168.67,"low":1142.9,"tick":"down","last_trade_price":1142.9,"last_trade_time":"2026-02-18T16:09:25","percent_change":2.17692,"prev_day_close":1118.55004882812},{"option":"SPXW260417P05780000","bid":21.8,"bid_size":0.0,"ask":22.2,"ask_size":0.0,"iv":0.2999,"open_interest":45.0,"volume":3.0,"delta":-0.0611,"gamma":0.0001,"vega":3.3822,"theta":-0.8393,"rho":-0.7028,"theo":22.1806,"change":-1.65,"open":19.4,"high":22.0,"low":19.4,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T16:08:51","percent_change":-6.97674,"prev_day_close":23.6499996185303},{"option":"SPXW260417C05790000","bid":1132.6,"bid_size":0.0,"ask":1138.7,"ask_size":0.0,"iv":0.2986,"open_interest":0.0,"volume":2.0,"delta":0.9378,"gamma":0.0001,"vega":3.426,"theta":-0.7069,"rho":8.5845,"theo":1134.2864,"change":25.55,"open":1159.34,"high":1159.34,"low":1134.5,"tick":"down","last_trade_price":1134.5,"last_trade_time":"2026-02-18T16:09:25","percent_change":2.30399,"prev_day_close":1108.94995117188},{"option":"SPXW260417P05790000","bid":22.1,"bid_size":0.0,"ask":22.5,"ask_size":0.0,"iv":0.2986,"open_interest":58.0,"volume":0.0,"delta":-0.0621,"gamma":0.0001,"vega":3.426,"theta":-0.8467,"rho":-0.7145,"theo":22.5189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.6,"last_trade_time":"2026-02-17T09:42:29","percent_change":0.0,"prev_day_close":24.0},{"option":"SPXW260417C05800000","bid":1123.0,"bid_size":0.0,"ask":1129.1,"ask_size":0.0,"iv":0.2962,"open_interest":2.0,"volume":0.0,"delta":0.9367,"gamma":0.0001,"vega":3.4706,"theta":-0.7156,"rho":8.5886,"theo":1124.6992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1191.45,"last_trade_time":"2025-12-29T14:48:22","percent_change":0.0,"prev_day_close":1098.95001220703},{"option":"SPXW260417P05800000","bid":22.5,"bid_size":0.0,"ask":22.8,"ask_size":0.0,"iv":0.2974,"open_interest":186.0,"volume":14.0,"delta":-0.0631,"gamma":0.0001,"vega":3.4706,"theta":-0.8542,"rho":-0.7265,"theo":22.8643,"change":-1.4,"open":20.85,"high":24.02,"low":20.22,"tick":"down","last_trade_price":23.0,"last_trade_time":"2026-02-18T15:35:48","percent_change":-5.73771,"prev_day_close":24.4000005722046},{"option":"SPXW260417C05810000","bid":1113.5,"bid_size":0.0,"ask":1119.5,"ask_size":0.0,"iv":0.2948,"open_interest":275.0,"volume":0.0,"delta":0.9356,"gamma":0.0001,"vega":3.516,"theta":-0.7244,"rho":8.5923,"theo":1115.1193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1089.75},{"option":"SPXW260417P05810000","bid":22.8,"bid_size":0.0,"ask":23.2,"ask_size":0.0,"iv":0.2961,"open_interest":162.0,"volume":0.0,"delta":-0.0642,"gamma":0.0001,"vega":3.516,"theta":-0.8617,"rho":-0.7388,"theo":23.2168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.8,"last_trade_time":"2026-02-13T09:51:33","percent_change":0.0,"prev_day_close":24.8000001907349},{"option":"SPXW260417C05820000","bid":1104.1,"bid_size":0.0,"ask":1109.9,"ask_size":0.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":0.9346,"gamma":0.0002,"vega":3.5619,"theta":-0.7333,"rho":8.5957,"theo":1105.5468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1080.29998779297},{"option":"SPXW260417P05820000","bid":23.2,"bid_size":0.0,"ask":23.6,"ask_size":0.0,"iv":0.2948,"open_interest":117.0,"volume":2.0,"delta":-0.0653,"gamma":0.0002,"vega":3.5619,"theta":-0.8694,"rho":-0.7514,"theo":23.5768,"change":-4.45,"open":20.75,"high":20.75,"low":20.75,"tick":"no_change","last_trade_price":20.75,"last_trade_time":"2026-02-18T11:14:57","percent_change":-17.6587,"prev_day_close":25.1999998092651},{"option":"SPXW260417C05825000","bid":1099.2,"bid_size":0.0,"ask":1105.1,"ask_size":0.0,"iv":0.293,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0002,"vega":3.5852,"theta":-0.7378,"rho":8.5974,"theo":1100.7634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.84997558594},{"option":"SPXW260417P05825000","bid":23.4,"bid_size":0.0,"ask":23.7,"ask_size":0.0,"iv":0.2941,"open_interest":210.0,"volume":1.0,"delta":-0.0658,"gamma":0.0002,"vega":3.5852,"theta":-0.8732,"rho":-0.7578,"theo":23.7596,"change":-0.4,"open":25.0,"high":25.0,"low":25.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:21:26","percent_change":-1.57481,"prev_day_close":25.4000005722046},{"option":"SPXW260417C05830000","bid":1094.4,"bid_size":0.0,"ask":1100.9,"ask_size":0.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9335,"gamma":0.0002,"vega":3.6085,"theta":-0.7423,"rho":8.5989,"theo":1095.9818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.84997558594},{"option":"SPXW260417P05830000","bid":23.5,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.2935,"open_interest":49.0,"volume":0.0,"delta":-0.0664,"gamma":0.0002,"vega":3.6085,"theta":-0.8771,"rho":-0.7643,"theo":23.9443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-13T12:11:44","percent_change":0.0,"prev_day_close":25.5999994277954},{"option":"SPXW260417C05840000","bid":1084.8,"bid_size":0.0,"ask":1090.7,"ask_size":0.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":0.9324,"gamma":0.0002,"vega":3.6557,"theta":-0.7513,"rho":8.6018,"theo":1086.4246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.20001220703},{"option":"SPXW260417P05840000","bid":23.9,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.2923,"open_interest":85.0,"volume":4.0,"delta":-0.0675,"gamma":0.0002,"vega":3.6557,"theta":-0.8849,"rho":-0.7774,"theo":24.3196,"change":-1.5,"open":25.4,"high":25.57,"low":24.5,"tick":"down","last_trade_price":24.5,"last_trade_time":"2026-02-18T15:35:48","percent_change":-5.76923,"prev_day_close":26.0},{"option":"SPXW260417C05850000","bid":1075.2,"bid_size":0.0,"ask":1081.2,"ask_size":0.0,"iv":0.2899,"open_interest":0.0,"volume":0.0,"delta":0.9312,"gamma":0.0002,"vega":3.7035,"theta":-0.7605,"rho":8.6044,"theo":1076.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1051.14996337891},{"option":"SPXW260417P05850000","bid":24.3,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.2911,"open_interest":118.0,"volume":9.0,"delta":-0.0686,"gamma":0.0002,"vega":3.7035,"theta":-0.8928,"rho":-0.7909,"theo":24.7027,"change":-3.0,"open":21.82,"high":23.4,"low":21.82,"tick":"up","last_trade_price":23.4,"last_trade_time":"2026-02-18T14:03:30","percent_change":-11.3636,"prev_day_close":26.4000005722046},{"option":"SPXW260417C05860000","bid":1065.8,"bid_size":0.0,"ask":1071.7,"ask_size":0.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":0.93,"gamma":0.0002,"vega":3.7517,"theta":-0.7697,"rho":8.6067,"theo":1067.3342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1042.25},{"option":"SPXW260417P05860000","bid":24.7,"bid_size":0.0,"ask":25.1,"ask_size":0.0,"iv":0.2898,"open_interest":42.0,"volume":2.0,"delta":-0.0698,"gamma":0.0002,"vega":3.7517,"theta":-0.9008,"rho":-0.8046,"theo":25.094,"change":-4.75,"open":22.05,"high":22.05,"low":22.05,"tick":"no_change","last_trade_price":22.05,"last_trade_time":"2026-02-18T11:14:57","percent_change":-17.7239,"prev_day_close":26.8000001907349},{"option":"SPXW260417C05870000","bid":1056.3,"bid_size":0.0,"ask":1062.1,"ask_size":0.0,"iv":0.2879,"open_interest":0.0,"volume":0.0,"delta":0.9288,"gamma":0.0002,"vega":3.8005,"theta":-0.779,"rho":8.6088,"theo":1057.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1032.65002441406},{"option":"SPXW260417P05870000","bid":25.1,"bid_size":0.0,"ask":25.5,"ask_size":0.0,"iv":0.2884,"open_interest":14.0,"volume":0.0,"delta":-0.071,"gamma":0.0002,"vega":3.8005,"theta":-0.9088,"rho":-0.8186,"theo":25.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-17T09:42:28","percent_change":0.0,"prev_day_close":27.25},{"option":"SPXW260417C05875000","bid":1051.4,"bid_size":0.0,"ask":1057.1,"ask_size":0.0,"iv":0.2869,"open_interest":0.0,"volume":0.0,"delta":0.9282,"gamma":0.0002,"vega":3.825,"theta":-0.7837,"rho":8.6097,"theo":1053.0379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.65002441406},{"option":"SPXW260417P05875000","bid":25.3,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.2878,"open_interest":120.0,"volume":0.0,"delta":-0.0716,"gamma":0.0002,"vega":3.825,"theta":-0.9129,"rho":-0.8257,"theo":25.6965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.25,"last_trade_time":"2026-02-17T10:39:32","percent_change":0.0,"prev_day_close":27.5},{"option":"SPXW260417C05880000","bid":1046.7,"bid_size":0.0,"ask":1052.9,"ask_size":0.0,"iv":0.2858,"open_interest":6.0,"volume":0.0,"delta":0.9276,"gamma":0.0002,"vega":3.8497,"theta":-0.7884,"rho":8.6106,"theo":1048.2767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.25},{"option":"SPXW260417P05880000","bid":25.5,"bid_size":0.0,"ask":25.9,"ask_size":0.0,"iv":0.2872,"open_interest":7.0,"volume":0.0,"delta":-0.0722,"gamma":0.0002,"vega":3.8497,"theta":-0.9169,"rho":-0.8328,"theo":25.9015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.6,"last_trade_time":"2026-02-12T09:41:05","percent_change":0.0,"prev_day_close":27.6999998092651},{"option":"SPXW260417C05890000","bid":1037.3,"bid_size":0.0,"ask":1042.8,"ask_size":0.0,"iv":0.285,"open_interest":0.0,"volume":0.0,"delta":0.9264,"gamma":0.0002,"vega":3.8994,"theta":-0.7978,"rho":8.6122,"theo":1038.7607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.69998168945},{"option":"SPXW260417P05890000","bid":25.9,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.286,"open_interest":11.0,"volume":0.0,"delta":-0.0735,"gamma":0.0002,"vega":3.8994,"theta":-0.9251,"rho":-0.8472,"theo":26.318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.9,"last_trade_time":"2026-02-13T09:30:27","percent_change":0.0,"prev_day_close":28.1499996185303},{"option":"SPXW260417C05900000","bid":1027.8,"bid_size":0.0,"ask":1033.3,"ask_size":0.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9251,"gamma":0.0002,"vega":3.9498,"theta":-0.8074,"rho":8.6135,"theo":1029.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1003.95001220703},{"option":"SPXW260417P05900000","bid":26.3,"bid_size":0.0,"ask":26.7,"ask_size":0.0,"iv":0.2847,"open_interest":866.0,"volume":10.0,"delta":-0.0747,"gamma":0.0002,"vega":3.9498,"theta":-0.9334,"rho":-0.8619,"theo":26.7432,"change":-1.1,"open":27.5,"high":27.5,"low":27.5,"tick":"down","last_trade_price":27.5,"last_trade_time":"2026-02-18T09:31:09","percent_change":-3.84615,"prev_day_close":28.5999994277954},{"option":"SPXW260417C05910000","bid":1018.1,"bid_size":0.0,"ask":1023.8,"ask_size":0.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":0.9238,"gamma":0.0002,"vega":4.0006,"theta":-0.8169,"rho":8.6147,"theo":1019.755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.800018310547},{"option":"SPXW260417P05910000","bid":26.7,"bid_size":0.0,"ask":27.1,"ask_size":0.0,"iv":0.2834,"open_interest":22.0,"volume":0.0,"delta":-0.076,"gamma":0.0002,"vega":4.0006,"theta":-0.9418,"rho":-0.8769,"theo":27.1772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.6,"last_trade_time":"2026-02-12T09:40:56","percent_change":0.0,"prev_day_close":29.0999994277954},{"option":"SPXW260417C05920000","bid":1008.7,"bid_size":0.0,"ask":1015.1,"ask_size":0.0,"iv":0.2809,"open_interest":0.0,"volume":0.0,"delta":0.9225,"gamma":0.0002,"vega":4.0522,"theta":-0.8266,"rho":8.6155,"theo":1010.2655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.300018310547},{"option":"SPXW260417P05920000","bid":27.2,"bid_size":0.0,"ask":27.6,"ask_size":0.0,"iv":0.2823,"open_interest":14.0,"volume":0.0,"delta":-0.0774,"gamma":0.0002,"vega":4.0522,"theta":-0.9502,"rho":-0.892,"theo":27.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.9,"last_trade_time":"2026-02-12T09:41:05","percent_change":0.0,"prev_day_close":29.5499992370606},{"option":"SPXW260417C05925000","bid":1003.9,"bid_size":0.0,"ask":1009.8,"ask_size":0.0,"iv":0.2809,"open_interest":4.0,"volume":0.0,"delta":0.9218,"gamma":0.0002,"vega":4.0782,"theta":-0.8315,"rho":8.6159,"theo":1005.5241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1071.55,"last_trade_time":"2025-12-30T09:53:35","percent_change":0.0,"prev_day_close":980.299987792969},{"option":"SPXW260417P05925000","bid":27.4,"bid_size":0.0,"ask":27.8,"ask_size":0.0,"iv":0.2816,"open_interest":204.0,"volume":0.0,"delta":-0.078,"gamma":0.0002,"vega":4.0782,"theta":-0.9544,"rho":-0.8997,"theo":27.845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.6,"last_trade_time":"2026-02-17T13:05:12","percent_change":0.0,"prev_day_close":29.75},{"option":"SPXW260417C05930000","bid":999.2,"bid_size":0.0,"ask":1004.8,"ask_size":0.0,"iv":0.2803,"open_interest":4.0,"volume":0.0,"delta":0.9211,"gamma":0.0002,"vega":4.1044,"theta":-0.8364,"rho":8.6161,"theo":1000.7851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1066.99,"last_trade_time":"2025-12-30T09:53:35","percent_change":0.0,"prev_day_close":975.799987792969},{"option":"SPXW260417P05930000","bid":27.6,"bid_size":0.0,"ask":28.0,"ask_size":0.0,"iv":0.2809,"open_interest":41.0,"volume":1.0,"delta":-0.0787,"gamma":0.0002,"vega":4.1044,"theta":-0.9587,"rho":-0.9075,"theo":28.0722,"change":-4.45,"open":25.5,"high":25.5,"low":25.5,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-18T13:27:20","percent_change":-14.8581,"prev_day_close":29.9500007629394},{"option":"SPXW260417C05940000","bid":989.8,"bid_size":0.0,"ask":995.5,"ask_size":0.0,"iv":0.2796,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0002,"vega":4.1574,"theta":-0.8462,"rho":8.6164,"theo":991.314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.449981689453},{"option":"SPXW260417P05940000","bid":28.1,"bid_size":0.0,"ask":28.5,"ask_size":0.0,"iv":0.2798,"open_interest":25.0,"volume":1.0,"delta":-0.0801,"gamma":0.0002,"vega":4.1574,"theta":-0.9673,"rho":-0.9232,"theo":28.5336,"change":-4.55,"open":25.9,"high":25.9,"low":25.9,"tick":"down","last_trade_price":25.9,"last_trade_time":"2026-02-18T13:27:20","percent_change":-14.9425,"prev_day_close":30.4500007629394},{"option":"SPXW260417C05950000","bid":980.2,"bid_size":0.0,"ask":986.0,"ask_size":0.0,"iv":0.2773,"open_interest":1.0,"volume":0.0,"delta":0.9184,"gamma":0.0002,"vega":4.2112,"theta":-0.8561,"rho":8.6165,"theo":981.8523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1099.34,"last_trade_time":"2026-01-15T11:02:16","percent_change":0.0,"prev_day_close":956.25},{"option":"SPXW260417P05950000","bid":28.5,"bid_size":0.0,"ask":28.9,"ask_size":0.0,"iv":0.2785,"open_interest":90.0,"volume":2.0,"delta":-0.0815,"gamma":0.0002,"vega":4.2112,"theta":-0.9759,"rho":-0.9392,"theo":29.0044,"change":-1.65,"open":29.3,"high":29.3,"low":29.3,"tick":"no_change","last_trade_price":29.3,"last_trade_time":"2026-02-18T15:35:21","percent_change":-5.33118,"prev_day_close":30.9500007629394},{"option":"SPXW260417C05960000","bid":970.7,"bid_size":0.0,"ask":976.6,"ask_size":0.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.9169,"gamma":0.0002,"vega":4.266,"theta":-0.8661,"rho":8.6161,"theo":972.4003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":947.5},{"option":"SPXW260417P05960000","bid":28.9,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.2772,"open_interest":15.0,"volume":0.0,"delta":-0.0829,"gamma":0.0002,"vega":4.266,"theta":-0.9847,"rho":-0.9556,"theo":29.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.2,"last_trade_time":"2026-02-17T12:59:50","percent_change":0.0,"prev_day_close":31.5},{"option":"SPXW260417C05970000","bid":961.8,"bid_size":0.0,"ask":967.4,"ask_size":0.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":0.9155,"gamma":0.0002,"vega":4.3216,"theta":-0.8761,"rho":8.6154,"theo":962.9582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":938.199981689453},{"option":"SPXW260417P05970000","bid":29.4,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.276,"open_interest":101.0,"volume":0.0,"delta":-0.0844,"gamma":0.0002,"vega":4.3216,"theta":-0.9934,"rho":-0.9724,"theo":29.9751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.6,"last_trade_time":"2026-02-17T09:36:09","percent_change":0.0,"prev_day_close":32.0499992370606},{"option":"SPXW260417C05975000","bid":956.7,"bid_size":0.0,"ask":962.4,"ask_size":0.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.9147,"gamma":0.0002,"vega":4.3498,"theta":-0.8812,"rho":8.6149,"theo":958.2409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":933.0},{"option":"SPXW260417P05975000","bid":29.7,"bid_size":0.0,"ask":30.2,"ask_size":0.0,"iv":0.2754,"open_interest":49.0,"volume":3.0,"delta":-0.0851,"gamma":0.0002,"vega":4.3498,"theta":-0.9979,"rho":-0.9809,"theo":30.2241,"change":-0.55,"open":31.9,"high":31.9,"low":31.7,"tick":"no_change","last_trade_price":31.7,"last_trade_time":"2026-02-18T15:21:09","percent_change":-1.70543,"prev_day_close":32.25},{"option":"SPXW260417C05980000","bid":952.4,"bid_size":0.0,"ask":958.2,"ask_size":0.0,"iv":0.2742,"open_interest":0.0,"volume":0.0,"delta":0.914,"gamma":0.0002,"vega":4.3782,"theta":-0.8862,"rho":8.6143,"theo":953.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":928.550018310547},{"option":"SPXW260417P05980000","bid":29.9,"bid_size":0.0,"ask":30.4,"ask_size":0.0,"iv":0.2747,"open_interest":50.0,"volume":0.0,"delta":-0.0859,"gamma":0.0002,"vega":4.3782,"theta":-1.0023,"rho":-0.9895,"theo":30.4755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.46,"last_trade_time":"2026-02-17T11:17:30","percent_change":0.0,"prev_day_close":32.5499992370606},{"option":"SPXW260417C05990000","bid":942.5,"bid_size":0.0,"ask":948.2,"ask_size":0.0,"iv":0.2728,"open_interest":11.0,"volume":0.0,"delta":0.9124,"gamma":0.0002,"vega":4.4358,"theta":-0.8964,"rho":8.6128,"theo":944.1043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":908.95,"last_trade_time":"2026-02-13T16:05:06","percent_change":0.0,"prev_day_close":919.399993896484},{"option":"SPXW260417P05990000","bid":30.4,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.2734,"open_interest":27.0,"volume":0.0,"delta":-0.0874,"gamma":0.0002,"vega":4.4358,"theta":-1.0112,"rho":-1.0071,"theo":30.9862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.6,"last_trade_time":"2026-02-17T11:20:56","percent_change":0.0,"prev_day_close":33.1500015258789},{"option":"SPXW260417C06000000","bid":933.1,"bid_size":0.0,"ask":938.8,"ask_size":0.0,"iv":0.2715,"open_interest":104.0,"volume":13.0,"delta":0.9109,"gamma":0.0002,"vega":4.4942,"theta":-0.9066,"rho":8.6108,"theo":934.6931,"change":34.04,"open":922.96,"high":959.1,"low":922.96,"tick":"down","last_trade_price":943.44,"last_trade_time":"2026-02-18T14:09:38","percent_change":3.74312,"prev_day_close":909.400024414062},{"option":"SPXW260417P06000000","bid":30.9,"bid_size":0.0,"ask":31.4,"ask_size":0.0,"iv":0.2724,"open_interest":800.0,"volume":35.0,"delta":-0.0889,"gamma":0.0002,"vega":4.4942,"theta":-1.0202,"rho":-1.0251,"theo":31.5075,"change":-0.62,"open":32.57,"high":33.03,"low":28.18,"tick":"up","last_trade_price":33.03,"last_trade_time":"2026-02-18T15:23:57","percent_change":-1.8425,"prev_day_close":33.6500015258789},{"option":"SPXW260417C06010000","bid":924.2,"bid_size":0.0,"ask":929.9,"ask_size":0.0,"iv":0.2703,"open_interest":1.0,"volume":0.0,"delta":0.9093,"gamma":0.0002,"vega":4.5535,"theta":-0.9169,"rho":8.6084,"theo":925.2927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1040.57,"last_trade_time":"2026-01-27T10:57:51","percent_change":0.0,"prev_day_close":900.600006103516},{"option":"SPXW260417P06010000","bid":31.4,"bid_size":0.0,"ask":32.0,"ask_size":0.0,"iv":0.2711,"open_interest":39.0,"volume":2.0,"delta":-0.0905,"gamma":0.0002,"vega":4.5535,"theta":-1.0292,"rho":-1.0435,"theo":32.0396,"change":-5.2,"open":29.05,"high":29.05,"low":29.05,"tick":"no_change","last_trade_price":29.05,"last_trade_time":"2026-02-18T10:04:18","percent_change":-15.1825,"prev_day_close":34.25},{"option":"SPXW260417C06020000","bid":914.3,"bid_size":0.0,"ask":919.7,"ask_size":0.0,"iv":0.2691,"open_interest":1.0,"volume":0.0,"delta":0.9077,"gamma":0.0002,"vega":4.6136,"theta":-0.9272,"rho":8.6055,"theo":915.9034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1031.75,"last_trade_time":"2026-01-27T10:57:16","percent_change":0.0,"prev_day_close":891.300018310547},{"option":"SPXW260417P06020000","bid":32.0,"bid_size":0.0,"ask":32.5,"ask_size":0.0,"iv":0.2698,"open_interest":50.0,"volume":0.0,"delta":-0.0921,"gamma":0.0002,"vega":4.6136,"theta":-1.0383,"rho":-1.0624,"theo":32.5827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.2,"last_trade_time":"2026-02-17T13:05:33","percent_change":0.0,"prev_day_close":34.8499984741211},{"option":"SPXW260417C06025000","bid":909.6,"bid_size":0.0,"ask":915.8,"ask_size":0.0,"iv":0.2681,"open_interest":3.0,"volume":0.0,"delta":0.9069,"gamma":0.0002,"vega":4.6439,"theta":-0.9324,"rho":8.6039,"theo":911.213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1020.27,"last_trade_time":"2026-01-16T09:36:12","percent_change":0.0,"prev_day_close":885.900024414062},{"option":"SPXW260417P06025000","bid":32.2,"bid_size":0.0,"ask":32.8,"ask_size":0.0,"iv":0.2692,"open_interest":186.0,"volume":0.0,"delta":-0.093,"gamma":0.0002,"vega":4.6439,"theta":-1.0429,"rho":-1.0721,"theo":32.8586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.82,"last_trade_time":"2026-02-17T14:57:04","percent_change":0.0,"prev_day_close":35.1500015258789},{"option":"SPXW260417C06030000","bid":905.4,"bid_size":0.0,"ask":911.1,"ask_size":0.0,"iv":0.2678,"open_interest":3.0,"volume":0.0,"delta":0.906,"gamma":0.0002,"vega":4.6743,"theta":-0.9376,"rho":8.6022,"theo":906.5255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1015.58,"last_trade_time":"2026-01-16T09:36:12","percent_change":0.0,"prev_day_close":881.899993896484},{"option":"SPXW260417P06030000","bid":32.5,"bid_size":0.0,"ask":33.0,"ask_size":0.0,"iv":0.2687,"open_interest":31.0,"volume":5.0,"delta":-0.0938,"gamma":0.0002,"vega":4.6743,"theta":-1.0475,"rho":-1.0818,"theo":33.1372,"change":-3.55,"open":31.46,"high":31.8,"low":31.46,"tick":"up","last_trade_price":31.8,"last_trade_time":"2026-02-18T15:57:39","percent_change":-10.0424,"prev_day_close":35.3499984741211},{"option":"SPXW260417C06040000","bid":895.7,"bid_size":0.0,"ask":901.2,"ask_size":0.0,"iv":0.2673,"open_interest":0.0,"volume":0.0,"delta":0.9044,"gamma":0.0002,"vega":4.7357,"theta":-0.9481,"rho":8.5985,"theo":897.1591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.600006103516},{"option":"SPXW260417P06040000","bid":33.1,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.2673,"open_interest":60.0,"volume":4.0,"delta":-0.0955,"gamma":0.0002,"vega":4.7357,"theta":-1.0567,"rho":-1.1016,"theo":33.7033,"change":-4.53,"open":31.57,"high":31.57,"low":31.57,"tick":"no_change","last_trade_price":31.57,"last_trade_time":"2026-02-18T13:45:33","percent_change":-12.5485,"prev_day_close":36.1000003814697},{"option":"SPXW260417C06050000","bid":886.1,"bid_size":0.0,"ask":891.6,"ask_size":0.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.9026,"gamma":0.0002,"vega":4.7976,"theta":-0.9586,"rho":8.5944,"theo":887.8045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.25},{"option":"SPXW260417P06050000","bid":33.6,"bid_size":0.0,"ask":34.2,"ask_size":0.0,"iv":0.2662,"open_interest":135.0,"volume":16.0,"delta":-0.0972,"gamma":0.0002,"vega":4.7976,"theta":-1.066,"rho":-1.1218,"theo":34.2812,"change":-2.05,"open":30.4,"high":34.6,"low":29.75,"tick":"no_change","last_trade_price":34.6,"last_trade_time":"2026-02-18T15:35:21","percent_change":-5.59346,"prev_day_close":36.6500015258789},{"option":"SPXW260417C06060000","bid":877.2,"bid_size":0.0,"ask":883.0,"ask_size":0.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.9009,"gamma":0.0002,"vega":4.8601,"theta":-0.9692,"rho":8.5898,"theo":878.462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.950012207031},{"option":"SPXW260417P06060000","bid":34.2,"bid_size":0.0,"ask":34.7,"ask_size":0.0,"iv":0.2649,"open_interest":72.0,"volume":2.0,"delta":-0.0989,"gamma":0.0002,"vega":4.8601,"theta":-1.0753,"rho":-1.1423,"theo":34.8711,"change":-6.25,"open":31.0,"high":31.0,"low":31.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-18T10:39:55","percent_change":-16.7785,"prev_day_close":37.25},{"option":"SPXW260417C06070000","bid":867.9,"bid_size":0.0,"ask":873.4,"ask_size":0.0,"iv":0.2631,"open_interest":0.0,"volume":0.0,"delta":0.8991,"gamma":0.0002,"vega":4.923,"theta":-0.9798,"rho":8.585,"theo":869.1317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":844.649993896484},{"option":"SPXW260417P06070000","bid":34.8,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.2637,"open_interest":80.0,"volume":0.0,"delta":-0.1007,"gamma":0.0002,"vega":4.923,"theta":-1.0846,"rho":-1.1632,"theo":35.4733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.2,"last_trade_time":"2026-02-12T11:24:08","percent_change":0.0,"prev_day_close":37.8499984741211},{"option":"SPXW260417C06075000","bid":862.9,"bid_size":0.0,"ask":868.2,"ask_size":0.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0002,"vega":4.9546,"theta":-0.9851,"rho":8.5824,"theo":864.4711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.799987792969},{"option":"SPXW260417P06075000","bid":35.1,"bid_size":0.0,"ask":35.6,"ask_size":0.0,"iv":0.263,"open_interest":105.0,"volume":1.0,"delta":-0.1016,"gamma":0.0002,"vega":4.9546,"theta":-1.0894,"rho":-1.1738,"theo":35.779,"change":-4.47,"open":33.83,"high":33.83,"low":33.83,"tick":"down","last_trade_price":33.83,"last_trade_time":"2026-02-18T14:06:18","percent_change":-11.671,"prev_day_close":38.2999992370606},{"option":"SPXW260417C06080000","bid":858.3,"bid_size":0.0,"ask":863.7,"ask_size":0.0,"iv":0.2621,"open_interest":0.0,"volume":0.0,"delta":0.8973,"gamma":0.0002,"vega":4.9863,"theta":-0.9905,"rho":8.5798,"theo":859.8137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":835.399993896484},{"option":"SPXW260417P06080000","bid":35.4,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.2624,"open_interest":70.0,"volume":0.0,"delta":-0.1026,"gamma":0.0002,"vega":4.9863,"theta":-1.0941,"rho":-1.1845,"theo":36.0878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.4,"last_trade_time":"2026-02-17T13:00:22","percent_change":0.0,"prev_day_close":38.5499992370606},{"option":"SPXW260417C06090000","bid":848.8,"bid_size":0.0,"ask":854.2,"ask_size":0.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":0.8954,"gamma":0.0002,"vega":5.0502,"theta":-1.0012,"rho":8.5742,"theo":850.5084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.050018310547},{"option":"SPXW260417P06090000","bid":36.0,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.2613,"open_interest":29.0,"volume":14.0,"delta":-0.1044,"gamma":0.0002,"vega":5.0502,"theta":-1.1035,"rho":-1.2061,"theo":36.7149,"change":-2.65,"open":36.6,"high":36.6,"low":36.6,"tick":"no_change","last_trade_price":36.6,"last_trade_time":"2026-02-18T09:54:33","percent_change":-6.75159,"prev_day_close":39.25},{"option":"SPXW260417C06100000","bid":839.7,"bid_size":0.0,"ask":844.9,"ask_size":0.0,"iv":0.2591,"open_interest":2.0,"volume":0.0,"delta":0.8935,"gamma":0.0003,"vega":5.1146,"theta":-1.0119,"rho":8.5684,"theo":841.2158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":920.79,"last_trade_time":"2026-01-30T15:49:13","percent_change":0.0,"prev_day_close":816.149993896484},{"option":"SPXW260417P06100000","bid":36.7,"bid_size":0.0,"ask":37.2,"ask_size":0.0,"iv":0.2601,"open_interest":247.0,"volume":20.0,"delta":-0.1063,"gamma":0.0003,"vega":5.1146,"theta":-1.113,"rho":-1.228,"theo":37.3548,"change":-4.67,"open":37.3,"high":37.3,"low":33.32,"tick":"up","last_trade_price":35.28,"last_trade_time":"2026-02-18T14:06:18","percent_change":-11.6896,"prev_day_close":39.9500007629394},{"option":"SPXW260417C06110000","bid":830.2,"bid_size":0.0,"ask":835.6,"ask_size":0.0,"iv":0.2579,"open_interest":1.0,"volume":0.0,"delta":0.8916,"gamma":0.0003,"vega":5.1796,"theta":-1.0227,"rho":8.5622,"theo":831.9361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":948.73,"last_trade_time":"2026-01-27T10:49:27","percent_change":0.0,"prev_day_close":807.550018310547},{"option":"SPXW260417P06110000","bid":37.3,"bid_size":0.0,"ask":37.8,"ask_size":0.0,"iv":0.2589,"open_interest":110.0,"volume":2.0,"delta":-0.1082,"gamma":0.0003,"vega":5.1796,"theta":-1.1226,"rho":-1.2502,"theo":38.0076,"change":-3.58,"open":37.07,"high":37.07,"low":37.07,"tick":"down","last_trade_price":37.07,"last_trade_time":"2026-02-18T14:18:05","percent_change":-8.80689,"prev_day_close":40.6500015258789},{"option":"SPXW260417C06120000","bid":821.1,"bid_size":0.0,"ask":826.6,"ask_size":0.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8896,"gamma":0.0003,"vega":5.2454,"theta":-1.0336,"rho":8.5556,"theo":822.6695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.400024414062},{"option":"SPXW260417P06120000","bid":38.0,"bid_size":0.0,"ask":38.4,"ask_size":0.0,"iv":0.2577,"open_interest":69.0,"volume":0.0,"delta":-0.1102,"gamma":0.0003,"vega":5.2454,"theta":-1.1322,"rho":-1.2728,"theo":38.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":53.33,"last_trade_time":"2026-02-17T10:11:43","percent_change":0.0,"prev_day_close":41.3499984741211},{"option":"SPXW260417C06125000","bid":816.5,"bid_size":0.0,"ask":821.7,"ask_size":0.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.8886,"gamma":0.0003,"vega":5.2786,"theta":-1.039,"rho":8.5521,"theo":818.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":793.350006103516},{"option":"SPXW260417P06125000","bid":38.3,"bid_size":0.0,"ask":38.8,"ask_size":0.0,"iv":0.2571,"open_interest":91.0,"volume":4.0,"delta":-0.1112,"gamma":0.0003,"vega":5.2786,"theta":-1.137,"rho":-1.2843,"theo":39.0114,"change":-7.03,"open":34.65,"high":34.65,"low":34.62,"tick":"no_change","last_trade_price":34.62,"last_trade_time":"2026-02-18T13:22:23","percent_change":-16.8788,"prev_day_close":41.6500015258789},{"option":"SPXW260417C06130000","bid":811.7,"bid_size":0.0,"ask":817.2,"ask_size":0.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":0.8876,"gamma":0.0003,"vega":5.3121,"theta":-1.0444,"rho":8.5486,"theo":813.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.200012207031},{"option":"SPXW260417P06130000","bid":38.6,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.2565,"open_interest":27.0,"volume":0.0,"delta":-0.1122,"gamma":0.0003,"vega":5.3121,"theta":-1.1418,"rho":-1.2959,"theo":39.3526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.35,"last_trade_time":"2026-02-17T16:04:42","percent_change":0.0,"prev_day_close":42.0499992370606},{"option":"SPXW260417C06140000","bid":802.9,"bid_size":0.0,"ask":808.3,"ask_size":0.0,"iv":0.2544,"open_interest":0.0,"volume":0.0,"delta":0.8856,"gamma":0.0003,"vega":5.3797,"theta":-1.0553,"rho":8.5411,"theo":804.1765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":779.850006103516},{"option":"SPXW260417P06140000","bid":39.3,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.2553,"open_interest":49.0,"volume":0.0,"delta":-0.1143,"gamma":0.0003,"vega":5.3797,"theta":-1.1514,"rho":-1.3194,"theo":40.0454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.72,"last_trade_time":"2026-02-13T15:40:51","percent_change":0.0,"prev_day_close":42.75},{"option":"SPXW260417C06150000","bid":793.4,"bid_size":0.0,"ask":798.7,"ask_size":0.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":0.8834,"gamma":0.0003,"vega":5.4483,"theta":-1.0662,"rho":8.5331,"theo":794.9506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":770.25},{"option":"SPXW260417P06150000","bid":40.0,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.2541,"open_interest":217.0,"volume":11.0,"delta":-0.1164,"gamma":0.0003,"vega":5.4483,"theta":-1.1611,"rho":-1.3434,"theo":40.7519,"change":-4.4,"open":35.96,"high":39.15,"low":35.45,"tick":"up","last_trade_price":39.15,"last_trade_time":"2026-02-18T13:52:25","percent_change":-10.1033,"prev_day_close":43.5499992370606},{"option":"SPXW260417C06160000","bid":784.0,"bid_size":0.0,"ask":789.5,"ask_size":0.0,"iv":0.2519,"open_interest":0.0,"volume":0.0,"delta":0.8813,"gamma":0.0003,"vega":5.5179,"theta":-1.0771,"rho":8.5245,"theo":785.7388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.649993896484},{"option":"SPXW260417P06160000","bid":40.7,"bid_size":0.0,"ask":41.2,"ask_size":0.0,"iv":0.2529,"open_interest":61.0,"volume":2.0,"delta":-0.1185,"gamma":0.0003,"vega":5.5179,"theta":-1.1707,"rho":-1.3681,"theo":41.4727,"change":-4.65,"open":43.43,"high":43.43,"low":39.7,"tick":"down","last_trade_price":39.7,"last_trade_time":"2026-02-18T15:57:39","percent_change":-10.4848,"prev_day_close":44.3499984741211},{"option":"SPXW260417C06170000","bid":774.8,"bid_size":0.0,"ask":780.1,"ask_size":0.0,"iv":0.2508,"open_interest":0.0,"volume":0.0,"delta":0.8791,"gamma":0.0003,"vega":5.5885,"theta":-1.0881,"rho":8.5154,"theo":776.5416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":752.5},{"option":"SPXW260417P06170000","bid":41.4,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.2516,"open_interest":41.0,"volume":0.0,"delta":-0.1207,"gamma":0.0003,"vega":5.5885,"theta":-1.1804,"rho":-1.3933,"theo":42.2078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":58.12,"last_trade_time":"2026-02-17T10:11:43","percent_change":0.0,"prev_day_close":45.1000003814697},{"option":"SPXW260417C06175000","bid":770.2,"bid_size":0.0,"ask":775.8,"ask_size":0.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":0.878,"gamma":0.0003,"vega":5.6242,"theta":-1.0936,"rho":8.5105,"theo":771.9485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.399993896484},{"option":"SPXW260417P06175000","bid":41.8,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.251,"open_interest":170.0,"volume":25.0,"delta":-0.1218,"gamma":0.0003,"vega":5.6242,"theta":-1.1853,"rho":-1.4061,"theo":42.581,"change":-7.7,"open":45.2,"high":45.2,"low":37.85,"tick":"down","last_trade_price":37.85,"last_trade_time":"2026-02-18T10:53:05","percent_change":-16.9045,"prev_day_close":45.5499992370606},{"option":"SPXW260417C06180000","bid":765.7,"bid_size":0.0,"ask":771.1,"ask_size":0.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.8769,"gamma":0.0003,"vega":5.6601,"theta":-1.099,"rho":8.5055,"theo":767.3591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.350006103516},{"option":"SPXW260417P06180000","bid":42.2,"bid_size":0.0,"ask":42.7,"ask_size":0.0,"iv":0.2504,"open_interest":49.0,"volume":1.0,"delta":-0.1229,"gamma":0.0003,"vega":5.6601,"theta":-1.1901,"rho":-1.4191,"theo":42.9579,"change":-0.97,"open":44.98,"high":44.98,"low":44.98,"tick":"down","last_trade_price":44.98,"last_trade_time":"2026-02-18T15:30:02","percent_change":-2.11099,"prev_day_close":45.9500007629394},{"option":"SPXW260417C06190000","bid":756.6,"bid_size":0.0,"ask":762.0,"ask_size":0.0,"iv":0.2486,"open_interest":2.0,"volume":0.0,"delta":0.8746,"gamma":0.0003,"vega":5.7325,"theta":-1.11,"rho":8.4951,"theo":758.1919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":840.03,"last_trade_time":"2026-01-30T15:51:21","percent_change":0.0,"prev_day_close":734.25},{"option":"SPXW260417P06190000","bid":42.9,"bid_size":0.0,"ask":43.5,"ask_size":0.0,"iv":0.2492,"open_interest":49.0,"volume":34.0,"delta":-0.1252,"gamma":0.0003,"vega":5.7325,"theta":-1.1999,"rho":-1.4457,"theo":43.7231,"change":-3.35,"open":38.7,"high":43.4,"low":38.7,"tick":"no_change","last_trade_price":43.4,"last_trade_time":"2026-02-18T14:33:46","percent_change":-7.16578,"prev_day_close":46.75},{"option":"SPXW260417C06200000","bid":747.4,"bid_size":0.0,"ask":753.1,"ask_size":0.0,"iv":0.2478,"open_interest":12.0,"volume":0.0,"delta":0.8723,"gamma":0.0003,"vega":5.8057,"theta":-1.121,"rho":8.484,"theo":749.0403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.86,"last_trade_time":"2026-02-04T11:25:02","percent_change":0.0,"prev_day_close":724.350006103516},{"option":"SPXW260417P06200000","bid":43.7,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.2481,"open_interest":1176.0,"volume":75.0,"delta":-0.1275,"gamma":0.0003,"vega":5.8057,"theta":-1.2096,"rho":-1.4728,"theo":44.5039,"change":-0.87,"open":46.45,"high":46.68,"low":38.75,"tick":"up","last_trade_price":46.68,"last_trade_time":"2026-02-18T15:23:57","percent_change":-1.82965,"prev_day_close":47.5499992370606},{"option":"SPXW260417C06210000","bid":738.2,"bid_size":0.0,"ask":743.6,"ask_size":0.0,"iv":0.246,"open_interest":0.0,"volume":0.0,"delta":0.87,"gamma":0.0003,"vega":5.8795,"theta":-1.132,"rho":8.4722,"theo":739.9046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.049987792969},{"option":"SPXW260417P06210000","bid":44.5,"bid_size":0.0,"ask":45.0,"ask_size":0.0,"iv":0.2468,"open_interest":92.0,"volume":22.0,"delta":-0.1298,"gamma":0.0003,"vega":5.8795,"theta":-1.2193,"rho":-1.5006,"theo":45.3007,"change":-2.55,"open":46.4,"high":46.4,"low":45.9,"tick":"no_change","last_trade_price":45.9,"last_trade_time":"2026-02-18T09:53:39","percent_change":-5.26316,"prev_day_close":48.4500007629394},{"option":"SPXW260417C06220000","bid":729.1,"bid_size":0.0,"ask":734.3,"ask_size":0.0,"iv":0.2449,"open_interest":0.0,"volume":0.0,"delta":0.8676,"gamma":0.0003,"vega":5.9537,"theta":-1.1429,"rho":8.4599,"theo":730.7852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.0},{"option":"SPXW260417P06220000","bid":45.3,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.2456,"open_interest":69.0,"volume":48.0,"delta":-0.1322,"gamma":0.0003,"vega":5.9537,"theta":-1.229,"rho":-1.5289,"theo":46.1138,"change":-8.65,"open":40.4,"high":40.8,"low":40.4,"tick":"no_change","last_trade_price":40.7,"last_trade_time":"2026-02-18T11:19:32","percent_change":-17.5279,"prev_day_close":49.3499984741211},{"option":"SPXW260417C06225000","bid":724.5,"bid_size":0.0,"ask":729.9,"ask_size":0.0,"iv":0.2442,"open_interest":11.0,"volume":0.0,"delta":0.8664,"gamma":0.0003,"vega":5.9909,"theta":-1.1484,"rho":8.4536,"theo":726.2316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":814.74,"last_trade_time":"2026-02-10T13:07:39","percent_change":0.0,"prev_day_close":702.149993896484},{"option":"SPXW260417P06225000","bid":45.7,"bid_size":0.0,"ask":46.3,"ask_size":0.0,"iv":0.2451,"open_interest":74.0,"volume":42.0,"delta":-0.1335,"gamma":0.0003,"vega":5.9909,"theta":-1.2339,"rho":-1.5432,"theo":46.5265,"change":-5.25,"open":49.45,"high":49.5,"low":41.1,"tick":"down","last_trade_price":44.5,"last_trade_time":"2026-02-18T15:55:17","percent_change":-10.5528,"prev_day_close":49.75},{"option":"SPXW260417C06230000","bid":720.4,"bid_size":0.0,"ask":725.7,"ask_size":0.0,"iv":0.2439,"open_interest":0.0,"volume":0.0,"delta":0.8651,"gamma":0.0003,"vega":6.0283,"theta":-1.1539,"rho":8.4472,"theo":721.6823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.950012207031},{"option":"SPXW260417P06230000","bid":46.1,"bid_size":0.0,"ask":46.7,"ask_size":0.0,"iv":0.2444,"open_interest":43.0,"volume":1.0,"delta":-0.1347,"gamma":0.0003,"vega":6.0283,"theta":-1.2387,"rho":-1.5577,"theo":46.9434,"change":-7.08,"open":43.12,"high":43.12,"low":43.12,"tick":"down","last_trade_price":43.12,"last_trade_time":"2026-02-18T12:00:35","percent_change":-14.1036,"prev_day_close":50.2000007629394},{"option":"SPXW260417C06240000","bid":711.3,"bid_size":0.0,"ask":716.6,"ask_size":0.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.8626,"gamma":0.0003,"vega":6.1031,"theta":-1.1648,"rho":8.4338,"theo":712.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":688.950012207031},{"option":"SPXW260417P06240000","bid":46.9,"bid_size":0.0,"ask":47.5,"ask_size":0.0,"iv":0.2432,"open_interest":47.0,"volume":7.0,"delta":-0.1372,"gamma":0.0003,"vega":6.1031,"theta":-1.2484,"rho":-1.5871,"theo":47.7899,"change":-5.13,"open":49.9,"high":49.9,"low":43.35,"tick":"no_change","last_trade_price":46.02,"last_trade_time":"2026-02-18T15:52:44","percent_change":-10.0293,"prev_day_close":51.1500015258789},{"option":"SPXW260417C06250000","bid":701.8,"bid_size":0.0,"ask":707.1,"ask_size":0.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":0.8601,"gamma":0.0003,"vega":6.1783,"theta":-1.1758,"rho":8.4201,"theo":703.5275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.25},{"option":"SPXW260417P06250000","bid":47.8,"bid_size":0.0,"ask":48.4,"ask_size":0.0,"iv":0.242,"open_interest":613.0,"volume":30.0,"delta":-0.1398,"gamma":0.0003,"vega":6.1783,"theta":-1.2581,"rho":-1.6168,"theo":48.6535,"change":-3.92,"open":50.53,"high":50.53,"low":43.0,"tick":"down","last_trade_price":48.13,"last_trade_time":"2026-02-18T16:00:55","percent_change":-7.53122,"prev_day_close":52.0499992370606},{"option":"SPXW260417C06260000","bid":692.8,"bid_size":0.0,"ask":698.1,"ask_size":0.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0003,"vega":6.2538,"theta":-1.1867,"rho":8.406,"theo":694.476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.899993896484},{"option":"SPXW260417P06260000","bid":48.7,"bid_size":0.0,"ask":49.2,"ask_size":0.0,"iv":0.2408,"open_interest":123.0,"volume":6.0,"delta":-0.1424,"gamma":0.0003,"vega":6.2538,"theta":-1.2678,"rho":-1.6471,"theo":49.5344,"change":-5.45,"open":44.03,"high":51.2,"low":44.03,"tick":"down","last_trade_price":47.6,"last_trade_time":"2026-02-18T15:55:35","percent_change":-10.2733,"prev_day_close":53.0499992370606},{"option":"SPXW260417C06270000","bid":683.9,"bid_size":0.0,"ask":689.0,"ask_size":0.0,"iv":0.2389,"open_interest":0.0,"volume":0.0,"delta":0.8548,"gamma":0.0004,"vega":6.3297,"theta":-1.1976,"rho":8.3914,"theo":685.4421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.0},{"option":"SPXW260417P06270000","bid":49.6,"bid_size":0.0,"ask":50.1,"ask_size":0.0,"iv":0.2396,"open_interest":153.0,"volume":4.0,"delta":-0.145,"gamma":0.0004,"vega":6.3297,"theta":-1.2775,"rho":-1.6777,"theo":50.433,"change":-6.74,"open":44.9,"high":47.21,"low":44.9,"tick":"no_change","last_trade_price":47.21,"last_trade_time":"2026-02-18T13:45:33","percent_change":-12.4931,"prev_day_close":53.9500007629394},{"option":"SPXW260417C06275000","bid":679.0,"bid_size":0.0,"ask":684.5,"ask_size":0.0,"iv":0.2387,"open_interest":1.0,"volume":0.0,"delta":0.8535,"gamma":0.0004,"vega":6.3679,"theta":-1.203,"rho":8.3839,"theo":680.9318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":668.38,"last_trade_time":"2026-02-13T11:08:20","percent_change":0.0,"prev_day_close":657.199981689453},{"option":"SPXW260417P06275000","bid":50.0,"bid_size":0.0,"ask":50.6,"ask_size":0.0,"iv":0.2389,"open_interest":95.0,"volume":0.0,"delta":-0.1464,"gamma":0.0004,"vega":6.3679,"theta":-1.2823,"rho":-1.6932,"theo":50.8889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.46,"last_trade_time":"2026-02-13T15:45:12","percent_change":0.0,"prev_day_close":54.4500007629394},{"option":"SPXW260417C06280000","bid":674.5,"bid_size":0.0,"ask":679.8,"ask_size":0.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":0.8521,"gamma":0.0004,"vega":6.4062,"theta":-1.2085,"rho":8.3763,"theo":676.426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.0},{"option":"SPXW260417P06280000","bid":50.5,"bid_size":0.0,"ask":51.1,"ask_size":0.0,"iv":0.2383,"open_interest":48.0,"volume":0.0,"delta":-0.1477,"gamma":0.0004,"vega":6.4062,"theta":-1.2871,"rho":-1.7088,"theo":51.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.4,"last_trade_time":"2026-02-17T09:34:04","percent_change":0.0,"prev_day_close":54.9500007629394},{"option":"SPXW260417C06290000","bid":665.9,"bid_size":0.0,"ask":670.9,"ask_size":0.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.8494,"gamma":0.0004,"vega":6.4834,"theta":-1.2193,"rho":8.3606,"theo":667.4281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.100006103516},{"option":"SPXW260417P06290000","bid":51.4,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.2373,"open_interest":60.0,"volume":9.0,"delta":-0.1505,"gamma":0.0004,"vega":6.4834,"theta":-1.2967,"rho":-1.7405,"theo":52.2839,"change":-9.05,"open":46.6,"high":46.9,"low":46.4,"tick":"up","last_trade_price":46.9,"last_trade_time":"2026-02-18T13:24:43","percent_change":-16.1752,"prev_day_close":55.9500007629394},{"option":"SPXW260417C06300000","bid":656.8,"bid_size":0.0,"ask":662.0,"ask_size":0.0,"iv":0.2354,"open_interest":1.0,"volume":0.0,"delta":0.8465,"gamma":0.0004,"vega":6.5615,"theta":-1.2301,"rho":8.3444,"theo":658.4486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":655.36,"last_trade_time":"2026-02-12T11:59:11","percent_change":0.0,"prev_day_close":634.850006103516},{"option":"SPXW260417P06300000","bid":52.4,"bid_size":0.0,"ask":52.9,"ask_size":0.0,"iv":0.2359,"open_interest":309.0,"volume":7.0,"delta":-0.1533,"gamma":0.0004,"vega":6.5615,"theta":-1.3062,"rho":-1.7728,"theo":53.237,"change":-5.36,"open":49.0,"high":51.64,"low":47.3,"tick":"up","last_trade_price":51.64,"last_trade_time":"2026-02-18T15:48:31","percent_change":-9.40351,"prev_day_close":57.0},{"option":"SPXW260417C06310000","bid":647.8,"bid_size":0.0,"ask":653.4,"ask_size":0.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8437,"gamma":0.0004,"vega":6.6404,"theta":-1.2408,"rho":8.3275,"theo":649.4881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":626.350006103516},{"option":"SPXW260417P06310000","bid":53.3,"bid_size":0.0,"ask":53.9,"ask_size":0.0,"iv":0.2348,"open_interest":69.0,"volume":3.0,"delta":-0.1562,"gamma":0.0004,"vega":6.6404,"theta":-1.3157,"rho":-1.8058,"theo":54.2089,"change":-9.72,"open":48.4,"high":48.4,"low":48.33,"tick":"down","last_trade_price":48.33,"last_trade_time":"2026-02-18T11:47:30","percent_change":-16.7442,"prev_day_close":58.0499992370606},{"option":"SPXW260417C06320000","bid":638.9,"bid_size":0.0,"ask":643.9,"ask_size":0.0,"iv":0.233,"open_interest":6.0,"volume":0.0,"delta":0.8407,"gamma":0.0004,"vega":6.7204,"theta":-1.2515,"rho":8.3097,"theo":640.547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":733.38,"last_trade_time":"2026-01-16T12:59:47","percent_change":0.0,"prev_day_close":617.449981689453},{"option":"SPXW260417P06320000","bid":54.3,"bid_size":0.0,"ask":54.9,"ask_size":0.0,"iv":0.2336,"open_interest":53.0,"volume":3.0,"delta":-0.1591,"gamma":0.0004,"vega":6.7204,"theta":-1.3252,"rho":-1.8396,"theo":55.2002,"change":-9.45,"open":49.6,"high":49.7,"low":49.6,"tick":"up","last_trade_price":49.7,"last_trade_time":"2026-02-18T13:25:15","percent_change":-15.9763,"prev_day_close":59.1500015258789},{"option":"SPXW260417C06325000","bid":634.6,"bid_size":0.0,"ask":639.5,"ask_size":0.0,"iv":0.233,"open_interest":2.0,"volume":0.0,"delta":0.8393,"gamma":0.0004,"vega":6.7607,"theta":-1.2569,"rho":8.3005,"theo":636.0839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":717.43,"last_trade_time":"2026-02-12T09:38:59","percent_change":0.0,"prev_day_close":612.5},{"option":"SPXW260417P06325000","bid":54.8,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.233,"open_interest":84.0,"volume":3.0,"delta":-0.1606,"gamma":0.0004,"vega":6.7607,"theta":-1.3298,"rho":-1.8568,"theo":55.7033,"change":-5.77,"open":49.64,"high":53.93,"low":49.64,"tick":"up","last_trade_price":53.93,"last_trade_time":"2026-02-18T14:16:29","percent_change":-9.66499,"prev_day_close":59.7000007629394},{"option":"SPXW260417C06330000","bid":630.1,"bid_size":0.0,"ask":635.0,"ask_size":0.0,"iv":0.2323,"open_interest":1.0,"volume":0.0,"delta":0.8378,"gamma":0.0004,"vega":6.8013,"theta":-1.2622,"rho":8.2911,"theo":631.6258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":619.48,"last_trade_time":"2026-02-13T11:08:20","percent_change":0.0,"prev_day_close":608.649993896484},{"option":"SPXW260417P06330000","bid":55.3,"bid_size":0.0,"ask":55.9,"ask_size":0.0,"iv":0.2324,"open_interest":25.0,"volume":1.0,"delta":-0.1621,"gamma":0.0004,"vega":6.8013,"theta":-1.3345,"rho":-1.8742,"theo":56.2115,"change":-9.75,"open":50.5,"high":50.5,"low":50.5,"tick":"down","last_trade_price":50.5,"last_trade_time":"2026-02-18T13:24:54","percent_change":-16.1826,"prev_day_close":60.25},{"option":"SPXW260417C06340000","bid":621.2,"bid_size":0.0,"ask":626.2,"ask_size":0.0,"iv":0.2309,"open_interest":3.0,"volume":0.0,"delta":0.8347,"gamma":0.0004,"vega":6.8831,"theta":-1.2728,"rho":8.2716,"theo":622.725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":572.6,"last_trade_time":"2026-02-05T10:34:08","percent_change":0.0,"prev_day_close":599.75},{"option":"SPXW260417P06340000","bid":56.4,"bid_size":0.0,"ask":56.9,"ask_size":0.0,"iv":0.2312,"open_interest":61.0,"volume":20.0,"delta":-0.1651,"gamma":0.0004,"vega":6.8831,"theta":-1.3439,"rho":-1.9097,"theo":57.2432,"change":-5.87,"open":50.02,"high":55.48,"low":49.52,"tick":"up","last_trade_price":55.48,"last_trade_time":"2026-02-18T14:16:29","percent_change":-9.56805,"prev_day_close":61.3499984741211},{"option":"SPXW260417C06350000","bid":612.4,"bid_size":0.0,"ask":617.2,"ask_size":0.0,"iv":0.2299,"open_interest":1.0,"volume":0.0,"delta":0.8316,"gamma":0.0004,"vega":6.9656,"theta":-1.2833,"rho":8.2512,"theo":613.8454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":611.3,"last_trade_time":"2026-02-12T11:59:11","percent_change":0.0,"prev_day_close":590.5},{"option":"SPXW260417P06350000","bid":57.4,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.23,"open_interest":922.0,"volume":23.0,"delta":-0.1682,"gamma":0.0004,"vega":6.9656,"theta":-1.3531,"rho":-1.9462,"theo":58.296,"change":-4.72,"open":52.23,"high":61.11,"low":50.43,"tick":"down","last_trade_price":57.78,"last_trade_time":"2026-02-18T16:00:55","percent_change":-7.552,"prev_day_close":62.5},{"option":"SPXW260417C06360000","bid":603.5,"bid_size":0.0,"ask":608.3,"ask_size":0.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.8284,"gamma":0.0004,"vega":7.0486,"theta":-1.2937,"rho":8.23,"theo":604.9874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":582.25},{"option":"SPXW260417P06360000","bid":58.5,"bid_size":0.0,"ask":59.1,"ask_size":0.0,"iv":0.2288,"open_interest":157.0,"volume":12.0,"delta":-0.1714,"gamma":0.0004,"vega":7.0486,"theta":-1.3623,"rho":-1.9835,"theo":59.3705,"change":-10.7,"open":60.6,"high":60.9,"low":51.1,"tick":"up","last_trade_price":53.0,"last_trade_time":"2026-02-18T11:20:00","percent_change":-16.7975,"prev_day_close":63.7000007629394},{"option":"SPXW260417C06370000","bid":594.5,"bid_size":0.0,"ask":600.0,"ask_size":0.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":0.8252,"gamma":0.0004,"vega":7.1318,"theta":-1.304,"rho":8.2078,"theo":596.1516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.549987792969},{"option":"SPXW260417P06370000","bid":59.6,"bid_size":0.0,"ask":60.2,"ask_size":0.0,"iv":0.2276,"open_interest":54.0,"volume":0.0,"delta":-0.1746,"gamma":0.0004,"vega":7.1318,"theta":-1.3714,"rho":-2.0216,"theo":60.4672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.4,"last_trade_time":"2026-02-12T15:53:28","percent_change":0.0,"prev_day_close":64.8499984741211},{"option":"SPXW260417C06375000","bid":590.3,"bid_size":0.0,"ask":595.2,"ask_size":0.0,"iv":0.2265,"open_interest":1.0,"volume":0.0,"delta":0.8236,"gamma":0.0004,"vega":7.1736,"theta":-1.3092,"rho":8.1966,"theo":591.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.03,"last_trade_time":"2026-02-06T09:32:54","percent_change":0.0,"prev_day_close":568.850006103516},{"option":"SPXW260417P06375000","bid":60.1,"bid_size":0.0,"ask":60.7,"ask_size":0.0,"iv":0.2269,"open_interest":82.0,"volume":3.0,"delta":-0.1762,"gamma":0.0004,"vega":7.1736,"theta":-1.3759,"rho":-2.0409,"theo":61.0241,"change":-10.98,"open":54.73,"high":54.73,"low":54.2,"tick":"up","last_trade_price":54.52,"last_trade_time":"2026-02-18T10:44:29","percent_change":-16.7634,"prev_day_close":65.5},{"option":"SPXW260417C06380000","bid":585.9,"bid_size":0.0,"ask":590.8,"ask_size":0.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":0.8219,"gamma":0.0004,"vega":7.2153,"theta":-1.3143,"rho":8.1851,"theo":587.3386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.75},{"option":"SPXW260417P06380000","bid":60.7,"bid_size":0.0,"ask":61.3,"ask_size":0.0,"iv":0.2264,"open_interest":58.0,"volume":0.0,"delta":-0.1779,"gamma":0.0004,"vega":7.2153,"theta":-1.3804,"rho":-2.0605,"theo":61.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.11,"last_trade_time":"2026-02-17T15:39:37","percent_change":0.0,"prev_day_close":66.1000022888184},{"option":"SPXW260417C06390000","bid":577.1,"bid_size":0.0,"ask":582.0,"ask_size":0.0,"iv":0.225,"open_interest":3.0,"volume":0.0,"delta":0.8186,"gamma":0.0004,"vega":7.2987,"theta":-1.3245,"rho":8.1616,"theo":578.5487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":692.64,"last_trade_time":"2026-01-12T12:31:34","percent_change":0.0,"prev_day_close":556.050018310547},{"option":"SPXW260417P06390000","bid":61.8,"bid_size":0.0,"ask":62.4,"ask_size":0.0,"iv":0.2251,"open_interest":60.0,"volume":2.0,"delta":-0.1813,"gamma":0.0004,"vega":7.2987,"theta":-1.3893,"rho":-2.1,"theo":62.7293,"change":-9.99,"open":57.36,"high":57.36,"low":57.36,"tick":"no_change","last_trade_price":57.36,"last_trade_time":"2026-02-18T10:36:40","percent_change":-14.833,"prev_day_close":67.3499984741211},{"option":"SPXW260417C06395000","bid":569.7,"bid_size":0.0,"ask":578.4,"ask_size":0.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.8169,"gamma":0.0004,"vega":7.3404,"theta":-1.3295,"rho":8.1497,"theo":574.1627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.700012207031},{"option":"SPXW260417P06395000","bid":62.4,"bid_size":0.0,"ask":63.0,"ask_size":0.0,"iv":0.2245,"open_interest":36.0,"volume":1.0,"delta":-0.183,"gamma":0.0004,"vega":7.3404,"theta":-1.3938,"rho":-2.1199,"theo":63.3094,"change":-11.93,"open":56.02,"high":56.02,"low":56.02,"tick":"down","last_trade_price":56.02,"last_trade_time":"2026-02-18T11:31:30","percent_change":-17.557,"prev_day_close":67.9499969482422},{"option":"SPXW260417C06400000","bid":568.3,"bid_size":0.0,"ask":573.1,"ask_size":0.0,"iv":0.2238,"open_interest":43.0,"volume":1.0,"delta":0.8151,"gamma":0.0004,"vega":7.3821,"theta":-1.3345,"rho":8.1376,"theo":569.7825,"change":31.8,"open":578.8,"high":578.8,"low":578.8,"tick":"down","last_trade_price":578.8,"last_trade_time":"2026-02-18T14:01:07","percent_change":5.81353,"prev_day_close":547.0},{"option":"SPXW260417P06400000","bid":63.0,"bid_size":0.0,"ask":63.6,"ask_size":0.0,"iv":0.2239,"open_interest":789.0,"volume":18.0,"delta":-0.1847,"gamma":0.0004,"vega":7.3821,"theta":-1.3982,"rho":-2.14,"theo":63.8955,"change":-4.6,"open":57.4,"high":67.54,"low":56.2,"tick":"down","last_trade_price":64.0,"last_trade_time":"2026-02-18T15:41:34","percent_change":-6.70554,"prev_day_close":68.6000022888184},{"option":"SPXW260417C06405000","bid":560.9,"bid_size":0.0,"ask":569.7,"ask_size":0.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.8134,"gamma":0.0004,"vega":7.4238,"theta":-1.3395,"rho":8.1254,"theo":565.4084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.200012207031},{"option":"SPXW260417P06405000","bid":63.6,"bid_size":0.0,"ask":64.2,"ask_size":0.0,"iv":0.2233,"open_interest":16.0,"volume":0.0,"delta":-0.1864,"gamma":0.0004,"vega":7.4238,"theta":-1.4025,"rho":-2.1603,"theo":64.4876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.0,"last_trade_time":"2026-02-17T09:42:00","percent_change":0.0,"prev_day_close":69.2000007629394},{"option":"SPXW260417C06410000","bid":560.0,"bid_size":0.0,"ask":564.8,"ask_size":0.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":0.8116,"gamma":0.0004,"vega":7.4655,"theta":-1.3445,"rho":8.113,"theo":561.0403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.899993896484},{"option":"SPXW260417P06410000","bid":64.2,"bid_size":0.0,"ask":64.8,"ask_size":0.0,"iv":0.2226,"open_interest":47.0,"volume":3.0,"delta":-0.1882,"gamma":0.0004,"vega":7.4655,"theta":-1.4069,"rho":-2.1807,"theo":65.0857,"change":-1.48,"open":58.35,"high":68.42,"low":58.35,"tick":"up","last_trade_price":68.42,"last_trade_time":"2026-02-18T15:21:31","percent_change":-2.11731,"prev_day_close":69.8999977111816},{"option":"SPXW260417C06415000","bid":553.0,"bid_size":0.0,"ask":561.6,"ask_size":0.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.8099,"gamma":0.0004,"vega":7.5072,"theta":-1.3495,"rho":8.1005,"theo":556.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.600006103516},{"option":"SPXW260417P06415000","bid":64.8,"bid_size":0.0,"ask":65.4,"ask_size":0.0,"iv":0.222,"open_interest":12.0,"volume":0.0,"delta":-0.19,"gamma":0.0004,"vega":7.5072,"theta":-1.4112,"rho":-2.2012,"theo":65.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.3,"last_trade_time":"2026-02-13T15:01:07","percent_change":0.0,"prev_day_close":70.5500030517578},{"option":"SPXW260417C06420000","bid":550.7,"bid_size":0.0,"ask":556.1,"ask_size":0.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.8081,"gamma":0.0004,"vega":7.549,"theta":-1.3544,"rho":8.0878,"theo":552.3224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.299987792969},{"option":"SPXW260417P06420000","bid":65.4,"bid_size":0.0,"ask":66.0,"ask_size":0.0,"iv":0.2214,"open_interest":40.0,"volume":1.0,"delta":-0.1918,"gamma":0.0004,"vega":7.549,"theta":-1.4155,"rho":-2.2219,"theo":66.3003,"change":-7.55,"open":63.7,"high":63.7,"low":63.7,"tick":"down","last_trade_price":63.7,"last_trade_time":"2026-02-18T15:57:59","percent_change":-10.5965,"prev_day_close":71.25},{"option":"SPXW260417C06425000","bid":546.5,"bid_size":0.0,"ask":551.4,"ask_size":0.0,"iv":0.2205,"open_interest":3.0,"volume":0.0,"delta":0.8063,"gamma":0.0004,"vega":7.5909,"theta":-1.3593,"rho":8.075,"theo":547.9728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":620.07,"last_trade_time":"2026-01-22T12:52:50","percent_change":0.0,"prev_day_close":525.449981689453},{"option":"SPXW260417P06425000","bid":66.0,"bid_size":0.0,"ask":66.6,"ask_size":0.0,"iv":0.2209,"open_interest":68.0,"volume":2.0,"delta":-0.1936,"gamma":0.0004,"vega":7.5909,"theta":-1.4198,"rho":-2.2427,"theo":66.9169,"change":-12.04,"open":59.86,"high":59.86,"low":59.86,"tick":"no_change","last_trade_price":59.86,"last_trade_time":"2026-02-18T10:53:21","percent_change":-16.7455,"prev_day_close":71.8999977111816},{"option":"SPXW260417C06430000","bid":542.1,"bid_size":0.0,"ask":547.1,"ask_size":0.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":0.8044,"gamma":0.0005,"vega":7.6328,"theta":-1.3641,"rho":8.062,"theo":543.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.549987792969},{"option":"SPXW260417P06430000","bid":66.6,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.2202,"open_interest":49.0,"volume":2.0,"delta":-0.1954,"gamma":0.0005,"vega":7.6328,"theta":-1.424,"rho":-2.2637,"theo":67.5397,"change":-1.53,"open":60.96,"high":70.97,"low":60.96,"tick":"up","last_trade_price":70.97,"last_trade_time":"2026-02-18T15:21:31","percent_change":-2.11034,"prev_day_close":72.5},{"option":"SPXW260417C06435000","bid":535.1,"bid_size":0.0,"ask":543.6,"ask_size":0.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.8026,"gamma":0.0005,"vega":7.6749,"theta":-1.3689,"rho":8.0488,"theo":539.2923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.349975585938},{"option":"SPXW260417P06435000","bid":67.2,"bid_size":0.0,"ask":67.9,"ask_size":0.0,"iv":0.2196,"open_interest":7.0,"volume":0.0,"delta":-0.1972,"gamma":0.0005,"vega":7.6749,"theta":-1.4282,"rho":-2.2849,"theo":68.1689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.2,"last_trade_time":"2026-02-17T09:42:00","percent_change":0.0,"prev_day_close":73.25},{"option":"SPXW260417C06440000","bid":533.4,"bid_size":0.0,"ask":538.4,"ask_size":0.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":0.8007,"gamma":0.0005,"vega":7.7171,"theta":-1.3737,"rho":8.0354,"theo":534.9617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.049987792969},{"option":"SPXW260417P06440000","bid":67.9,"bid_size":0.0,"ask":68.5,"ask_size":0.0,"iv":0.219,"open_interest":34.0,"volume":2.0,"delta":-0.1991,"gamma":0.0005,"vega":7.7171,"theta":-1.4324,"rho":-2.3064,"theo":68.8045,"change":-10.97,"open":62.98,"high":62.98,"low":62.98,"tick":"no_change","last_trade_price":62.98,"last_trade_time":"2026-02-18T10:36:40","percent_change":-14.8343,"prev_day_close":73.9499969482422},{"option":"SPXW260417C06445000","bid":526.9,"bid_size":0.0,"ask":535.6,"ask_size":0.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.7988,"gamma":0.0005,"vega":7.7595,"theta":-1.3785,"rho":8.0218,"theo":530.6375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.900009155273},{"option":"SPXW260417P06445000","bid":68.5,"bid_size":0.0,"ask":69.2,"ask_size":0.0,"iv":0.2184,"open_interest":53.0,"volume":0.0,"delta":-0.201,"gamma":0.0005,"vega":7.7595,"theta":-1.4365,"rho":-2.328,"theo":69.4466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.56,"last_trade_time":"2026-02-02T12:40:27","percent_change":0.0,"prev_day_close":74.6500015258789},{"option":"SPXW260417C06450000","bid":525.0,"bid_size":0.0,"ask":529.6,"ask_size":0.0,"iv":0.2176,"open_interest":7.0,"volume":0.0,"delta":0.797,"gamma":0.0005,"vega":7.8021,"theta":-1.3832,"rho":8.0079,"theo":526.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":493.42,"last_trade_time":"2026-02-13T15:47:12","percent_change":0.0,"prev_day_close":504.099990844727},{"option":"SPXW260417P06450000","bid":69.2,"bid_size":0.0,"ask":69.8,"ask_size":0.0,"iv":0.2178,"open_interest":153.0,"volume":3.0,"delta":-0.2029,"gamma":0.0005,"vega":7.8021,"theta":-1.4406,"rho":-2.3499,"theo":70.0953,"change":-8.43,"open":62.66,"high":66.87,"low":62.66,"tick":"up","last_trade_price":66.87,"last_trade_time":"2026-02-18T15:54:32","percent_change":-11.1952,"prev_day_close":75.2999992370606},{"option":"SPXW260417C06455000","bid":518.3,"bid_size":0.0,"ask":526.9,"ask_size":0.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.795,"gamma":0.0005,"vega":7.8448,"theta":-1.3879,"rho":7.9938,"theo":522.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.350006103516},{"option":"SPXW260417P06455000","bid":69.8,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.2171,"open_interest":14.0,"volume":0.0,"delta":-0.2048,"gamma":0.0005,"vega":7.8448,"theta":-1.4447,"rho":-2.3721,"theo":70.7506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.6,"last_trade_time":"2026-02-09T15:19:19","percent_change":0.0,"prev_day_close":76.1000022888184},{"option":"SPXW260417C06460000","bid":516.7,"bid_size":0.0,"ask":521.7,"ask_size":0.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":0.7931,"gamma":0.0005,"vega":7.8878,"theta":-1.3926,"rho":7.9794,"theo":517.7049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.049987792969},{"option":"SPXW260417P06460000","bid":70.5,"bid_size":0.0,"ask":71.1,"ask_size":0.0,"iv":0.2166,"open_interest":35.0,"volume":0.0,"delta":-0.2067,"gamma":0.0005,"vega":7.8878,"theta":-1.4487,"rho":-2.3945,"theo":71.4127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.3,"last_trade_time":"2026-02-17T11:19:14","percent_change":0.0,"prev_day_close":76.7999992370606},{"option":"SPXW260417C06465000","bid":509.0,"bid_size":0.0,"ask":517.7,"ask_size":0.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.7911,"gamma":0.0005,"vega":7.9309,"theta":-1.3972,"rho":7.9647,"theo":513.4076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.850006103516},{"option":"SPXW260417P06465000","bid":71.1,"bid_size":0.0,"ask":71.8,"ask_size":0.0,"iv":0.216,"open_interest":12.0,"volume":2.0,"delta":-0.2087,"gamma":0.0005,"vega":7.9309,"theta":-1.4527,"rho":-2.4172,"theo":72.0816,"change":-12.8,"open":66.1,"high":66.1,"low":64.7,"tick":"down","last_trade_price":64.7,"last_trade_time":"2026-02-18T10:53:11","percent_change":-16.5161,"prev_day_close":77.5},{"option":"SPXW260417C06470000","bid":507.6,"bid_size":0.0,"ask":512.6,"ask_size":0.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":0.7892,"gamma":0.0005,"vega":7.9742,"theta":-1.4018,"rho":7.9497,"theo":509.1174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":487.549987792969},{"option":"SPXW260417P06470000","bid":71.8,"bid_size":0.0,"ask":72.5,"ask_size":0.0,"iv":0.2153,"open_interest":34.0,"volume":2.0,"delta":-0.2107,"gamma":0.0005,"vega":7.9742,"theta":-1.4566,"rho":-2.4402,"theo":72.7576,"change":-6.0,"open":72.3,"high":72.3,"low":72.3,"tick":"down","last_trade_price":72.3,"last_trade_time":"2026-02-18T16:01:26","percent_change":-7.66283,"prev_day_close":78.2999992370606},{"option":"SPXW260417C06475000","bid":503.4,"bid_size":0.0,"ask":508.3,"ask_size":0.0,"iv":0.2146,"open_interest":1.0,"volume":0.0,"delta":0.7872,"gamma":0.0005,"vega":8.0176,"theta":-1.4063,"rho":7.9344,"theo":504.8342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":482.04,"last_trade_time":"2025-12-17T11:16:44","percent_change":0.0,"prev_day_close":482.75},{"option":"SPXW260417P06475000","bid":72.5,"bid_size":0.0,"ask":73.2,"ask_size":0.0,"iv":0.2146,"open_interest":115.0,"volume":0.0,"delta":-0.2127,"gamma":0.0005,"vega":8.0176,"theta":-1.4606,"rho":-2.4636,"theo":73.4406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.95,"last_trade_time":"2026-02-17T13:34:10","percent_change":0.0,"prev_day_close":79.0},{"option":"SPXW260417C06480000","bid":499.6,"bid_size":0.0,"ask":504.3,"ask_size":0.0,"iv":0.2141,"open_interest":0.0,"volume":0.0,"delta":0.7851,"gamma":0.0005,"vega":8.0612,"theta":-1.4108,"rho":7.9188,"theo":500.5582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.25},{"option":"SPXW260417P06480000","bid":73.2,"bid_size":0.0,"ask":73.9,"ask_size":0.0,"iv":0.2141,"open_interest":47.0,"volume":18.0,"delta":-0.2147,"gamma":0.0005,"vega":8.0612,"theta":-1.4644,"rho":-2.4872,"theo":74.1309,"change":-8.45,"open":75.1,"high":75.1,"low":71.3,"tick":"down","last_trade_price":71.3,"last_trade_time":"2026-02-18T15:57:59","percent_change":-10.5956,"prev_day_close":79.75},{"option":"SPXW260417C06485000","bid":492.1,"bid_size":0.0,"ask":500.5,"ask_size":0.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.7831,"gamma":0.0005,"vega":8.1049,"theta":-1.4152,"rho":7.9028,"theo":496.2896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.050003051758},{"option":"SPXW260417P06485000","bid":73.9,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.2134,"open_interest":47.0,"volume":4.0,"delta":-0.2167,"gamma":0.0005,"vega":8.1049,"theta":-1.4682,"rho":-2.5111,"theo":74.8285,"change":-11.5,"open":67.2,"high":69.0,"low":67.2,"tick":"up","last_trade_price":69.0,"last_trade_time":"2026-02-18T13:36:08","percent_change":-14.2857,"prev_day_close":80.5},{"option":"SPXW260417C06490000","bid":490.6,"bid_size":0.0,"ask":495.5,"ask_size":0.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":0.781,"gamma":0.0005,"vega":8.1486,"theta":-1.4197,"rho":7.8866,"theo":492.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.850006103516},{"option":"SPXW260417P06490000","bid":74.6,"bid_size":0.0,"ask":75.3,"ask_size":0.0,"iv":0.2129,"open_interest":30.0,"volume":1.0,"delta":-0.2188,"gamma":0.0005,"vega":8.1486,"theta":-1.472,"rho":-2.5354,"theo":75.5336,"change":-13.1,"open":68.2,"high":68.2,"low":68.2,"tick":"down","last_trade_price":68.2,"last_trade_time":"2026-02-18T12:29:40","percent_change":-16.1132,"prev_day_close":81.2999992370606},{"option":"SPXW260417C06495000","bid":483.7,"bid_size":0.0,"ask":492.0,"ask_size":0.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":0.779,"gamma":0.0005,"vega":8.1924,"theta":-1.424,"rho":7.8701,"theo":487.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.600006103516},{"option":"SPXW260417P06495000","bid":75.3,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.2122,"open_interest":45.0,"volume":0.0,"delta":-0.2209,"gamma":0.0005,"vega":8.1924,"theta":-1.4758,"rho":-2.5599,"theo":76.2462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":83.23,"last_trade_time":"2026-02-17T15:41:45","percent_change":0.0,"prev_day_close":82.0499992370606},{"option":"SPXW260417C06500000","bid":482.1,"bid_size":0.0,"ask":487.0,"ask_size":0.0,"iv":0.2116,"open_interest":33.0,"volume":2.0,"delta":0.7769,"gamma":0.0005,"vega":8.2361,"theta":-1.4284,"rho":7.8533,"theo":483.5288,"change":11.56,"open":465.95,"high":473.41,"low":465.95,"tick":"up","last_trade_price":473.41,"last_trade_time":"2026-02-18T09:52:49","percent_change":2.50298,"prev_day_close":461.849990844727},{"option":"SPXW260417P06500000","bid":76.1,"bid_size":0.0,"ask":76.7,"ask_size":0.0,"iv":0.2117,"open_interest":2119.0,"volume":54.0,"delta":-0.223,"gamma":0.0005,"vega":8.2361,"theta":-1.4795,"rho":-2.5848,"theo":76.9665,"change":-7.71,"open":80.69,"high":81.41,"low":67.0,"tick":"down","last_trade_price":75.09,"last_trade_time":"2026-02-18T15:48:31","percent_change":-9.31159,"prev_day_close":82.7999992370606},{"option":"SPXW260417C06505000","bid":475.1,"bid_size":0.0,"ask":483.5,"ask_size":0.0,"iv":0.2094,"open_interest":0.0,"volume":0.0,"delta":0.7748,"gamma":0.0005,"vega":8.2798,"theta":-1.4326,"rho":7.8362,"theo":479.2907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":458.199996948242},{"option":"SPXW260417P06505000","bid":76.8,"bid_size":0.0,"ask":77.4,"ask_size":0.0,"iv":0.211,"open_interest":20.0,"volume":11.0,"delta":-0.2251,"gamma":0.0005,"vega":8.2798,"theta":-1.4831,"rho":-2.6099,"theo":77.6945,"change":-8.45,"open":70.2,"high":75.2,"low":70.2,"tick":"up","last_trade_price":75.2,"last_trade_time":"2026-02-18T15:52:51","percent_change":-10.1016,"prev_day_close":83.6500015258789},{"option":"SPXW260417C06510000","bid":473.6,"bid_size":0.0,"ask":479.0,"ask_size":0.0,"iv":0.2102,"open_interest":3.0,"volume":0.0,"delta":0.7726,"gamma":0.0005,"vega":8.3235,"theta":-1.4368,"rho":7.8189,"theo":475.0604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":473.15,"last_trade_time":"2026-02-12T11:53:13","percent_change":0.0,"prev_day_close":454.149993896484},{"option":"SPXW260417P06510000","bid":77.5,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.2104,"open_interest":31.0,"volume":0.0,"delta":-0.2272,"gamma":0.0005,"vega":8.3235,"theta":-1.4867,"rho":-2.6352,"theo":78.4305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.5,"last_trade_time":"2026-02-17T16:02:28","percent_change":0.0,"prev_day_close":84.4500007629394},{"option":"SPXW260417C06515000","bid":466.6,"bid_size":0.0,"ask":475.1,"ask_size":0.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.7704,"gamma":0.0005,"vega":8.367,"theta":-1.441,"rho":7.8014,"theo":470.838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.949996948242},{"option":"SPXW260417P06515000","bid":78.2,"bid_size":0.0,"ask":78.9,"ask_size":0.0,"iv":0.2098,"open_interest":42.0,"volume":8.0,"delta":-0.2294,"gamma":0.0005,"vega":8.367,"theta":-1.4903,"rho":-2.6607,"theo":79.1744,"change":-11.75,"open":85.2,"high":85.2,"low":73.5,"tick":"down","last_trade_price":73.5,"last_trade_time":"2026-02-18T13:33:56","percent_change":-13.783,"prev_day_close":85.25},{"option":"SPXW260417C06520000","bid":465.2,"bid_size":0.0,"ask":469.9,"ask_size":0.0,"iv":0.2089,"open_interest":0.0,"volume":0.0,"delta":0.7683,"gamma":0.0005,"vega":8.4104,"theta":-1.4452,"rho":7.7836,"theo":466.6237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":445.75},{"option":"SPXW260417P06520000","bid":79.0,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.2091,"open_interest":70.0,"volume":0.0,"delta":-0.2316,"gamma":0.0005,"vega":8.4104,"theta":-1.4938,"rho":-2.6865,"theo":79.9263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.1,"last_trade_time":"2026-02-17T16:02:28","percent_change":0.0,"prev_day_close":86.0499992370606},{"option":"SPXW260417C06525000","bid":460.9,"bid_size":0.0,"ask":465.8,"ask_size":0.0,"iv":0.2082,"open_interest":2.0,"volume":1.0,"delta":0.766,"gamma":0.0005,"vega":8.4537,"theta":-1.4492,"rho":7.7657,"theo":462.4176,"change":4.18,"open":445.58,"high":445.58,"low":445.58,"tick":"up","last_trade_price":445.58,"last_trade_time":"2026-02-18T09:32:16","percent_change":0.946988,"prev_day_close":441.399993896484},{"option":"SPXW260417P06525000","bid":79.8,"bid_size":0.0,"ask":80.4,"ask_size":0.0,"iv":0.2085,"open_interest":88.0,"volume":17.0,"delta":-0.2338,"gamma":0.0005,"vega":8.4537,"theta":-1.4972,"rho":-2.7125,"theo":80.6864,"change":-12.1,"open":74.0,"high":74.8,"low":72.39,"tick":"up","last_trade_price":74.8,"last_trade_time":"2026-02-18T13:32:55","percent_change":-13.924,"prev_day_close":86.8999977111816},{"option":"SPXW260417C06530000","bid":457.1,"bid_size":0.0,"ask":461.6,"ask_size":0.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7638,"gamma":0.0005,"vega":8.4968,"theta":-1.4533,"rho":7.7476,"theo":458.2196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.550003051758},{"option":"SPXW260417P06530000","bid":80.5,"bid_size":0.0,"ask":81.2,"ask_size":0.0,"iv":0.2078,"open_interest":52.0,"volume":0.0,"delta":-0.236,"gamma":0.0005,"vega":8.4968,"theta":-1.5006,"rho":-2.7386,"theo":81.4546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.8,"last_trade_time":"2026-02-13T15:00:52","percent_change":0.0,"prev_day_close":87.75},{"option":"SPXW260417C06535000","bid":449.6,"bid_size":0.0,"ask":458.3,"ask_size":0.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.7616,"gamma":0.0005,"vega":8.5397,"theta":-1.4572,"rho":7.7293,"theo":454.0299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.300003051758},{"option":"SPXW260417P06535000","bid":81.3,"bid_size":0.0,"ask":82.0,"ask_size":0.0,"iv":0.2072,"open_interest":13.0,"volume":0.0,"delta":-0.2383,"gamma":0.0005,"vega":8.5397,"theta":-1.504,"rho":-2.7649,"theo":82.2312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.9,"last_trade_time":"2026-02-17T10:54:00","percent_change":0.0,"prev_day_close":88.5499992370606},{"option":"SPXW260417C06540000","bid":448.6,"bid_size":0.0,"ask":453.3,"ask_size":0.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.7593,"gamma":0.0006,"vega":8.5826,"theta":-1.4612,"rho":7.7108,"theo":449.8486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":429.350006103516},{"option":"SPXW260417P06540000","bid":82.1,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.2066,"open_interest":82.0,"volume":0.0,"delta":-0.2405,"gamma":0.0006,"vega":8.5826,"theta":-1.5073,"rho":-2.7914,"theo":83.0161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.4,"last_trade_time":"2026-02-17T10:14:06","percent_change":0.0,"prev_day_close":89.5},{"option":"SPXW260417C06545000","bid":441.2,"bid_size":0.0,"ask":450.0,"ask_size":0.0,"iv":0.2047,"open_interest":1.0,"volume":0.0,"delta":0.757,"gamma":0.0006,"vega":8.6252,"theta":-1.465,"rho":7.6922,"theo":445.6757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":516.18,"last_trade_time":"2026-01-29T13:58:07","percent_change":0.0,"prev_day_close":425.25},{"option":"SPXW260417P06545000","bid":82.9,"bid_size":0.0,"ask":83.6,"ask_size":0.0,"iv":0.2061,"open_interest":32.0,"volume":1.0,"delta":-0.2428,"gamma":0.0006,"vega":8.6252,"theta":-1.5105,"rho":-2.8181,"theo":83.8094,"change":-13.0,"open":77.3,"high":77.3,"low":77.3,"tick":"down","last_trade_price":77.3,"last_trade_time":"2026-02-18T13:31:43","percent_change":-14.3965,"prev_day_close":90.2999992370606},{"option":"SPXW260417C06550000","bid":440.1,"bid_size":0.0,"ask":445.2,"ask_size":0.0,"iv":0.2053,"open_interest":123.0,"volume":0.0,"delta":0.7547,"gamma":0.0006,"vega":8.6678,"theta":-1.4688,"rho":7.6733,"theo":441.5112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.15,"last_trade_time":"2026-02-06T14:00:26","percent_change":0.0,"prev_day_close":420.75},{"option":"SPXW260417P06550000","bid":83.7,"bid_size":0.0,"ask":84.4,"ask_size":0.0,"iv":0.2054,"open_interest":155.0,"volume":17.0,"delta":-0.2452,"gamma":0.0006,"vega":8.6678,"theta":-1.5137,"rho":-2.8449,"theo":84.6112,"change":-10.23,"open":74.0,"high":87.47,"low":74.0,"tick":"down","last_trade_price":80.92,"last_trade_time":"2026-02-18T15:54:32","percent_change":-11.2233,"prev_day_close":91.1500015258789},{"option":"SPXW260417C06555000","bid":433.6,"bid_size":0.0,"ask":442.3,"ask_size":0.0,"iv":0.2044,"open_interest":1.0,"volume":1.0,"delta":0.7523,"gamma":0.0006,"vega":8.7104,"theta":-1.4726,"rho":7.6543,"theo":437.3554,"change":39.23,"open":456.28,"high":456.28,"low":456.28,"tick":"up","last_trade_price":456.28,"last_trade_time":"2026-02-18T11:16:58","percent_change":9.40655,"prev_day_close":417.050003051758},{"option":"SPXW260417P06555000","bid":84.5,"bid_size":0.0,"ask":85.2,"ask_size":0.0,"iv":0.2047,"open_interest":74.0,"volume":2.0,"delta":-0.2475,"gamma":0.0006,"vega":8.7104,"theta":-1.5168,"rho":-2.872,"theo":85.4216,"change":-14.95,"open":77.1,"high":77.1,"low":77.1,"tick":"down","last_trade_price":77.1,"last_trade_time":"2026-02-18T11:25:08","percent_change":-16.2412,"prev_day_close":92.0499992370606},{"option":"SPXW260417C06560000","bid":431.8,"bid_size":0.0,"ask":437.1,"ask_size":0.0,"iv":0.2041,"open_interest":2.0,"volume":1.0,"delta":0.75,"gamma":0.0006,"vega":8.7528,"theta":-1.4763,"rho":7.635,"theo":433.2082,"change":39.13,"open":452.13,"high":452.13,"low":452.13,"tick":"up","last_trade_price":452.13,"last_trade_time":"2026-02-18T11:16:58","percent_change":9.47458,"prev_day_close":413.0},{"option":"SPXW260417P06560000","bid":85.3,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.2041,"open_interest":349.0,"volume":0.0,"delta":-0.2499,"gamma":0.0006,"vega":8.7528,"theta":-1.5199,"rho":-2.8993,"theo":86.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.98,"last_trade_time":"2026-02-17T11:11:26","percent_change":0.0,"prev_day_close":93.0},{"option":"SPXW260417C06565000","bid":425.4,"bid_size":0.0,"ask":434.0,"ask_size":0.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":0.7476,"gamma":0.0006,"vega":8.7952,"theta":-1.4799,"rho":7.6155,"theo":429.0698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.949996948242},{"option":"SPXW260417P06565000","bid":86.1,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.2035,"open_interest":20.0,"volume":1.0,"delta":-0.2523,"gamma":0.0006,"vega":8.7952,"theta":-1.5229,"rho":-2.9268,"theo":87.0685,"change":-9.15,"open":84.7,"high":84.7,"low":84.7,"tick":"down","last_trade_price":84.7,"last_trade_time":"2026-02-18T09:59:06","percent_change":-9.7496,"prev_day_close":93.8499984741211},{"option":"SPXW260417C06570000","bid":423.7,"bid_size":0.0,"ask":428.1,"ask_size":0.0,"iv":0.2028,"open_interest":6.0,"volume":0.0,"delta":0.7452,"gamma":0.0006,"vega":8.8377,"theta":-1.4835,"rho":7.5957,"theo":424.9403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.2,"last_trade_time":"2026-02-05T10:53:18","percent_change":0.0,"prev_day_close":404.75},{"option":"SPXW260417P06570000","bid":86.9,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.2029,"open_interest":71.0,"volume":0.0,"delta":-0.2547,"gamma":0.0006,"vega":8.8377,"theta":-1.5258,"rho":-2.9546,"theo":87.9052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.6,"last_trade_time":"2026-02-17T09:42:04","percent_change":0.0,"prev_day_close":94.75},{"option":"SPXW260417C06575000","bid":419.4,"bid_size":0.0,"ask":424.2,"ask_size":0.0,"iv":0.2022,"open_interest":11.0,"volume":0.0,"delta":0.7427,"gamma":0.0006,"vega":8.8802,"theta":-1.487,"rho":7.5756,"theo":420.8197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.09,"last_trade_time":"2026-02-06T14:00:26","percent_change":0.0,"prev_day_close":400.399993896484},{"option":"SPXW260417P06575000","bid":87.8,"bid_size":0.0,"ask":88.5,"ask_size":0.0,"iv":0.2022,"open_interest":64.0,"volume":16.0,"delta":-0.2571,"gamma":0.0006,"vega":8.8802,"theta":-1.5287,"rho":-2.9827,"theo":88.7508,"change":-13.2,"open":81.5,"high":82.5,"low":81.5,"tick":"up","last_trade_price":82.5,"last_trade_time":"2026-02-18T13:34:33","percent_change":-13.7931,"prev_day_close":95.7000007629394},{"option":"SPXW260417C06580000","bid":415.2,"bid_size":0.0,"ask":420.1,"ask_size":0.0,"iv":0.2013,"open_interest":2.0,"volume":0.0,"delta":0.7403,"gamma":0.0006,"vega":8.9227,"theta":-1.4904,"rho":7.5552,"theo":416.7083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.8,"last_trade_time":"2026-02-17T10:35:02","percent_change":0.0,"prev_day_close":396.800003051758},{"option":"SPXW260417P06580000","bid":88.6,"bid_size":0.0,"ask":89.3,"ask_size":0.0,"iv":0.2016,"open_interest":404.0,"volume":0.0,"delta":-0.2596,"gamma":0.0006,"vega":8.9227,"theta":-1.5316,"rho":-3.0112,"theo":89.6056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.24,"last_trade_time":"2026-02-17T11:42:45","percent_change":0.0,"prev_day_close":96.6000022888184},{"option":"SPXW260417C06585000","bid":408.1,"bid_size":0.0,"ask":416.9,"ask_size":0.0,"iv":0.1999,"open_interest":0.0,"volume":0.0,"delta":0.7378,"gamma":0.0006,"vega":8.9652,"theta":-1.4938,"rho":7.5344,"theo":412.6061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":392.75},{"option":"SPXW260417P06585000","bid":89.5,"bid_size":0.0,"ask":90.2,"ask_size":0.0,"iv":0.201,"open_interest":20.0,"volume":0.0,"delta":-0.2621,"gamma":0.0006,"vega":8.9652,"theta":-1.5343,"rho":-3.04,"theo":90.4697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.05,"last_trade_time":"2026-02-17T13:38:43","percent_change":0.0,"prev_day_close":97.6000022888184},{"option":"SPXW260417C06590000","bid":407.0,"bid_size":0.0,"ask":412.0,"ask_size":0.0,"iv":0.2002,"open_interest":3.0,"volume":0.0,"delta":0.7353,"gamma":0.0006,"vega":9.0078,"theta":-1.4971,"rho":7.5133,"theo":408.5133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.41,"last_trade_time":"2026-01-07T16:08:09","percent_change":0.0,"prev_day_close":388.75},{"option":"SPXW260417P06590000","bid":90.4,"bid_size":0.0,"ask":91.1,"ask_size":0.0,"iv":0.2003,"open_interest":128.0,"volume":2.0,"delta":-0.2646,"gamma":0.0006,"vega":9.0078,"theta":-1.537,"rho":-3.0692,"theo":91.3431,"change":-14.5,"open":84.0,"high":84.0,"low":84.0,"tick":"down","last_trade_price":84.0,"last_trade_time":"2026-02-18T10:36:21","percent_change":-14.7208,"prev_day_close":98.5},{"option":"SPXW260417C06595000","bid":400.2,"bid_size":0.0,"ask":408.7,"ask_size":0.0,"iv":0.1985,"open_interest":10.0,"volume":0.0,"delta":0.7327,"gamma":0.0006,"vega":9.0504,"theta":-1.5003,"rho":7.4917,"theo":404.4301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":398.15,"last_trade_time":"2026-01-21T12:35:17","percent_change":0.0,"prev_day_close":384.75},{"option":"SPXW260417P06595000","bid":91.2,"bid_size":0.0,"ask":92.0,"ask_size":0.0,"iv":0.1997,"open_interest":24.0,"volume":0.0,"delta":-0.2671,"gamma":0.0006,"vega":9.0504,"theta":-1.5396,"rho":-3.0988,"theo":92.2262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.0,"last_trade_time":"2026-02-17T09:38:06","percent_change":0.0,"prev_day_close":99.4500007629394},{"option":"SPXW260417C06600000","bid":399.2,"bid_size":0.0,"ask":403.9,"ask_size":0.0,"iv":0.199,"open_interest":17.0,"volume":1.0,"delta":0.7302,"gamma":0.0006,"vega":9.0931,"theta":-1.5035,"rho":7.4697,"theo":400.3567,"change":34.08,"open":414.33,"high":414.33,"low":414.33,"tick":"up","last_trade_price":414.33,"last_trade_time":"2026-02-18T10:26:39","percent_change":8.96252,"prev_day_close":380.25},{"option":"SPXW260417P06600000","bid":92.1,"bid_size":0.0,"ask":92.8,"ask_size":0.0,"iv":0.1991,"open_interest":943.0,"volume":137.0,"delta":-0.2697,"gamma":0.0006,"vega":9.0931,"theta":-1.5421,"rho":-3.1288,"theo":93.1189,"change":-11.38,"open":91.44,"high":98.38,"low":81.87,"tick":"down","last_trade_price":89.07,"last_trade_time":"2026-02-18T15:54:32","percent_change":-11.329,"prev_day_close":100.450000762939},{"option":"SPXW260417C06605000","bid":391.8,"bid_size":0.0,"ask":400.5,"ask_size":0.0,"iv":0.1973,"open_interest":1.0,"volume":0.0,"delta":0.7276,"gamma":0.0006,"vega":9.1357,"theta":-1.5066,"rho":7.4473,"theo":396.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.38,"last_trade_time":"2026-02-17T12:22:32","percent_change":0.0,"prev_day_close":376.75},{"option":"SPXW260417P06605000","bid":93.0,"bid_size":0.0,"ask":93.7,"ask_size":0.0,"iv":0.1984,"open_interest":29.0,"volume":0.0,"delta":-0.2723,"gamma":0.0006,"vega":9.1357,"theta":-1.5446,"rho":-3.1592,"theo":94.0216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-16T11:23:15","percent_change":0.0,"prev_day_close":101.5},{"option":"SPXW260417C06610000","bid":390.9,"bid_size":0.0,"ask":395.3,"ask_size":0.0,"iv":0.1977,"open_interest":4.0,"volume":0.0,"delta":0.725,"gamma":0.0006,"vega":9.1782,"theta":-1.5096,"rho":7.4245,"theo":392.2396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.75,"last_trade_time":"2026-02-17T14:19:54","percent_change":0.0,"prev_day_close":372.699996948242},{"option":"SPXW260417P06610000","bid":93.9,"bid_size":0.0,"ask":94.7,"ask_size":0.0,"iv":0.1978,"open_interest":69.0,"volume":8.0,"delta":-0.2749,"gamma":0.0006,"vega":9.1782,"theta":-1.547,"rho":-3.19,"theo":94.9343,"change":-14.45,"open":85.2,"high":88.0,"low":85.2,"tick":"no_change","last_trade_price":88.0,"last_trade_time":"2026-02-18T11:55:06","percent_change":-14.1044,"prev_day_close":102.449996948242},{"option":"SPXW260417C06615000","bid":384.5,"bid_size":0.0,"ask":393.1,"ask_size":0.0,"iv":0.1969,"open_interest":10.0,"volume":0.0,"delta":0.7223,"gamma":0.0006,"vega":9.2206,"theta":-1.5126,"rho":7.4013,"theo":388.1963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":379.54,"last_trade_time":"2026-01-21T12:17:21","percent_change":0.0,"prev_day_close":368.800003051758},{"option":"SPXW260417P06615000","bid":94.8,"bid_size":0.0,"ask":95.6,"ask_size":0.0,"iv":0.1972,"open_interest":69.0,"volume":22.0,"delta":-0.2775,"gamma":0.0006,"vega":9.2206,"theta":-1.5493,"rho":-3.2212,"theo":95.8573,"change":-10.4,"open":86.5,"high":93.0,"low":85.2,"tick":"up","last_trade_price":93.0,"last_trade_time":"2026-02-18T15:52:48","percent_change":-10.058,"prev_day_close":103.399997711182},{"option":"SPXW260417C06620000","bid":383.0,"bid_size":0.0,"ask":387.4,"ask_size":0.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":0.7197,"gamma":0.0006,"vega":9.2629,"theta":-1.5154,"rho":7.3778,"theo":384.1634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.899993896484},{"option":"SPXW260417P06620000","bid":95.8,"bid_size":0.0,"ask":96.5,"ask_size":0.0,"iv":0.1965,"open_interest":129.0,"volume":0.0,"delta":-0.2802,"gamma":0.0006,"vega":9.2629,"theta":-1.5516,"rho":-3.2528,"theo":96.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":134.23,"last_trade_time":"2026-02-17T10:38:53","percent_change":0.0,"prev_day_close":104.450000762939},{"option":"SPXW260417C06625000","bid":378.6,"bid_size":0.0,"ask":383.3,"ask_size":0.0,"iv":0.1958,"open_interest":9.0,"volume":0.0,"delta":0.717,"gamma":0.0006,"vega":9.3049,"theta":-1.5182,"rho":7.3538,"theo":380.141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":412.59,"last_trade_time":"2025-12-19T11:16:19","percent_change":0.0,"prev_day_close":360.449996948242},{"option":"SPXW260417P06625000","bid":96.7,"bid_size":0.0,"ask":97.4,"ask_size":0.0,"iv":0.1959,"open_interest":97.0,"volume":3.0,"delta":-0.2829,"gamma":0.0006,"vega":9.3049,"theta":-1.5537,"rho":-3.2847,"theo":97.7345,"change":-15.9,"open":88.7,"high":90.0,"low":88.7,"tick":"down","last_trade_price":89.6,"last_trade_time":"2026-02-18T13:27:32","percent_change":-15.0711,"prev_day_close":105.5},{"option":"SPXW260417C06630000","bid":374.6,"bid_size":0.0,"ask":379.3,"ask_size":0.0,"iv":0.1953,"open_interest":2.0,"volume":0.0,"delta":0.7143,"gamma":0.0006,"vega":9.3467,"theta":-1.5209,"rho":7.3297,"theo":376.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.2,"last_trade_time":"2026-02-17T10:35:02","percent_change":0.0,"prev_day_close":356.299987792969},{"option":"SPXW260417P06630000","bid":97.6,"bid_size":0.0,"ask":98.4,"ask_size":0.0,"iv":0.1953,"open_interest":71.0,"volume":0.0,"delta":-0.2856,"gamma":0.0006,"vega":9.3467,"theta":-1.5558,"rho":-3.3169,"theo":98.6889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.2,"last_trade_time":"2026-02-17T09:38:06","percent_change":0.0,"prev_day_close":106.450000762939},{"option":"SPXW260417C06635000","bid":368.3,"bid_size":0.0,"ask":377.0,"ask_size":0.0,"iv":0.1944,"open_interest":11.0,"volume":0.0,"delta":0.7115,"gamma":0.0006,"vega":9.3882,"theta":-1.5235,"rho":7.3052,"theo":372.1283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":331.0,"last_trade_time":"2026-02-17T12:55:04","percent_change":0.0,"prev_day_close":352.399993896484},{"option":"SPXW260417P06635000","bid":98.6,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.1946,"open_interest":45.0,"volume":1.0,"delta":-0.2883,"gamma":0.0006,"vega":9.3882,"theta":-1.5578,"rho":-3.3495,"theo":99.6542,"change":-18.1,"open":89.5,"high":89.5,"low":89.5,"tick":"down","last_trade_price":89.5,"last_trade_time":"2026-02-18T11:37:05","percent_change":-16.8216,"prev_day_close":107.600002288818},{"option":"SPXW260417C06640000","bid":367.1,"bid_size":0.0,"ask":371.6,"ask_size":0.0,"iv":0.1939,"open_interest":4.0,"volume":0.0,"delta":0.7087,"gamma":0.0006,"vega":9.4293,"theta":-1.526,"rho":7.2804,"theo":368.1382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.32,"last_trade_time":"2026-01-27T10:57:07","percent_change":0.0,"prev_day_close":348.600006103516},{"option":"SPXW260417P06640000","bid":99.6,"bid_size":0.0,"ask":100.3,"ask_size":0.0,"iv":0.194,"open_interest":114.0,"volume":1.0,"delta":-0.2911,"gamma":0.0006,"vega":9.4293,"theta":-1.5597,"rho":-3.3822,"theo":100.6304,"change":-12.18,"open":96.37,"high":96.37,"low":96.37,"tick":"down","last_trade_price":96.37,"last_trade_time":"2026-02-18T15:54:28","percent_change":-11.2206,"prev_day_close":108.549999237061},{"option":"SPXW260417C06645000","bid":359.6,"bid_size":0.0,"ask":368.3,"ask_size":0.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":0.7059,"gamma":0.0006,"vega":9.4701,"theta":-1.5285,"rho":7.2554,"theo":364.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.650009155273},{"option":"SPXW260417P06645000","bid":100.5,"bid_size":0.0,"ask":101.3,"ask_size":0.0,"iv":0.1934,"open_interest":87.0,"volume":0.0,"delta":-0.2939,"gamma":0.0006,"vega":9.4701,"theta":-1.5615,"rho":-3.4153,"theo":101.6175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.5,"last_trade_time":"2026-02-13T12:05:43","percent_change":0.0,"prev_day_close":109.75},{"option":"SPXW260417C06650000","bid":358.7,"bid_size":0.0,"ask":363.3,"ask_size":0.0,"iv":0.1925,"open_interest":88.0,"volume":0.0,"delta":0.7031,"gamma":0.0006,"vega":9.5105,"theta":-1.5308,"rho":7.2302,"theo":360.1912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":468.64,"last_trade_time":"2026-01-27T15:19:34","percent_change":0.0,"prev_day_close":340.75},{"option":"SPXW260417P06650000","bid":101.5,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.1928,"open_interest":643.0,"volume":13.0,"delta":-0.2967,"gamma":0.0006,"vega":9.5105,"theta":-1.5632,"rho":-3.4485,"theo":102.6158,"change":-12.52,"open":92.66,"high":107.47,"low":91.38,"tick":"down","last_trade_price":98.28,"last_trade_time":"2026-02-18T15:54:28","percent_change":-11.2996,"prev_day_close":110.799999237061},{"option":"SPXW260417C06655000","bid":351.7,"bid_size":0.0,"ask":360.4,"ask_size":0.0,"iv":0.191,"open_interest":6.0,"volume":0.0,"delta":0.7002,"gamma":0.0007,"vega":9.5506,"theta":-1.5331,"rho":7.2048,"theo":356.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.1,"last_trade_time":"2026-02-05T10:46:12","percent_change":0.0,"prev_day_close":336.899993896484},{"option":"SPXW260417P06655000","bid":102.5,"bid_size":0.0,"ask":103.3,"ask_size":0.0,"iv":0.192,"open_interest":51.0,"volume":0.0,"delta":-0.2996,"gamma":0.0007,"vega":9.5506,"theta":-1.5648,"rho":-3.4819,"theo":103.6252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.9,"last_trade_time":"2026-02-17T12:08:14","percent_change":0.0,"prev_day_close":111.849998474121},{"option":"SPXW260417C06660000","bid":351.1,"bid_size":0.0,"ask":355.4,"ask_size":0.0,"iv":0.1914,"open_interest":7.0,"volume":0.0,"delta":0.6974,"gamma":0.0007,"vega":9.5902,"theta":-1.5352,"rho":7.1792,"theo":352.2888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.2,"last_trade_time":"2026-02-17T12:55:04","percent_change":0.0,"prev_day_close":333.0},{"option":"SPXW260417P06660000","bid":103.5,"bid_size":0.0,"ask":104.3,"ask_size":0.0,"iv":0.1914,"open_interest":115.0,"volume":0.0,"delta":-0.3025,"gamma":0.0007,"vega":9.5902,"theta":-1.5664,"rho":-3.5155,"theo":104.6459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.42,"last_trade_time":"2026-02-13T14:24:29","percent_change":0.0,"prev_day_close":113.0},{"option":"SPXW260417C06665000","bid":343.7,"bid_size":0.0,"ask":352.5,"ask_size":0.0,"iv":0.1898,"open_interest":4.0,"volume":0.0,"delta":0.6944,"gamma":0.0007,"vega":9.6296,"theta":-1.5373,"rho":7.1534,"theo":348.3546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.8,"last_trade_time":"2026-02-04T12:51:50","percent_change":0.0,"prev_day_close":329.199996948242},{"option":"SPXW260417P06665000","bid":104.6,"bid_size":0.0,"ask":105.3,"ask_size":0.0,"iv":0.1908,"open_interest":59.0,"volume":0.0,"delta":-0.3054,"gamma":0.0007,"vega":9.6296,"theta":-1.5678,"rho":-3.5493,"theo":105.6779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.0,"last_trade_time":"2026-02-13T13:12:27","percent_change":0.0,"prev_day_close":114.100002288818},{"option":"SPXW260417C06670000","bid":344.8,"bid_size":0.0,"ask":345.7,"ask_size":0.0,"iv":0.1902,"open_interest":1.0,"volume":0.0,"delta":0.6915,"gamma":0.0007,"vega":9.6686,"theta":-1.5393,"rho":7.1274,"theo":344.4318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":348.6,"last_trade_time":"2026-02-04T12:49:14","percent_change":0.0,"prev_day_close":325.349990844727},{"option":"SPXW260417P06670000","bid":105.6,"bid_size":0.0,"ask":106.3,"ask_size":0.0,"iv":0.1901,"open_interest":138.0,"volume":8.0,"delta":-0.3083,"gamma":0.0007,"vega":9.6686,"theta":-1.5692,"rho":-3.5834,"theo":106.7214,"change":-4.2,"open":111.9,"high":111.9,"low":95.13,"tick":"up","last_trade_price":111.0,"last_trade_time":"2026-02-18T14:39:17","percent_change":-3.64583,"prev_day_close":115.200000762939},{"option":"SPXW260417C06675000","bid":340.9,"bid_size":0.0,"ask":341.7,"ask_size":0.0,"iv":0.1896,"open_interest":36.0,"volume":0.0,"delta":0.6885,"gamma":0.0007,"vega":9.7072,"theta":-1.5412,"rho":7.101,"theo":340.5206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":407.44,"last_trade_time":"2026-01-22T12:33:10","percent_change":0.0,"prev_day_close":321.449996948242},{"option":"SPXW260417P06675000","bid":106.6,"bid_size":0.0,"ask":107.4,"ask_size":0.0,"iv":0.1895,"open_interest":137.0,"volume":0.0,"delta":-0.3113,"gamma":0.0007,"vega":9.7072,"theta":-1.5704,"rho":-3.6178,"theo":107.7764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.07,"last_trade_time":"2026-02-17T10:44:14","percent_change":0.0,"prev_day_close":116.349998474121},{"option":"SPXW260417C06680000","bid":336.9,"bid_size":0.0,"ask":337.8,"ask_size":0.0,"iv":0.1889,"open_interest":10.0,"volume":0.0,"delta":0.6855,"gamma":0.0007,"vega":9.7457,"theta":-1.543,"rho":7.0744,"theo":336.6211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":317.600006103516},{"option":"SPXW260417P06680000","bid":107.7,"bid_size":0.0,"ask":108.4,"ask_size":0.0,"iv":0.1888,"open_interest":90.0,"volume":1.0,"delta":-0.3143,"gamma":0.0007,"vega":9.7457,"theta":-1.5716,"rho":-3.6524,"theo":108.8431,"change":-19.15,"open":98.3,"high":98.3,"low":98.3,"tick":"down","last_trade_price":98.3,"last_trade_time":"2026-02-18T12:39:36","percent_change":-16.3048,"prev_day_close":117.450000762939},{"option":"SPXW260417C06685000","bid":333.0,"bid_size":0.0,"ask":333.9,"ask_size":0.0,"iv":0.1882,"open_interest":5.0,"volume":0.0,"delta":0.6825,"gamma":0.0007,"vega":9.7839,"theta":-1.5447,"rho":7.0475,"theo":332.7334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.4,"last_trade_time":"2026-01-21T09:37:36","percent_change":0.0,"prev_day_close":313.949996948242},{"option":"SPXW260417P06685000","bid":108.8,"bid_size":0.0,"ask":109.5,"ask_size":0.0,"iv":0.1882,"open_interest":169.0,"volume":0.0,"delta":-0.3174,"gamma":0.0007,"vega":9.7839,"theta":-1.5727,"rho":-3.6874,"theo":109.9216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.8,"last_trade_time":"2026-02-13T09:57:38","percent_change":0.0,"prev_day_close":118.700000762939},{"option":"SPXW260417C06690000","bid":329.2,"bid_size":0.0,"ask":330.0,"ask_size":0.0,"iv":0.1876,"open_interest":10.0,"volume":0.0,"delta":0.6794,"gamma":0.0007,"vega":9.8218,"theta":-1.5462,"rho":7.0201,"theo":328.8577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":424.94,"last_trade_time":"2025-12-26T15:12:30","percent_change":0.0,"prev_day_close":310.0},{"option":"SPXW260417P06690000","bid":109.8,"bid_size":0.0,"ask":110.6,"ask_size":0.0,"iv":0.1875,"open_interest":113.0,"volume":0.0,"delta":-0.3204,"gamma":0.0007,"vega":9.8218,"theta":-1.5736,"rho":-3.7228,"theo":111.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.3,"last_trade_time":"2026-02-17T12:08:06","percent_change":0.0,"prev_day_close":119.900001525879},{"option":"SPXW260417C06695000","bid":325.3,"bid_size":0.0,"ask":326.1,"ask_size":0.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":0.6763,"gamma":0.0007,"vega":9.8596,"theta":-1.5477,"rho":6.9923,"theo":324.9941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":306.349990844727},{"option":"SPXW260417P06695000","bid":110.9,"bid_size":0.0,"ask":111.6,"ask_size":0.0,"iv":0.1869,"open_interest":27.0,"volume":8.0,"delta":-0.3235,"gamma":0.0007,"vega":9.8596,"theta":-1.5745,"rho":-3.7586,"theo":112.1148,"change":-20.2,"open":100.9,"high":100.9,"low":100.9,"tick":"down","last_trade_price":100.9,"last_trade_time":"2026-02-18T12:47:04","percent_change":-16.6804,"prev_day_close":121.099998474121},{"option":"SPXW260417C06700000","bid":321.4,"bid_size":0.0,"ask":322.3,"ask_size":0.0,"iv":0.1863,"open_interest":37.0,"volume":0.0,"delta":0.6732,"gamma":0.0007,"vega":9.8971,"theta":-1.5491,"rho":6.964,"theo":321.1429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.89,"last_trade_time":"2026-02-17T14:19:54","percent_change":0.0,"prev_day_close":302.399993896484},{"option":"SPXW260417P06700000","bid":112.0,"bid_size":0.0,"ask":112.7,"ask_size":0.0,"iv":0.1863,"open_interest":2707.0,"volume":99.0,"delta":-0.3266,"gamma":0.0007,"vega":9.8971,"theta":-1.5752,"rho":-3.7949,"theo":113.2298,"change":-9.7,"open":111.52,"high":115.85,"low":99.97,"tick":"down","last_trade_price":112.55,"last_trade_time":"2026-02-18T15:43:27","percent_change":-7.93456,"prev_day_close":122.25},{"option":"SPXW260417C06705000","bid":317.6,"bid_size":0.0,"ask":318.6,"ask_size":0.0,"iv":0.1856,"open_interest":13.0,"volume":0.0,"delta":0.6701,"gamma":0.0007,"vega":9.9344,"theta":-1.5503,"rho":6.9352,"theo":317.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":297.2,"last_trade_time":"2026-02-13T15:59:43","percent_change":0.0,"prev_day_close":298.700012207031},{"option":"SPXW260417P06705000","bid":113.1,"bid_size":0.0,"ask":113.9,"ask_size":0.0,"iv":0.1856,"open_interest":80.0,"volume":0.0,"delta":-0.3298,"gamma":0.0007,"vega":9.9344,"theta":-1.5759,"rho":-3.8317,"theo":114.3574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.29,"last_trade_time":"2026-02-17T10:19:58","percent_change":0.0,"prev_day_close":123.5},{"option":"SPXW260417C06710000","bid":313.7,"bid_size":0.0,"ask":314.6,"ask_size":0.0,"iv":0.185,"open_interest":11.0,"volume":0.0,"delta":0.6669,"gamma":0.0007,"vega":9.9714,"theta":-1.5515,"rho":6.9059,"theo":313.4783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.3,"last_trade_time":"2026-02-17T14:19:54","percent_change":0.0,"prev_day_close":295.150009155273},{"option":"SPXW260417P06710000","bid":114.3,"bid_size":0.0,"ask":115.0,"ask_size":0.0,"iv":0.1849,"open_interest":68.0,"volume":2.0,"delta":-0.333,"gamma":0.0007,"vega":9.9714,"theta":-1.5764,"rho":-3.869,"theo":115.4977,"change":-6.66,"open":122.44,"high":122.44,"low":118.09,"tick":"down","last_trade_price":118.09,"last_trade_time":"2026-02-18T14:36:32","percent_change":-5.33868,"prev_day_close":124.75},{"option":"SPXW260417C06715000","bid":309.9,"bid_size":0.0,"ask":310.7,"ask_size":0.0,"iv":0.1843,"open_interest":10.0,"volume":0.0,"delta":0.6637,"gamma":0.0007,"vega":10.0081,"theta":-1.5525,"rho":6.8761,"theo":309.6654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":361.17,"last_trade_time":"2026-01-23T15:17:34","percent_change":0.0,"prev_day_close":291.199996948242},{"option":"SPXW260417P06715000","bid":115.4,"bid_size":0.0,"ask":116.1,"ask_size":0.0,"iv":0.1843,"open_interest":47.0,"volume":0.0,"delta":-0.3362,"gamma":0.0007,"vega":10.0081,"theta":-1.5768,"rho":-3.9068,"theo":116.651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.3,"last_trade_time":"2026-02-13T10:01:22","percent_change":0.0,"prev_day_close":125.950000762939},{"option":"SPXW260417C06720000","bid":306.1,"bid_size":0.0,"ask":306.9,"ask_size":0.0,"iv":0.1837,"open_interest":9.0,"volume":0.0,"delta":0.6604,"gamma":0.0007,"vega":10.0445,"theta":-1.5534,"rho":6.8458,"theo":305.8657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.43,"last_trade_time":"2026-01-07T11:00:34","percent_change":0.0,"prev_day_close":287.550003051758},{"option":"SPXW260417P06720000","bid":116.5,"bid_size":0.0,"ask":117.3,"ask_size":0.0,"iv":0.1836,"open_interest":159.0,"volume":0.0,"delta":-0.3394,"gamma":0.0007,"vega":10.0445,"theta":-1.5771,"rho":-3.9452,"theo":117.8175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.1,"last_trade_time":"2026-02-17T15:54:31","percent_change":0.0,"prev_day_close":127.25},{"option":"SPXW260417C06725000","bid":302.3,"bid_size":0.0,"ask":303.3,"ask_size":0.0,"iv":0.183,"open_interest":23.0,"volume":0.0,"delta":0.6572,"gamma":0.0007,"vega":10.0805,"theta":-1.5542,"rho":6.815,"theo":302.0793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.4,"last_trade_time":"2026-02-05T13:23:13","percent_change":0.0,"prev_day_close":283.949996948242},{"option":"SPXW260417P06725000","bid":117.7,"bid_size":0.0,"ask":118.4,"ask_size":0.0,"iv":0.183,"open_interest":126.0,"volume":1.0,"delta":-0.3427,"gamma":0.0007,"vega":10.0805,"theta":-1.5772,"rho":-3.984,"theo":118.9975,"change":-8.86,"open":119.69,"high":119.69,"low":119.69,"tick":"down","last_trade_price":119.69,"last_trade_time":"2026-02-18T09:30:05","percent_change":-6.89226,"prev_day_close":128.549995422363},{"option":"SPXW260417C06730000","bid":298.5,"bid_size":0.0,"ask":299.4,"ask_size":0.0,"iv":0.1824,"open_interest":7.0,"volume":0.0,"delta":0.6538,"gamma":0.0007,"vega":10.1161,"theta":-1.5549,"rho":6.7837,"theo":298.3066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.3,"last_trade_time":"2026-02-17T10:15:59","percent_change":0.0,"prev_day_close":280.300003051758},{"option":"SPXW260417P06730000","bid":118.9,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.1824,"open_interest":104.0,"volume":1.0,"delta":-0.346,"gamma":0.0007,"vega":10.1161,"theta":-1.5773,"rho":-4.0233,"theo":120.191,"change":-10.52,"open":119.33,"high":119.33,"low":119.33,"tick":"down","last_trade_price":119.33,"last_trade_time":"2026-02-18T16:00:44","percent_change":-8.10166,"prev_day_close":129.849998474121},{"option":"SPXW260417C06735000","bid":294.7,"bid_size":0.0,"ask":295.6,"ask_size":0.0,"iv":0.1817,"open_interest":3.0,"volume":0.0,"delta":0.6505,"gamma":0.0007,"vega":10.1511,"theta":-1.5554,"rho":6.7521,"theo":294.5477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.0,"last_trade_time":"2026-01-29T12:15:01","percent_change":0.0,"prev_day_close":276.650009155273},{"option":"SPXW260417P06735000","bid":120.1,"bid_size":0.0,"ask":120.8,"ask_size":0.0,"iv":0.1817,"open_interest":66.0,"volume":1.0,"delta":-0.3493,"gamma":0.0007,"vega":10.1511,"theta":-1.5772,"rho":-4.0629,"theo":121.3983,"change":-10.57,"open":120.58,"high":120.58,"low":120.58,"tick":"down","last_trade_price":120.58,"last_trade_time":"2026-02-18T16:00:44","percent_change":-8.05947,"prev_day_close":131.150001525879},{"option":"SPXW260417C06740000","bid":290.9,"bid_size":0.0,"ask":291.8,"ask_size":0.0,"iv":0.181,"open_interest":28.0,"volume":0.0,"delta":0.6472,"gamma":0.0008,"vega":10.1855,"theta":-1.5558,"rho":6.7201,"theo":290.8027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.3,"last_trade_time":"2026-02-17T09:33:23","percent_change":0.0,"prev_day_close":273.0},{"option":"SPXW260417P06740000","bid":121.3,"bid_size":0.0,"ask":122.0,"ask_size":0.0,"iv":0.1811,"open_interest":214.0,"volume":0.0,"delta":-0.3527,"gamma":0.0008,"vega":10.1855,"theta":-1.577,"rho":-4.103,"theo":122.6195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.8,"last_trade_time":"2026-02-12T10:04:30","percent_change":0.0,"prev_day_close":132.400001525879},{"option":"SPXW260417C06745000","bid":287.2,"bid_size":0.0,"ask":288.1,"ask_size":0.0,"iv":0.1804,"open_interest":2.0,"volume":0.0,"delta":0.6437,"gamma":0.0008,"vega":10.2194,"theta":-1.5561,"rho":6.6878,"theo":287.0718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.4,"last_trade_time":"2026-02-04T12:53:53","percent_change":0.0,"prev_day_close":269.349990844727},{"option":"SPXW260417P06745000","bid":122.5,"bid_size":0.0,"ask":123.2,"ask_size":0.0,"iv":0.1804,"open_interest":43.0,"volume":0.0,"delta":-0.3561,"gamma":0.0008,"vega":10.2194,"theta":-1.5767,"rho":-4.1433,"theo":123.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.2,"last_trade_time":"2026-02-17T15:55:50","percent_change":0.0,"prev_day_close":133.799995422363},{"option":"SPXW260417C06750000","bid":283.5,"bid_size":0.0,"ask":284.3,"ask_size":0.0,"iv":0.1797,"open_interest":135.0,"volume":3.0,"delta":0.6403,"gamma":0.0008,"vega":10.2526,"theta":-1.5563,"rho":6.6553,"theo":283.3551,"change":30.42,"open":290.01,"high":297.25,"low":290.01,"tick":"down","last_trade_price":296.27,"last_trade_time":"2026-02-18T10:43:08","percent_change":11.4425,"prev_day_close":265.849990844727},{"option":"SPXW260417P06750000","bid":123.7,"bid_size":0.0,"ask":124.5,"ask_size":0.0,"iv":0.1797,"open_interest":2240.0,"volume":13.0,"delta":-0.3595,"gamma":0.0008,"vega":10.2526,"theta":-1.5762,"rho":-4.1838,"theo":125.1043,"change":-7.95,"open":114.27,"high":127.88,"low":114.27,"tick":"down","last_trade_price":127.2,"last_trade_time":"2026-02-18T15:35:45","percent_change":-5.88235,"prev_day_close":135.150001525879},{"option":"SPXW260417C06755000","bid":279.6,"bid_size":0.0,"ask":280.6,"ask_size":0.0,"iv":0.1791,"open_interest":19.0,"volume":0.0,"delta":0.6368,"gamma":0.0008,"vega":10.2851,"theta":-1.5563,"rho":6.6225,"theo":279.6527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.0,"last_trade_time":"2026-01-29T11:10:06","percent_change":0.0,"prev_day_close":262.25},{"option":"SPXW260417P06755000","bid":125.0,"bid_size":0.0,"ask":125.7,"ask_size":0.0,"iv":0.1791,"open_interest":24.0,"volume":1.0,"delta":-0.363,"gamma":0.0008,"vega":10.2851,"theta":-1.5756,"rho":-4.2246,"theo":126.3682,"change":-15.99,"open":120.51,"high":120.51,"low":120.51,"tick":"down","last_trade_price":120.51,"last_trade_time":"2026-02-18T15:54:43","percent_change":-11.7143,"prev_day_close":136.5},{"option":"SPXW260417C06760000","bid":276.0,"bid_size":0.0,"ask":276.9,"ask_size":0.0,"iv":0.1784,"open_interest":5.0,"volume":0.0,"delta":0.6333,"gamma":0.0008,"vega":10.3169,"theta":-1.5562,"rho":6.5896,"theo":275.9647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.4,"last_trade_time":"2026-02-17T09:44:13","percent_change":0.0,"prev_day_close":258.399993896484},{"option":"SPXW260417P06760000","bid":126.2,"bid_size":0.0,"ask":127.0,"ask_size":0.0,"iv":0.1784,"open_interest":62.0,"volume":0.0,"delta":-0.3665,"gamma":0.0008,"vega":10.3169,"theta":-1.5748,"rho":-4.2656,"theo":127.6464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":171.45,"last_trade_time":"2026-02-17T10:01:30","percent_change":0.0,"prev_day_close":137.900001525879},{"option":"SPXW260417C06765000","bid":272.3,"bid_size":0.0,"ask":273.2,"ask_size":0.0,"iv":0.1778,"open_interest":6.0,"volume":0.0,"delta":0.6298,"gamma":0.0008,"vega":10.348,"theta":-1.5559,"rho":6.5564,"theo":272.2912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":258.3,"last_trade_time":"2026-02-05T10:10:04","percent_change":0.0,"prev_day_close":255.050003051758},{"option":"SPXW260417P06765000","bid":127.5,"bid_size":0.0,"ask":128.2,"ask_size":0.0,"iv":0.1777,"open_interest":18.0,"volume":8.0,"delta":-0.37,"gamma":0.0008,"vega":10.348,"theta":-1.574,"rho":-4.3068,"theo":128.9392,"change":-22.8,"open":117.3,"high":117.3,"low":116.5,"tick":"down","last_trade_price":116.5,"last_trade_time":"2026-02-18T12:46:47","percent_change":-16.3675,"prev_day_close":139.299995422363},{"option":"SPXW260417C06770000","bid":268.7,"bid_size":0.0,"ask":269.5,"ask_size":0.0,"iv":0.1772,"open_interest":75.0,"volume":0.0,"delta":0.6262,"gamma":0.0008,"vega":10.3785,"theta":-1.5556,"rho":6.523,"theo":268.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.2,"last_trade_time":"2026-02-06T10:09:33","percent_change":0.0,"prev_day_close":251.449996948242},{"option":"SPXW260417P06770000","bid":128.8,"bid_size":0.0,"ask":129.5,"ask_size":0.0,"iv":0.1771,"open_interest":85.0,"volume":1.0,"delta":-0.3736,"gamma":0.0008,"vega":10.3785,"theta":-1.573,"rho":-4.3483,"theo":130.2465,"change":-18.9,"open":121.8,"high":121.8,"low":121.8,"tick":"down","last_trade_price":121.8,"last_trade_time":"2026-02-18T11:59:31","percent_change":-13.4328,"prev_day_close":140.700004577637},{"option":"SPXW260417C06775000","bid":265.0,"bid_size":0.0,"ask":265.9,"ask_size":0.0,"iv":0.1764,"open_interest":31.0,"volume":0.0,"delta":0.6226,"gamma":0.0008,"vega":10.4084,"theta":-1.555,"rho":6.4892,"theo":264.9882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.42,"last_trade_time":"2026-02-12T15:58:19","percent_change":0.0,"prev_day_close":247.949996948242},{"option":"SPXW260417P06775000","bid":130.1,"bid_size":0.0,"ask":130.8,"ask_size":0.0,"iv":0.1764,"open_interest":146.0,"volume":2.0,"delta":-0.3772,"gamma":0.0008,"vega":10.4084,"theta":-1.5718,"rho":-4.39,"theo":131.5687,"change":-15.7,"open":121.7,"high":126.5,"low":121.7,"tick":"up","last_trade_price":126.5,"last_trade_time":"2026-02-18T15:55:09","percent_change":-11.0408,"prev_day_close":142.200004577637},{"option":"SPXW260417C06780000","bid":261.4,"bid_size":0.0,"ask":262.2,"ask_size":0.0,"iv":0.1758,"open_interest":49.0,"volume":0.0,"delta":0.619,"gamma":0.0008,"vega":10.4375,"theta":-1.5543,"rho":6.4552,"theo":261.359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.71,"last_trade_time":"2026-02-10T10:26:30","percent_change":0.0,"prev_day_close":244.449996948242},{"option":"SPXW260417P06780000","bid":131.4,"bid_size":0.0,"ask":132.2,"ask_size":0.0,"iv":0.1758,"open_interest":87.0,"volume":0.0,"delta":-0.3808,"gamma":0.0008,"vega":10.4375,"theta":-1.5705,"rho":-4.432,"theo":132.9057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.1,"last_trade_time":"2026-02-17T10:37:30","percent_change":0.0,"prev_day_close":143.599998474121},{"option":"SPXW260417C06785000","bid":257.7,"bid_size":0.0,"ask":258.6,"ask_size":0.0,"iv":0.1751,"open_interest":13.0,"volume":0.0,"delta":0.6153,"gamma":0.0008,"vega":10.4661,"theta":-1.5535,"rho":6.4208,"theo":257.7449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.4,"last_trade_time":"2026-02-17T15:55:55","percent_change":0.0,"prev_day_close":240.949996948242},{"option":"SPXW260417P06785000","bid":132.8,"bid_size":0.0,"ask":133.5,"ask_size":0.0,"iv":0.1751,"open_interest":17.0,"volume":0.0,"delta":-0.3845,"gamma":0.0008,"vega":10.4661,"theta":-1.569,"rho":-4.4745,"theo":134.2578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.25,"last_trade_time":"2026-02-17T10:33:12","percent_change":0.0,"prev_day_close":145.0},{"option":"SPXW260417C06790000","bid":254.1,"bid_size":0.0,"ask":255.0,"ask_size":0.0,"iv":0.1744,"open_interest":24.0,"volume":1.0,"delta":0.6116,"gamma":0.0008,"vega":10.4941,"theta":-1.5526,"rho":6.3859,"theo":254.1461,"change":10.77,"open":248.22,"high":248.22,"low":248.22,"tick":"up","last_trade_price":248.22,"last_trade_time":"2026-02-18T14:53:25","percent_change":4.53569,"prev_day_close":237.449996948242},{"option":"SPXW260417P06790000","bid":134.1,"bid_size":0.0,"ask":134.9,"ask_size":0.0,"iv":0.1745,"open_interest":95.0,"volume":22.0,"delta":-0.3882,"gamma":0.0008,"vega":10.4941,"theta":-1.5675,"rho":-4.5174,"theo":135.6252,"change":-20.77,"open":122.06,"high":126.3,"low":122.06,"tick":"down","last_trade_price":125.78,"last_trade_time":"2026-02-18T13:36:08","percent_change":-14.1726,"prev_day_close":146.550003051758},{"option":"SPXW260417C06795000","bid":250.5,"bid_size":0.0,"ask":251.4,"ask_size":0.0,"iv":0.1738,"open_interest":24.0,"volume":4.0,"delta":0.6079,"gamma":0.0008,"vega":10.5214,"theta":-1.5514,"rho":6.3505,"theo":250.5628,"change":33.05,"open":259.0,"high":267.0,"low":259.0,"tick":"up","last_trade_price":267.0,"last_trade_time":"2026-02-18T13:04:12","percent_change":14.127,"prev_day_close":233.949996948242},{"option":"SPXW260417P06795000","bid":135.5,"bid_size":0.0,"ask":136.2,"ask_size":0.0,"iv":0.1738,"open_interest":63.0,"volume":4.0,"delta":-0.3919,"gamma":0.0008,"vega":10.5214,"theta":-1.5657,"rho":-4.5608,"theo":137.0081,"change":-24.55,"open":128.4,"high":128.4,"low":123.5,"tick":"down","last_trade_price":123.5,"last_trade_time":"2026-02-18T13:11:55","percent_change":-16.5822,"prev_day_close":148.050003051758},{"option":"SPXW260417C06800000","bid":246.9,"bid_size":0.0,"ask":247.8,"ask_size":0.0,"iv":0.1731,"open_interest":160.0,"volume":21.0,"delta":0.6041,"gamma":0.0008,"vega":10.5482,"theta":-1.5502,"rho":6.3144,"theo":246.9952,"change":10.52,"open":250.8,"high":264.0,"low":241.12,"tick":"down","last_trade_price":241.12,"last_trade_time":"2026-02-18T14:53:25","percent_change":4.56201,"prev_day_close":230.600006103516},{"option":"SPXW260417P06800000","bid":136.9,"bid_size":0.0,"ask":137.6,"ask_size":0.0,"iv":0.1732,"open_interest":6207.0,"volume":82.0,"delta":-0.3957,"gamma":0.0008,"vega":10.5482,"theta":-1.5638,"rho":-4.6049,"theo":138.4068,"change":-17.51,"open":140.53,"high":142.5,"low":125.05,"tick":"down","last_trade_price":132.04,"last_trade_time":"2026-02-18T15:54:43","percent_change":-11.7085,"prev_day_close":149.550003051758},{"option":"SPXW260417C06805000","bid":243.4,"bid_size":0.0,"ask":244.2,"ask_size":0.0,"iv":0.1724,"open_interest":16.0,"volume":0.0,"delta":0.6003,"gamma":0.0008,"vega":10.5743,"theta":-1.5487,"rho":6.2778,"theo":243.4437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.48,"last_trade_time":"2026-02-13T12:40:39","percent_change":0.0,"prev_day_close":227.099998474121},{"option":"SPXW260417P06805000","bid":138.3,"bid_size":0.0,"ask":139.0,"ask_size":0.0,"iv":0.1725,"open_interest":86.0,"volume":6.0,"delta":-0.3995,"gamma":0.0008,"vega":10.5743,"theta":-1.5618,"rho":-4.6495,"theo":139.8216,"change":-21.4,"open":141.93,"high":141.93,"low":126.6,"tick":"up","last_trade_price":129.7,"last_trade_time":"2026-02-18T13:37:30","percent_change":-14.1628,"prev_day_close":151.099998474121},{"option":"SPXW260417C06810000","bid":239.8,"bid_size":0.0,"ask":240.7,"ask_size":0.0,"iv":0.1718,"open_interest":34.0,"volume":0.0,"delta":0.5965,"gamma":0.0008,"vega":10.5997,"theta":-1.5471,"rho":6.2406,"theo":239.9086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.8,"last_trade_time":"2026-02-17T10:50:03","percent_change":0.0,"prev_day_close":223.650001525879},{"option":"SPXW260417P06810000","bid":139.7,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1719,"open_interest":57.0,"volume":19.0,"delta":-0.4034,"gamma":0.0008,"vega":10.5997,"theta":-1.5595,"rho":-4.6948,"theo":141.2527,"change":-11.5,"open":141.63,"high":141.63,"low":140.1,"tick":"up","last_trade_price":141.1,"last_trade_time":"2026-02-18T14:35:02","percent_change":-7.53604,"prev_day_close":152.599998474121},{"option":"SPXW260417C06815000","bid":236.3,"bid_size":0.0,"ask":237.2,"ask_size":0.0,"iv":0.1711,"open_interest":26.0,"volume":0.0,"delta":0.5926,"gamma":0.0008,"vega":10.6244,"theta":-1.5454,"rho":6.2027,"theo":236.3901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.3,"last_trade_time":"2026-02-13T10:00:27","percent_change":0.0,"prev_day_close":220.25},{"option":"SPXW260417P06815000","bid":141.1,"bid_size":0.0,"ask":141.9,"ask_size":0.0,"iv":0.1711,"open_interest":37.0,"volume":0.0,"delta":-0.4072,"gamma":0.0008,"vega":10.6244,"theta":-1.5572,"rho":-4.7407,"theo":142.7004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.6,"last_trade_time":"2026-02-17T10:25:51","percent_change":0.0,"prev_day_close":154.200004577637},{"option":"SPXW260417C06820000","bid":232.8,"bid_size":0.0,"ask":233.6,"ask_size":0.0,"iv":0.1705,"open_interest":25.0,"volume":0.0,"delta":0.5887,"gamma":0.0008,"vega":10.6484,"theta":-1.5435,"rho":6.1643,"theo":232.8886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.4,"last_trade_time":"2026-02-13T10:06:14","percent_change":0.0,"prev_day_close":216.849998474121},{"option":"SPXW260417P06820000","bid":142.6,"bid_size":0.0,"ask":143.3,"ask_size":0.0,"iv":0.1705,"open_interest":112.0,"volume":3.0,"delta":-0.4111,"gamma":0.0008,"vega":10.6484,"theta":-1.5546,"rho":-4.7872,"theo":144.1651,"change":-7.39,"open":131.8,"high":148.41,"low":131.8,"tick":"no_change","last_trade_price":148.41,"last_trade_time":"2026-02-18T15:01:31","percent_change":-4.74326,"prev_day_close":155.799995422363},{"option":"SPXW260417C06825000","bid":229.3,"bid_size":0.0,"ask":230.1,"ask_size":0.0,"iv":0.1698,"open_interest":64.0,"volume":0.0,"delta":0.5848,"gamma":0.0008,"vega":10.6715,"theta":-1.5414,"rho":6.1253,"theo":229.4043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.0,"last_trade_time":"2026-02-17T11:00:59","percent_change":0.0,"prev_day_close":213.599998474121},{"option":"SPXW260417P06825000","bid":144.0,"bid_size":0.0,"ask":144.8,"ask_size":0.0,"iv":0.1698,"open_interest":108.0,"volume":3.0,"delta":-0.4151,"gamma":0.0008,"vega":10.6715,"theta":-1.5519,"rho":-4.8342,"theo":145.6471,"change":-18.9,"open":137.9,"high":138.5,"low":131.95,"tick":"up","last_trade_price":138.5,"last_trade_time":"2026-02-18T13:44:27","percent_change":-12.0076,"prev_day_close":157.400001525879},{"option":"SPXW260417C06830000","bid":225.8,"bid_size":0.0,"ask":226.7,"ask_size":0.0,"iv":0.1692,"open_interest":19.0,"volume":0.0,"delta":0.5808,"gamma":0.0008,"vega":10.6937,"theta":-1.5391,"rho":6.0859,"theo":225.9375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.0,"last_trade_time":"2026-02-13T09:48:02","percent_change":0.0,"prev_day_close":210.25},{"option":"SPXW260417P06830000","bid":145.5,"bid_size":0.0,"ask":146.3,"ask_size":0.0,"iv":0.1692,"open_interest":107.0,"volume":9.0,"delta":-0.4191,"gamma":0.0008,"vega":10.6937,"theta":-1.549,"rho":-4.8816,"theo":147.1465,"change":-24.45,"open":134.6,"high":134.6,"low":134.6,"tick":"down","last_trade_price":134.6,"last_trade_time":"2026-02-18T12:36:02","percent_change":-15.3725,"prev_day_close":159.050003051758},{"option":"SPXW260417C06835000","bid":222.4,"bid_size":0.0,"ask":223.2,"ask_size":0.0,"iv":0.1685,"open_interest":24.0,"volume":0.0,"delta":0.5768,"gamma":0.0008,"vega":10.715,"theta":-1.5367,"rho":6.0461,"theo":222.4883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.4,"last_trade_time":"2026-02-17T15:55:42","percent_change":0.0,"prev_day_close":206.900001525879},{"option":"SPXW260417P06835000","bid":147.0,"bid_size":0.0,"ask":147.8,"ask_size":0.0,"iv":0.1685,"open_interest":19.0,"volume":3.0,"delta":-0.4231,"gamma":0.0008,"vega":10.715,"theta":-1.546,"rho":-4.9294,"theo":148.6636,"change":-24.65,"open":136.3,"high":136.3,"low":136.0,"tick":"down","last_trade_price":136.0,"last_trade_time":"2026-02-18T13:25:36","percent_change":-15.3439,"prev_day_close":160.650001525879},{"option":"SPXW260417C06840000","bid":218.9,"bid_size":0.0,"ask":219.8,"ask_size":0.0,"iv":0.1678,"open_interest":133.0,"volume":11.0,"delta":0.5727,"gamma":0.0008,"vega":10.7353,"theta":-1.5341,"rho":6.006,"theo":219.0571,"change":27.3,"open":230.9,"high":230.9,"low":230.9,"tick":"up","last_trade_price":230.9,"last_trade_time":"2026-02-18T11:12:01","percent_change":13.4086,"prev_day_close":203.599998474121},{"option":"SPXW260417P06840000","bid":148.5,"bid_size":0.0,"ask":149.3,"ask_size":0.0,"iv":0.1678,"open_interest":207.0,"volume":4.0,"delta":-0.4271,"gamma":0.0008,"vega":10.7353,"theta":-1.5427,"rho":-4.9775,"theo":150.1985,"change":-24.75,"open":139.4,"high":139.4,"low":137.6,"tick":"down","last_trade_price":137.6,"last_trade_time":"2026-02-18T13:25:27","percent_change":-15.2448,"prev_day_close":162.349998474121},{"option":"SPXW260417C06845000","bid":215.5,"bid_size":0.0,"ask":216.3,"ask_size":0.0,"iv":0.1672,"open_interest":14.0,"volume":0.0,"delta":0.5686,"gamma":0.0008,"vega":10.7546,"theta":-1.5313,"rho":5.9657,"theo":215.6439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.64,"last_trade_time":"2026-02-17T09:55:46","percent_change":0.0,"prev_day_close":200.349998474121},{"option":"SPXW260417P06845000","bid":150.1,"bid_size":0.0,"ask":150.9,"ask_size":0.0,"iv":0.1672,"open_interest":53.0,"volume":2.0,"delta":-0.4312,"gamma":0.0008,"vega":10.7546,"theta":-1.5393,"rho":-5.0258,"theo":151.7516,"change":-24.7,"open":137.9,"high":139.3,"low":137.9,"tick":"up","last_trade_price":139.3,"last_trade_time":"2026-02-18T13:26:36","percent_change":-15.061,"prev_day_close":164.0},{"option":"SPXW260417C06850000","bid":212.1,"bid_size":0.0,"ask":212.9,"ask_size":0.0,"iv":0.1665,"open_interest":215.0,"volume":3.0,"delta":0.5645,"gamma":0.0009,"vega":10.7728,"theta":-1.5283,"rho":5.9252,"theo":212.2489,"change":10.9,"open":219.98,"high":222.7,"low":208.05,"tick":"down","last_trade_price":208.05,"last_trade_time":"2026-02-18T15:37:27","percent_change":5.52878,"prev_day_close":197.150001525879},{"option":"SPXW260417P06850000","bid":151.7,"bid_size":0.0,"ask":152.4,"ask_size":0.0,"iv":0.1665,"open_interest":263.0,"volume":25.0,"delta":-0.4353,"gamma":0.0009,"vega":10.7728,"theta":-1.5357,"rho":-5.0744,"theo":153.3228,"change":-12.8,"open":143.65,"high":158.0,"low":137.17,"tick":"up","last_trade_price":153.0,"last_trade_time":"2026-02-18T16:09:48","percent_change":-7.72014,"prev_day_close":165.799995422363},{"option":"SPXW260417C06855000","bid":208.7,"bid_size":0.0,"ask":209.6,"ask_size":0.0,"iv":0.1658,"open_interest":16.0,"volume":22.0,"delta":0.5603,"gamma":0.0009,"vega":10.79,"theta":-1.5251,"rho":5.8845,"theo":208.8723,"change":17.95,"open":211.8,"high":211.8,"low":211.8,"tick":"no_change","last_trade_price":211.8,"last_trade_time":"2026-02-18T14:13:39","percent_change":9.25974,"prev_day_close":193.849998474121},{"option":"SPXW260417P06855000","bid":153.2,"bid_size":0.0,"ask":154.0,"ask_size":0.0,"iv":0.1658,"open_interest":37.0,"volume":6.0,"delta":-0.4395,"gamma":0.0009,"vega":10.79,"theta":-1.5319,"rho":-5.1231,"theo":154.9124,"change":-25.4,"open":144.9,"high":144.9,"low":141.2,"tick":"up","last_trade_price":142.1,"last_trade_time":"2026-02-18T13:25:21","percent_change":-15.1642,"prev_day_close":167.5},{"option":"SPXW260417C06860000","bid":205.3,"bid_size":0.0,"ask":206.2,"ask_size":0.0,"iv":0.1652,"open_interest":13.0,"volume":74.0,"delta":0.5561,"gamma":0.0009,"vega":10.8061,"theta":-1.5218,"rho":5.8435,"theo":205.5142,"change":6.4,"open":212.2,"high":216.9,"low":195.3,"tick":"no_change","last_trade_price":197.0,"last_trade_time":"2026-02-18T15:24:32","percent_change":3.35782,"prev_day_close":190.599998474121},{"option":"SPXW260417P06860000","bid":154.8,"bid_size":0.0,"ask":155.6,"ask_size":0.0,"iv":0.1652,"open_interest":198.0,"volume":5.0,"delta":-0.4437,"gamma":0.0009,"vega":10.8061,"theta":-1.528,"rho":-5.172,"theo":156.5206,"change":-26.15,"open":144.3,"high":145.5,"low":143.1,"tick":"no_change","last_trade_price":143.1,"last_trade_time":"2026-02-18T13:24:38","percent_change":-15.4505,"prev_day_close":169.25},{"option":"SPXW260417C06865000","bid":202.0,"bid_size":0.0,"ask":202.8,"ask_size":0.0,"iv":0.1645,"open_interest":17.0,"volume":0.0,"delta":0.5519,"gamma":0.0009,"vega":10.8211,"theta":-1.5183,"rho":5.8024,"theo":202.1748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.12,"last_trade_time":"2026-02-17T14:45:16","percent_change":0.0,"prev_day_close":187.450004577637},{"option":"SPXW260417P06865000","bid":156.5,"bid_size":0.0,"ask":157.3,"ask_size":0.0,"iv":0.1645,"open_interest":28.0,"volume":8.0,"delta":-0.4479,"gamma":0.0009,"vega":10.8211,"theta":-1.5238,"rho":-5.2213,"theo":158.1475,"change":-7.88,"open":145.4,"high":163.12,"low":143.3,"tick":"up","last_trade_price":163.12,"last_trade_time":"2026-02-18T14:53:53","percent_change":-4.60819,"prev_day_close":171.0},{"option":"SPXW260417C06870000","bid":198.7,"bid_size":0.0,"ask":199.5,"ask_size":0.0,"iv":0.1638,"open_interest":188.0,"volume":6.0,"delta":0.5476,"gamma":0.0009,"vega":10.8351,"theta":-1.5146,"rho":5.7608,"theo":198.8544,"change":11.95,"open":196.25,"high":196.25,"low":196.25,"tick":"up","last_trade_price":196.25,"last_trade_time":"2026-02-18T14:50:06","percent_change":6.484,"prev_day_close":184.299995422363},{"option":"SPXW260417P06870000","bid":158.1,"bid_size":0.0,"ask":158.9,"ask_size":0.0,"iv":0.1639,"open_interest":95.0,"volume":0.0,"delta":-0.4522,"gamma":0.0009,"vega":10.8351,"theta":-1.5195,"rho":-5.2708,"theo":159.7933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.84,"last_trade_time":"2026-02-17T09:46:02","percent_change":0.0,"prev_day_close":172.849998474121},{"option":"SPXW260417C06875000","bid":195.4,"bid_size":0.0,"ask":196.1,"ask_size":0.0,"iv":0.1631,"open_interest":142.0,"volume":18.0,"delta":0.5433,"gamma":0.0009,"vega":10.848,"theta":-1.5107,"rho":5.7188,"theo":195.5533,"change":14.3,"open":202.1,"high":205.44,"low":191.45,"tick":"up","last_trade_price":195.4,"last_trade_time":"2026-02-18T15:46:36","percent_change":7.89619,"prev_day_close":181.100006103516},{"option":"SPXW260417P06875000","bid":159.8,"bid_size":0.0,"ask":160.6,"ask_size":0.0,"iv":0.1632,"open_interest":234.0,"volume":3.0,"delta":-0.4565,"gamma":0.0009,"vega":10.848,"theta":-1.515,"rho":-5.3208,"theo":161.4584,"change":-8.13,"open":151.8,"high":166.47,"low":147.4,"tick":"up","last_trade_price":166.47,"last_trade_time":"2026-02-18T14:53:53","percent_change":-4.65636,"prev_day_close":174.599998474121},{"option":"SPXW260417C06880000","bid":192.1,"bid_size":0.0,"ask":192.9,"ask_size":0.0,"iv":0.1626,"open_interest":126.0,"volume":6.0,"delta":0.539,"gamma":0.0009,"vega":10.8598,"theta":-1.5066,"rho":5.6763,"theo":192.2717,"change":11.7,"open":189.7,"high":189.7,"low":189.7,"tick":"up","last_trade_price":189.7,"last_trade_time":"2026-02-18T14:50:06","percent_change":6.57303,"prev_day_close":178.0},{"option":"SPXW260417P06880000","bid":161.4,"bid_size":0.0,"ask":162.2,"ask_size":0.0,"iv":0.1625,"open_interest":64.0,"volume":1.0,"delta":-0.4609,"gamma":0.0009,"vega":10.8598,"theta":-1.5103,"rho":-5.3714,"theo":163.143,"change":-27.5,"open":149.0,"high":149.0,"low":149.0,"tick":"down","last_trade_price":149.0,"last_trade_time":"2026-02-18T13:24:22","percent_change":-15.5807,"prev_day_close":176.5},{"option":"SPXW260417C06885000","bid":188.8,"bid_size":0.0,"ask":189.6,"ask_size":0.0,"iv":0.1618,"open_interest":47.0,"volume":13.0,"delta":0.5346,"gamma":0.0009,"vega":10.8705,"theta":-1.5024,"rho":5.6331,"theo":189.01,"change":17.35,"open":198.2,"high":198.2,"low":192.2,"tick":"down","last_trade_price":192.2,"last_trade_time":"2026-02-18T14:13:04","percent_change":9.92279,"prev_day_close":174.849998474121},{"option":"SPXW260417P06885000","bid":163.1,"bid_size":0.0,"ask":164.0,"ask_size":0.0,"iv":0.1619,"open_interest":38.0,"volume":9.0,"delta":-0.4652,"gamma":0.0009,"vega":10.8705,"theta":-1.5054,"rho":-5.4226,"theo":164.8476,"change":-15.35,"open":175.21,"high":175.21,"low":151.6,"tick":"up","last_trade_price":163.0,"last_trade_time":"2026-02-18T14:30:20","percent_change":-8.60667,"prev_day_close":178.349998474121},{"option":"SPXW260417C06890000","bid":185.6,"bid_size":0.0,"ask":186.4,"ask_size":0.0,"iv":0.1612,"open_interest":41.0,"volume":28.0,"delta":0.5302,"gamma":0.0009,"vega":10.88,"theta":-1.4979,"rho":5.5892,"theo":185.7688,"change":16.5,"open":191.9,"high":195.9,"low":188.3,"tick":"down","last_trade_price":188.3,"last_trade_time":"2026-02-18T14:14:37","percent_change":9.60419,"prev_day_close":171.799995422363},{"option":"SPXW260417P06890000","bid":164.9,"bid_size":0.0,"ask":165.7,"ask_size":0.0,"iv":0.1612,"open_interest":79.0,"volume":9.0,"delta":-0.4697,"gamma":0.0009,"vega":10.88,"theta":-1.5003,"rho":-5.4745,"theo":166.5725,"change":-24.3,"open":155.9,"high":155.9,"low":155.9,"tick":"down","last_trade_price":155.9,"last_trade_time":"2026-02-18T11:54:34","percent_change":-13.485,"prev_day_close":180.200004577637},{"option":"SPXW260417C06895000","bid":182.4,"bid_size":0.0,"ask":183.1,"ask_size":0.0,"iv":0.1606,"open_interest":21.0,"volume":21.0,"delta":0.5257,"gamma":0.0009,"vega":10.8884,"theta":-1.4932,"rho":5.5446,"theo":182.5483,"change":25.0,"open":188.9,"high":193.7,"low":188.9,"tick":"up","last_trade_price":193.7,"last_trade_time":"2026-02-18T10:44:48","percent_change":14.8192,"prev_day_close":168.700004577637},{"option":"SPXW260417P06895000","bid":166.6,"bid_size":0.0,"ask":167.4,"ask_size":0.0,"iv":0.1606,"open_interest":40.0,"volume":11.0,"delta":-0.4741,"gamma":0.0009,"vega":10.8884,"theta":-1.495,"rho":-5.5271,"theo":168.3183,"change":-27.1,"open":155.8,"high":155.8,"low":154.3,"tick":"up","last_trade_price":155.0,"last_trade_time":"2026-02-18T13:26:24","percent_change":-14.8819,"prev_day_close":182.099998474121},{"option":"SPXW260417C06900000","bid":179.2,"bid_size":0.0,"ask":179.9,"ask_size":0.0,"iv":0.1598,"open_interest":1373.0,"volume":65.0,"delta":0.5212,"gamma":0.0009,"vega":10.8955,"theta":-1.4884,"rho":5.4993,"theo":179.3491,"change":13.3,"open":175.0,"high":190.02,"low":175.0,"tick":"no_change","last_trade_price":179.0,"last_trade_time":"2026-02-18T14:34:14","percent_change":8.02655,"prev_day_close":165.700004577637},{"option":"SPXW260417P06900000","bid":168.4,"bid_size":0.0,"ask":169.2,"ask_size":0.0,"iv":0.1599,"open_interest":1844.0,"volume":52.0,"delta":-0.4786,"gamma":0.0009,"vega":10.8955,"theta":-1.4895,"rho":-5.5804,"theo":170.0853,"change":-14.0,"open":156.8,"high":170.0,"low":154.4,"tick":"up","last_trade_price":170.0,"last_trade_time":"2026-02-18T14:35:02","percent_change":-7.6087,"prev_day_close":184.0},{"option":"SPXW260417C06905000","bid":176.0,"bid_size":0.0,"ask":176.8,"ask_size":0.0,"iv":0.1592,"open_interest":24.0,"volume":0.0,"delta":0.5167,"gamma":0.0009,"vega":10.9013,"theta":-1.4833,"rho":5.4534,"theo":176.1716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.0,"last_trade_time":"2026-02-17T09:35:54","percent_change":0.0,"prev_day_close":162.650001525879},{"option":"SPXW260417P06905000","bid":170.2,"bid_size":0.0,"ask":171.0,"ask_size":0.0,"iv":0.1593,"open_interest":25.0,"volume":3.0,"delta":-0.4831,"gamma":0.0009,"vega":10.9013,"theta":-1.4838,"rho":-5.6344,"theo":171.8741,"change":-27.52,"open":158.58,"high":158.58,"low":158.58,"tick":"down","last_trade_price":158.58,"last_trade_time":"2026-02-18T10:45:41","percent_change":-14.7878,"prev_day_close":186.100006103516},{"option":"SPXW260417C06910000","bid":172.8,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.1586,"open_interest":96.0,"volume":22.0,"delta":0.5121,"gamma":0.0009,"vega":10.9058,"theta":-1.478,"rho":5.4069,"theo":173.0163,"change":15.75,"open":181.94,"high":184.2,"low":175.4,"tick":"down","last_trade_price":175.4,"last_trade_time":"2026-02-18T14:15:07","percent_change":9.86533,"prev_day_close":159.650001525879},{"option":"SPXW260417P06910000","bid":172.0,"bid_size":0.0,"ask":172.8,"ask_size":0.0,"iv":0.1585,"open_interest":59.0,"volume":3.0,"delta":-0.4877,"gamma":0.0009,"vega":10.9058,"theta":-1.478,"rho":-5.689,"theo":173.685,"change":-11.35,"open":155.9,"high":176.7,"low":155.9,"tick":"up","last_trade_price":176.7,"last_trade_time":"2026-02-18T14:43:13","percent_change":-6.03563,"prev_day_close":188.050003051758},{"option":"SPXW260417C06915000","bid":169.7,"bid_size":0.0,"ask":170.5,"ask_size":0.0,"iv":0.1579,"open_interest":29.0,"volume":10.0,"delta":0.5075,"gamma":0.0009,"vega":10.9089,"theta":-1.4726,"rho":5.3599,"theo":169.8836,"change":20.3,"open":177.0,"high":177.0,"low":177.0,"tick":"down","last_trade_price":177.0,"last_trade_time":"2026-02-18T13:33:42","percent_change":12.9547,"prev_day_close":156.700004577637},{"option":"SPXW260417P06915000","bid":173.8,"bid_size":0.0,"ask":174.7,"ask_size":0.0,"iv":0.1579,"open_interest":21.0,"volume":10.0,"delta":-0.4923,"gamma":0.0009,"vega":10.9089,"theta":-1.4719,"rho":-5.7439,"theo":175.5185,"change":-27.15,"open":161.5,"high":163.8,"low":159.56,"tick":"down","last_trade_price":162.9,"last_trade_time":"2026-02-18T13:30:04","percent_change":-14.2857,"prev_day_close":190.050003051758},{"option":"SPXW260417C06920000","bid":166.6,"bid_size":0.0,"ask":167.4,"ask_size":0.0,"iv":0.1573,"open_interest":62.0,"volume":0.0,"delta":0.5029,"gamma":0.0009,"vega":10.9106,"theta":-1.4669,"rho":5.3126,"theo":166.7737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.6,"last_trade_time":"2026-02-17T09:34:37","percent_change":0.0,"prev_day_close":153.75},{"option":"SPXW260417P06920000","bid":175.7,"bid_size":0.0,"ask":176.5,"ask_size":0.0,"iv":0.1573,"open_interest":66.0,"volume":8.0,"delta":-0.4969,"gamma":0.0009,"vega":10.9106,"theta":-1.4655,"rho":-5.7992,"theo":177.3749,"change":-25.25,"open":164.9,"high":166.7,"low":163.5,"tick":"up","last_trade_price":166.7,"last_trade_time":"2026-02-18T11:57:59","percent_change":-13.1545,"prev_day_close":191.950004577637},{"option":"SPXW260417C06925000","bid":163.5,"bid_size":0.0,"ask":164.3,"ask_size":0.0,"iv":0.1566,"open_interest":120.0,"volume":2.0,"delta":0.4982,"gamma":0.0009,"vega":10.911,"theta":-1.461,"rho":5.2651,"theo":163.6871,"change":22.47,"open":169.7,"high":173.32,"low":169.7,"tick":"up","last_trade_price":173.32,"last_trade_time":"2026-02-18T11:11:36","percent_change":14.8956,"prev_day_close":150.849998474121},{"option":"SPXW260417P06925000","bid":177.6,"bid_size":0.0,"ask":178.4,"ask_size":0.0,"iv":0.1566,"open_interest":113.0,"volume":3.0,"delta":-0.5016,"gamma":0.0009,"vega":10.911,"theta":-1.459,"rho":-5.8548,"theo":179.2545,"change":-26.5,"open":167.2,"high":167.6,"low":167.2,"tick":"up","last_trade_price":167.6,"last_trade_time":"2026-02-18T11:56:59","percent_change":-13.6528,"prev_day_close":194.100006103516},{"option":"SPXW260417C06930000","bid":160.4,"bid_size":0.0,"ask":161.2,"ask_size":0.0,"iv":0.1559,"open_interest":119.0,"volume":0.0,"delta":0.4935,"gamma":0.0009,"vega":10.9099,"theta":-1.4549,"rho":5.2175,"theo":160.624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.58,"last_trade_time":"2026-02-17T09:55:18","percent_change":0.0,"prev_day_close":147.900001525879},{"option":"SPXW260417P06930000","bid":179.5,"bid_size":0.0,"ask":180.3,"ask_size":0.0,"iv":0.156,"open_interest":78.0,"volume":13.0,"delta":-0.5063,"gamma":0.0009,"vega":10.9099,"theta":-1.4523,"rho":-5.9104,"theo":181.1577,"change":-7.75,"open":177.8,"high":188.4,"low":177.8,"tick":"up","last_trade_price":188.4,"last_trade_time":"2026-02-18T15:29:32","percent_change":-3.95106,"prev_day_close":196.150001525879},{"option":"SPXW260417C06935000","bid":157.4,"bid_size":0.0,"ask":158.2,"ask_size":0.0,"iv":0.1553,"open_interest":38.0,"volume":5.0,"delta":0.4888,"gamma":0.0009,"vega":10.9073,"theta":-1.4486,"rho":5.1697,"theo":157.5847,"change":19.35,"open":164.4,"high":164.4,"low":164.4,"tick":"up","last_trade_price":164.4,"last_trade_time":"2026-02-18T10:10:09","percent_change":13.3402,"prev_day_close":145.049995422363},{"option":"SPXW260417P06935000","bid":181.4,"bid_size":0.0,"ask":182.2,"ask_size":0.0,"iv":0.1553,"open_interest":49.0,"volume":0.0,"delta":-0.5111,"gamma":0.0009,"vega":10.9073,"theta":-1.4454,"rho":-5.9662,"theo":183.0846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.4,"last_trade_time":"2026-02-17T15:55:38","percent_change":0.0,"prev_day_close":198.200004577637},{"option":"SPXW260417C06940000","bid":154.4,"bid_size":0.0,"ask":155.2,"ask_size":0.0,"iv":0.1546,"open_interest":27.0,"volume":20.0,"delta":0.484,"gamma":0.0009,"vega":10.9034,"theta":-1.4421,"rho":5.1218,"theo":154.5695,"change":21.1,"open":161.4,"high":165.1,"low":161.4,"tick":"down","last_trade_price":163.3,"last_trade_time":"2026-02-18T11:53:34","percent_change":14.8383,"prev_day_close":142.200004577637},{"option":"SPXW260417P06940000","bid":183.3,"bid_size":0.0,"ask":184.2,"ask_size":0.0,"iv":0.1546,"open_interest":113.0,"volume":10.0,"delta":-0.5158,"gamma":0.0009,"vega":10.9034,"theta":-1.4382,"rho":-6.0221,"theo":185.0356,"change":-31.7,"open":175.0,"high":175.0,"low":167.65,"tick":"up","last_trade_price":168.6,"last_trade_time":"2026-02-18T12:47:34","percent_change":-15.8263,"prev_day_close":200.299995422363},{"option":"SPXW260417C06945000","bid":151.4,"bid_size":0.0,"ask":152.2,"ask_size":0.0,"iv":0.1539,"open_interest":33.0,"volume":11.0,"delta":0.4792,"gamma":0.0009,"vega":10.8979,"theta":-1.4353,"rho":5.0737,"theo":151.5787,"change":21.25,"open":160.6,"high":160.6,"low":160.6,"tick":"up","last_trade_price":160.6,"last_trade_time":"2026-02-18T10:27:13","percent_change":15.2494,"prev_day_close":139.349998474121},{"option":"SPXW260417P06945000","bid":185.3,"bid_size":0.0,"ask":186.2,"ask_size":0.0,"iv":0.154,"open_interest":78.0,"volume":6.0,"delta":-0.5206,"gamma":0.0009,"vega":10.8979,"theta":-1.4309,"rho":-6.0783,"theo":187.011,"change":-30.9,"open":171.47,"high":171.8,"low":171.47,"tick":"down","last_trade_price":171.6,"last_trade_time":"2026-02-18T13:23:43","percent_change":-15.2593,"prev_day_close":202.5},{"option":"SPXW260417C06950000","bid":148.5,"bid_size":0.0,"ask":149.2,"ask_size":0.0,"iv":0.1533,"open_interest":116.0,"volume":38.0,"delta":0.4743,"gamma":0.0009,"vega":10.8909,"theta":-1.4284,"rho":5.0252,"theo":148.6126,"change":20.0,"open":136.0,"high":160.0,"low":136.0,"tick":"down","last_trade_price":156.6,"last_trade_time":"2026-02-18T13:26:19","percent_change":14.6413,"prev_day_close":136.599998474121},{"option":"SPXW260417P06950000","bid":187.3,"bid_size":0.0,"ask":188.2,"ask_size":0.0,"iv":0.1533,"open_interest":261.0,"volume":32.0,"delta":-0.5255,"gamma":0.0009,"vega":10.8909,"theta":-1.4233,"rho":-6.1348,"theo":189.0112,"change":-14.45,"open":175.98,"high":190.0,"low":169.3,"tick":"up","last_trade_price":190.0,"last_trade_time":"2026-02-18T14:36:01","percent_change":-7.06774,"prev_day_close":204.449996948242},{"option":"SPXW260417C06955000","bid":145.5,"bid_size":0.0,"ask":146.3,"ask_size":0.0,"iv":0.1527,"open_interest":32.0,"volume":22.0,"delta":0.4694,"gamma":0.001,"vega":10.8824,"theta":-1.4213,"rho":4.9763,"theo":145.6719,"change":16.05,"open":154.7,"high":155.9,"low":141.9,"tick":"up","last_trade_price":149.9,"last_trade_time":"2026-02-18T15:54:18","percent_change":11.991,"prev_day_close":133.849998474121},{"option":"SPXW260417P06955000","bid":189.4,"bid_size":0.0,"ask":190.2,"ask_size":0.0,"iv":0.1526,"open_interest":91.0,"volume":0.0,"delta":-0.5304,"gamma":0.001,"vega":10.8824,"theta":-1.4156,"rho":-6.1917,"theo":191.0367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":211.5,"last_trade_time":"2026-02-17T15:54:49","percent_change":0.0,"prev_day_close":206.75},{"option":"SPXW260417C06960000","bid":142.6,"bid_size":0.0,"ask":143.4,"ask_size":0.0,"iv":0.152,"open_interest":54.0,"volume":4.0,"delta":0.4645,"gamma":0.001,"vega":10.8721,"theta":-1.414,"rho":4.9268,"theo":142.7569,"change":20.55,"open":152.38,"high":152.38,"low":151.6,"tick":"down","last_trade_price":151.6,"last_trade_time":"2026-02-18T13:23:44","percent_change":15.681,"prev_day_close":131.049995422363},{"option":"SPXW260417P06960000","bid":191.4,"bid_size":0.0,"ask":192.3,"ask_size":0.0,"iv":0.152,"open_interest":89.0,"volume":9.0,"delta":-0.5353,"gamma":0.001,"vega":10.8721,"theta":-1.4076,"rho":-6.2493,"theo":193.088,"change":-30.55,"open":178.3,"high":178.3,"low":178.3,"tick":"down","last_trade_price":178.3,"last_trade_time":"2026-02-18T12:36:50","percent_change":-14.6277,"prev_day_close":208.849998474121},{"option":"SPXW260417C06965000","bid":139.7,"bid_size":0.0,"ask":140.5,"ask_size":0.0,"iv":0.1514,"open_interest":16.0,"volume":0.0,"delta":0.4596,"gamma":0.001,"vega":10.8602,"theta":-1.4064,"rho":4.8766,"theo":139.8683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.26,"last_trade_time":"2026-02-12T11:06:04","percent_change":0.0,"prev_day_close":128.349998474121},{"option":"SPXW260417P06965000","bid":193.5,"bid_size":0.0,"ask":194.4,"ask_size":0.0,"iv":0.1514,"open_interest":22.0,"volume":1.0,"delta":-0.5402,"gamma":0.001,"vega":10.8602,"theta":-1.3995,"rho":-6.3075,"theo":195.1656,"change":-35.9,"open":175.3,"high":175.3,"low":175.3,"tick":"down","last_trade_price":175.3,"last_trade_time":"2026-02-18T13:03:50","percent_change":-16.9981,"prev_day_close":211.200004577637},{"option":"SPXW260417C06970000","bid":136.9,"bid_size":0.0,"ask":137.7,"ask_size":0.0,"iv":0.1508,"open_interest":68.0,"volume":12.0,"delta":0.4546,"gamma":0.001,"vega":10.8465,"theta":-1.3987,"rho":4.8256,"theo":137.0067,"change":17.6,"open":144.7,"high":144.7,"low":143.3,"tick":"down","last_trade_price":143.3,"last_trade_time":"2026-02-18T13:41:07","percent_change":14.0016,"prev_day_close":125.700000762939},{"option":"SPXW260417P06970000","bid":195.6,"bid_size":0.0,"ask":196.5,"ask_size":0.0,"iv":0.1507,"open_interest":67.0,"volume":4.0,"delta":-0.5452,"gamma":0.001,"vega":10.8465,"theta":-1.3911,"rho":-6.3665,"theo":197.2702,"change":-22.4,"open":184.06,"high":191.2,"low":184.06,"tick":"up","last_trade_price":191.2,"last_trade_time":"2026-02-18T13:51:54","percent_change":-10.4869,"prev_day_close":213.599998474121},{"option":"SPXW260417C06975000","bid":134.1,"bid_size":0.0,"ask":134.8,"ask_size":0.0,"iv":0.1501,"open_interest":83.0,"volume":3.0,"delta":0.4496,"gamma":0.001,"vega":10.831,"theta":-1.3907,"rho":4.7739,"theo":134.1728,"change":15.63,"open":142.91,"high":142.91,"low":138.68,"tick":"down","last_trade_price":138.68,"last_trade_time":"2026-02-18T14:06:33","percent_change":12.7022,"prev_day_close":123.049999237061},{"option":"SPXW260417P06975000","bid":197.7,"bid_size":0.0,"ask":198.6,"ask_size":0.0,"iv":0.1501,"open_interest":333.0,"volume":1.0,"delta":-0.5502,"gamma":0.001,"vega":10.831,"theta":-1.3825,"rho":-6.4262,"theo":199.4026,"change":-30.02,"open":185.78,"high":185.78,"low":185.78,"tick":"down","last_trade_price":185.78,"last_trade_time":"2026-02-18T12:04:33","percent_change":-13.911,"prev_day_close":215.799995422363},{"option":"SPXW260417C06980000","bid":131.2,"bid_size":0.0,"ask":132.0,"ask_size":0.0,"iv":0.1494,"open_interest":116.0,"volume":5.0,"delta":0.4446,"gamma":0.001,"vega":10.8135,"theta":-1.3826,"rho":4.7215,"theo":131.3672,"change":18.6,"open":139.6,"high":139.6,"low":139.0,"tick":"down","last_trade_price":139.0,"last_trade_time":"2026-02-18T13:25:11","percent_change":15.4485,"prev_day_close":120.399997711182},{"option":"SPXW260417P06980000","bid":199.9,"bid_size":0.0,"ask":200.8,"ask_size":0.0,"iv":0.1494,"open_interest":90.0,"volume":0.0,"delta":-0.5553,"gamma":0.001,"vega":10.8135,"theta":-1.3737,"rho":-6.4866,"theo":201.5632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":237.9,"last_trade_time":"2026-02-13T10:47:30","percent_change":0.0,"prev_day_close":218.050003051758},{"option":"SPXW260417C06985000","bid":128.5,"bid_size":0.0,"ask":129.3,"ask_size":0.0,"iv":0.1488,"open_interest":9.0,"volume":1.0,"delta":0.4395,"gamma":0.001,"vega":10.7942,"theta":-1.3742,"rho":4.6687,"theo":128.5905,"change":16.3,"open":134.1,"high":134.1,"low":134.1,"tick":"up","last_trade_price":134.1,"last_trade_time":"2026-02-18T10:12:22","percent_change":13.837,"prev_day_close":117.799999237061},{"option":"SPXW260417P06985000","bid":202.1,"bid_size":0.0,"ask":203.0,"ask_size":0.0,"iv":0.1488,"open_interest":23.0,"volume":13.0,"delta":-0.5604,"gamma":0.001,"vega":10.7942,"theta":-1.3647,"rho":-6.5474,"theo":203.7527,"change":-21.95,"open":194.9,"high":198.5,"low":189.4,"tick":"up","last_trade_price":198.5,"last_trade_time":"2026-02-18T14:22:27","percent_change":-9.95691,"prev_day_close":220.449996948242},{"option":"SPXW260417C06990000","bid":125.7,"bid_size":0.0,"ask":126.5,"ask_size":0.0,"iv":0.1482,"open_interest":65.0,"volume":4.0,"delta":0.4344,"gamma":0.001,"vega":10.7731,"theta":-1.3656,"rho":4.6154,"theo":125.8432,"change":18.05,"open":131.4,"high":133.3,"low":131.4,"tick":"up","last_trade_price":133.3,"last_trade_time":"2026-02-18T13:25:11","percent_change":15.6616,"prev_day_close":115.25},{"option":"SPXW260417P06990000","bid":204.3,"bid_size":0.0,"ask":205.2,"ask_size":0.0,"iv":0.1482,"open_interest":63.0,"volume":1.0,"delta":-0.5654,"gamma":0.001,"vega":10.7731,"theta":-1.3555,"rho":-6.6087,"theo":205.9717,"change":-21.45,"open":201.4,"high":201.4,"low":201.4,"tick":"down","last_trade_price":201.4,"last_trade_time":"2026-02-18T14:22:27","percent_change":-9.62531,"prev_day_close":222.849998474121},{"option":"SPXW260417C06995000","bid":123.1,"bid_size":0.0,"ask":123.8,"ask_size":0.0,"iv":0.1475,"open_interest":59.0,"volume":19.0,"delta":0.4293,"gamma":0.001,"vega":10.7502,"theta":-1.3568,"rho":4.562,"theo":123.1258,"change":9.3,"open":132.5,"high":132.5,"low":116.8,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T15:45:41","percent_change":8.252,"prev_day_close":112.700000762939},{"option":"SPXW260417P06995000","bid":206.6,"bid_size":0.0,"ask":207.5,"ask_size":0.0,"iv":0.1475,"open_interest":23.0,"volume":0.0,"delta":-0.5706,"gamma":0.001,"vega":10.7502,"theta":-1.3461,"rho":-6.6701,"theo":208.2205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.52,"last_trade_time":"2026-02-17T16:09:54","percent_change":0.0,"prev_day_close":225.25},{"option":"SPXW260417C07000000","bid":120.3,"bid_size":0.0,"ask":121.1,"ask_size":0.0,"iv":0.1469,"open_interest":4798.0,"volume":22.0,"delta":0.4241,"gamma":0.001,"vega":10.7255,"theta":-1.3478,"rho":4.5086,"theo":120.4386,"change":5.3,"open":125.8,"high":129.7,"low":115.5,"tick":"down","last_trade_price":115.5,"last_trade_time":"2026-02-18T15:08:43","percent_change":4.80944,"prev_day_close":110.200000762939},{"option":"SPXW260417P07000000","bid":208.9,"bid_size":0.0,"ask":209.7,"ask_size":0.0,"iv":0.1469,"open_interest":182.0,"volume":12.0,"delta":-0.5757,"gamma":0.001,"vega":10.7255,"theta":-1.3365,"rho":-6.7316,"theo":210.4995,"change":-25.0,"open":194.49,"high":202.6,"low":194.49,"tick":"up","last_trade_price":202.6,"last_trade_time":"2026-02-18T13:55:51","percent_change":-10.9842,"prev_day_close":227.599998474121},{"option":"SPXW260417C07005000","bid":117.7,"bid_size":0.0,"ask":118.5,"ask_size":0.0,"iv":0.1463,"open_interest":37.0,"volume":10.0,"delta":0.4189,"gamma":0.001,"vega":10.6991,"theta":-1.3386,"rho":4.4552,"theo":117.782,"change":17.5,"open":110.03,"high":125.2,"low":110.03,"tick":"up","last_trade_price":125.2,"last_trade_time":"2026-02-18T12:36:54","percent_change":16.2488,"prev_day_close":107.700000762939},{"option":"SPXW260417P07005000","bid":211.2,"bid_size":0.0,"ask":212.1,"ask_size":0.0,"iv":0.1463,"open_interest":19.0,"volume":1.0,"delta":-0.5809,"gamma":0.001,"vega":10.6991,"theta":-1.3267,"rho":-6.793,"theo":212.8091,"change":-27.8,"open":202.6,"high":202.6,"low":202.6,"tick":"up","last_trade_price":202.6,"last_trade_time":"2026-02-18T10:11:11","percent_change":-12.066,"prev_day_close":230.400001525879},{"option":"SPXW260417C07010000","bid":115.1,"bid_size":0.0,"ask":115.8,"ask_size":0.0,"iv":0.1456,"open_interest":89.0,"volume":18.0,"delta":0.4137,"gamma":0.001,"vega":10.671,"theta":-1.3292,"rho":4.4019,"theo":115.1562,"change":16.75,"open":107.53,"high":124.0,"low":106.62,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-18T12:46:19","percent_change":15.9145,"prev_day_close":105.25},{"option":"SPXW260417P07010000","bid":213.5,"bid_size":0.0,"ask":214.4,"ask_size":0.0,"iv":0.1457,"open_interest":103.0,"volume":1.0,"delta":-0.5861,"gamma":0.001,"vega":10.671,"theta":-1.3167,"rho":-6.8543,"theo":215.1496,"change":-29.4,"open":203.4,"high":203.4,"low":203.4,"tick":"down","last_trade_price":203.4,"last_trade_time":"2026-02-18T10:30:53","percent_change":-12.6289,"prev_day_close":232.799995422363},{"option":"SPXW260417C07015000","bid":112.5,"bid_size":0.0,"ask":113.2,"ask_size":0.0,"iv":0.1451,"open_interest":76.0,"volume":9.0,"delta":0.4085,"gamma":0.001,"vega":10.6411,"theta":-1.3196,"rho":4.3486,"theo":112.5616,"change":16.05,"open":119.7,"high":119.7,"low":118.9,"tick":"down","last_trade_price":118.9,"last_trade_time":"2026-02-18T11:58:09","percent_change":15.6053,"prev_day_close":102.849998474121},{"option":"SPXW260417P07015000","bid":215.9,"bid_size":0.0,"ask":216.8,"ask_size":0.0,"iv":0.1451,"open_interest":27.0,"volume":0.0,"delta":-0.5913,"gamma":0.001,"vega":10.6411,"theta":-1.3064,"rho":-6.9157,"theo":217.5212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.2,"last_trade_time":"2026-02-09T15:45:42","percent_change":0.0,"prev_day_close":235.25},{"option":"SPXW260417C07020000","bid":109.9,"bid_size":0.0,"ask":110.7,"ask_size":0.0,"iv":0.1444,"open_interest":51.0,"volume":2.0,"delta":0.4032,"gamma":0.001,"vega":10.6095,"theta":-1.3099,"rho":4.295,"theo":109.9985,"change":14.15,"open":116.6,"high":116.6,"low":114.6,"tick":"down","last_trade_price":114.6,"last_trade_time":"2026-02-18T13:42:28","percent_change":14.0866,"prev_day_close":100.450000762939},{"option":"SPXW260417P07020000","bid":218.3,"bid_size":0.0,"ask":219.2,"ask_size":0.0,"iv":0.1445,"open_interest":44.0,"volume":0.0,"delta":-0.5966,"gamma":0.001,"vega":10.6095,"theta":-1.2961,"rho":-6.9773,"theo":219.9243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.32,"last_trade_time":"2026-02-17T12:43:12","percent_change":0.0,"prev_day_close":237.950004577637},{"option":"SPXW260417C07025000","bid":107.4,"bid_size":0.0,"ask":108.1,"ask_size":0.0,"iv":0.1438,"open_interest":200.0,"volume":2.0,"delta":0.398,"gamma":0.001,"vega":10.5759,"theta":-1.2999,"rho":4.2412,"theo":107.4674,"change":13.29,"open":115.8,"high":115.8,"low":111.39,"tick":"down","last_trade_price":111.39,"last_trade_time":"2026-02-18T14:06:33","percent_change":13.5474,"prev_day_close":98.1000022888184},{"option":"SPXW260417P07025000","bid":220.7,"bid_size":0.0,"ask":221.6,"ask_size":0.0,"iv":0.1438,"open_interest":58.0,"volume":0.0,"delta":-0.6019,"gamma":0.001,"vega":10.5759,"theta":-1.2855,"rho":-7.0391,"theo":222.3594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.4,"last_trade_time":"2026-02-12T10:20:25","percent_change":0.0,"prev_day_close":240.449996948242},{"option":"SPXW260417C07030000","bid":104.9,"bid_size":0.0,"ask":105.6,"ask_size":0.0,"iv":0.1432,"open_interest":66.0,"volume":1.0,"delta":0.3927,"gamma":0.001,"vega":10.5403,"theta":-1.2898,"rho":4.1868,"theo":104.9687,"change":16.0,"open":111.8,"high":111.8,"low":111.8,"tick":"up","last_trade_price":111.8,"last_trade_time":"2026-02-18T11:57:38","percent_change":16.7015,"prev_day_close":95.7999992370606},{"option":"SPXW260417P07030000","bid":223.2,"bid_size":0.0,"ask":224.1,"ask_size":0.0,"iv":0.1432,"open_interest":32.0,"volume":0.0,"delta":-0.6072,"gamma":0.001,"vega":10.5403,"theta":-1.2747,"rho":-7.1015,"theo":224.827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.04,"last_trade_time":"2026-02-17T09:30:50","percent_change":0.0,"prev_day_close":243.200004577637},{"option":"SPXW260417C07035000","bid":102.4,"bid_size":0.0,"ask":103.2,"ask_size":0.0,"iv":0.1426,"open_interest":29.0,"volume":2.0,"delta":0.3874,"gamma":0.001,"vega":10.5025,"theta":-1.2795,"rho":4.1319,"theo":102.503,"change":15.6,"open":109.1,"high":109.1,"low":109.1,"tick":"no_change","last_trade_price":109.1,"last_trade_time":"2026-02-18T11:57:41","percent_change":16.6845,"prev_day_close":93.5},{"option":"SPXW260417P07035000","bid":225.6,"bid_size":0.0,"ask":226.8,"ask_size":0.0,"iv":0.1426,"open_interest":39.0,"volume":0.0,"delta":-0.6125,"gamma":0.001,"vega":10.5025,"theta":-1.2638,"rho":-7.1645,"theo":227.3275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.8,"last_trade_time":"2026-02-12T13:46:57","percent_change":0.0,"prev_day_close":245.799995422363},{"option":"SPXW260417C07040000","bid":100.0,"bid_size":0.0,"ask":100.7,"ask_size":0.0,"iv":0.142,"open_interest":132.0,"volume":4.0,"delta":0.382,"gamma":0.001,"vega":10.4624,"theta":-1.269,"rho":4.0763,"theo":100.0708,"change":16.1,"open":108.4,"high":108.4,"low":107.4,"tick":"down","last_trade_price":107.4,"last_trade_time":"2026-02-18T11:49:48","percent_change":17.6342,"prev_day_close":91.2999992370606},{"option":"SPXW260417P07040000","bid":228.2,"bid_size":0.0,"ask":229.1,"ask_size":0.0,"iv":0.142,"open_interest":83.0,"volume":0.0,"delta":-0.6178,"gamma":0.001,"vega":10.4624,"theta":-1.2526,"rho":-7.2281,"theo":229.8616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.4,"last_trade_time":"2026-02-12T09:58:21","percent_change":0.0,"prev_day_close":248.449996948242},{"option":"SPXW260417C07045000","bid":97.6,"bid_size":0.0,"ask":98.3,"ask_size":0.0,"iv":0.1413,"open_interest":93.0,"volume":0.0,"delta":0.3767,"gamma":0.001,"vega":10.4201,"theta":-1.2583,"rho":4.0201,"theo":97.6728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.6,"last_trade_time":"2026-02-17T11:19:35","percent_change":0.0,"prev_day_close":89.0},{"option":"SPXW260417P07045000","bid":230.7,"bid_size":0.0,"ask":231.7,"ask_size":0.0,"iv":0.1414,"open_interest":15.0,"volume":0.0,"delta":-0.6231,"gamma":0.001,"vega":10.4201,"theta":-1.2413,"rho":-7.2923,"theo":232.4298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.53,"last_trade_time":"2026-01-27T15:57:45","percent_change":0.0,"prev_day_close":251.25},{"option":"SPXW260417C07050000","bid":95.2,"bid_size":0.0,"ask":96.0,"ask_size":0.0,"iv":0.1408,"open_interest":5953.0,"volume":2.0,"delta":0.3714,"gamma":0.001,"vega":10.3753,"theta":-1.2474,"rho":3.9635,"theo":95.3093,"change":7.6,"open":103.1,"high":103.1,"low":94.45,"tick":"down","last_trade_price":94.45,"last_trade_time":"2026-02-18T14:36:32","percent_change":8.75072,"prev_day_close":86.8499984741211},{"option":"SPXW260417P07050000","bid":233.4,"bid_size":0.0,"ask":234.3,"ask_size":0.0,"iv":0.1408,"open_interest":355.0,"volume":0.0,"delta":-0.6285,"gamma":0.001,"vega":10.3753,"theta":-1.2299,"rho":-7.357,"theo":235.0325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.02,"last_trade_time":"2026-01-27T13:51:05","percent_change":0.0,"prev_day_close":254.0},{"option":"SPXW260417C07055000","bid":92.9,"bid_size":0.0,"ask":93.6,"ask_size":0.0,"iv":0.1402,"open_interest":35.0,"volume":7.0,"delta":0.366,"gamma":0.001,"vega":10.3284,"theta":-1.2364,"rho":3.9066,"theo":92.9806,"change":7.49,"open":100.6,"high":100.6,"low":92.19,"tick":"down","last_trade_price":92.19,"last_trade_time":"2026-02-18T14:36:32","percent_change":8.84297,"prev_day_close":84.7000007629394},{"option":"SPXW260417P07055000","bid":236.0,"bid_size":0.0,"ask":237.0,"ask_size":0.0,"iv":0.1403,"open_interest":3.0,"volume":0.0,"delta":-0.6338,"gamma":0.001,"vega":10.3284,"theta":-1.2182,"rho":-7.4218,"theo":237.6701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.8,"last_trade_time":"2026-02-12T13:51:50","percent_change":0.0,"prev_day_close":256.800003051758},{"option":"SPXW260417C07060000","bid":90.6,"bid_size":0.0,"ask":91.3,"ask_size":0.0,"iv":0.1397,"open_interest":53.0,"volume":3.0,"delta":0.3607,"gamma":0.001,"vega":10.2794,"theta":-1.2252,"rho":3.8498,"theo":90.6871,"change":16.17,"open":81.8,"high":99.32,"low":81.8,"tick":"down","last_trade_price":98.72,"last_trade_time":"2026-02-18T13:09:04","percent_change":19.5881,"prev_day_close":82.5500030517578},{"option":"SPXW260417P07060000","bid":238.7,"bid_size":0.0,"ask":239.6,"ask_size":0.0,"iv":0.1396,"open_interest":34.0,"volume":0.0,"delta":-0.6392,"gamma":0.001,"vega":10.2794,"theta":-1.2064,"rho":-7.4866,"theo":240.3428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.5,"last_trade_time":"2026-02-02T10:04:38","percent_change":0.0,"prev_day_close":259.700012207031},{"option":"SPXW260417C07065000","bid":88.3,"bid_size":0.0,"ask":89.0,"ask_size":0.0,"iv":0.1391,"open_interest":78.0,"volume":1.0,"delta":0.3553,"gamma":0.001,"vega":10.2285,"theta":-1.2138,"rho":3.7932,"theo":88.4287,"change":15.97,"open":96.37,"high":96.37,"low":96.37,"tick":"up","last_trade_price":96.37,"last_trade_time":"2026-02-18T13:09:04","percent_change":19.8632,"prev_day_close":80.3999977111816},{"option":"SPXW260417P07065000","bid":241.4,"bid_size":0.0,"ask":242.3,"ask_size":0.0,"iv":0.1391,"open_interest":13.0,"volume":0.0,"delta":-0.6446,"gamma":0.001,"vega":10.2285,"theta":-1.1944,"rho":-7.5513,"theo":243.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.9,"last_trade_time":"2026-01-26T12:38:33","percent_change":0.0,"prev_day_close":262.600006103516},{"option":"SPXW260417C07070000","bid":86.1,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.1384,"open_interest":34.0,"volume":11.0,"delta":0.3499,"gamma":0.001,"vega":10.1759,"theta":-1.2023,"rho":3.7369,"theo":86.2055,"change":16.17,"open":91.6,"high":94.57,"low":91.6,"tick":"up","last_trade_price":94.57,"last_trade_time":"2026-02-18T13:05:48","percent_change":20.625,"prev_day_close":78.3999977111816},{"option":"SPXW260417P07070000","bid":243.9,"bid_size":0.0,"ask":245.0,"ask_size":0.0,"iv":0.1385,"open_interest":87.0,"volume":0.0,"delta":-0.6499,"gamma":0.001,"vega":10.1759,"theta":-1.1822,"rho":-7.6156,"theo":245.7936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.27,"last_trade_time":"2026-02-04T12:54:10","percent_change":0.0,"prev_day_close":265.600006103516},{"option":"SPXW260417C07075000","bid":83.8,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.1379,"open_interest":59.0,"volume":12.0,"delta":0.3445,"gamma":0.001,"vega":10.1216,"theta":-1.1906,"rho":3.681,"theo":84.0173,"change":10.35,"open":91.2,"high":91.2,"low":86.7,"tick":"no_change","last_trade_price":86.7,"last_trade_time":"2026-02-18T13:51:38","percent_change":13.556,"prev_day_close":76.3499984741211},{"option":"SPXW260417P07075000","bid":246.9,"bid_size":0.0,"ask":247.8,"ask_size":0.0,"iv":0.1379,"open_interest":18.0,"volume":1.0,"delta":-0.6553,"gamma":0.001,"vega":10.1216,"theta":-1.1699,"rho":-7.6796,"theo":248.5717,"change":-6.22,"open":262.23,"high":262.23,"low":262.23,"tick":"down","last_trade_price":262.23,"last_trade_time":"2026-02-18T09:32:16","percent_change":-2.317,"prev_day_close":268.449996948242},{"option":"SPXW260417C07080000","bid":81.7,"bid_size":0.0,"ask":82.4,"ask_size":0.0,"iv":0.1374,"open_interest":91.0,"volume":17.0,"delta":0.3391,"gamma":0.001,"vega":10.0656,"theta":-1.1787,"rho":3.6252,"theo":81.8641,"change":13.6,"open":88.8,"high":88.8,"low":87.9,"tick":"down","last_trade_price":87.9,"last_trade_time":"2026-02-18T11:55:27","percent_change":18.3042,"prev_day_close":74.2999992370606},{"option":"SPXW260417P07080000","bid":249.7,"bid_size":0.0,"ask":250.5,"ask_size":0.0,"iv":0.1373,"open_interest":61.0,"volume":0.0,"delta":-0.6607,"gamma":0.001,"vega":10.0656,"theta":-1.1574,"rho":-7.7433,"theo":251.3847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":295.11,"last_trade_time":"2026-02-13T15:41:23","percent_change":0.0,"prev_day_close":271.600006103516},{"option":"SPXW260417C07085000","bid":79.5,"bid_size":0.0,"ask":80.3,"ask_size":0.0,"iv":0.1367,"open_interest":42.0,"volume":4.0,"delta":0.3338,"gamma":0.001,"vega":10.0079,"theta":-1.1667,"rho":3.5695,"theo":79.7458,"change":9.35,"open":81.8,"high":81.8,"low":81.8,"tick":"up","last_trade_price":81.8,"last_trade_time":"2026-02-18T14:13:53","percent_change":12.9055,"prev_day_close":72.4499969482422},{"option":"SPXW260417P07085000","bid":252.5,"bid_size":0.0,"ask":253.5,"ask_size":0.0,"iv":0.1368,"open_interest":1.0,"volume":0.0,"delta":-0.6661,"gamma":0.001,"vega":10.0079,"theta":-1.1448,"rho":-7.807,"theo":254.2327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.16,"last_trade_time":"2026-02-13T15:41:23","percent_change":0.0,"prev_day_close":274.349990844727},{"option":"SPXW260417C07090000","bid":77.4,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.1363,"open_interest":57.0,"volume":34.0,"delta":0.3284,"gamma":0.001,"vega":9.9482,"theta":-1.1546,"rho":3.5137,"theo":77.6626,"change":9.7,"open":82.7,"high":82.7,"low":78.8,"tick":"down","last_trade_price":80.1,"last_trade_time":"2026-02-18T14:22:34","percent_change":13.7784,"prev_day_close":70.3999977111816},{"option":"SPXW260417P07090000","bid":255.4,"bid_size":0.0,"ask":256.2,"ask_size":0.0,"iv":0.1362,"open_interest":74.0,"volume":0.0,"delta":-0.6715,"gamma":0.001,"vega":9.9482,"theta":-1.132,"rho":-7.8709,"theo":257.1157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.0,"last_trade_time":"2026-01-28T13:09:39","percent_change":0.0,"prev_day_close":276.800003051758},{"option":"SPXW260417C07095000","bid":75.4,"bid_size":0.0,"ask":76.1,"ask_size":0.0,"iv":0.1357,"open_interest":32.0,"volume":9.0,"delta":0.323,"gamma":0.001,"vega":9.8865,"theta":-1.1423,"rho":3.4575,"theo":75.6145,"change":9.75,"open":81.5,"high":81.7,"low":78.3,"tick":"down","last_trade_price":78.3,"last_trade_time":"2026-02-18T14:22:21","percent_change":14.2232,"prev_day_close":68.5500030517578},{"option":"SPXW260417P07095000","bid":258.2,"bid_size":0.0,"ask":259.1,"ask_size":0.0,"iv":0.1356,"open_interest":12.0,"volume":0.0,"delta":-0.6768,"gamma":0.001,"vega":9.8865,"theta":-1.1191,"rho":-7.9351,"theo":260.0338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":258.2,"last_trade_time":"2026-01-29T11:19:43","percent_change":0.0,"prev_day_close":279.850006103516},{"option":"SPXW260417C07100000","bid":73.4,"bid_size":0.0,"ask":74.1,"ask_size":0.0,"iv":0.1351,"open_interest":1194.0,"volume":215.0,"delta":0.3176,"gamma":0.001,"vega":9.8224,"theta":-1.1299,"rho":3.401,"theo":73.6017,"change":8.89,"open":78.3,"high":79.6,"low":70.9,"tick":"up","last_trade_price":75.59,"last_trade_time":"2026-02-18T15:58:30","percent_change":13.3283,"prev_day_close":66.7000007629394},{"option":"SPXW260417P07100000","bid":261.2,"bid_size":0.0,"ask":262.1,"ask_size":0.0,"iv":0.1352,"open_interest":134.0,"volume":2.0,"delta":-0.6822,"gamma":0.001,"vega":9.8224,"theta":-1.1061,"rho":-7.9997,"theo":262.9873,"change":-36.33,"open":277.81,"high":277.81,"low":247.12,"tick":"down","last_trade_price":247.12,"last_trade_time":"2026-02-18T12:04:33","percent_change":-12.8171,"prev_day_close":283.449996948242},{"option":"SPXW260417C07105000","bid":71.4,"bid_size":0.0,"ask":72.1,"ask_size":0.0,"iv":0.1345,"open_interest":71.0,"volume":7.0,"delta":0.3123,"gamma":0.001,"vega":9.7559,"theta":-1.1173,"rho":3.344,"theo":71.6244,"change":9.35,"open":76.5,"high":76.5,"low":74.2,"tick":"no_change","last_trade_price":74.2,"last_trade_time":"2026-02-18T14:22:21","percent_change":14.4179,"prev_day_close":64.8499984741211},{"option":"SPXW260417P07105000","bid":264.2,"bid_size":0.0,"ask":265.2,"ask_size":0.0,"iv":0.1346,"open_interest":16.0,"volume":0.0,"delta":-0.6876,"gamma":0.001,"vega":9.7559,"theta":-1.0929,"rho":-8.0647,"theo":265.9762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":288.28,"last_trade_time":"2026-02-12T15:41:21","percent_change":0.0,"prev_day_close":286.099990844727},{"option":"SPXW260417C07110000","bid":69.4,"bid_size":0.0,"ask":70.1,"ask_size":0.0,"iv":0.134,"open_interest":77.0,"volume":3.0,"delta":0.3069,"gamma":0.001,"vega":9.6869,"theta":-1.1046,"rho":3.2867,"theo":69.6827,"change":9.1,"open":72.2,"high":72.2,"low":72.2,"tick":"up","last_trade_price":72.2,"last_trade_time":"2026-02-18T14:22:21","percent_change":14.4216,"prev_day_close":63.1000003814697},{"option":"SPXW260417P07110000","bid":267.2,"bid_size":0.0,"ask":268.2,"ask_size":0.0,"iv":0.1341,"open_interest":15.0,"volume":0.0,"delta":-0.6929,"gamma":0.001,"vega":9.6869,"theta":-1.0796,"rho":-8.13,"theo":269.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":291.28,"last_trade_time":"2026-02-12T15:41:21","percent_change":0.0,"prev_day_close":289.699996948242},{"option":"SPXW260417C07115000","bid":67.5,"bid_size":0.0,"ask":68.2,"ask_size":0.0,"iv":0.1335,"open_interest":19.0,"volume":0.0,"delta":0.3016,"gamma":0.001,"vega":9.6156,"theta":-1.0918,"rho":3.2294,"theo":67.7766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.7,"last_trade_time":"2026-02-17T11:05:04","percent_change":0.0,"prev_day_close":61.2999992370606},{"option":"SPXW260417P07115000","bid":268.2,"bid_size":0.0,"ask":275.7,"ask_size":0.0,"iv":0.1351,"open_interest":7.0,"volume":0.0,"delta":-0.6983,"gamma":0.001,"vega":9.6156,"theta":-1.0661,"rho":-8.1953,"theo":272.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.9,"last_trade_time":"2026-02-09T15:45:23","percent_change":0.0,"prev_day_close":292.400009155273},{"option":"SPXW260417C07120000","bid":65.6,"bid_size":0.0,"ask":66.3,"ask_size":0.0,"iv":0.133,"open_interest":44.0,"volume":0.0,"delta":0.2962,"gamma":0.0009,"vega":9.5421,"theta":-1.0788,"rho":3.1724,"theo":65.9059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.37,"last_trade_time":"2026-02-17T12:09:40","percent_change":0.0,"prev_day_close":59.6000003814697},{"option":"SPXW260417P07120000","bid":271.5,"bid_size":0.0,"ask":276.0,"ask_size":0.0,"iv":0.1335,"open_interest":30.0,"volume":0.0,"delta":-0.7036,"gamma":0.0009,"vega":9.5421,"theta":-1.0525,"rho":-8.2603,"theo":275.1564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":277.8,"last_trade_time":"2026-02-03T13:14:59","percent_change":0.0,"prev_day_close":295.649993896484},{"option":"SPXW260417C07125000","bid":63.7,"bid_size":0.0,"ask":64.4,"ask_size":0.0,"iv":0.1324,"open_interest":104.0,"volume":23.0,"delta":0.2909,"gamma":0.0009,"vega":9.4668,"theta":-1.0658,"rho":3.1158,"theo":64.0704,"change":7.1,"open":69.2,"high":70.19,"low":65.0,"tick":"down","last_trade_price":65.0,"last_trade_time":"2026-02-18T15:59:23","percent_change":12.2625,"prev_day_close":57.8999996185303},{"option":"SPXW260417P07125000","bid":274.5,"bid_size":0.0,"ask":279.1,"ask_size":0.0,"iv":0.1329,"open_interest":13.0,"volume":0.0,"delta":-0.7089,"gamma":0.0009,"vega":9.4668,"theta":-1.0388,"rho":-8.3249,"theo":278.2871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.7,"last_trade_time":"2026-01-09T12:05:29","percent_change":0.0,"prev_day_close":299.550003051758},{"option":"SPXW260417C07130000","bid":61.9,"bid_size":0.0,"ask":62.6,"ask_size":0.0,"iv":0.1319,"open_interest":37.0,"volume":19.0,"delta":0.2856,"gamma":0.0009,"vega":9.39,"theta":-1.0526,"rho":3.0598,"theo":62.2697,"change":8.35,"open":67.4,"high":67.4,"low":64.6,"tick":"down","last_trade_price":64.6,"last_trade_time":"2026-02-18T14:22:21","percent_change":14.8444,"prev_day_close":56.25},{"option":"SPXW260417P07130000","bid":277.6,"bid_size":0.0,"ask":282.1,"ask_size":0.0,"iv":0.1323,"open_interest":42.0,"volume":1.0,"delta":-0.7142,"gamma":0.0009,"vega":9.39,"theta":-1.025,"rho":-8.3889,"theo":281.4526,"change":-36.95,"open":265.2,"high":265.2,"low":265.2,"tick":"up","last_trade_price":265.2,"last_trade_time":"2026-02-18T12:04:33","percent_change":-12.229,"prev_day_close":302.149993896484},{"option":"SPXW260417C07135000","bid":60.1,"bid_size":0.0,"ask":60.8,"ask_size":0.0,"iv":0.1314,"open_interest":71.0,"volume":0.0,"delta":0.2804,"gamma":0.0009,"vega":9.3118,"theta":-1.0393,"rho":3.0044,"theo":60.5034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.2,"last_trade_time":"2026-02-17T16:02:28","percent_change":0.0,"prev_day_close":54.6000003814697},{"option":"SPXW260417P07135000","bid":280.6,"bid_size":0.0,"ask":288.3,"ask_size":0.0,"iv":0.1331,"open_interest":14.0,"volume":0.0,"delta":-0.7195,"gamma":0.0009,"vega":9.3118,"theta":-1.0111,"rho":-8.4524,"theo":284.6526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.4,"last_trade_time":"2026-02-02T09:37:08","percent_change":0.0,"prev_day_close":305.550003051758},{"option":"SPXW260417C07140000","bid":58.4,"bid_size":0.0,"ask":59.1,"ask_size":0.0,"iv":0.131,"open_interest":144.0,"volume":0.0,"delta":0.2751,"gamma":0.0009,"vega":9.2323,"theta":-1.0258,"rho":2.9495,"theo":58.7712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.1,"last_trade_time":"2026-02-17T11:12:55","percent_change":0.0,"prev_day_close":53.0},{"option":"SPXW260417P07140000","bid":284.1,"bid_size":0.0,"ask":288.7,"ask_size":0.0,"iv":0.1316,"open_interest":20.0,"volume":0.0,"delta":-0.7247,"gamma":0.0009,"vega":9.2323,"theta":-0.997,"rho":-8.5153,"theo":287.8866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.62,"last_trade_time":"2026-02-12T10:45:33","percent_change":0.0,"prev_day_close":308.899993896484},{"option":"SPXW260417C07145000","bid":56.7,"bid_size":0.0,"ask":57.4,"ask_size":0.0,"iv":0.1304,"open_interest":83.0,"volume":0.0,"delta":0.2699,"gamma":0.0009,"vega":9.1515,"theta":-1.0123,"rho":2.8949,"theo":57.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.1,"last_trade_time":"2026-02-17T16:02:28","percent_change":0.0,"prev_day_close":51.4500007629394},{"option":"SPXW260417P07145000","bid":286.5,"bid_size":0.0,"ask":293.8,"ask_size":0.0,"iv":0.1309,"open_interest":21.0,"volume":0.0,"delta":-0.73,"gamma":0.0009,"vega":9.1515,"theta":-0.9829,"rho":-8.578,"theo":291.1544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.7,"last_trade_time":"2026-02-10T12:31:06","percent_change":0.0,"prev_day_close":312.350006103516},{"option":"SPXW260417C07150000","bid":55.0,"bid_size":0.0,"ask":55.7,"ask_size":0.0,"iv":0.13,"open_interest":210.0,"volume":7.0,"delta":0.2647,"gamma":0.0009,"vega":9.0692,"theta":-0.9987,"rho":2.8403,"theo":55.408,"change":1.95,"open":58.09,"high":61.27,"low":51.9,"tick":"down","last_trade_price":51.9,"last_trade_time":"2026-02-18T15:13:31","percent_change":3.9039,"prev_day_close":49.9500007629394},{"option":"SPXW260417P07150000","bid":290.2,"bid_size":0.0,"ask":295.2,"ask_size":0.0,"iv":0.1307,"open_interest":108.0,"volume":1.0,"delta":-0.7352,"gamma":0.0009,"vega":9.0692,"theta":-0.9687,"rho":-8.6406,"theo":294.4559,"change":-37.95,"open":278.45,"high":278.45,"low":278.45,"tick":"up","last_trade_price":278.45,"last_trade_time":"2026-02-18T13:38:58","percent_change":-11.9943,"prev_day_close":316.400009155273},{"option":"SPXW260417C07155000","bid":53.3,"bid_size":0.0,"ask":54.0,"ask_size":0.0,"iv":0.1294,"open_interest":19.0,"volume":1.0,"delta":0.2595,"gamma":0.0009,"vega":8.9851,"theta":-0.985,"rho":2.7855,"theo":53.7768,"change":8.05,"open":56.5,"high":56.5,"low":56.5,"tick":"up","last_trade_price":56.5,"last_trade_time":"2026-02-18T13:46:48","percent_change":16.6151,"prev_day_close":48.4500007629394},{"option":"SPXW260417P07155000","bid":292.9,"bid_size":0.0,"ask":300.2,"ask_size":0.0,"iv":0.13,"open_interest":26.0,"volume":1.0,"delta":-0.7403,"gamma":0.0009,"vega":8.9851,"theta":-0.9543,"rho":-8.7033,"theo":297.7909,"change":-37.5,"open":281.75,"high":281.75,"low":281.75,"tick":"up","last_trade_price":281.75,"last_trade_time":"2026-02-18T13:38:58","percent_change":-11.7463,"prev_day_close":319.25},{"option":"SPXW260417C07160000","bid":51.7,"bid_size":0.0,"ask":52.4,"ask_size":0.0,"iv":0.129,"open_interest":18.0,"volume":26.0,"delta":0.2543,"gamma":0.0009,"vega":8.8988,"theta":-0.9712,"rho":2.7306,"theo":52.1792,"change":7.05,"open":57.43,"high":57.45,"low":54.0,"tick":"down","last_trade_price":54.0,"last_trade_time":"2026-02-18T14:22:26","percent_change":15.016,"prev_day_close":46.9500007629394},{"option":"SPXW260417P07160000","bid":297.2,"bid_size":0.0,"ask":301.9,"ask_size":0.0,"iv":0.1298,"open_interest":10.0,"volume":0.0,"delta":-0.7455,"gamma":0.0009,"vega":8.8988,"theta":-0.9399,"rho":-8.7663,"theo":301.1596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.29,"last_trade_time":"2026-01-12T10:17:09","percent_change":0.0,"prev_day_close":322.699996948242},{"option":"SPXW260417C07170000","bid":48.6,"bid_size":0.0,"ask":49.3,"ask_size":0.0,"iv":0.128,"open_interest":48.0,"volume":1.0,"delta":0.2441,"gamma":0.0009,"vega":8.7197,"theta":-0.9434,"rho":2.6206,"theo":49.085,"change":9.85,"open":54.05,"high":54.05,"low":54.05,"tick":"up","last_trade_price":54.05,"last_trade_time":"2026-02-18T11:16:58","percent_change":22.2851,"prev_day_close":44.2000007629394},{"option":"SPXW260417P07170000","bid":304.0,"bid_size":0.0,"ask":308.7,"ask_size":0.0,"iv":0.1288,"open_interest":39.0,"volume":0.0,"delta":-0.7557,"gamma":0.0009,"vega":8.7197,"theta":-0.9109,"rho":-8.8923,"theo":307.9978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.6,"last_trade_time":"2026-02-11T14:38:47","percent_change":0.0,"prev_day_close":329.800003051758},{"option":"SPXW260417C07175000","bid":47.1,"bid_size":0.0,"ask":47.8,"ask_size":0.0,"iv":0.1276,"open_interest":81.0,"volume":1.0,"delta":0.2391,"gamma":0.0009,"vega":8.627,"theta":-0.9294,"rho":2.566,"theo":47.588,"change":9.7,"open":52.45,"high":52.45,"low":52.45,"tick":"up","last_trade_price":52.45,"last_trade_time":"2026-02-18T11:16:58","percent_change":22.6901,"prev_day_close":42.75},{"option":"SPXW260417P07175000","bid":307.4,"bid_size":0.0,"ask":312.0,"ask_size":0.0,"iv":0.1284,"open_interest":24.0,"volume":0.0,"delta":-0.7608,"gamma":0.0009,"vega":8.627,"theta":-0.8963,"rho":-8.955,"theo":311.4671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":291.8,"last_trade_time":"2026-02-06T14:00:26","percent_change":0.0,"prev_day_close":334.0},{"option":"SPXW260417C07180000","bid":45.6,"bid_size":0.0,"ask":46.3,"ask_size":0.0,"iv":0.1272,"open_interest":150.0,"volume":0.0,"delta":0.2341,"gamma":0.0009,"vega":8.5325,"theta":-0.9154,"rho":2.512,"theo":46.1242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.46,"last_trade_time":"2026-02-17T12:09:40","percent_change":0.0,"prev_day_close":41.5},{"option":"SPXW260417P07180000","bid":310.9,"bid_size":0.0,"ask":315.6,"ask_size":0.0,"iv":0.1279,"open_interest":21.0,"volume":0.0,"delta":-0.7658,"gamma":0.0009,"vega":8.5325,"theta":-0.8816,"rho":-9.017,"theo":314.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.0,"last_trade_time":"2026-02-11T09:34:51","percent_change":0.0,"prev_day_close":336.949996948242},{"option":"SPXW260417C07190000","bid":42.8,"bid_size":0.0,"ask":43.4,"ask_size":0.0,"iv":0.1263,"open_interest":32.0,"volume":0.0,"delta":0.2242,"gamma":0.0009,"vega":8.3402,"theta":-0.8871,"rho":2.4064,"theo":43.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.1,"last_trade_time":"2026-02-17T11:13:28","percent_change":0.0,"prev_day_close":38.8999996185303},{"option":"SPXW260417P07190000","bid":317.9,"bid_size":0.0,"ask":322.7,"ask_size":0.0,"iv":0.127,"open_interest":27.0,"volume":0.0,"delta":-0.7757,"gamma":0.0009,"vega":8.3402,"theta":-0.852,"rho":-9.1386,"theo":322.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.6,"last_trade_time":"2026-02-11T14:37:16","percent_change":0.0,"prev_day_close":344.399993896484},{"option":"SPXW260417C07200000","bid":40.1,"bid_size":0.0,"ask":40.7,"ask_size":0.0,"iv":0.1254,"open_interest":716.0,"volume":91.0,"delta":0.2144,"gamma":0.0008,"vega":8.1449,"theta":-0.8587,"rho":2.3037,"theo":40.5918,"change":3.41,"open":38.0,"high":45.5,"low":37.0,"tick":"up","last_trade_price":39.86,"last_trade_time":"2026-02-18T15:46:24","percent_change":9.35528,"prev_day_close":36.4500007629394},{"option":"SPXW260417P07200000","bid":325.1,"bid_size":0.0,"ask":330.0,"ask_size":0.0,"iv":0.126,"open_interest":21.0,"volume":0.0,"delta":-0.7854,"gamma":0.0008,"vega":8.1449,"theta":-0.8224,"rho":-9.2573,"theo":329.302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.8,"last_trade_time":"2026-02-10T12:20:37","percent_change":0.0,"prev_day_close":352.450012207031},{"option":"SPXW260417C07210000","bid":37.5,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.1246,"open_interest":74.0,"volume":2.0,"delta":0.2048,"gamma":0.0008,"vega":7.9463,"theta":-0.8301,"rho":2.2023,"theo":38.0145,"change":6.2,"open":41.64,"high":41.64,"low":40.3,"tick":"down","last_trade_price":40.3,"last_trade_time":"2026-02-18T13:32:01","percent_change":18.1818,"prev_day_close":34.1000003814697},{"option":"SPXW260417P07210000","bid":332.4,"bid_size":0.0,"ask":337.3,"ask_size":0.0,"iv":0.1251,"open_interest":16.0,"volume":0.0,"delta":-0.795,"gamma":0.0008,"vega":7.9463,"theta":-0.7926,"rho":-9.3748,"theo":336.6572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.8,"last_trade_time":"2026-01-26T11:19:52","percent_change":0.0,"prev_day_close":359.449996948242},{"option":"SPXW260417C07220000","bid":35.1,"bid_size":0.0,"ask":35.6,"ask_size":0.0,"iv":0.1238,"open_interest":52.0,"volume":1.0,"delta":0.1954,"gamma":0.0008,"vega":7.7423,"theta":-0.8016,"rho":2.1012,"theo":35.5619,"change":7.09,"open":39.04,"high":39.04,"low":39.04,"tick":"up","last_trade_price":39.04,"last_trade_time":"2026-02-18T11:28:31","percent_change":22.1909,"prev_day_close":31.9500007629394},{"option":"SPXW260417P07220000","bid":339.9,"bid_size":0.0,"ask":344.8,"ask_size":0.0,"iv":0.1244,"open_interest":6.0,"volume":0.0,"delta":-0.8044,"gamma":0.0008,"vega":7.7423,"theta":-0.7628,"rho":-9.492,"theo":344.137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.8,"last_trade_time":"2026-02-02T10:36:10","percent_change":0.0,"prev_day_close":367.149993896484},{"option":"SPXW260417C07225000","bid":33.9,"bid_size":0.0,"ask":34.5,"ask_size":0.0,"iv":0.1234,"open_interest":91.0,"volume":0.0,"delta":0.1908,"gamma":0.0008,"vega":7.6379,"theta":-0.7874,"rho":2.051,"theo":34.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.62,"last_trade_time":"2026-02-17T14:50:41","percent_change":0.0,"prev_day_close":30.8500003814697},{"option":"SPXW260417P07225000","bid":343.7,"bid_size":0.0,"ask":348.6,"ask_size":0.0,"iv":0.1242,"open_interest":16.0,"volume":0.0,"delta":-0.809,"gamma":0.0008,"vega":7.6379,"theta":-0.7479,"rho":-9.5501,"theo":347.9234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.5,"last_trade_time":"2026-01-09T10:32:38","percent_change":0.0,"prev_day_close":371.800003051758},{"option":"SPXW260417C07230000","bid":32.7,"bid_size":0.0,"ask":33.4,"ask_size":0.0,"iv":0.123,"open_interest":85.0,"volume":5.0,"delta":0.1862,"gamma":0.0008,"vega":7.532,"theta":-0.7732,"rho":2.0015,"theo":33.233,"change":2.2,"open":32.0,"high":32.0,"low":32.0,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-18T14:55:27","percent_change":7.38255,"prev_day_close":29.8000001907349},{"option":"SPXW260417P07230000","bid":347.5,"bid_size":0.0,"ask":352.4,"ask_size":0.0,"iv":0.1239,"open_interest":14.0,"volume":0.0,"delta":-0.8136,"gamma":0.0008,"vega":7.532,"theta":-0.7331,"rho":-9.6077,"theo":351.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.2,"last_trade_time":"2026-01-16T14:19:10","percent_change":0.0,"prev_day_close":374.949996948242},{"option":"SPXW260417C07240000","bid":30.6,"bid_size":0.0,"ask":31.1,"ask_size":0.0,"iv":0.1223,"open_interest":29.0,"volume":0.0,"delta":0.1773,"gamma":0.0008,"vega":7.3173,"theta":-0.7448,"rho":1.9051,"theo":31.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.19,"last_trade_time":"2026-02-17T10:04:27","percent_change":0.0,"prev_day_close":27.9000005722046},{"option":"SPXW260417P07240000","bid":355.3,"bid_size":0.0,"ask":360.2,"ask_size":0.0,"iv":0.1232,"open_interest":7.0,"volume":0.0,"delta":-0.8225,"gamma":0.0008,"vega":7.3173,"theta":-0.7035,"rho":-9.7201,"theo":359.4654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":383.0},{"option":"SPXW260417C07250000","bid":28.5,"bid_size":0.0,"ask":29.0,"ask_size":0.0,"iv":0.1215,"open_interest":184.0,"volume":11.0,"delta":0.1686,"gamma":0.0008,"vega":7.1015,"theta":-0.7166,"rho":1.8126,"theo":28.9351,"change":3.79,"open":31.5,"high":31.5,"low":26.91,"tick":"up","last_trade_price":29.79,"last_trade_time":"2026-02-18T15:54:28","percent_change":14.5769,"prev_day_close":26.0},{"option":"SPXW260417P07250000","bid":363.0,"bid_size":0.0,"ask":368.1,"ask_size":0.0,"iv":0.1223,"open_interest":9.0,"volume":0.0,"delta":-0.8313,"gamma":0.0008,"vega":7.1015,"theta":-0.6741,"rho":-9.8287,"theo":367.3077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.2,"last_trade_time":"2026-01-09T13:35:32","percent_change":0.0,"prev_day_close":391.75},{"option":"SPXW260417C07260000","bid":26.5,"bid_size":0.0,"ask":27.0,"ask_size":0.0,"iv":0.1208,"open_interest":73.0,"volume":2.0,"delta":0.1601,"gamma":0.0007,"vega":6.8863,"theta":-0.6887,"rho":1.7228,"theo":26.9588,"change":3.5,"open":30.1,"high":30.1,"low":27.8,"tick":"down","last_trade_price":27.8,"last_trade_time":"2026-02-18T15:54:28","percent_change":14.4033,"prev_day_close":24.3000001907349},{"option":"SPXW260417P07260000","bid":371.0,"bid_size":0.0,"ask":375.8,"ask_size":0.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.8398,"gamma":0.0007,"vega":6.8863,"theta":-0.6449,"rho":-9.9345,"theo":375.2638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":399.199996948242},{"option":"SPXW260417C07270000","bid":24.7,"bid_size":0.0,"ask":25.2,"ask_size":0.0,"iv":0.1203,"open_interest":41.0,"volume":2.0,"delta":0.1519,"gamma":0.0007,"vega":6.6703,"theta":-0.6612,"rho":1.6343,"theo":25.0943,"change":4.35,"open":27.27,"high":27.27,"low":27.0,"tick":"down","last_trade_price":27.0,"last_trade_time":"2026-02-18T10:12:32","percent_change":19.2053,"prev_day_close":22.6499996185303},{"option":"SPXW260417P07270000","bid":379.3,"bid_size":0.0,"ask":384.3,"ask_size":0.0,"iv":0.1208,"open_interest":0.0,"volume":0.0,"delta":-0.848,"gamma":0.0007,"vega":6.6703,"theta":-0.6161,"rho":-10.039,"theo":383.3318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.450012207031},{"option":"SPXW260417C07275000","bid":23.8,"bid_size":0.0,"ask":24.4,"ask_size":0.0,"iv":0.1199,"open_interest":435.0,"volume":3.0,"delta":0.1478,"gamma":0.0007,"vega":6.5613,"theta":-0.6476,"rho":1.5907,"theo":24.2035,"change":2.62,"open":26.37,"high":27.29,"low":24.47,"tick":"down","last_trade_price":24.47,"last_trade_time":"2026-02-18T14:32:22","percent_change":11.9908,"prev_day_close":21.8500003814697},{"option":"SPXW260417P07275000","bid":383.2,"bid_size":0.0,"ask":388.2,"ask_size":0.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.852,"gamma":0.0007,"vega":6.5613,"theta":-0.6019,"rho":-10.0907,"theo":387.4072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.150009155273},{"option":"SPXW260417C07280000","bid":23.0,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.1196,"open_interest":68.0,"volume":8.0,"delta":0.1439,"gamma":0.0007,"vega":6.4517,"theta":-0.6341,"rho":1.5476,"theo":23.34,"change":2.9,"open":26.3,"high":26.3,"low":22.6,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-18T15:54:38","percent_change":13.7441,"prev_day_close":21.0999994277954},{"option":"SPXW260417P07280000","bid":387.3,"bid_size":0.0,"ask":392.3,"ask_size":0.0,"iv":0.1205,"open_interest":0.0,"volume":0.0,"delta":-0.8559,"gamma":0.0007,"vega":6.4517,"theta":-0.5878,"rho":-10.1418,"theo":391.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.800003051758},{"option":"SPXW260417C07290000","bid":21.4,"bid_size":0.0,"ask":21.9,"ask_size":0.0,"iv":0.119,"open_interest":68.0,"volume":18.0,"delta":0.1362,"gamma":0.0007,"vega":6.2313,"theta":-0.6074,"rho":1.4644,"theo":21.6928,"change":4.99,"open":24.19,"high":24.64,"low":23.86,"tick":"no_change","last_trade_price":24.64,"last_trade_time":"2026-02-18T13:01:37","percent_change":25.3944,"prev_day_close":19.6499996185303},{"option":"SPXW260417P07290000","bid":395.7,"bid_size":0.0,"ask":400.8,"ask_size":0.0,"iv":0.1198,"open_interest":1.0,"volume":0.0,"delta":-0.8636,"gamma":0.0007,"vega":6.2313,"theta":-0.5599,"rho":-10.241,"theo":399.7952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":355.65,"last_trade_time":"2026-01-29T13:58:07","percent_change":0.0,"prev_day_close":424.300003051758},{"option":"SPXW260417C07300000","bid":19.9,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.1185,"open_interest":216.0,"volume":32.0,"delta":0.1288,"gamma":0.0006,"vega":6.0119,"theta":-0.5813,"rho":1.3855,"theo":20.1481,"change":2.24,"open":22.2,"high":22.95,"low":20.47,"tick":"up","last_trade_price":20.54,"last_trade_time":"2026-02-18T15:58:30","percent_change":12.2404,"prev_day_close":18.3000001907349},{"option":"SPXW260417P07300000","bid":404.1,"bid_size":0.0,"ask":409.2,"ask_size":0.0,"iv":0.1195,"open_interest":11.0,"volume":0.0,"delta":-0.871,"gamma":0.0006,"vega":6.0119,"theta":-0.5325,"rho":-10.336,"theo":408.1829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":326.0,"last_trade_time":"2026-02-10T12:50:03","percent_change":0.0,"prev_day_close":433.600006103516},{"option":"SPXW260417C07310000","bid":18.4,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.118,"open_interest":24.0,"volume":2.0,"delta":0.1217,"gamma":0.0006,"vega":5.796,"theta":-0.5558,"rho":1.3101,"theo":18.7013,"change":3.53,"open":20.53,"high":20.53,"low":20.53,"tick":"no_change","last_trade_price":20.53,"last_trade_time":"2026-02-18T11:21:10","percent_change":20.7647,"prev_day_close":17.0},{"option":"SPXW260417P07310000","bid":412.4,"bid_size":0.0,"ask":417.7,"ask_size":0.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.8781,"gamma":0.0006,"vega":5.796,"theta":-0.5057,"rho":-10.4275,"theo":416.6686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":441.5},{"option":"SPXW260417C07320000","bid":17.1,"bid_size":0.0,"ask":17.6,"ask_size":0.0,"iv":0.1175,"open_interest":59.0,"volume":0.0,"delta":0.1149,"gamma":0.0006,"vega":5.5836,"theta":-0.5309,"rho":1.2369,"theo":17.349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.7,"last_trade_time":"2026-02-17T12:28:02","percent_change":0.0,"prev_day_close":15.8000001907349},{"option":"SPXW260417P07320000","bid":420.8,"bid_size":0.0,"ask":426.2,"ask_size":0.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.8849,"gamma":0.0006,"vega":5.5836,"theta":-0.4796,"rho":-10.5167,"theo":425.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.149993896484},{"option":"SPXW260417C07325000","bid":16.5,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.1173,"open_interest":71.0,"volume":7.0,"delta":0.1116,"gamma":0.0006,"vega":5.4782,"theta":-0.5188,"rho":1.201,"theo":16.7074,"change":1.75,"open":19.0,"high":19.02,"low":17.0,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-18T13:52:56","percent_change":11.4754,"prev_day_close":15.25},{"option":"SPXW260417P07325000","bid":425.5,"bid_size":0.0,"ask":430.7,"ask_size":0.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.8882,"gamma":0.0006,"vega":5.4782,"theta":-0.4668,"rho":-10.5606,"theo":429.5734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.300003051758},{"option":"SPXW260417C07330000","bid":15.9,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.1171,"open_interest":41.0,"volume":6.0,"delta":0.1084,"gamma":0.0006,"vega":5.3732,"theta":-0.5068,"rho":1.1658,"theo":16.0883,"change":2.87,"open":17.52,"high":17.52,"low":17.52,"tick":"up","last_trade_price":17.52,"last_trade_time":"2026-02-18T13:29:53","percent_change":19.5904,"prev_day_close":14.6499996185303},{"option":"SPXW260417P07330000","bid":429.4,"bid_size":0.0,"ask":434.8,"ask_size":0.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.8914,"gamma":0.0006,"vega":5.3732,"theta":-0.4542,"rho":-10.6038,"theo":433.9206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.050003051758},{"option":"SPXW260417C07340000","bid":14.7,"bid_size":0.0,"ask":15.1,"ask_size":0.0,"iv":0.1166,"open_interest":59.0,"volume":0.0,"delta":0.1022,"gamma":0.0006,"vega":5.1643,"theta":-0.4834,"rho":1.098,"theo":14.9156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.02,"last_trade_time":"2026-02-17T15:07:34","percent_change":0.0,"prev_day_close":13.6499996185303},{"option":"SPXW260417P07340000","bid":438.4,"bid_size":0.0,"ask":443.7,"ask_size":0.0,"iv":0.1178,"open_interest":1.0,"volume":0.0,"delta":-0.8977,"gamma":0.0006,"vega":5.1643,"theta":-0.4296,"rho":-10.6876,"theo":442.6803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":402.5,"last_trade_time":"2026-01-07T15:25:30","percent_change":0.0,"prev_day_close":468.0},{"option":"SPXW260417C07350000","bid":13.7,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.1161,"open_interest":332.0,"volume":3.0,"delta":0.0962,"gamma":0.0005,"vega":4.9585,"theta":-0.4608,"rho":1.0344,"theo":13.826,"change":2.86,"open":15.8,"high":15.8,"low":15.56,"tick":"no_change","last_trade_price":15.56,"last_trade_time":"2026-02-18T10:53:21","percent_change":22.5197,"prev_day_close":12.6999998092651},{"option":"SPXW260417P07350000","bid":447.0,"bid_size":0.0,"ask":452.6,"ask_size":0.0,"iv":0.1167,"open_interest":5.0,"volume":0.0,"delta":-0.9036,"gamma":0.0005,"vega":4.9585,"theta":-0.4058,"rho":-10.7673,"theo":451.5232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.27,"last_trade_time":"2026-01-12T10:17:09","percent_change":0.0,"prev_day_close":477.550003051758},{"option":"SPXW260417C07360000","bid":12.7,"bid_size":0.0,"ask":13.1,"ask_size":0.0,"iv":0.1159,"open_interest":137.0,"volume":0.0,"delta":0.0906,"gamma":0.0005,"vega":4.7581,"theta":-0.439,"rho":0.9746,"theo":12.8143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.48,"last_trade_time":"2026-02-12T12:44:35","percent_change":0.0,"prev_day_close":11.75},{"option":"SPXW260417P07360000","bid":455.9,"bid_size":0.0,"ask":461.5,"ask_size":0.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9092,"gamma":0.0005,"vega":4.7581,"theta":-0.3827,"rho":-10.8431,"theo":460.444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.949996948242},{"option":"SPXW260417C07370000","bid":11.7,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.1156,"open_interest":101.0,"volume":5.0,"delta":0.0853,"gamma":0.0005,"vega":4.564,"theta":-0.418,"rho":0.9175,"theo":11.8763,"change":2.65,"open":13.46,"high":13.6,"low":13.46,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-18T12:17:38","percent_change":24.2009,"prev_day_close":10.9500002861023},{"option":"SPXW260417P07370000","bid":464.9,"bid_size":0.0,"ask":470.5,"ask_size":0.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.9146,"gamma":0.0005,"vega":4.564,"theta":-0.3605,"rho":-10.9163,"theo":469.4385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.050003051758},{"option":"SPXW260417C07375000","bid":11.3,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.1155,"open_interest":48.0,"volume":2.0,"delta":0.0827,"gamma":0.0005,"vega":4.4692,"theta":-0.4079,"rho":0.8897,"theo":11.4339,"change":2.45,"open":13.0,"high":13.0,"low":13.0,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-18T11:37:56","percent_change":23.2228,"prev_day_close":10.5499997138977},{"option":"SPXW260417P07375000","bid":469.4,"bid_size":0.0,"ask":475.1,"ask_size":0.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.9171,"gamma":0.0005,"vega":4.4692,"theta":-0.3497,"rho":-10.9521,"theo":473.9623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":501.01,"last_trade_time":"2026-02-06T09:32:54","percent_change":0.0,"prev_day_close":500.25},{"option":"SPXW260417C07380000","bid":10.9,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.1153,"open_interest":246.0,"volume":0.0,"delta":0.0802,"gamma":0.0005,"vega":4.3755,"theta":-0.3979,"rho":0.8625,"theo":11.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.05,"last_trade_time":"2026-02-17T13:25:13","percent_change":0.0,"prev_day_close":10.1500000953674},{"option":"SPXW260417P07380000","bid":474.0,"bid_size":0.0,"ask":480.0,"ask_size":0.0,"iv":0.1163,"open_interest":2.0,"volume":0.0,"delta":-0.9196,"gamma":0.0005,"vega":4.3755,"theta":-0.3391,"rho":-10.9873,"theo":478.5032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":415.0,"last_trade_time":"2026-01-13T10:24:20","percent_change":0.0,"prev_day_close":504.050003051758},{"option":"SPXW260417C07390000","bid":10.1,"bid_size":0.0,"ask":10.4,"ask_size":0.0,"iv":0.115,"open_interest":97.0,"volume":0.0,"delta":0.0754,"gamma":0.0004,"vega":4.1916,"theta":-0.3787,"rho":0.8103,"theo":10.2073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.45,"last_trade_time":"2026-02-10T15:12:37","percent_change":0.0,"prev_day_close":9.4500002861023},{"option":"SPXW260417P07390000","bid":483.1,"bid_size":0.0,"ask":488.7,"ask_size":0.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9244,"gamma":0.0004,"vega":4.1916,"theta":-0.3186,"rho":-11.0556,"theo":487.6344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.400009155273},{"option":"SPXW260417C07400000","bid":9.4,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.1149,"open_interest":350.0,"volume":23.0,"delta":0.071,"gamma":0.0004,"vega":4.0125,"theta":-0.3603,"rho":0.7616,"theo":9.4682,"change":1.63,"open":10.58,"high":10.84,"low":10.38,"tick":"down","last_trade_price":10.38,"last_trade_time":"2026-02-18T12:42:45","percent_change":18.6286,"prev_day_close":8.75},{"option":"SPXW260417P07400000","bid":492.3,"bid_size":0.0,"ask":497.9,"ask_size":0.0,"iv":0.1159,"open_interest":4.0,"volume":0.0,"delta":-0.9289,"gamma":0.0004,"vega":4.0125,"theta":-0.299,"rho":-11.1203,"theo":496.8277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":451.41,"last_trade_time":"2026-01-30T12:22:44","percent_change":0.0,"prev_day_close":523.100006103516},{"option":"SPXW260417C07410000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.1146,"open_interest":113.0,"volume":3.0,"delta":0.0667,"gamma":0.0004,"vega":3.8392,"theta":-0.3428,"rho":0.7165,"theo":8.7863,"change":1.63,"open":9.8,"high":9.8,"low":9.78,"tick":"no_change","last_trade_price":9.78,"last_trade_time":"2026-02-18T11:21:10","percent_change":20.0,"prev_day_close":8.15000009536743},{"option":"SPXW260417P07410000","bid":501.5,"bid_size":0.0,"ask":507.1,"ask_size":0.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9331,"gamma":0.0004,"vega":3.8392,"theta":-0.2802,"rho":-11.1815,"theo":506.0783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.950012207031},{"option":"SPXW260417C07420000","bid":8.0,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.1144,"open_interest":51.0,"volume":1.0,"delta":0.0627,"gamma":0.0004,"vega":3.673,"theta":-0.3261,"rho":0.674,"theo":8.1575,"change":0.6,"open":8.15,"high":8.15,"low":8.15,"tick":"up","last_trade_price":8.15,"last_trade_time":"2026-02-18T14:52:57","percent_change":7.94702,"prev_day_close":7.54999995231628},{"option":"SPXW260417P07420000","bid":511.2,"bid_size":0.0,"ask":516.9,"ask_size":0.0,"iv":0.1154,"open_interest":0.0,"volume":0.0,"delta":-0.9371,"gamma":0.0004,"vega":3.673,"theta":-0.2623,"rho":-11.24,"theo":515.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.199981689453},{"option":"SPXW260417C07425000","bid":7.7,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.1144,"open_interest":81.0,"volume":0.0,"delta":0.0608,"gamma":0.0004,"vega":3.5926,"theta":-0.318,"rho":0.6536,"theo":7.8619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.54,"last_trade_time":"2026-02-17T14:58:11","percent_change":0.0,"prev_day_close":7.34999990463257},{"option":"SPXW260417P07425000","bid":515.5,"bid_size":0.0,"ask":521.1,"ask_size":0.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.939,"gamma":0.0004,"vega":3.5926,"theta":-0.2536,"rho":-11.2684,"theo":520.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.649993896484},{"option":"SPXW260417C07430000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.1143,"open_interest":81.0,"volume":1.0,"delta":0.059,"gamma":0.0004,"vega":3.5139,"theta":-0.3102,"rho":0.6337,"theo":7.5783,"change":0.56,"open":7.61,"high":7.61,"low":7.61,"tick":"down","last_trade_price":7.61,"last_trade_time":"2026-02-18T14:52:57","percent_change":7.94326,"prev_day_close":7.04999995231628},{"option":"SPXW260417P07430000","bid":520.3,"bid_size":0.0,"ask":526.1,"ask_size":0.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9408,"gamma":0.0004,"vega":3.5139,"theta":-0.2452,"rho":-11.2963,"theo":524.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.600006103516},{"option":"SPXW260417C07440000","bid":6.9,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.1143,"open_interest":63.0,"volume":0.0,"delta":0.0555,"gamma":0.0004,"vega":3.3612,"theta":-0.2952,"rho":0.5954,"theo":7.0454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.2,"last_trade_time":"2026-02-13T13:18:33","percent_change":0.0,"prev_day_close":6.54999995231628},{"option":"SPXW260417P07440000","bid":529.8,"bid_size":0.0,"ask":535.5,"ask_size":0.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.9444,"gamma":0.0004,"vega":3.3612,"theta":-0.2289,"rho":-11.3507,"theo":534.1348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.099975585938},{"option":"SPXW260417C07450000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.1142,"open_interest":346.0,"volume":3.0,"delta":0.0522,"gamma":0.0003,"vega":3.2142,"theta":-0.2809,"rho":0.5595,"theo":6.5556,"change":1.39,"open":7.3,"high":7.54,"low":7.3,"tick":"no_change","last_trade_price":7.54,"last_trade_time":"2026-02-18T12:21:30","percent_change":22.6016,"prev_day_close":6.15000009536743},{"option":"SPXW260417P07450000","bid":539.0,"bid_size":0.0,"ask":544.6,"ask_size":0.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9476,"gamma":0.0003,"vega":3.2142,"theta":-0.2134,"rho":-11.4026,"theo":543.5774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.200012207031},{"option":"SPXW260417C07460000","bid":6.0,"bid_size":0.0,"ask":6.3,"ask_size":0.0,"iv":0.114,"open_interest":71.0,"volume":0.0,"delta":0.0491,"gamma":0.0003,"vega":3.073,"theta":-0.2674,"rho":0.5263,"theo":6.1051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-17T14:36:41","percent_change":0.0,"prev_day_close":5.70000004768372},{"option":"SPXW260417P07460000","bid":548.4,"bid_size":0.0,"ask":554.7,"ask_size":0.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9507,"gamma":0.0003,"vega":3.073,"theta":-0.1986,"rho":-11.4518,"theo":553.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.149993896484},{"option":"SPXW260417C07470000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.1141,"open_interest":104.0,"volume":0.0,"delta":0.0462,"gamma":0.0003,"vega":2.9377,"theta":-0.2546,"rho":0.4957,"theo":5.6904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-13T15:59:00","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"SPXW260417P07470000","bid":557.9,"bid_size":0.0,"ask":563.6,"ask_size":0.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9536,"gamma":0.0003,"vega":2.9377,"theta":-0.1846,"rho":-11.4985,"theo":562.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.549987792969},{"option":"SPXW260417C07475000","bid":5.3,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.1141,"open_interest":315.0,"volume":0.0,"delta":0.0449,"gamma":0.0003,"vega":2.8725,"theta":-0.2485,"rho":0.4812,"theo":5.4956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.35,"last_trade_time":"2026-02-17T14:58:11","percent_change":0.0,"prev_day_close":5.15000009536743},{"option":"SPXW260417P07475000","bid":562.9,"bid_size":0.0,"ask":568.7,"ask_size":0.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.955,"gamma":0.0003,"vega":2.8725,"theta":-0.1779,"rho":-11.5211,"theo":567.3486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.149993896484},{"option":"SPXW260417C07480000","bid":5.1,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1141,"open_interest":62.0,"volume":0.0,"delta":0.0436,"gamma":0.0003,"vega":2.8088,"theta":-0.2426,"rho":0.467,"theo":5.3085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.34,"last_trade_time":"2026-02-11T14:22:44","percent_change":0.0,"prev_day_close":4.95000004768372},{"option":"SPXW260417P07480000","bid":567.7,"bid_size":0.0,"ask":573.6,"ask_size":0.0,"iv":0.1152,"open_interest":0.0,"volume":3.0,"delta":-0.9563,"gamma":0.0003,"vega":2.8088,"theta":-0.1713,"rho":-11.5432,"theo":572.1278,"change":-53.04,"open":545.16,"high":545.16,"low":545.16,"tick":"no_change","last_trade_price":545.16,"last_trade_time":"2026-02-18T13:16:07","percent_change":-8.8666,"prev_day_close":598.200012207031},{"option":"SPXW260417C07490000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.1142,"open_interest":70.0,"volume":6.0,"delta":0.041,"gamma":0.0003,"vega":2.6862,"theta":-0.2311,"rho":0.44,"theo":4.9568,"change":0.8,"open":5.5,"high":5.53,"low":5.45,"tick":"no_change","last_trade_price":5.45,"last_trade_time":"2026-02-18T13:25:14","percent_change":17.2043,"prev_day_close":4.65000009536743},{"option":"SPXW260417P07490000","bid":576.9,"bid_size":0.0,"ask":583.2,"ask_size":0.0,"iv":0.1166,"open_interest":0.0,"volume":3.0,"delta":-0.9588,"gamma":0.0003,"vega":2.6862,"theta":-0.1586,"rho":-11.5863,"theo":581.7085,"change":-53.25,"open":554.45,"high":554.45,"low":554.45,"tick":"no_change","last_trade_price":554.45,"last_trade_time":"2026-02-18T13:16:07","percent_change":-8.76255,"prev_day_close":607.700012207031},{"option":"SPXW260417C07500000","bid":4.4,"bid_size":0.0,"ask":4.7,"ask_size":0.0,"iv":0.1144,"open_interest":526.0,"volume":11.0,"delta":0.0387,"gamma":0.0003,"vega":2.5696,"theta":-0.2204,"rho":0.4143,"theo":4.633,"change":0.75,"open":5.17,"high":5.35,"low":5.1,"tick":"no_change","last_trade_price":5.1,"last_trade_time":"2026-02-18T13:25:14","percent_change":17.2414,"prev_day_close":4.34999990463257},{"option":"SPXW260417P07500000","bid":586.5,"bid_size":0.0,"ask":592.6,"ask_size":0.0,"iv":0.1168,"open_interest":17.0,"volume":0.0,"delta":-0.9612,"gamma":0.0003,"vega":2.5696,"theta":-0.1466,"rho":-11.628,"theo":591.3172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.58,"last_trade_time":"2026-02-03T10:31:06","percent_change":0.0,"prev_day_close":618.300018310547},{"option":"SPXW260417C07525000","bid":3.7,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.1148,"open_interest":40.0,"volume":4.0,"delta":0.0334,"gamma":0.0002,"vega":2.3006,"theta":-0.196,"rho":0.3576,"theo":3.9305,"change":0.25,"open":3.9,"high":3.9,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T15:58:01","percent_change":6.84932,"prev_day_close":3.64999997615814},{"option":"SPXW260417P07525000","bid":610.6,"bid_size":0.0,"ask":617.3,"ask_size":0.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.9664,"gamma":0.0002,"vega":2.3006,"theta":-0.1191,"rho":-11.7249,"theo":615.4458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.400024414062},{"option":"SPXW260417C07550000","bid":3.1,"bid_size":0.0,"ask":3.4,"ask_size":0.0,"iv":0.1152,"open_interest":168.0,"volume":2.0,"delta":0.029,"gamma":0.0002,"vega":2.0618,"theta":-0.1748,"rho":0.3105,"theo":3.3541,"change":0.7,"open":3.8,"high":3.8,"low":3.8,"tick":"no_change","last_trade_price":3.8,"last_trade_time":"2026-02-18T12:21:30","percent_change":22.5806,"prev_day_close":3.10000002384186},{"option":"SPXW260417P07550000","bid":634.9,"bid_size":0.0,"ask":641.2,"ask_size":0.0,"iv":0.1179,"open_interest":2.0,"volume":0.0,"delta":-0.9708,"gamma":0.0002,"vega":2.0618,"theta":-0.0947,"rho":-11.812,"theo":639.7006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":898.06,"last_trade_time":"2025-11-20T14:15:43","percent_change":0.0,"prev_day_close":666.699981689453},{"option":"SPXW260417C07575000","bid":2.65,"bid_size":0.0,"ask":2.85,"ask_size":0.0,"iv":0.1155,"open_interest":78.0,"volume":2.0,"delta":0.0253,"gamma":0.0002,"vega":1.8513,"theta":-0.1563,"rho":0.2698,"theo":2.8781,"change":0.3,"open":2.95,"high":2.95,"low":2.95,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-18T14:41:14","percent_change":11.3208,"prev_day_close":2.64999997615814},{"option":"SPXW260417P07575000","bid":659.1,"bid_size":0.0,"ask":665.8,"ask_size":0.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9746,"gamma":0.0002,"vega":1.8513,"theta":-0.0732,"rho":-11.8928,"theo":664.0558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.950012207031},{"option":"SPXW260417C07600000","bid":2.25,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.116,"open_interest":411.0,"volume":5.0,"delta":0.0221,"gamma":0.0002,"vega":1.6647,"theta":-0.1402,"rho":0.2353,"theo":2.4832,"change":0.2,"open":2.76,"high":2.76,"low":2.5,"tick":"no_change","last_trade_price":2.5,"last_trade_time":"2026-02-18T14:45:24","percent_change":8.69565,"prev_day_close":2.30000007152557},{"option":"SPXW260417P07600000","bid":683.5,"bid_size":0.0,"ask":690.2,"ask_size":0.0,"iv":0.1194,"open_interest":0.0,"volume":0.0,"delta":-0.9778,"gamma":0.0002,"vega":1.6647,"theta":-0.0539,"rho":-11.9675,"theo":688.492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.450012207031},{"option":"SPXW260417C07650000","bid":1.65,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.1176,"open_interest":196.0,"volume":1.0,"delta":0.017,"gamma":0.0001,"vega":1.3516,"theta":-0.1136,"rho":0.1811,"theo":1.8737,"change":0.27,"open":1.97,"high":1.97,"low":1.97,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-18T10:25:37","percent_change":15.8824,"prev_day_close":1.69999998807907},{"option":"SPXW260417P07650000","bid":732.5,"bid_size":0.0,"ask":739.1,"ask_size":0.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":-0.9828,"gamma":0.0001,"vega":1.3516,"theta":-0.0211,"rho":-12.1019,"theo":737.5448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.850006103516},{"option":"SPXW260417C07700000","bid":1.2,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.1192,"open_interest":42.0,"volume":1.0,"delta":0.0133,"gamma":0.0001,"vega":1.1046,"theta":-0.0929,"rho":0.1407,"theo":1.438,"change":0.19,"open":1.49,"high":1.49,"low":1.49,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-18T10:25:37","percent_change":14.6154,"prev_day_close":1.30000001192093},{"option":"SPXW260417P07700000","bid":781.7,"bid_size":0.0,"ask":788.6,"ask_size":0.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.9866,"gamma":0.0001,"vega":1.1046,"theta":0.0,"rho":-12.2225,"theo":786.7715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":813.899993896484},{"option":"SPXW260417C07750000","bid":0.9,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1213,"open_interest":103.0,"volume":0.0,"delta":0.0104,"gamma":0.0001,"vega":0.9088,"theta":-0.0767,"rho":0.1108,"theo":1.1212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.12,"last_trade_time":"2026-02-12T10:04:04","percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"SPXW260417P07750000","bid":831.0,"bid_size":0.0,"ask":838.0,"ask_size":0.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":0.9088,"theta":0.0,"rho":-12.3326,"theo":836.117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.299987792969},{"option":"SPXW260417C07800000","bid":0.65,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1239,"open_interest":65.0,"volume":0.0,"delta":0.0084,"gamma":0.0001,"vega":0.7543,"theta":-0.0641,"rho":0.0883,"theo":0.8895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-10T15:38:16","percent_change":0.0,"prev_day_close":0.799999982118606},{"option":"SPXW260417P07800000","bid":880.4,"bid_size":0.0,"ask":887.2,"ask_size":0.0,"iv":0.1343,"open_interest":11.0,"volume":0.0,"delta":-0.9915,"gamma":0.0001,"vega":0.7543,"theta":0.0,"rho":-12.4353,"theo":885.5477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":920.36,"last_trade_time":"2026-01-21T12:07:26","percent_change":0.0,"prev_day_close":912.899993896484},{"option":"SPXW260417C07850000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1255,"open_interest":11.0,"volume":0.0,"delta":0.0068,"gamma":0.0,"vega":0.6323,"theta":-0.0542,"rho":0.0716,"theo":0.7186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-02T09:30:29","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPXW260417P07850000","bid":929.5,"bid_size":0.0,"ask":936.7,"ask_size":0.0,"iv":0.1358,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0,"vega":0.6323,"theta":0.0,"rho":-12.5323,"theo":935.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.549987792969},{"option":"SPXW260417C07900000","bid":0.4,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1285,"open_interest":34.0,"volume":0.0,"delta":0.0056,"gamma":0.0,"vega":0.5358,"theta":-0.0465,"rho":0.0587,"theo":0.5915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-09T12:06:56","percent_change":0.0,"prev_day_close":0.524999991059303},{"option":"SPXW260417P07900000","bid":979.1,"bid_size":0.0,"ask":986.3,"ask_size":0.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.9942,"gamma":0.0,"vega":0.5363,"theta":0.0,"rho":-12.6253,"theo":984.5749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.0},{"option":"SPXW260417C07950000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1324,"open_interest":12.0,"volume":0.0,"delta":0.0047,"gamma":0.0,"vega":0.4605,"theta":-0.0405,"rho":0.0492,"theo":0.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.33,"last_trade_time":"2026-01-29T12:13:30","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPXW260417P07950000","bid":1029.0,"bid_size":0.0,"ask":1035.9,"ask_size":0.0,"iv":0.1462,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0,"vega":0.4605,"theta":0.0,"rho":-12.7151,"theo":1034.1428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1061.59997558594},{"option":"SPXW260417C08000000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.136,"open_interest":90.0,"volume":0.0,"delta":0.004,"gamma":0.0,"vega":0.4003,"theta":-0.0358,"rho":0.0418,"theo":0.4262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-17T10:36:06","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260417P08000000","bid":1078.5,"bid_size":0.0,"ask":1085.6,"ask_size":0.0,"iv":0.1491,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0,"vega":0.4003,"theta":0.0,"rho":-12.8027,"theo":1083.7336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1111.0},{"option":"SPXW260417C08100000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1423,"open_interest":43.0,"volume":0.0,"delta":0.003,"gamma":0.0,"vega":0.313,"theta":-0.0291,"rho":0.0315,"theo":0.3287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-17T11:48:55","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260417P08100000","bid":1171.4,"bid_size":0.0,"ask":1192.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.3132,"theta":0.0,"rho":-12.9734,"theo":1182.9611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1210.54998779297},{"option":"SPXW260417C08200000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1496,"open_interest":27.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.2542,"theta":-0.0247,"rho":0.025,"theo":0.2675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-10T15:02:43","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260417P08200000","bid":1270.7,"bid_size":0.0,"ask":1292.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0,"vega":0.2544,"theta":0.0,"rho":-13.1403,"theo":1282.2244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1309.54998779297},{"option":"SPXW260417C08300000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1561,"open_interest":8.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.2121,"theta":-0.0216,"rho":0.0204,"theo":0.2254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-01-28T11:42:45","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260417P08300000","bid":1370.0,"bid_size":0.0,"ask":1391.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0,"vega":0.2122,"theta":0.0,"rho":-13.3054,"theo":1381.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1408.44995117188},{"option":"SPXW260417C08400000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1634,"open_interest":404.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.1802,"theta":-0.0191,"rho":0.0171,"theo":0.1942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-03T15:41:29","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260417P08400000","bid":1469.3,"bid_size":0.0,"ask":1490.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0,"vega":0.1803,"theta":0.0,"rho":-13.4691,"theo":1480.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1508.70001220703},{"option":"SPXW260417C08500000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1702,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.1549,"theta":-0.0172,"rho":0.0145,"theo":0.1696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.87,"last_trade_time":"2025-12-12T11:30:17","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260417P08500000","bid":1568.6,"bid_size":0.0,"ask":1589.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1549,"theta":0.0,"rho":-13.6321,"theo":1580.1003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1608.0},{"option":"SPXW260417C08600000","bid":0.1,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1832,"open_interest":11.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1341,"theta":-0.0155,"rho":0.0124,"theo":0.149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-26T13:41:35","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260417P08600000","bid":1667.9,"bid_size":0.0,"ask":1689.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1342,"theta":0.0,"rho":-13.7946,"theo":1679.4045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1707.04998779297},{"option":"SPXW260417C08800000","bid":0.05,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1931,"open_interest":1.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1024,"theta":-0.0127,"rho":0.0093,"theo":0.117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-09T09:30:03","percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260417P08800000","bid":1866.6,"bid_size":0.0,"ask":1886.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1025,"theta":0.0,"rho":-14.1186,"theo":1878.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1905.44995117188},{"option":"SPXW260417C09000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2094,"open_interest":127.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0794,"theta":-0.0105,"rho":0.007,"theo":0.0929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-01-29T13:16:19","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260417P09000000","bid":2065.5,"bid_size":0.0,"ask":2086.3,"ask_size":0.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9991,"gamma":0.0,"vega":0.0794,"theta":0.0,"rho":-14.4417,"theo":2076.647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2103.59997558594},{"option":"SPXW260417C09200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2215,"open_interest":4.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0623,"theta":-0.0088,"rho":0.0054,"theo":0.0745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-12T09:30:02","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260417P09200000","bid":2263.9,"bid_size":0.0,"ask":2285.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0,"vega":0.0624,"theta":0.0,"rho":-14.7642,"theo":2275.2778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2302.94995117188},{"option":"SPXW260417C09600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2515,"open_interest":3.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0396,"theta":-0.0061,"rho":0.0033,"theo":0.0489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-10T15:01:19","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260417P09600000","bid":2661.3,"bid_size":0.0,"ask":2682.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0396,"theta":0.0,"rho":-15.408,"theo":2672.5508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2583.7,"last_trade_time":"2026-02-10T14:35:12","percent_change":0.0,"prev_day_close":2700.34997558594},{"option":"SPXW260417C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2799,"open_interest":20.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0261,"theta":-0.0044,"rho":0.0021,"theo":0.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-01-16T11:41:38","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260417P10000000","bid":3058.6,"bid_size":0.0,"ask":3079.5,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0261,"theta":0.0,"rho":-16.0509,"theo":3069.8336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2963.17,"last_trade_time":"2026-01-16T11:41:38","percent_change":0.0,"prev_day_close":3097.25},{"option":"SPXW260417C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.307,"open_interest":17.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0178,"theta":-0.0032,"rho":0.0014,"theo":0.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-12T14:54:53","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260417P10400000","bid":3456.0,"bid_size":0.0,"ask":3477.4,"ask_size":0.0,"iv":0.0,"open_interest":15.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0178,"theta":0.0,"rho":-16.6934,"theo":3467.1222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3328.93,"last_trade_time":"2026-01-12T15:36:49","percent_change":0.0,"prev_day_close":3494.89990234375},{"option":"SPXW260417C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3264,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0125,"theta":-0.0024,"rho":0.001,"theo":0.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2025-12-05T15:45:03","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260417P10800000","bid":3853.4,"bid_size":0.0,"ask":3874.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":-17.3355,"theo":3864.4143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3746.94,"last_trade_time":"2026-01-07T09:55:40","percent_change":0.0,"prev_day_close":3892.40002441406},{"option":"SPXW260417C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3507,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0091,"theta":-0.0018,"rho":0.0007,"theo":0.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-20T11:08:08","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260417P11200000","bid":4250.7,"bid_size":0.0,"ask":4272.0,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0091,"theta":0.0,"rho":-17.9775,"theo":4261.7086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4173.3,"last_trade_time":"2026-01-07T15:38:41","percent_change":0.0,"prev_day_close":4289.14990234375},{"option":"SPXW260417C11600000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.374,"open_interest":5.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0068,"theta":-0.0014,"rho":0.0005,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-05T15:39:44","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260417P11600000","bid":4648.1,"bid_size":0.0,"ask":4668.7,"ask_size":0.0,"iv":0.3203,"open_interest":23.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0068,"theta":0.0,"rho":-18.6194,"theo":4659.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4532.56,"last_trade_time":"2026-01-13T11:24:00","percent_change":0.0,"prev_day_close":4686.0498046875},{"option":"SPXW260417C12000000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3964,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0052,"theta":-0.0012,"rho":0.0004,"theo":0.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-09T11:37:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260417P12000000","bid":5045.5,"bid_size":0.0,"ask":5066.1,"ask_size":0.0,"iv":0.344,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0052,"theta":0.0,"rho":-19.2613,"theo":5056.3009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4992.85,"last_trade_time":"2026-01-02T09:55:56","percent_change":0.0,"prev_day_close":5084.30004882812},{"option":"SPXW260417C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.4179,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0041,"theta":-0.001,"rho":0.0003,"theo":0.0059,"change":0.0,"open":0.0,"high":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":"SPXW260417P12400000","bid":5442.8,"bid_size":0.0,"ask":5463.3,"ask_size":0.0,"iv":0.428,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":-19.9031,"theo":5453.5981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5481.59985351562},{"option":"SPXW260424C02800000","bid":4074.5,"bid_size":0.0,"ask":4095.1,"ask_size":0.0,"iv":0.8521,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1364,"theta":0.0,"rho":5.0137,"theo":4083.9034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4055.45007324219},{"option":"SPXW260424P02800000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.7491,"open_interest":0.0,"volume":1.0,"delta":-0.0014,"gamma":0.0,"vega":0.1365,"theta":-0.074,"rho":-0.0187,"theo":0.9142,"change":-0.075,"open":0.8,"high":0.8,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T10:01:02","percent_change":-8.57143,"prev_day_close":0.875},{"option":"SPXW260424C03000000","bid":3876.0,"bid_size":0.0,"ask":3896.7,"ask_size":0.0,"iv":0.7967,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1658,"theta":0.0,"rho":5.368,"theo":3885.5795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3857.19995117188},{"option":"SPXW260424P03000000","bid":0.9,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.711,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.1658,"theta":-0.0848,"rho":-0.023,"theo":1.081,"change":0.0,"open":0.0,"high":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":"SPXW260424C03200000","bid":3677.8,"bid_size":0.0,"ask":3698.5,"ask_size":0.0,"iv":0.7468,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.2056,"theta":0.0,"rho":5.7207,"theo":3687.3191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3660.75},{"option":"SPXW260424P03200000","bid":1.2,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.6758,"open_interest":0.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.2057,"theta":-0.0992,"rho":-0.029,"theo":1.3114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.39999997615814},{"option":"SPXW260424C03400000","bid":3485.5,"bid_size":0.0,"ask":3497.1,"ask_size":0.0,"iv":0.6373,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.258,"theta":0.0,"rho":6.0711,"theo":3489.1444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3462.59997558594},{"option":"SPXW260424P03400000","bid":1.55,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.641,"open_interest":8.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.2581,"theta":-0.1182,"rho":-0.0372,"theo":1.6276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-17T10:33:30","percent_change":0.0,"prev_day_close":1.75},{"option":"SPXW260424C03600000","bid":3287.6,"bid_size":0.0,"ask":3299.0,"ask_size":0.0,"iv":0.6142,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.3271,"theta":0.0,"rho":6.4187,"theo":3291.0775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3264.44995117188},{"option":"SPXW260424P03600000","bid":2.0,"bid_size":0.0,"ask":2.2,"ask_size":0.0,"iv":0.6081,"open_interest":10.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.3272,"theta":-0.1422,"rho":-0.0482,"theo":2.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.05,"last_trade_time":"2026-02-17T10:33:30","percent_change":0.0,"prev_day_close":2.25},{"option":"SPXW260424C03800000","bid":3089.8,"bid_size":0.0,"ask":3100.7,"ask_size":0.0,"iv":0.5747,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.4165,"theta":0.0,"rho":6.7625,"theo":3093.1423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3067.05004882812},{"option":"SPXW260424P03800000","bid":2.55,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.5761,"open_interest":12.0,"volume":0.0,"delta":-0.0049,"gamma":0.0,"vega":0.4166,"theta":-0.1719,"rho":-0.0631,"theo":2.6073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-17T15:51:52","percent_change":0.0,"prev_day_close":2.80000007152557},{"option":"SPXW260424C04000000","bid":2892.2,"bid_size":0.0,"ask":2902.6,"ask_size":0.0,"iv":0.5432,"open_interest":0.0,"volume":0.0,"delta":0.9935,"gamma":0.0,"vega":0.5285,"theta":0.0,"rho":7.1019,"theo":2895.3595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2869.0},{"option":"SPXW260424P04000000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.545,"open_interest":4.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.5287,"theta":-0.2074,"rho":-0.0823,"theo":3.3156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.32,"last_trade_time":"2026-02-11T10:09:00","percent_change":0.0,"prev_day_close":3.5},{"option":"SPXW260424C04200000","bid":2694.7,"bid_size":0.0,"ask":2704.7,"ask_size":0.0,"iv":0.5134,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0,"vega":0.6684,"theta":0.0,"rho":7.4355,"theo":2697.7506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2671.30004882812},{"option":"SPXW260424P04200000","bid":4.0,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.515,"open_interest":2.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":0.6686,"theta":-0.2484,"rho":-0.1074,"theo":4.197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.02,"last_trade_time":"2026-02-11T10:09:00","percent_change":0.0,"prev_day_close":4.34999990463257},{"option":"SPXW260424C04400000","bid":2497.3,"bid_size":0.0,"ask":2506.9,"ask_size":0.0,"iv":0.4849,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.838,"theta":-0.0148,"rho":7.7628,"theo":2500.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2474.04992675781},{"option":"SPXW260424P04400000","bid":5.1,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.4856,"open_interest":0.0,"volume":0.0,"delta":-0.0107,"gamma":0.0,"vega":0.8383,"theta":-0.2949,"rho":-0.1387,"theo":5.2743,"change":0.0,"open":0.0,"high":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":"SPXW260424C04600000","bid":2301.0,"bid_size":0.0,"ask":2308.8,"ask_size":0.0,"iv":0.4576,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0,"vega":1.0452,"theta":-0.0886,"rho":8.0813,"theo":2303.1438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2276.30004882812},{"option":"SPXW260424P04600000","bid":6.3,"bid_size":0.0,"ask":6.5,"ask_size":0.0,"iv":0.4567,"open_interest":1.0,"volume":0.0,"delta":-0.0138,"gamma":0.0,"vega":1.0457,"theta":-0.3463,"rho":-0.1789,"theo":6.5734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.52,"last_trade_time":"2026-02-17T14:02:57","percent_change":0.0,"prev_day_close":6.75},{"option":"SPXW260424C04800000","bid":2104.4,"bid_size":0.0,"ask":2112.0,"ask_size":0.0,"iv":0.4251,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0,"vega":1.2945,"theta":-0.1675,"rho":8.3899,"theo":2106.217,"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":2080.09997558594},{"option":"SPXW260424P04800000","bid":7.9,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.4279,"open_interest":2.0,"volume":0.0,"delta":-0.0177,"gamma":0.0,"vega":1.2945,"theta":-0.4029,"rho":-0.2289,"theo":8.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-13T09:49:52","percent_change":0.0,"prev_day_close":8.40000009536743},{"option":"SPXW260424C05000000","bid":1907.5,"bid_size":0.0,"ask":1915.2,"ask_size":0.0,"iv":0.3975,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0,"vega":1.601,"theta":-0.2526,"rho":8.6834,"theo":1909.6389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1882.95001220703},{"option":"SPXW260424P05000000","bid":9.8,"bid_size":0.0,"ask":10.0,"ask_size":0.0,"iv":0.3991,"open_interest":0.0,"volume":0.0,"delta":-0.0227,"gamma":0.0,"vega":1.6011,"theta":-0.4657,"rho":-0.294,"theo":10.0477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.4000000953674},{"option":"SPXW260424C05200000","bid":1711.5,"bid_size":0.0,"ask":1719.0,"ask_size":0.0,"iv":0.3702,"open_interest":275.0,"volume":0.0,"delta":0.9705,"gamma":0.0001,"vega":1.9821,"theta":-0.3461,"rho":8.9575,"theo":1713.5602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1687.09997558594},{"option":"SPXW260424P05200000","bid":12.2,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.3709,"open_interest":1.0,"volume":0.0,"delta":-0.0293,"gamma":0.0001,"vega":1.9825,"theta":-0.5371,"rho":-0.3786,"theo":12.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.44,"last_trade_time":"2026-02-17T13:58:07","percent_change":0.0,"prev_day_close":12.9500002861023},{"option":"SPXW260424C05300000","bid":1613.8,"bid_size":0.0,"ask":1621.1,"ask_size":0.0,"iv":0.3571,"open_interest":0.0,"volume":0.0,"delta":0.9664,"gamma":0.0001,"vega":2.2106,"theta":-0.3974,"rho":9.0831,"theo":1615.7905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1589.34997558594},{"option":"SPXW260424P05300000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.3572,"open_interest":0.0,"volume":0.0,"delta":-0.0334,"gamma":0.0001,"vega":2.2106,"theta":-0.5771,"rho":-0.4322,"theo":13.9347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.5499997138977},{"option":"SPXW260424C05400000","bid":1516.3,"bid_size":0.0,"ask":1523.5,"ask_size":0.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.9616,"gamma":0.0001,"vega":2.4669,"theta":-0.4525,"rho":9.2004,"theo":1518.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1492.20001220703},{"option":"SPXW260424P05400000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.3434,"open_interest":2.0,"volume":37.0,"delta":-0.0383,"gamma":0.0001,"vega":2.4669,"theta":-0.6211,"rho":-0.4942,"theo":15.6543,"change":-1.4,"open":14.16,"high":15.05,"low":14.16,"tick":"up","last_trade_price":15.05,"last_trade_time":"2026-02-18T15:54:10","percent_change":-8.51064,"prev_day_close":16.4499998092651},{"option":"SPXW260424C05500000","bid":1419.4,"bid_size":0.0,"ask":1426.3,"ask_size":0.0,"iv":0.3285,"open_interest":0.0,"volume":0.0,"delta":0.9558,"gamma":0.0001,"vega":2.7645,"theta":-0.5123,"rho":9.3057,"theo":1421.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1395.05004882812},{"option":"SPXW260424P05500000","bid":17.4,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.3301,"open_interest":43.0,"volume":25.0,"delta":-0.044,"gamma":0.0001,"vega":2.7645,"theta":-0.6697,"rho":-0.5683,"theo":17.6805,"change":-1.65,"open":17.0,"high":17.0,"low":17.0,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-18T15:54:10","percent_change":-8.84718,"prev_day_close":18.6499996185303},{"option":"SPXW260424C05550000","bid":1371.5,"bid_size":0.0,"ask":1377.7,"ask_size":0.0,"iv":0.3222,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0001,"vega":2.9298,"theta":-0.5441,"rho":9.3523,"theo":1372.5783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P05550000","bid":18.5,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.3235,"open_interest":0.0,"volume":0.0,"delta":-0.0473,"gamma":0.0001,"vega":2.9298,"theta":-0.696,"rho":-0.6113,"theo":18.8359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C05600000","bid":1322.6,"bid_size":0.0,"ask":1329.3,"ask_size":0.0,"iv":0.3164,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0001,"vega":3.105,"theta":-0.5775,"rho":9.3951,"theo":1324.2224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1298.34997558594},{"option":"SPXW260424P05600000","bid":19.7,"bid_size":0.0,"ask":20.1,"ask_size":0.0,"iv":0.3169,"open_interest":1.0,"volume":0.0,"delta":-0.0509,"gamma":0.0001,"vega":3.105,"theta":-0.7238,"rho":-0.6582,"theo":20.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.72,"last_trade_time":"2026-02-17T14:02:57","percent_change":0.0,"prev_day_close":21.25},{"option":"SPXW260424C05650000","bid":1274.3,"bid_size":0.0,"ask":1280.8,"ask_size":0.0,"iv":0.3093,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0001,"vega":3.2912,"theta":-0.6124,"rho":9.4341,"theo":1275.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1250.34997558594},{"option":"SPXW260424P05650000","bid":21.1,"bid_size":0.0,"ask":21.5,"ask_size":0.0,"iv":0.3106,"open_interest":38.0,"volume":4.0,"delta":-0.0548,"gamma":0.0001,"vega":3.2912,"theta":-0.7531,"rho":-0.7089,"theo":21.493,"change":-0.15,"open":22.6,"high":22.6,"low":22.6,"tick":"no_change","last_trade_price":22.6,"last_trade_time":"2026-02-18T15:21:55","percent_change":-0.659341,"prev_day_close":22.75},{"option":"SPXW260424C05700000","bid":1226.2,"bid_size":0.0,"ask":1233.1,"ask_size":0.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":0.9407,"gamma":0.0001,"vega":3.4921,"theta":-0.6489,"rho":9.4683,"theo":1227.8946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1202.34997558594},{"option":"SPXW260424P05700000","bid":22.7,"bid_size":0.0,"ask":23.0,"ask_size":0.0,"iv":0.3043,"open_interest":2.0,"volume":0.0,"delta":-0.0592,"gamma":0.0001,"vega":3.4921,"theta":-0.7841,"rho":-0.7644,"theo":23.0202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.26,"last_trade_time":"2026-02-17T14:49:11","percent_change":0.0,"prev_day_close":24.4000005722046},{"option":"SPXW260424C05750000","bid":1178.9,"bid_size":0.0,"ask":1185.0,"ask_size":0.0,"iv":0.297,"open_interest":0.0,"volume":1.0,"delta":0.9359,"gamma":0.0001,"vega":3.7104,"theta":-0.687,"rho":9.4961,"theo":1179.9527,"change":48.68,"open":1203.23,"high":1203.23,"low":1203.23,"tick":"up","last_trade_price":1203.23,"last_trade_time":"2026-02-18T12:26:51","percent_change":4.21636,"prev_day_close":1154.55004882812},{"option":"SPXW260424P05750000","bid":24.3,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.2981,"open_interest":2.0,"volume":0.0,"delta":-0.0639,"gamma":0.0001,"vega":3.7104,"theta":-0.8166,"rho":-0.8262,"theo":24.701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.06,"last_trade_time":"2026-02-17T14:49:11","percent_change":0.0,"prev_day_close":26.25},{"option":"SPXW260424C05800000","bid":1130.7,"bid_size":0.0,"ask":1137.0,"ask_size":0.0,"iv":0.2904,"open_interest":0.0,"volume":0.0,"delta":0.9306,"gamma":0.0002,"vega":3.9439,"theta":-0.7268,"rho":9.5168,"theo":1132.1844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.79998779297},{"option":"SPXW260424P05800000","bid":26.2,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.292,"open_interest":9.0,"volume":0.0,"delta":-0.0692,"gamma":0.0002,"vega":3.9439,"theta":-0.8509,"rho":-0.8951,"theo":26.5553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.29,"last_trade_time":"2026-02-17T13:58:07","percent_change":0.0,"prev_day_close":28.25},{"option":"SPXW260424C05850000","bid":1083.1,"bid_size":0.0,"ask":1089.4,"ask_size":0.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9249,"gamma":0.0002,"vega":4.19,"theta":-0.7684,"rho":9.5312,"theo":1084.6091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1059.44995117188},{"option":"SPXW260424P05850000","bid":28.2,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.2859,"open_interest":14.0,"volume":0.0,"delta":-0.075,"gamma":0.0002,"vega":4.19,"theta":-0.8868,"rho":-0.9704,"theo":28.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.9,"last_trade_time":"2026-02-17T10:23:41","percent_change":0.0,"prev_day_close":30.4499998092651},{"option":"SPXW260424C05900000","bid":1036.2,"bid_size":0.0,"ask":1042.0,"ask_size":0.0,"iv":0.2796,"open_interest":0.0,"volume":0.0,"delta":0.9185,"gamma":0.0002,"vega":4.4511,"theta":-0.8115,"rho":9.5391,"theo":1037.2442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.30001831055},{"option":"SPXW260424P05900000","bid":30.4,"bid_size":0.0,"ask":30.9,"ask_size":0.0,"iv":0.2798,"open_interest":2.0,"volume":0.0,"delta":-0.0813,"gamma":0.0002,"vega":4.4511,"theta":-0.9244,"rho":-1.0521,"theo":30.8605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.23,"last_trade_time":"2026-02-12T13:38:24","percent_change":0.0,"prev_day_close":32.8499984741211},{"option":"SPXW260424C05950000","bid":989.0,"bid_size":0.0,"ask":995.0,"ask_size":0.0,"iv":0.2729,"open_interest":0.0,"volume":0.0,"delta":0.9115,"gamma":0.0002,"vega":4.7331,"theta":-0.8562,"rho":9.5383,"theo":990.1097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":965.049987792969},{"option":"SPXW260424P05950000","bid":32.8,"bid_size":0.0,"ask":33.3,"ask_size":0.0,"iv":0.2739,"open_interest":0.0,"volume":4.0,"delta":-0.0883,"gamma":0.0002,"vega":4.7331,"theta":-0.9635,"rho":-1.1426,"theo":33.3487,"change":-0.65,"open":34.9,"high":35.0,"low":34.9,"tick":"down","last_trade_price":34.9,"last_trade_time":"2026-02-18T15:21:47","percent_change":-1.82841,"prev_day_close":35.5500011444092},{"option":"SPXW260424C06000000","bid":942.2,"bid_size":0.0,"ask":947.7,"ask_size":0.0,"iv":0.2671,"open_interest":179.0,"volume":0.0,"delta":0.9038,"gamma":0.0002,"vega":5.0346,"theta":-0.9022,"rho":9.5267,"theo":943.2322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":918.449981689453},{"option":"SPXW260424P06000000","bid":35.6,"bid_size":0.0,"ask":36.0,"ask_size":0.0,"iv":0.268,"open_interest":552.0,"volume":501.0,"delta":-0.096,"gamma":0.0002,"vega":5.0346,"theta":-1.0039,"rho":-1.2439,"theo":36.0938,"change":-2.3,"open":37.3,"high":37.3,"low":36.15,"tick":"down","last_trade_price":36.15,"last_trade_time":"2026-02-18T15:40:26","percent_change":-5.9818,"prev_day_close":38.4500007629394},{"option":"SPXW260424C06050000","bid":895.1,"bid_size":0.0,"ask":901.3,"ask_size":0.0,"iv":0.2614,"open_interest":5.0,"volume":0.0,"delta":0.8953,"gamma":0.0002,"vega":5.3494,"theta":-0.9494,"rho":9.5053,"theo":896.6386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.0},{"option":"SPXW260424P06050000","bid":38.5,"bid_size":0.0,"ask":39.0,"ask_size":0.0,"iv":0.2621,"open_interest":12.0,"volume":1.0,"delta":-0.1045,"gamma":0.0002,"vega":5.3494,"theta":-1.0456,"rho":-1.3549,"theo":39.123,"change":-2.5,"open":39.15,"high":39.15,"low":39.15,"tick":"down","last_trade_price":39.15,"last_trade_time":"2026-02-18T15:40:26","percent_change":-6.0024,"prev_day_close":41.6500015258789},{"option":"SPXW260424C06100000","bid":849.2,"bid_size":0.0,"ask":854.7,"ask_size":0.0,"iv":0.2557,"open_interest":0.0,"volume":0.0,"delta":0.886,"gamma":0.0003,"vega":5.6793,"theta":-0.9975,"rho":9.4749,"theo":850.3508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.049987792969},{"option":"SPXW260424P06100000","bid":41.7,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.2562,"open_interest":1.0,"volume":1.0,"delta":-0.1139,"gamma":0.0003,"vega":5.6793,"theta":-1.0881,"rho":-1.475,"theo":42.4578,"change":-1.13,"open":44.07,"high":44.07,"low":44.07,"tick":"down","last_trade_price":44.07,"last_trade_time":"2026-02-18T09:50:51","percent_change":-2.5,"prev_day_close":45.2000007629394},{"option":"SPXW260424C06150000","bid":803.2,"bid_size":0.0,"ask":808.6,"ask_size":0.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.8757,"gamma":0.0003,"vega":6.0317,"theta":-1.0462,"rho":9.4315,"theo":804.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":780.25},{"option":"SPXW260424P06150000","bid":45.3,"bid_size":0.0,"ask":46.0,"ask_size":0.0,"iv":0.2504,"open_interest":20.0,"volume":1.0,"delta":-0.1241,"gamma":0.0003,"vega":6.0317,"theta":-1.1313,"rho":-1.6081,"theo":46.1243,"change":-1.28,"open":47.87,"high":47.87,"low":47.87,"tick":"down","last_trade_price":47.87,"last_trade_time":"2026-02-18T09:50:51","percent_change":-2.60428,"prev_day_close":49.1500015258789},{"option":"SPXW260424C06200000","bid":757.8,"bid_size":0.0,"ask":762.9,"ask_size":0.0,"iv":0.2438,"open_interest":0.0,"volume":0.0,"delta":0.8645,"gamma":0.0003,"vega":6.4017,"theta":-1.0951,"rho":9.3726,"theo":758.8075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.799987792969},{"option":"SPXW260424P06200000","bid":49.4,"bid_size":0.0,"ask":50.0,"ask_size":0.0,"iv":0.2448,"open_interest":333.0,"volume":612.0,"delta":-0.1354,"gamma":0.0003,"vega":6.4017,"theta":-1.1746,"rho":-1.7566,"theo":50.1599,"change":-2.5,"open":48.32,"high":52.0,"low":45.73,"tick":"no_change","last_trade_price":51.0,"last_trade_time":"2026-02-18T15:34:55","percent_change":-4.6729,"prev_day_close":53.5},{"option":"SPXW260424C06250000","bid":712.0,"bid_size":0.0,"ask":717.6,"ask_size":0.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":0.8521,"gamma":0.0003,"vega":6.7807,"theta":-1.1437,"rho":9.3016,"theo":713.6236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.25},{"option":"SPXW260424P06250000","bid":53.7,"bid_size":0.0,"ask":54.4,"ask_size":0.0,"iv":0.2388,"open_interest":30.0,"volume":2.0,"delta":-0.1477,"gamma":0.0003,"vega":6.7807,"theta":-1.2177,"rho":-1.9172,"theo":54.5986,"change":-6.53,"open":51.72,"high":51.72,"low":51.72,"tick":"down","last_trade_price":51.72,"last_trade_time":"2026-02-18T09:57:57","percent_change":-11.2103,"prev_day_close":58.25},{"option":"SPXW260424C06300000","bid":667.7,"bid_size":0.0,"ask":672.8,"ask_size":0.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.8385,"gamma":0.0004,"vega":7.1767,"theta":-1.1916,"rho":9.216,"theo":668.8735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.949981689453},{"option":"SPXW260424P06300000","bid":58.6,"bid_size":0.0,"ask":59.2,"ask_size":0.0,"iv":0.2331,"open_interest":17.0,"volume":11.0,"delta":-0.1613,"gamma":0.0004,"vega":7.1767,"theta":-1.26,"rho":-2.0925,"theo":59.4712,"change":-2.77,"open":57.42,"high":60.68,"low":54.38,"tick":"up","last_trade_price":60.68,"last_trade_time":"2026-02-18T14:50:53","percent_change":-4.36564,"prev_day_close":63.4500007629394},{"option":"SPXW260424C06325000","bid":645.4,"bid_size":0.0,"ask":650.6,"ask_size":0.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.8313,"gamma":0.0004,"vega":7.3825,"theta":-1.2151,"rho":9.1653,"theo":646.676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06325000","bid":61.2,"bid_size":0.0,"ask":61.9,"ask_size":0.0,"iv":0.2302,"open_interest":0.0,"volume":0.0,"delta":-0.1686,"gamma":0.0004,"vega":7.3825,"theta":-1.2807,"rho":-2.188,"theo":62.085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06350000","bid":623.6,"bid_size":0.0,"ask":628.5,"ask_size":0.0,"iv":0.2275,"open_interest":1.0,"volume":0.0,"delta":0.8237,"gamma":0.0004,"vega":7.5909,"theta":-1.2382,"rho":9.1094,"theo":624.607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.5,"last_trade_time":"2026-02-12T09:30:08","percent_change":0.0,"prev_day_close":601.900024414062},{"option":"SPXW260424P06350000","bid":63.9,"bid_size":0.0,"ask":64.6,"ask_size":0.0,"iv":0.2274,"open_interest":4.0,"volume":12.0,"delta":-0.1762,"gamma":0.0004,"vega":7.5909,"theta":-1.301,"rho":-2.2888,"theo":64.8274,"change":-10.69,"open":58.56,"high":58.56,"low":58.56,"tick":"no_change","last_trade_price":58.56,"last_trade_time":"2026-02-18T11:20:43","percent_change":-15.4368,"prev_day_close":69.25},{"option":"SPXW260424C06375000","bid":601.2,"bid_size":0.0,"ask":606.6,"ask_size":0.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.8157,"gamma":0.0004,"vega":7.7998,"theta":-1.2608,"rho":9.0492,"theo":602.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06375000","bid":66.8,"bid_size":0.0,"ask":67.5,"ask_size":0.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":-0.1842,"gamma":0.0004,"vega":7.7998,"theta":-1.3209,"rho":-2.3938,"theo":67.7051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06400000","bid":579.2,"bid_size":0.0,"ask":584.7,"ask_size":0.0,"iv":0.2213,"open_interest":0.0,"volume":0.0,"delta":0.8073,"gamma":0.0004,"vega":8.0088,"theta":-1.2829,"rho":8.9855,"theo":580.8805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.600006103516},{"option":"SPXW260424P06400000","bid":69.9,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.2217,"open_interest":1198.0,"volume":7.0,"delta":-0.1925,"gamma":0.0004,"vega":8.0088,"theta":-1.3401,"rho":-2.5024,"theo":70.7236,"change":-3.35,"open":63.03,"high":72.3,"low":63.03,"tick":"up","last_trade_price":72.3,"last_trade_time":"2026-02-18T15:31:49","percent_change":-4.42829,"prev_day_close":75.6500015258789},{"option":"SPXW260424C06425000","bid":557.8,"bid_size":0.0,"ask":563.3,"ask_size":0.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.7986,"gamma":0.0004,"vega":8.2201,"theta":-1.3043,"rho":8.9173,"theo":559.2343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.149993896484},{"option":"SPXW260424P06425000","bid":73.0,"bid_size":0.0,"ask":73.7,"ask_size":0.0,"iv":0.2185,"open_interest":1.0,"volume":0.0,"delta":-0.2013,"gamma":0.0004,"vega":8.2201,"theta":-1.3587,"rho":-2.6153,"theo":73.8887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.55,"last_trade_time":"2026-02-12T09:55:45","percent_change":0.0,"prev_day_close":79.1000022888184},{"option":"SPXW260424C06450000","bid":536.1,"bid_size":0.0,"ask":541.5,"ask_size":0.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.7894,"gamma":0.0005,"vega":8.4354,"theta":-1.3249,"rho":8.8429,"theo":537.7432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.0},{"option":"SPXW260424P06450000","bid":76.3,"bid_size":0.0,"ask":77.0,"ask_size":0.0,"iv":0.2157,"open_interest":8.0,"volume":0.0,"delta":-0.2104,"gamma":0.0005,"vega":8.4354,"theta":-1.3766,"rho":-2.7346,"theo":77.2089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.09,"last_trade_time":"2026-02-12T13:56:26","percent_change":0.0,"prev_day_close":82.7000007629394},{"option":"SPXW260424C06475000","bid":514.9,"bid_size":0.0,"ask":520.4,"ask_size":0.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.7798,"gamma":0.0005,"vega":8.654,"theta":-1.3447,"rho":8.761,"theo":516.4186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.050003051758},{"option":"SPXW260424P06475000","bid":79.8,"bid_size":0.0,"ask":80.5,"ask_size":0.0,"iv":0.2128,"open_interest":7.0,"volume":0.0,"delta":-0.2201,"gamma":0.0005,"vega":8.654,"theta":-1.3936,"rho":-2.8614,"theo":80.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":87.26,"last_trade_time":"2026-02-17T13:39:18","percent_change":0.0,"prev_day_close":86.5},{"option":"SPXW260424C06500000","bid":494.3,"bid_size":0.0,"ask":499.0,"ask_size":0.0,"iv":0.2095,"open_interest":0.0,"volume":1.0,"delta":0.7697,"gamma":0.0005,"vega":8.8724,"theta":-1.3635,"rho":8.6722,"theo":495.2727,"change":33.05,"open":507.55,"high":507.55,"low":507.55,"tick":"up","last_trade_price":507.55,"last_trade_time":"2026-02-18T13:41:03","percent_change":6.96523,"prev_day_close":474.5},{"option":"SPXW260424P06500000","bid":83.5,"bid_size":0.0,"ask":84.2,"ask_size":0.0,"iv":0.2098,"open_interest":8.0,"volume":0.0,"delta":-0.2301,"gamma":0.0005,"vega":8.8724,"theta":-1.4096,"rho":-2.995,"theo":84.3611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.48,"last_trade_time":"2026-02-13T11:19:32","percent_change":0.0,"prev_day_close":90.5},{"option":"SPXW260424C06525000","bid":472.9,"bid_size":0.0,"ask":478.0,"ask_size":0.0,"iv":0.2066,"open_interest":0.0,"volume":1.0,"delta":0.7591,"gamma":0.0005,"vega":9.0879,"theta":-1.3813,"rho":8.5783,"theo":474.3156,"change":32.69,"open":486.59,"high":486.59,"low":486.59,"tick":"up","last_trade_price":486.59,"last_trade_time":"2026-02-18T13:41:03","percent_change":7.20202,"prev_day_close":453.900009155273},{"option":"SPXW260424P06525000","bid":87.3,"bid_size":0.0,"ask":88.0,"ask_size":0.0,"iv":0.2069,"open_interest":11.0,"volume":0.0,"delta":-0.2407,"gamma":0.0005,"vega":9.0879,"theta":-1.4246,"rho":-3.1337,"theo":88.2153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.1,"last_trade_time":"2026-02-17T15:33:34","percent_change":0.0,"prev_day_close":94.6500015258789},{"option":"SPXW260424C06550000","bid":452.1,"bid_size":0.0,"ask":457.5,"ask_size":0.0,"iv":0.2034,"open_interest":0.0,"volume":0.0,"delta":0.748,"gamma":0.0005,"vega":9.3009,"theta":-1.3978,"rho":8.4797,"theo":453.5556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":433.400009155273},{"option":"SPXW260424P06550000","bid":91.4,"bid_size":0.0,"ask":92.1,"ask_size":0.0,"iv":0.2039,"open_interest":9.0,"volume":0.0,"delta":-0.2518,"gamma":0.0005,"vega":9.3009,"theta":-1.4383,"rho":-3.2771,"theo":92.2667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.1,"last_trade_time":"2026-02-17T15:18:25","percent_change":0.0,"prev_day_close":99.0500030517578},{"option":"SPXW260424C06575000","bid":431.6,"bid_size":0.0,"ask":436.6,"ask_size":0.0,"iv":0.2004,"open_interest":1.0,"volume":0.0,"delta":0.7364,"gamma":0.0006,"vega":9.5139,"theta":-1.413,"rho":8.374,"theo":433.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.43,"last_trade_time":"2026-02-17T15:59:31","percent_change":0.0,"prev_day_close":413.199996948242},{"option":"SPXW260424P06575000","bid":95.7,"bid_size":0.0,"ask":96.3,"ask_size":0.0,"iv":0.2008,"open_interest":26.0,"volume":0.0,"delta":-0.2634,"gamma":0.0006,"vega":9.5139,"theta":-1.4508,"rho":-3.4276,"theo":96.5258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":119.4,"last_trade_time":"2026-02-13T15:39:36","percent_change":0.0,"prev_day_close":103.700000762939},{"option":"SPXW260424C06600000","bid":411.7,"bid_size":0.0,"ask":416.2,"ask_size":0.0,"iv":0.1977,"open_interest":3.0,"volume":0.0,"delta":0.7243,"gamma":0.0006,"vega":9.7272,"theta":-1.4268,"rho":8.2587,"theo":412.6741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.71,"last_trade_time":"2026-02-17T15:59:31","percent_change":0.0,"prev_day_close":393.25},{"option":"SPXW260424P06600000","bid":100.1,"bid_size":0.0,"ask":100.8,"ask_size":0.0,"iv":0.1979,"open_interest":500.0,"volume":3.0,"delta":-0.2756,"gamma":0.0006,"vega":9.7272,"theta":-1.4617,"rho":-3.5877,"theo":101.0079,"change":-14.54,"open":100.0,"high":100.0,"low":92.21,"tick":"up","last_trade_price":94.11,"last_trade_time":"2026-02-18T13:28:55","percent_change":-13.3824,"prev_day_close":108.650001525879},{"option":"SPXW260424C06625000","bid":391.5,"bid_size":0.0,"ask":396.1,"ask_size":0.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":0.7115,"gamma":0.0006,"vega":9.9372,"theta":-1.4388,"rho":8.1342,"theo":392.5857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.050003051758},{"option":"SPXW260424P06625000","bid":104.8,"bid_size":0.0,"ask":105.5,"ask_size":0.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":-0.2883,"gamma":0.0006,"vega":9.9372,"theta":-1.471,"rho":-3.7571,"theo":105.7307,"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":113.700000762939},{"option":"SPXW260424C06650000","bid":371.6,"bid_size":0.0,"ask":376.2,"ask_size":0.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":0.6982,"gamma":0.0006,"vega":10.1396,"theta":-1.4491,"rho":8.0032,"theo":372.7526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.600006103516},{"option":"SPXW260424P06650000","bid":109.7,"bid_size":0.0,"ask":110.4,"ask_size":0.0,"iv":0.1917,"open_interest":2.0,"volume":0.0,"delta":-0.3017,"gamma":0.0006,"vega":10.1396,"theta":-1.4785,"rho":-3.9329,"theo":110.709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.13,"last_trade_time":"2026-02-11T10:07:00","percent_change":0.0,"prev_day_close":119.049999237061},{"option":"SPXW260424C06675000","bid":353.4,"bid_size":0.0,"ask":354.7,"ask_size":0.0,"iv":0.1887,"open_interest":2.0,"volume":0.0,"delta":0.6842,"gamma":0.0006,"vega":10.3341,"theta":-1.4574,"rho":7.8665,"theo":353.1862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.7,"last_trade_time":"2026-02-17T10:35:46","percent_change":0.0,"prev_day_close":334.5},{"option":"SPXW260424P06675000","bid":114.9,"bid_size":0.0,"ask":115.7,"ask_size":0.0,"iv":0.1887,"open_interest":20.0,"volume":0.0,"delta":-0.3157,"gamma":0.0006,"vega":10.3341,"theta":-1.484,"rho":-4.1145,"theo":115.954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.74,"last_trade_time":"2026-02-17T14:37:39","percent_change":0.0,"prev_day_close":124.799999237061},{"option":"SPXW260424C06700000","bid":334.3,"bid_size":0.0,"ask":335.3,"ask_size":0.0,"iv":0.1856,"open_interest":2.0,"volume":0.0,"delta":0.6695,"gamma":0.0007,"vega":10.5229,"theta":-1.4635,"rho":7.7202,"theo":333.9015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":315.600006103516},{"option":"SPXW260424P06700000","bid":120.4,"bid_size":0.0,"ask":121.1,"ask_size":0.0,"iv":0.1856,"open_interest":15.0,"volume":3.0,"delta":-0.3303,"gamma":0.0007,"vega":10.5229,"theta":-1.4874,"rho":-4.3056,"theo":121.4806,"change":-4.15,"open":111.17,"high":127.0,"low":111.17,"tick":"down","last_trade_price":126.6,"last_trade_time":"2026-02-18T15:28:38","percent_change":-3.174,"prev_day_close":130.75},{"option":"SPXW260424C06710000","bid":326.6,"bid_size":0.0,"ask":327.7,"ask_size":0.0,"iv":0.1844,"open_interest":0.0,"volume":0.0,"delta":0.6634,"gamma":0.0007,"vega":10.5968,"theta":-1.4653,"rho":7.6581,"theo":326.2712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06710000","bid":122.7,"bid_size":0.0,"ask":123.4,"ask_size":0.0,"iv":0.1843,"open_interest":0.0,"volume":0.0,"delta":-0.3364,"gamma":0.0007,"vega":10.5968,"theta":-1.4881,"rho":-4.3856,"theo":123.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06720000","bid":319.0,"bid_size":0.0,"ask":320.2,"ask_size":0.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":0.6573,"gamma":0.0007,"vega":10.6693,"theta":-1.4667,"rho":7.5941,"theo":318.6911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06720000","bid":125.0,"bid_size":0.0,"ask":125.8,"ask_size":0.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":-0.3426,"gamma":0.0007,"vega":10.6693,"theta":-1.4884,"rho":-4.4676,"theo":126.1193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06725000","bid":315.2,"bid_size":0.0,"ask":316.3,"ask_size":0.0,"iv":0.1824,"open_interest":5.0,"volume":0.0,"delta":0.6542,"gamma":0.0007,"vega":10.705,"theta":-1.4673,"rho":7.5614,"theo":314.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.74,"last_trade_time":"2026-02-17T10:35:46","percent_change":0.0,"prev_day_close":297.100006103516},{"option":"SPXW260424P06725000","bid":126.1,"bid_size":0.0,"ask":126.9,"ask_size":0.0,"iv":0.1824,"open_interest":13.0,"volume":4.0,"delta":-0.3457,"gamma":0.0007,"vega":10.705,"theta":-1.4883,"rho":-4.5092,"theo":127.3108,"change":-13.35,"open":128.34,"high":128.34,"low":123.7,"tick":"no_change","last_trade_price":123.7,"last_trade_time":"2026-02-18T15:58:36","percent_change":-9.74097,"prev_day_close":137.049995422363},{"option":"SPXW260424C06730000","bid":311.5,"bid_size":0.0,"ask":312.5,"ask_size":0.0,"iv":0.1819,"open_interest":0.0,"volume":0.0,"delta":0.651,"gamma":0.0007,"vega":10.7401,"theta":-1.4677,"rho":7.5283,"theo":311.1627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06730000","bid":127.3,"bid_size":0.0,"ask":128.1,"ask_size":0.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":-0.3488,"gamma":0.0007,"vega":10.7401,"theta":-1.4882,"rho":-4.5512,"theo":128.5154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06740000","bid":304.0,"bid_size":0.0,"ask":305.0,"ask_size":0.0,"iv":0.1806,"open_interest":0.0,"volume":0.0,"delta":0.6446,"gamma":0.0007,"vega":10.8087,"theta":-1.4683,"rho":7.4612,"theo":303.6872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06740000","bid":129.7,"bid_size":0.0,"ask":130.6,"ask_size":0.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":-0.3552,"gamma":0.0007,"vega":10.8087,"theta":-1.4877,"rho":-4.6364,"theo":130.9644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06750000","bid":296.5,"bid_size":0.0,"ask":297.6,"ask_size":0.0,"iv":0.1794,"open_interest":2.0,"volume":0.0,"delta":0.6381,"gamma":0.0007,"vega":10.8749,"theta":-1.4684,"rho":7.393,"theo":296.2656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.67,"last_trade_time":"2026-02-17T15:31:02","percent_change":0.0,"prev_day_close":278.699996948242},{"option":"SPXW260424P06750000","bid":132.2,"bid_size":0.0,"ask":133.0,"ask_size":0.0,"iv":0.1793,"open_interest":26.0,"volume":1.0,"delta":-0.3617,"gamma":0.0007,"vega":10.8749,"theta":-1.4867,"rho":-4.7225,"theo":133.4674,"change":-7.27,"open":136.43,"high":136.43,"low":136.43,"tick":"down","last_trade_price":136.43,"last_trade_time":"2026-02-18T14:45:22","percent_change":-5.05915,"prev_day_close":143.700004577637},{"option":"SPXW260424C06760000","bid":289.1,"bid_size":0.0,"ask":290.2,"ask_size":0.0,"iv":0.178,"open_interest":0.0,"volume":0.0,"delta":0.6315,"gamma":0.0007,"vega":10.9385,"theta":-1.4681,"rho":7.3239,"theo":288.8988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06760000","bid":134.7,"bid_size":0.0,"ask":135.6,"ask_size":0.0,"iv":0.178,"open_interest":0.0,"volume":0.0,"delta":-0.3684,"gamma":0.0007,"vega":10.9385,"theta":-1.4852,"rho":-4.8095,"theo":136.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06770000","bid":281.8,"bid_size":0.0,"ask":282.8,"ask_size":0.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":0.6247,"gamma":0.0007,"vega":10.9996,"theta":-1.4673,"rho":7.2539,"theo":281.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06770000","bid":137.3,"bid_size":0.0,"ask":138.2,"ask_size":0.0,"iv":0.1768,"open_interest":0.0,"volume":0.0,"delta":-0.3751,"gamma":0.0007,"vega":10.9996,"theta":-1.4833,"rho":-4.8974,"theo":138.6385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06775000","bid":278.1,"bid_size":0.0,"ask":279.2,"ask_size":0.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":0.6213,"gamma":0.0007,"vega":11.0292,"theta":-1.4667,"rho":7.2184,"theo":277.9533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.050003051758},{"option":"SPXW260424P06775000","bid":138.6,"bid_size":0.0,"ask":139.5,"ask_size":0.0,"iv":0.1762,"open_interest":5.0,"volume":1.0,"delta":-0.3786,"gamma":0.0007,"vega":11.0292,"theta":-1.4822,"rho":-4.9418,"theo":139.9663,"change":-20.5,"open":130.25,"high":130.25,"low":130.25,"tick":"down","last_trade_price":130.25,"last_trade_time":"2026-02-18T10:30:02","percent_change":-13.5987,"prev_day_close":150.75},{"option":"SPXW260424C06780000","bid":274.5,"bid_size":0.0,"ask":275.5,"ask_size":0.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":0.6178,"gamma":0.0008,"vega":11.0583,"theta":-1.466,"rho":7.1826,"theo":274.3332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06780000","bid":140.0,"bid_size":0.0,"ask":140.9,"ask_size":0.0,"iv":0.1755,"open_interest":0.0,"volume":0.0,"delta":-0.382,"gamma":0.0008,"vega":11.0583,"theta":-1.481,"rho":-4.9866,"theo":141.3086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06790000","bid":267.3,"bid_size":0.0,"ask":268.3,"ask_size":0.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":0.6108,"gamma":0.0008,"vega":11.1147,"theta":-1.4643,"rho":7.1096,"theo":267.1368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424P06790000","bid":142.7,"bid_size":0.0,"ask":143.6,"ask_size":0.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-0.389,"gamma":0.0008,"vega":11.1147,"theta":-1.4781,"rho":-5.0776,"theo":144.0367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPXW260424C06800000","bid":260.1,"bid_size":0.0,"ask":261.1,"ask_size":0.0,"iv":0.173,"open_interest":4.0,"volume":0.0,"delta":0.6037,"gamma":0.0008,"vega":11.1688,"theta":-1.462,"rho":7.0343,"theo":260.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.02,"last_trade_time":"2026-02-17T15:31:02","percent_change":0.0,"prev_day_close":243.650001525879},{"option":"SPXW260424P06800000","bid":145.4,"bid_size":0.0,"ask":146.3,"ask_size":0.0,"iv":0.173,"open_interest":398.0,"volume":3.0,"delta":-0.3961,"gamma":0.0008,"vega":11.1688,"theta":-1.4747,"rho":-5.1708,"theo":146.8247,"change":-13.92,"open":147.73,"high":147.73,"low":144.23,"tick":"down","last_trade_price":144.23,"last_trade_time":"2026-02-18T14:20:09","percent_change":-8.80177,"prev_day_close":158.150001525879},{"option":"SPXW260424C06810000","bid":253.0,"bid_size":0.0,"ask":254.0,"ask_size":0.0,"iv":0.1718,"open_interest":1.0,"volume":0.0,"delta":0.5965,"gamma":0.0008,"vega":11.2204,"theta":-1.4592,"rho":6.9566,"theo":252.9257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.89,"last_trade_time":"2026-02-17T11:40:54","percent_change":0.0,"prev_day_close":237.0},{"option":"SPXW260424P06810000","bid":148.2,"bid_size":0.0,"ask":149.1,"ask_size":0.0,"iv":0.1718,"open_interest":11.0,"volume":1.0,"delta":-0.4034,"gamma":0.0008,"vega":11.2204,"theta":-1.4708,"rho":-5.2665,"theo":149.6747,"change":-14.4,"open":146.8,"high":146.8,"low":146.8,"tick":"down","last_trade_price":146.8,"last_trade_time":"2026-02-18T15:47:20","percent_change":-8.933,"prev_day_close":161.199996948242},{"option":"SPXW260424C06820000","bid":246.0,"bid_size":0.0,"ask":247.0,"ask_size":0.0,"iv":0.1705,"open_interest":2.0,"volume":0.0,"delta":0.5891,"gamma":0.0008,"vega":11.2693,"theta":-1.4559,"rho":6.8764,"theo":245.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.65,"last_trade_time":"2026-02-17T13:16:51","percent_change":0.0,"prev_day_close":230.050003051758},{"option":"SPXW260424P06820000","bid":151.1,"bid_size":0.0,"ask":152.0,"ask_size":0.0,"iv":0.1705,"open_interest":1.0,"volume":0.0,"delta":-0.4107,"gamma":0.0008,"vega":11.2693,"theta":-1.4664,"rho":-5.3646,"theo":152.5889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.04,"last_trade_time":"2026-02-12T14:27:36","percent_change":0.0,"prev_day_close":164.399993896484},{"option":"SPXW260424C06825000","bid":242.4,"bid_size":0.0,"ask":243.5,"ask_size":0.0,"iv":0.1699,"open_interest":9.0,"volume":2.0,"delta":0.5854,"gamma":0.0008,"vega":11.2926,"theta":-1.454,"rho":6.8355,"theo":242.4349,"change":27.24,"open":253.89,"high":253.89,"low":253.89,"tick":"up","last_trade_price":253.89,"last_trade_time":"2026-02-18T12:38:12","percent_change":12.0185,"prev_day_close":226.650001525879},{"option":"SPXW260424P06825000","bid":152.6,"bid_size":0.0,"ask":153.5,"ask_size":0.0,"iv":0.1698,"open_interest":13.0,"volume":1.0,"delta":-0.4144,"gamma":0.0008,"vega":11.2926,"theta":-1.4639,"rho":-5.4145,"theo":154.0707,"change":-25.25,"open":140.65,"high":140.65,"low":140.65,"tick":"down","last_trade_price":140.65,"last_trade_time":"2026-02-18T12:47:59","percent_change":-15.22,"prev_day_close":165.899993896484},{"option":"SPXW260424C06830000","bid":239.0,"bid_size":0.0,"ask":240.0,"ask_size":0.0,"iv":0.1693,"open_interest":1.0,"volume":0.0,"delta":0.5816,"gamma":0.0008,"vega":11.315,"theta":-1.452,"rho":6.7942,"theo":238.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.7,"last_trade_time":"2026-02-13T10:32:15","percent_change":0.0,"prev_day_close":223.25},{"option":"SPXW260424P06830000","bid":154.1,"bid_size":0.0,"ask":155.0,"ask_size":0.0,"iv":0.1693,"open_interest":1.0,"volume":0.0,"delta":-0.4182,"gamma":0.0008,"vega":11.315,"theta":-1.4614,"rho":-5.4647,"theo":155.5693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.29,"last_trade_time":"2026-02-17T14:49:58","percent_change":0.0,"prev_day_close":167.600006103516},{"option":"SPXW260424C06840000","bid":232.1,"bid_size":0.0,"ask":233.1,"ask_size":0.0,"iv":0.168,"open_interest":2.0,"volume":2.0,"delta":0.574,"gamma":0.0008,"vega":11.3572,"theta":-1.4475,"rho":6.7104,"theo":232.0953,"change":24.45,"open":241.2,"high":241.2,"low":241.2,"tick":"up","last_trade_price":241.2,"last_trade_time":"2026-02-18T10:35:50","percent_change":11.2803,"prev_day_close":216.75},{"option":"SPXW260424P06840000","bid":157.1,"bid_size":0.0,"ask":158.0,"ask_size":0.0,"iv":0.168,"open_interest":14.0,"volume":0.0,"delta":-0.4258,"gamma":0.0008,"vega":11.3572,"theta":-1.4558,"rho":-5.5664,"theo":158.6179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.2,"last_trade_time":"2026-02-17T15:51:36","percent_change":0.0,"prev_day_close":170.849998474121},{"option":"SPXW260424C06850000","bid":225.3,"bid_size":0.0,"ask":226.3,"ask_size":0.0,"iv":0.1667,"open_interest":4.0,"volume":1.0,"delta":0.5662,"gamma":0.0008,"vega":11.3956,"theta":-1.4425,"rho":6.6257,"theo":225.2889,"change":25.59,"open":235.79,"high":235.79,"low":235.79,"tick":"up","last_trade_price":235.79,"last_trade_time":"2026-02-18T10:37:56","percent_change":12.1741,"prev_day_close":210.199996948242},{"option":"SPXW260424P06850000","bid":160.2,"bid_size":0.0,"ask":161.2,"ask_size":0.0,"iv":0.1667,"open_interest":10.0,"volume":0.0,"delta":-0.4336,"gamma":0.0008,"vega":11.3956,"theta":-1.4496,"rho":-5.6691,"theo":161.736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":176.04,"last_trade_time":"2026-02-17T15:31:24","percent_change":0.0,"prev_day_close":174.300003051758},{"option":"SPXW260424C06860000","bid":218.5,"bid_size":0.0,"ask":219.6,"ask_size":0.0,"iv":0.1655,"open_interest":21.0,"volume":0.0,"delta":0.5584,"gamma":0.0008,"vega":11.4299,"theta":-1.4368,"rho":6.5402,"theo":218.5532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.0,"last_trade_time":"2026-02-12T14:20:11","percent_change":0.0,"prev_day_close":203.699996948242},{"option":"SPXW260424P06860000","bid":163.4,"bid_size":0.0,"ask":164.3,"ask_size":0.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.4415,"gamma":0.0008,"vega":11.4299,"theta":-1.4429,"rho":-5.7726,"theo":164.9249,"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":177.799995422363},{"option":"SPXW260424C06870000","bid":211.9,"bid_size":0.0,"ask":212.9,"ask_size":0.0,"iv":0.1642,"open_interest":25.0,"volume":0.0,"delta":0.5503,"gamma":0.0008,"vega":11.4603,"theta":-1.4306,"rho":6.4536,"theo":211.8897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.0,"last_trade_time":"2026-02-12T14:48:21","percent_change":0.0,"prev_day_close":197.349998474121},{"option":"SPXW260424P06870000","bid":166.6,"bid_size":0.0,"ask":167.6,"ask_size":0.0,"iv":0.1642,"open_interest":2.0,"volume":0.0,"delta":-0.4495,"gamma":0.0008,"vega":11.4603,"theta":-1.4355,"rho":-5.877,"theo":168.1859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.0,"last_trade_time":"2026-02-17T10:55:56","percent_change":0.0,"prev_day_close":181.349998474121},{"option":"SPXW260424C06875000","bid":208.5,"bid_size":0.0,"ask":209.6,"ask_size":0.0,"iv":0.1636,"open_interest":25.0,"volume":0.0,"delta":0.5463,"gamma":0.0008,"vega":11.4739,"theta":-1.4272,"rho":6.4097,"theo":208.5856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.5,"last_trade_time":"2026-02-12T14:50:06","percent_change":0.0,"prev_day_close":194.199996948242},{"option":"SPXW260424P06875000","bid":168.3,"bid_size":0.0,"ask":169.3,"ask_size":0.0,"iv":0.1636,"open_interest":5.0,"volume":1.0,"delta":-0.4536,"gamma":0.0008,"vega":11.4739,"theta":-1.4316,"rho":-5.9299,"theo":169.844,"change":-27.67,"open":155.48,"high":155.48,"low":155.48,"tick":"down","last_trade_price":155.48,"last_trade_time":"2026-02-18T11:37:04","percent_change":-15.1078,"prev_day_close":183.150001525879},{"option":"SPXW260424C06880000","bid":205.3,"bid_size":0.0,"ask":206.2,"ask_size":0.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":0.5422,"gamma":0.0008,"vega":11.4866,"theta":-1.4237,"rho":6.3654,"theo":205.3002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.0},{"option":"SPXW260424P06880000","bid":170.0,"bid_size":0.0,"ask":170.9,"ask_size":0.0,"iv":0.163,"open_interest":0.0,"volume":1.0,"delta":-0.4576,"gamma":0.0008,"vega":11.4866,"theta":-1.4275,"rho":-5.9832,"theo":171.5209,"change":-27.92,"open":157.03,"high":157.03,"low":157.03,"tick":"down","last_trade_price":157.03,"last_trade_time":"2026-02-18T11:37:04","percent_change":-15.096,"prev_day_close":184.949996948242},{"option":"SPXW260424C06890000","bid":198.7,"bid_size":0.0,"ask":199.7,"ask_size":0.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":0.5339,"gamma":0.0008,"vega":11.5087,"theta":-1.4162,"rho":6.2748,"theo":198.7871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.800003051758},{"option":"SPXW260424P06890000","bid":173.4,"bid_size":0.0,"ask":174.4,"ask_size":0.0,"iv":0.1617,"open_interest":0.0,"volume":0.0,"delta":-0.4659,"gamma":0.0008,"vega":11.5087,"theta":-1.4189,"rho":-6.0917,"theo":174.9323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":188.5},{"option":"SPXW260424C06900000","bid":192.3,"bid_size":0.0,"ask":193.3,"ask_size":0.0,"iv":0.1604,"open_interest":4.0,"volume":0.0,"delta":0.5255,"gamma":0.0008,"vega":11.5264,"theta":-1.4081,"rho":6.1815,"theo":192.3534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.05,"last_trade_time":"2026-02-13T12:18:47","percent_change":0.0,"prev_day_close":178.699996948242},{"option":"SPXW260424P06900000","bid":176.9,"bid_size":0.0,"ask":177.9,"ask_size":0.0,"iv":0.1605,"open_interest":15.0,"volume":0.0,"delta":-0.4743,"gamma":0.0008,"vega":11.5264,"theta":-1.4096,"rho":-6.2029,"theo":178.4231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.54,"last_trade_time":"2026-02-13T12:19:38","percent_change":0.0,"prev_day_close":192.449996948242},{"option":"SPXW260424C06910000","bid":185.9,"bid_size":0.0,"ask":186.9,"ask_size":0.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":0.517,"gamma":0.0009,"vega":11.5393,"theta":-1.3993,"rho":6.0854,"theo":186.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.550003051758},{"option":"SPXW260424P06910000","bid":180.4,"bid_size":0.0,"ask":181.4,"ask_size":0.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.4829,"gamma":0.0009,"vega":11.5393,"theta":-1.3997,"rho":-6.317,"theo":181.9966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.200004577637},{"option":"SPXW260424C06920000","bid":179.7,"bid_size":0.0,"ask":180.6,"ask_size":0.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":0.5083,"gamma":0.0009,"vega":11.5473,"theta":-1.3898,"rho":5.9872,"theo":179.7371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.600006103516},{"option":"SPXW260424P06920000","bid":184.1,"bid_size":0.0,"ask":185.1,"ask_size":0.0,"iv":0.158,"open_interest":4.0,"volume":0.0,"delta":-0.4915,"gamma":0.0009,"vega":11.5473,"theta":-1.3891,"rho":-6.4331,"theo":185.656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.97,"last_trade_time":"2026-02-11T15:24:06","percent_change":0.0,"prev_day_close":200.25},{"option":"SPXW260424C06925000","bid":176.6,"bid_size":0.0,"ask":177.5,"ask_size":0.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":0.5039,"gamma":0.0009,"vega":11.5493,"theta":-1.3848,"rho":5.9375,"theo":176.6375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.650001525879},{"option":"SPXW260424P06925000","bid":185.9,"bid_size":0.0,"ask":187.0,"ask_size":0.0,"iv":0.1574,"open_interest":1.0,"volume":0.0,"delta":-0.4959,"gamma":0.0009,"vega":11.5493,"theta":-1.3836,"rho":-6.4918,"theo":187.5186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.7,"last_trade_time":"2026-02-17T11:22:05","percent_change":0.0,"prev_day_close":202.25},{"option":"SPXW260424C06930000","bid":173.5,"bid_size":0.0,"ask":174.5,"ask_size":0.0,"iv":0.1567,"open_interest":26.0,"volume":0.0,"delta":0.4995,"gamma":0.0009,"vega":11.55,"theta":-1.3796,"rho":5.8876,"theo":173.5604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.3,"last_trade_time":"2026-02-12T10:45:51","percent_change":0.0,"prev_day_close":160.75},{"option":"SPXW260424P06930000","bid":187.8,"bid_size":0.0,"ask":188.9,"ask_size":0.0,"iv":0.1568,"open_interest":13.0,"volume":0.0,"delta":-0.5003,"gamma":0.0009,"vega":11.55,"theta":-1.3779,"rho":-6.5506,"theo":189.4037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.2,"last_trade_time":"2026-02-17T11:21:50","percent_change":0.0,"prev_day_close":204.150001525879},{"option":"SPXW260424C06940000","bid":167.4,"bid_size":0.0,"ask":168.4,"ask_size":0.0,"iv":0.1555,"open_interest":26.0,"volume":0.0,"delta":0.4906,"gamma":0.0009,"vega":11.5474,"theta":-1.3688,"rho":5.7874,"theo":167.4742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.63,"last_trade_time":"2026-02-11T15:30:19","percent_change":0.0,"prev_day_close":155.0},{"option":"SPXW260424P06940000","bid":191.7,"bid_size":0.0,"ask":192.7,"ask_size":0.0,"iv":0.1556,"open_interest":1.0,"volume":0.0,"delta":-0.5092,"gamma":0.0009,"vega":11.5474,"theta":-1.3659,"rho":-6.6688,"theo":193.2421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.3,"last_trade_time":"2026-02-12T11:24:28","percent_change":0.0,"prev_day_close":208.449996948242},{"option":"SPXW260424C06950000","bid":161.5,"bid_size":0.0,"ask":162.4,"ask_size":0.0,"iv":0.1543,"open_interest":27.0,"volume":0.0,"delta":0.4816,"gamma":0.0009,"vega":11.5392,"theta":-1.3573,"rho":5.6866,"theo":161.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.4,"last_trade_time":"2026-02-17T15:42:33","percent_change":0.0,"prev_day_close":149.25},{"option":"SPXW260424P06950000","bid":195.6,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.1543,"open_interest":20.0,"volume":0.0,"delta":-0.5183,"gamma":0.0009,"vega":11.5392,"theta":-1.3533,"rho":-6.7875,"theo":197.173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.2,"last_trade_time":"2026-02-17T11:22:05","percent_change":0.0,"prev_day_close":212.599998474121},{"option":"SPXW260424C06960000","bid":155.6,"bid_size":0.0,"ask":156.5,"ask_size":0.0,"iv":0.1531,"open_interest":5.0,"volume":0.0,"delta":0.4724,"gamma":0.0009,"vega":11.5254,"theta":-1.3451,"rho":5.5847,"theo":155.5817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.5,"last_trade_time":"2026-02-16T11:23:13","percent_change":0.0,"prev_day_close":143.699996948242},{"option":"SPXW260424P06960000","bid":199.6,"bid_size":0.0,"ask":200.7,"ask_size":0.0,"iv":0.1531,"open_interest":0.0,"volume":0.0,"delta":-0.5274,"gamma":0.0009,"vega":11.5254,"theta":-1.34,"rho":-6.9073,"theo":201.1987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":217.0},{"option":"SPXW260424C06970000","bid":149.8,"bid_size":0.0,"ask":150.7,"ask_size":0.0,"iv":0.1519,"open_interest":12.0,"volume":0.0,"delta":0.4631,"gamma":0.0009,"vega":11.5055,"theta":-1.3322,"rho":5.4806,"theo":149.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.1,"last_trade_time":"2026-02-17T15:38:00","percent_change":0.0,"prev_day_close":138.300003051758},{"option":"SPXW260424P06970000","bid":203.7,"bid_size":0.0,"ask":204.8,"ask_size":0.0,"iv":0.1519,"open_interest":2.0,"volume":0.0,"delta":-0.5367,"gamma":0.0009,"vega":11.5055,"theta":-1.326,"rho":-7.0293,"theo":205.3223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.5,"last_trade_time":"2026-02-13T10:50:00","percent_change":0.0,"prev_day_close":221.449996948242},{"option":"SPXW260424C06975000","bid":146.9,"bid_size":0.0,"ask":147.8,"ask_size":0.0,"iv":0.1513,"open_interest":11.0,"volume":0.0,"delta":0.4584,"gamma":0.0009,"vega":11.4931,"theta":-1.3255,"rho":5.4276,"theo":146.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.8,"last_trade_time":"2026-02-17T15:35:30","percent_change":0.0,"prev_day_close":135.550003051758},{"option":"SPXW260424P06975000","bid":205.8,"bid_size":0.0,"ask":206.9,"ask_size":0.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.5414,"gamma":0.0009,"vega":11.4931,"theta":-1.3187,"rho":-7.0913,"theo":207.4221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.650001525879},{"option":"SPXW260424C06980000","bid":144.1,"bid_size":0.0,"ask":145.0,"ask_size":0.0,"iv":0.1506,"open_interest":4.0,"volume":0.0,"delta":0.4537,"gamma":0.0009,"vega":11.4791,"theta":-1.3186,"rho":5.3738,"theo":144.0818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.2,"last_trade_time":"2026-02-17T10:38:58","percent_change":0.0,"prev_day_close":132.949996948242},{"option":"SPXW260424P06980000","bid":208.0,"bid_size":0.0,"ask":209.0,"ask_size":0.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":-0.5461,"gamma":0.0009,"vega":11.4791,"theta":-1.3113,"rho":-7.1541,"theo":209.5478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.25},{"option":"SPXW260424C06990000","bid":138.5,"bid_size":0.0,"ask":139.4,"ask_size":0.0,"iv":0.1495,"open_interest":5.0,"volume":0.0,"delta":0.4442,"gamma":0.0009,"vega":11.4456,"theta":-1.3044,"rho":5.2642,"theo":138.4889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.3,"last_trade_time":"2026-02-17T10:47:41","percent_change":0.0,"prev_day_close":127.599998474121},{"option":"SPXW260424P06990000","bid":212.3,"bid_size":0.0,"ask":213.4,"ask_size":0.0,"iv":0.1495,"open_interest":0.0,"volume":0.0,"delta":-0.5556,"gamma":0.0009,"vega":11.4456,"theta":-1.2959,"rho":-7.2817,"theo":213.8795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.599998474121},{"option":"SPXW260424C07000000","bid":133.1,"bid_size":0.0,"ask":133.9,"ask_size":0.0,"iv":0.1483,"open_interest":8.0,"volume":0.0,"delta":0.4346,"gamma":0.0009,"vega":11.4052,"theta":-1.2894,"rho":5.1527,"theo":133.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.52,"last_trade_time":"2026-02-17T11:13:25","percent_change":0.0,"prev_day_close":122.549999237061},{"option":"SPXW260424P07000000","bid":216.8,"bid_size":0.0,"ask":217.8,"ask_size":0.0,"iv":0.1483,"open_interest":2.0,"volume":0.0,"delta":-0.5652,"gamma":0.0009,"vega":11.4052,"theta":-1.2798,"rho":-7.4111,"theo":218.3211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.26,"last_trade_time":"2026-02-12T15:40:32","percent_change":0.0,"prev_day_close":235.400001525879},{"option":"SPXW260424C07010000","bid":127.7,"bid_size":0.0,"ask":128.6,"ask_size":0.0,"iv":0.1471,"open_interest":2.0,"volume":0.0,"delta":0.4249,"gamma":0.0009,"vega":11.3581,"theta":-1.2738,"rho":5.0405,"theo":127.636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.48,"last_trade_time":"2026-02-12T15:43:16","percent_change":0.0,"prev_day_close":117.450000762939},{"option":"SPXW260424P07010000","bid":221.3,"bid_size":0.0,"ask":222.4,"ask_size":0.0,"iv":0.1471,"open_interest":6.0,"volume":0.0,"delta":-0.5749,"gamma":0.0009,"vega":11.3581,"theta":-1.2631,"rho":-7.5412,"theo":222.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.0,"last_trade_time":"2026-02-16T10:37:31","percent_change":0.0,"prev_day_close":240.25},{"option":"SPXW260424C07025000","bid":119.9,"bid_size":0.0,"ask":120.7,"ask_size":0.0,"iv":0.1454,"open_interest":18.0,"volume":0.0,"delta":0.4102,"gamma":0.0009,"vega":11.2753,"theta":-1.2491,"rho":4.8725,"theo":119.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.27,"last_trade_time":"2026-02-17T11:13:25","percent_change":0.0,"prev_day_close":110.200000762939},{"option":"SPXW260424P07025000","bid":228.4,"bid_size":0.0,"ask":229.4,"ask_size":0.0,"iv":0.1454,"open_interest":13.0,"volume":0.0,"delta":-0.5896,"gamma":0.0009,"vega":11.2753,"theta":-1.2367,"rho":-7.7361,"theo":229.9237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":251.4,"last_trade_time":"2026-02-17T15:52:30","percent_change":0.0,"prev_day_close":247.899993896484},{"option":"SPXW260424C07050000","bid":107.4,"bid_size":0.0,"ask":108.2,"ask_size":0.0,"iv":0.1426,"open_interest":24.0,"volume":0.0,"delta":0.3854,"gamma":0.0009,"vega":11.102,"theta":-1.2048,"rho":4.5877,"theo":107.327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.07,"last_trade_time":"2026-02-12T14:48:56","percent_change":0.0,"prev_day_close":98.5},{"option":"SPXW260424P07050000","bid":240.7,"bid_size":0.0,"ask":241.7,"ask_size":0.0,"iv":0.1425,"open_interest":7.0,"volume":0.0,"delta":-0.6145,"gamma":0.0009,"vega":11.102,"theta":-1.1896,"rho":-8.0657,"theo":242.2648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.75,"last_trade_time":"2026-02-17T10:55:20","percent_change":0.0,"prev_day_close":261.049987792969},{"option":"SPXW260424C07075000","bid":95.6,"bid_size":0.0,"ask":96.5,"ask_size":0.0,"iv":0.1398,"open_interest":21.0,"volume":0.0,"delta":0.3602,"gamma":0.0009,"vega":10.8769,"theta":-1.1566,"rho":4.2912,"theo":95.6415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.26,"last_trade_time":"2026-02-17T12:44:33","percent_change":0.0,"prev_day_close":87.6500015258789},{"option":"SPXW260424P07075000","bid":253.7,"bid_size":0.0,"ask":254.8,"ask_size":0.0,"iv":0.1398,"open_interest":3.0,"volume":0.0,"delta":-0.6397,"gamma":0.0009,"vega":10.8769,"theta":-1.1387,"rho":-8.4071,"theo":255.3907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.81,"last_trade_time":"2026-02-17T15:59:31","percent_change":0.0,"prev_day_close":274.800003051758},{"option":"SPXW260424C07100000","bid":84.7,"bid_size":0.0,"ask":85.5,"ask_size":0.0,"iv":0.137,"open_interest":32.0,"volume":73.0,"delta":0.3348,"gamma":0.0009,"vega":10.607,"theta":-1.1049,"rho":3.9972,"theo":84.7687,"change":10.65,"open":78.7,"high":93.6,"low":78.7,"tick":"up","last_trade_price":88.2,"last_trade_time":"2026-02-18T13:44:22","percent_change":13.7331,"prev_day_close":77.5499992370606},{"option":"SPXW260424P07100000","bid":267.4,"bid_size":0.0,"ask":269.0,"ask_size":0.0,"iv":0.1371,"open_interest":1.0,"volume":0.0,"delta":-0.665,"gamma":0.0009,"vega":10.607,"theta":-1.0842,"rho":-8.7459,"theo":269.3291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.79,"last_trade_time":"2026-02-17T15:59:31","percent_change":0.0,"prev_day_close":289.75},{"option":"SPXW260424C07125000","bid":74.5,"bid_size":0.0,"ask":75.3,"ask_size":0.0,"iv":0.1345,"open_interest":13.0,"volume":0.0,"delta":0.3096,"gamma":0.0009,"vega":10.2911,"theta":-1.0501,"rho":3.7008,"theo":74.7119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.46,"last_trade_time":"2026-02-12T15:10:46","percent_change":0.0,"prev_day_close":68.1500015258789},{"option":"SPXW260424P07125000","bid":282.3,"bid_size":0.0,"ask":283.3,"ask_size":0.0,"iv":0.1346,"open_interest":0.0,"volume":1.0,"delta":-0.6903,"gamma":0.0009,"vega":10.2911,"theta":-1.0266,"rho":-9.087,"theo":284.0837,"change":-34.0,"open":270.65,"high":270.65,"low":270.65,"tick":"down","last_trade_price":270.65,"last_trade_time":"2026-02-18T13:41:03","percent_change":-11.1604,"prev_day_close":304.650009155273},{"option":"SPXW260424C07150000","bid":65.2,"bid_size":0.0,"ask":66.0,"ask_size":0.0,"iv":0.1321,"open_interest":1.0,"volume":1.0,"delta":0.2846,"gamma":0.0009,"vega":9.9232,"theta":-0.9924,"rho":3.4034,"theo":65.4819,"change":12.86,"open":72.46,"high":72.46,"low":72.46,"tick":"up","last_trade_price":72.46,"last_trade_time":"2026-02-18T10:18:16","percent_change":21.5772,"prev_day_close":59.6000003814697},{"option":"SPXW260424P07150000","bid":295.7,"bid_size":0.0,"ask":300.5,"ask_size":0.0,"iv":0.1327,"open_interest":7.0,"volume":1.0,"delta":-0.7153,"gamma":0.0009,"vega":9.9232,"theta":-0.9662,"rho":-9.4294,"theo":299.665,"change":-35.01,"open":286.04,"high":286.04,"low":286.04,"tick":"down","last_trade_price":286.04,"last_trade_time":"2026-02-18T13:41:03","percent_change":-10.9048,"prev_day_close":321.050003051758},{"option":"SPXW260424C07175000","bid":56.7,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.1297,"open_interest":3.0,"volume":0.0,"delta":0.26,"gamma":0.0009,"vega":9.5201,"theta":-0.9326,"rho":3.1159,"theo":57.0587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.0,"last_trade_time":"2026-02-17T10:03:55","percent_change":0.0,"prev_day_close":51.7999992370606},{"option":"SPXW260424P07175000","bid":312.2,"bid_size":0.0,"ask":316.9,"ask_size":0.0,"iv":0.1303,"open_interest":6.0,"volume":0.0,"delta":-0.7399,"gamma":0.0009,"vega":9.5201,"theta":-0.9035,"rho":-9.7616,"theo":316.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":338.0},{"option":"SPXW260424C07200000","bid":49.0,"bid_size":0.0,"ask":49.8,"ask_size":0.0,"iv":0.1277,"open_interest":41.0,"volume":1.0,"delta":0.236,"gamma":0.0008,"vega":9.0723,"theta":-0.871,"rho":2.8288,"theo":49.4267,"change":7.68,"open":52.48,"high":52.48,"low":52.48,"tick":"up","last_trade_price":52.48,"last_trade_time":"2026-02-18T13:30:38","percent_change":17.1429,"prev_day_close":44.7999992370606},{"option":"SPXW260424P07200000","bid":329.4,"bid_size":0.0,"ask":334.0,"ask_size":0.0,"iv":0.1283,"open_interest":0.0,"volume":0.0,"delta":-0.7638,"gamma":0.0008,"vega":9.0723,"theta":-0.8391,"rho":-10.0936,"theo":333.2325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.949996948242},{"option":"SPXW260424C07250000","bid":36.0,"bid_size":0.0,"ask":36.7,"ask_size":0.0,"iv":0.1237,"open_interest":18.0,"volume":1.0,"delta":0.1909,"gamma":0.0008,"vega":8.0878,"theta":-0.7453,"rho":2.2918,"theo":36.4389,"change":2.68,"open":35.68,"high":35.68,"low":35.68,"tick":"up","last_trade_price":35.68,"last_trade_time":"2026-02-18T14:50:53","percent_change":8.12121,"prev_day_close":33.0},{"option":"SPXW260424P07250000","bid":365.9,"bid_size":0.0,"ask":370.7,"ask_size":0.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.8089,"gamma":0.0008,"vega":8.0878,"theta":-0.7079,"rho":-10.7202,"theo":369.8674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.699996948242},{"option":"SPXW260424C07300000","bid":25.9,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.1205,"open_interest":11.0,"volume":2.0,"delta":0.1505,"gamma":0.0007,"vega":7.0229,"theta":-0.6217,"rho":1.8093,"theo":26.2788,"change":4.18,"open":28.89,"high":28.89,"low":28.08,"tick":"down","last_trade_price":28.08,"last_trade_time":"2026-02-18T13:30:38","percent_change":17.4895,"prev_day_close":23.9000005722046},{"option":"SPXW260424P07300000","bid":405.4,"bid_size":0.0,"ask":410.3,"ask_size":0.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.8493,"gamma":0.0007,"vega":7.0229,"theta":-0.5787,"rho":-11.2924,"theo":409.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.25},{"option":"SPXW260424C07350000","bid":18.4,"bid_size":0.0,"ask":18.9,"ask_size":0.0,"iv":0.118,"open_interest":11.0,"volume":1.0,"delta":0.116,"gamma":0.0006,"vega":5.9471,"theta":-0.5068,"rho":1.395,"theo":18.6256,"change":1.4,"open":18.45,"high":18.45,"low":18.45,"tick":"up","last_trade_price":18.45,"last_trade_time":"2026-02-18T14:50:53","percent_change":8.21115,"prev_day_close":17.0499992370605},{"option":"SPXW260424P07350000","bid":447.1,"bid_size":0.0,"ask":452.4,"ask_size":0.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.8838,"gamma":0.0006,"vega":5.9471,"theta":-0.4582,"rho":-11.7964,"theo":451.2995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.100006103516},{"option":"SPXW260424C07400000","bid":12.9,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.1163,"open_interest":534.0,"volume":3.0,"delta":0.0879,"gamma":0.0005,"vega":4.9309,"theta":-0.4058,"rho":1.0561,"theo":13.0777,"change":2.5,"open":14.5,"high":14.6,"low":14.5,"tick":"up","last_trade_price":14.6,"last_trade_time":"2026-02-18T11:24:25","percent_change":20.6612,"prev_day_close":12.0999999046326},{"option":"SPXW260424P07400000","bid":491.0,"bid_size":0.0,"ask":496.6,"ask_size":0.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.912,"gamma":0.0005,"vega":4.9309,"theta":-0.3516,"rho":-12.225,"theo":495.3742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.799987792969},{"option":"SPXW260424C07450000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.1151,"open_interest":21.0,"volume":25.0,"delta":0.0659,"gamma":0.0004,"vega":4.0287,"theta":-0.3217,"rho":0.7911,"theo":9.1877,"change":0.8,"open":9.4,"high":9.4,"low":9.4,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T15:54:10","percent_change":9.30233,"prev_day_close":8.59999990463257},{"option":"SPXW260424P07450000","bid":536.8,"bid_size":0.0,"ask":542.6,"ask_size":0.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.9339,"gamma":0.0004,"vega":4.0287,"theta":-0.262,"rho":-12.5795,"theo":541.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":567.600006103516},{"option":"SPXW260424C07500000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.1147,"open_interest":0.0,"volume":25.0,"delta":0.0494,"gamma":0.0003,"vega":3.2671,"theta":-0.2545,"rho":0.5917,"theo":6.5208,"change":0.55,"open":6.65,"high":6.65,"low":6.65,"tick":"up","last_trade_price":6.65,"last_trade_time":"2026-02-18T15:54:10","percent_change":9.01639,"prev_day_close":6.10000014305115},{"option":"SPXW260424P07500000","bid":583.7,"bid_size":0.0,"ask":589.7,"ask_size":0.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.9504,"gamma":0.0003,"vega":3.2671,"theta":-0.1893,"rho":-12.8686,"theo":588.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.149993896484},{"option":"SPXW260424C07550000","bid":4.5,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.1146,"open_interest":16.0,"volume":0.0,"delta":0.0373,"gamma":0.0002,"vega":2.6446,"theta":-0.2024,"rho":0.4458,"theo":4.7067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.22,"last_trade_time":"2026-02-17T15:59:23","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"SPXW260424P07550000","bid":631.1,"bid_size":0.0,"ask":637.6,"ask_size":0.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9626,"gamma":0.0002,"vega":2.6446,"theta":-0.1316,"rho":-13.1042,"theo":635.8713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.799987792969},{"option":"SPXW260424C07600000","bid":3.3,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.1154,"open_interest":16.0,"volume":1.0,"delta":0.0284,"gamma":0.0002,"vega":2.1454,"theta":-0.1623,"rho":0.3394,"theo":3.464,"change":0.07,"open":3.32,"high":3.32,"low":3.32,"tick":"up","last_trade_price":3.32,"last_trade_time":"2026-02-18T09:41:06","percent_change":2.15385,"prev_day_close":3.25},{"option":"SPXW260424P07600000","bid":679.3,"bid_size":0.0,"ask":685.8,"ask_size":0.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9714,"gamma":0.0002,"vega":2.1454,"theta":-0.0859,"rho":-13.3003,"theo":684.2512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":711.299987792969},{"option":"SPXW260424C07700000","bid":1.8,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.1179,"open_interest":6.0,"volume":1.0,"delta":0.017,"gamma":0.0001,"vega":1.4309,"theta":-0.107,"rho":0.2023,"theo":1.9761,"change":-0.005,"open":1.87,"high":1.87,"low":1.87,"tick":"up","last_trade_price":1.87,"last_trade_time":"2026-02-18T09:41:06","percent_change":-0.266667,"prev_day_close":1.875},{"option":"SPXW260424P07700000","bid":777.0,"bid_size":0.0,"ask":783.6,"ask_size":0.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9828,"gamma":0.0001,"vega":1.4309,"theta":-0.0195,"rho":-13.6167,"theo":782.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":809.0},{"option":"SPXW260424C07800000","bid":1.0,"bid_size":0.0,"ask":1.25,"ask_size":0.0,"iv":0.1213,"open_interest":7.0,"volume":0.0,"delta":0.0106,"gamma":0.0001,"vega":0.973,"theta":-0.0727,"rho":0.1254,"theo":1.1938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-12T13:53:53","percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260424P07800000","bid":875.0,"bid_size":0.0,"ask":882.4,"ask_size":0.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.9892,"gamma":0.0001,"vega":0.973,"theta":0.0,"rho":-13.8729,"theo":880.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":907.699981689453},{"option":"SPXW260424C08000000","bid":0.35,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1295,"open_interest":2.0,"volume":0.0,"delta":0.0047,"gamma":0.0,"vega":0.494,"theta":-0.038,"rho":0.0556,"theo":0.5237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.92,"last_trade_time":"2026-02-12T09:30:05","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260424P08000000","bid":1073.1,"bid_size":0.0,"ask":1080.1,"ask_size":0.0,"iv":0.1448,"open_interest":0.0,"volume":0.0,"delta":-0.9951,"gamma":0.0,"vega":0.494,"theta":0.0,"rho":-14.3013,"theo":1078.2923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1105.70001220703},{"option":"SPXW260424C08200000","bid":0.15,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.142,"open_interest":2.0,"volume":0.0,"delta":0.0026,"gamma":0.0,"vega":0.2971,"theta":-0.0244,"rho":0.031,"theo":0.3008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-12T09:30:05","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPXW260424P08200000","bid":1265.6,"bid_size":0.0,"ask":1286.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0,"vega":0.2971,"theta":0.0,"rho":-14.6846,"theo":1276.5601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1304.5},{"option":"SPXW260424C08400000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1572,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.2032,"theta":-0.018,"rho":0.0202,"theo":0.2072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260424P08400000","bid":1464.1,"bid_size":0.0,"ask":1484.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0,"vega":0.2035,"theta":0.0,"rho":-15.054,"theo":1474.9574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1503.75},{"option":"SPXW260424C08600000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1483,"theta":-0.0142,"rho":0.0143,"theo":0.1544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260424P08600000","bid":1662.5,"bid_size":0.0,"ask":1683.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1485,"theta":0.0,"rho":-15.4185,"theo":1673.3953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1702.19995117188},{"option":"SPXW260424C08800000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.1112,"theta":-0.0114,"rho":0.0105,"theo":0.1183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260424P08800000","bid":1863.5,"bid_size":0.0,"ask":1877.8,"ask_size":0.0,"iv":0.2037,"open_interest":1.0,"volume":2.0,"delta":-0.9989,"gamma":0.0,"vega":0.1114,"theta":0.0,"rho":-15.781,"theo":1871.8498,"change":-53.89,"open":1847.32,"high":1847.32,"low":1845.46,"tick":"down","last_trade_price":1845.46,"last_trade_time":"2026-02-18T11:31:29","percent_change":-2.83729,"prev_day_close":1899.34997558594},{"option":"SPXW260424C09000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1974,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0846,"theta":-0.0093,"rho":0.0078,"theo":0.0916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.125000001862645},{"option":"SPXW260424P09000000","bid":2059.5,"bid_size":0.0,"ask":2080.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0847,"theta":0.0,"rho":-16.1423,"theo":2070.3137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2098.80004882812},{"option":"SPXW260430C02800000","bid":4079.4,"bid_size":0.0,"ask":4095.9,"ask_size":0.0,"iv":0.8085,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1519,"theta":0.0,"rho":5.3131,"theo":4084.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4064.65,"last_trade_time":"2026-01-21T10:27:19","percent_change":0.0,"prev_day_close":4058.5},{"option":"SPXW260430P02800000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.7303,"open_interest":3630.0,"volume":760.0,"delta":-0.0015,"gamma":0.0,"vega":0.1519,"theta":-0.0727,"rho":-0.0212,"theo":0.9938,"change":-0.17,"open":0.87,"high":0.88,"low":0.85,"tick":"no_change","last_trade_price":0.88,"last_trade_time":"2026-02-18T11:01:21","percent_change":-16.1905,"prev_day_close":1.04999998211861},{"option":"SPXW260430C03000000","bid":3877.1,"bid_size":0.0,"ask":3897.8,"ask_size":0.0,"iv":0.7565,"open_interest":217.0,"volume":1.0,"delta":0.9979,"gamma":0.0,"vega":0.1894,"theta":0.0,"rho":5.6877,"theo":3886.5714,"change":51.28,"open":3911.33,"high":3911.33,"low":3911.33,"tick":"up","last_trade_price":3911.33,"last_trade_time":"2026-02-18T11:28:24","percent_change":1.32848,"prev_day_close":3860.05004882812},{"option":"SPXW260430P03000000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.6951,"open_interest":57.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.1894,"theta":-0.0858,"rho":-0.0269,"theo":1.2163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-13T14:50:23","percent_change":0.0,"prev_day_close":1.30000001192093},{"option":"SPXW260430C03200000","bid":3685.1,"bid_size":0.0,"ask":3697.2,"ask_size":0.0,"iv":0.6592,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.2397,"theta":0.0,"rho":6.06,"theo":3688.476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3661.79992675781},{"option":"SPXW260430P03200000","bid":1.5,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.6604,"open_interest":138.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.2397,"theta":-0.103,"rho":-0.0348,"theo":1.5211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.12,"last_trade_time":"2026-02-13T09:31:57","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260430C03400000","bid":3487.2,"bid_size":0.0,"ask":3498.6,"ask_size":0.0,"iv":0.6348,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.3048,"theta":0.0,"rho":6.4297,"theo":3490.4844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3464.10009765625},{"option":"SPXW260430P03400000","bid":1.9,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.6261,"open_interest":2676.0,"volume":387.0,"delta":-0.0033,"gamma":0.0,"vega":0.3048,"theta":-0.1248,"rho":-0.0453,"theo":1.9296,"change":-0.325,"open":1.82,"high":1.82,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-18T11:05:08","percent_change":-15.2941,"prev_day_close":2.125},{"option":"SPXW260430C03600000","bid":3289.1,"bid_size":0.0,"ask":3300.5,"ask_size":0.0,"iv":0.5979,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.3898,"theta":0.0,"rho":6.7957,"theo":3292.6176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3266.30004882812},{"option":"SPXW260430P03600000","bid":2.45,"bid_size":0.0,"ask":2.65,"ask_size":0.0,"iv":0.5948,"open_interest":6032.0,"volume":209.0,"delta":-0.0043,"gamma":0.0,"vega":0.3899,"theta":-0.1516,"rho":-0.0594,"theo":2.4633,"change":-0.425,"open":2.57,"high":2.57,"low":2.25,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T10:58:58","percent_change":-15.8878,"prev_day_close":2.67499995231628},{"option":"SPXW260430C03800000","bid":3091.5,"bid_size":0.0,"ask":3102.5,"ask_size":0.0,"iv":0.5611,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0,"vega":0.4951,"theta":0.0,"rho":7.1577,"theo":3094.8965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3068.79992675781},{"option":"SPXW260430P03800000","bid":3.1,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.5643,"open_interest":145.0,"volume":200.0,"delta":-0.0056,"gamma":0.0,"vega":0.4952,"theta":-0.1837,"rho":-0.0776,"theo":3.143,"change":-0.52,"open":2.83,"high":2.83,"low":2.83,"tick":"no_change","last_trade_price":2.83,"last_trade_time":"2026-02-18T11:01:21","percent_change":-15.5224,"prev_day_close":3.35000002384186},{"option":"SPXW260430C04000000","bid":2894.2,"bid_size":0.0,"ask":2904.6,"ask_size":0.0,"iv":0.5308,"open_interest":1.0,"volume":0.0,"delta":0.9925,"gamma":0.0,"vega":0.627,"theta":0.0,"rho":7.5144,"theo":2897.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2977.37,"last_trade_time":"2026-01-07T10:30:29","percent_change":0.0,"prev_day_close":2871.0},{"option":"SPXW260430P04000000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.5334,"open_interest":250.0,"volume":9.0,"delta":-0.0073,"gamma":0.0,"vega":0.6272,"theta":-0.2207,"rho":-0.1012,"theo":3.9841,"change":-0.25,"open":3.94,"high":3.94,"low":3.9,"tick":"down","last_trade_price":3.9,"last_trade_time":"2026-02-18T09:48:24","percent_change":-6.0241,"prev_day_close":4.15000009536743},{"option":"SPXW260430C04100000","bid":2795.5,"bid_size":0.0,"ask":2805.8,"ask_size":0.0,"iv":0.52,"open_interest":0.0,"volume":0.0,"delta":0.9915,"gamma":0.0,"vega":0.7025,"theta":0.0,"rho":7.6905,"theo":2798.626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2772.25},{"option":"SPXW260430P04100000","bid":4.3,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.5185,"open_interest":95.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":0.7027,"theta":-0.2411,"rho":-0.1152,"theo":4.4733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-17T15:32:09","percent_change":0.0,"prev_day_close":4.65000009536743},{"option":"SPXW260430C04200000","bid":2696.9,"bid_size":0.0,"ask":2707.0,"ask_size":0.0,"iv":0.5038,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":0.785,"theta":0.0,"rho":7.8652,"theo":2699.9614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2673.59997558594},{"option":"SPXW260430P04200000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.5038,"open_interest":47.0,"volume":0.0,"delta":-0.0095,"gamma":0.0,"vega":0.7852,"theta":-0.2626,"rho":-0.1306,"theo":5.009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-12T13:30:05","percent_change":0.0,"prev_day_close":5.15000009536743},{"option":"SPXW260430C04300000","bid":2598.3,"bid_size":0.0,"ask":2608.0,"ask_size":0.0,"iv":0.4898,"open_interest":1.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":0.8767,"theta":-0.0184,"rho":8.0379,"theo":2601.3465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2586.91,"last_trade_time":"2026-01-21T10:28:17","percent_change":0.0,"prev_day_close":2575.0},{"option":"SPXW260430P04300000","bid":5.4,"bid_size":0.0,"ask":5.6,"ask_size":0.0,"iv":0.4898,"open_interest":5234.0,"volume":0.0,"delta":-0.0107,"gamma":0.0,"vega":0.877,"theta":-0.2851,"rho":-0.148,"theo":5.5944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.25,"last_trade_time":"2026-02-17T11:28:26","percent_change":0.0,"prev_day_close":5.79999995231628},{"option":"SPXW260430C04400000","bid":2499.7,"bid_size":0.0,"ask":2509.5,"ask_size":0.0,"iv":0.4769,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0,"vega":0.9778,"theta":-0.0523,"rho":8.2083,"theo":2502.7856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2476.40002441406},{"option":"SPXW260430P04400000","bid":6.0,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.4753,"open_interest":116.0,"volume":1.0,"delta":-0.0122,"gamma":0.0,"vega":0.9781,"theta":-0.3088,"rho":-0.1677,"theo":6.2338,"change":-0.9,"open":5.5,"high":5.5,"low":5.5,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-18T10:42:30","percent_change":-14.0625,"prev_day_close":6.40000009536743},{"option":"SPXW260430C04500000","bid":2401.2,"bid_size":0.0,"ask":2410.2,"ask_size":0.0,"iv":0.4598,"open_interest":7.0,"volume":0.0,"delta":0.9861,"gamma":0.0,"vega":1.0869,"theta":-0.0872,"rho":8.3765,"theo":2404.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2391.73,"last_trade_time":"2026-01-21T10:07:03","percent_change":0.0,"prev_day_close":2377.70007324219},{"option":"SPXW260430P04500000","bid":6.7,"bid_size":0.0,"ask":6.9,"ask_size":0.0,"iv":0.4612,"open_interest":181.0,"volume":0.0,"delta":-0.0137,"gamma":0.0,"vega":1.0873,"theta":-0.3335,"rho":-0.1896,"theo":6.9323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.45,"last_trade_time":"2026-02-13T14:15:01","percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"SPXW260430C04600000","bid":2302.9,"bid_size":0.0,"ask":2311.3,"ask_size":0.0,"iv":0.4457,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0,"vega":1.2056,"theta":-0.1233,"rho":8.5426,"theo":2305.8451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.09997558594},{"option":"SPXW260430P04600000","bid":7.4,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.4474,"open_interest":314.0,"volume":0.0,"delta":-0.0155,"gamma":0.0,"vega":1.206,"theta":-0.3594,"rho":-0.2136,"theo":7.6941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-17T14:25:06","percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"SPXW260430C04700000","bid":2204.6,"bid_size":0.0,"ask":2213.2,"ask_size":0.0,"iv":0.4335,"open_interest":0.0,"volume":0.0,"delta":0.9824,"gamma":0.0,"vega":1.3376,"theta":-0.1605,"rho":8.7056,"theo":2207.4767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2180.25},{"option":"SPXW260430P04700000","bid":8.3,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.4331,"open_interest":155.0,"volume":3.0,"delta":-0.0175,"gamma":0.0,"vega":1.338,"theta":-0.3864,"rho":-0.2407,"theo":8.5261,"change":-0.14,"open":8.61,"high":8.61,"low":8.61,"tick":"down","last_trade_price":8.61,"last_trade_time":"2026-02-18T09:44:43","percent_change":-1.6,"prev_day_close":8.75},{"option":"SPXW260430C04800000","bid":2107.1,"bid_size":0.0,"ask":2114.5,"ask_size":0.0,"iv":0.4176,"open_interest":1.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":1.4837,"theta":-0.1989,"rho":8.8647,"theo":2109.1907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2106.63,"last_trade_time":"2026-01-21T10:31:18","percent_change":0.0,"prev_day_close":2082.54992675781},{"option":"SPXW260430P04800000","bid":9.2,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.4194,"open_interest":361.0,"volume":0.0,"delta":-0.0197,"gamma":0.0,"vega":1.4837,"theta":-0.4146,"rho":-0.2716,"theo":9.4373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.2,"last_trade_time":"2026-02-17T10:26:14","percent_change":0.0,"prev_day_close":9.75},{"option":"SPXW260430C04900000","bid":2008.2,"bid_size":0.0,"ask":2016.2,"ask_size":0.0,"iv":0.4037,"open_interest":0.0,"volume":0.0,"delta":0.9776,"gamma":0.0,"vega":1.6428,"theta":-0.239,"rho":9.02,"theo":2011.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1825.21,"last_trade_time":"2025-11-20T13:24:41","percent_change":0.0,"prev_day_close":1983.64996337891},{"option":"SPXW260430P04900000","bid":10.2,"bid_size":0.0,"ask":10.5,"ask_size":0.0,"iv":0.4053,"open_interest":264.0,"volume":0.0,"delta":-0.0222,"gamma":0.0,"vega":1.6429,"theta":-0.4444,"rho":-0.3064,"theo":10.4492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.55,"last_trade_time":"2026-02-17T11:28:26","percent_change":0.0,"prev_day_close":10.7999997138977},{"option":"SPXW260430C04950000","bid":1959.2,"bid_size":0.0,"ask":1967.4,"ask_size":0.0,"iv":0.3992,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0,"vega":1.7281,"theta":-0.2596,"rho":9.0962,"theo":1961.9498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1934.65002441406},{"option":"SPXW260430P04950000","bid":10.7,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.3986,"open_interest":162.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":1.7282,"theta":-0.46,"rho":-0.3253,"theo":10.9972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.9,"last_trade_time":"2026-02-12T13:01:39","percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"SPXW260430C05000000","bid":1910.1,"bid_size":0.0,"ask":1918.3,"ask_size":0.0,"iv":0.3918,"open_interest":2000.0,"volume":0.0,"delta":0.9747,"gamma":0.0,"vega":1.8183,"theta":-0.2807,"rho":9.1711,"theo":1912.9286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1885.59997558594},{"option":"SPXW260430P05000000","bid":11.3,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.3912,"open_interest":2859.0,"volume":45.0,"delta":-0.0251,"gamma":0.0,"vega":1.8187,"theta":-0.4761,"rho":-0.3455,"theo":11.5779,"change":-1.2,"open":10.51,"high":10.8,"low":10.2,"tick":"up","last_trade_price":10.8,"last_trade_time":"2026-02-18T12:00:43","percent_change":-10.0,"prev_day_close":12.0},{"option":"SPXW260430C05050000","bid":1861.7,"bid_size":0.0,"ask":1869.0,"ask_size":0.0,"iv":0.3815,"open_interest":2.0,"volume":0.0,"delta":0.9731,"gamma":0.0,"vega":1.9145,"theta":-0.3024,"rho":9.2446,"theo":1863.9421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1947.08,"last_trade_time":"2026-01-30T10:23:28","percent_change":0.0,"prev_day_close":1837.14996337891},{"option":"SPXW260430P05050000","bid":11.9,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.3845,"open_interest":119.0,"volume":0.0,"delta":-0.0267,"gamma":0.0,"vega":1.9145,"theta":-0.4926,"rho":-0.367,"theo":12.189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.89,"last_trade_time":"2026-02-17T09:56:39","percent_change":0.0,"prev_day_close":12.6500000953674},{"option":"SPXW260430C05100000","bid":1812.2,"bid_size":0.0,"ask":1820.3,"ask_size":0.0,"iv":0.3763,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0001,"vega":2.017,"theta":-0.3246,"rho":9.3162,"theo":1814.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1788.0},{"option":"SPXW260430P05100000","bid":12.6,"bid_size":0.0,"ask":12.8,"ask_size":0.0,"iv":0.3776,"open_interest":633.0,"volume":40.0,"delta":-0.0284,"gamma":0.0001,"vega":2.017,"theta":-0.5097,"rho":-0.3904,"theo":12.8415,"change":-1.6,"open":11.64,"high":11.75,"low":11.64,"tick":"up","last_trade_price":11.75,"last_trade_time":"2026-02-18T11:27:05","percent_change":-11.985,"prev_day_close":13.3499999046326},{"option":"SPXW260430C05150000","bid":1763.4,"bid_size":0.0,"ask":1771.1,"ask_size":0.0,"iv":0.3706,"open_interest":2.0,"volume":0.0,"delta":0.9696,"gamma":0.0001,"vega":2.1257,"theta":-0.3475,"rho":9.3858,"theo":1766.0911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1739.29998779297},{"option":"SPXW260430P05150000","bid":13.3,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.3708,"open_interest":76.0,"volume":3.0,"delta":-0.0302,"gamma":0.0001,"vega":2.1257,"theta":-0.5275,"rho":-0.4158,"theo":13.5381,"change":-0.5,"open":13.67,"high":13.67,"low":13.55,"tick":"down","last_trade_price":13.55,"last_trade_time":"2026-02-18T09:48:24","percent_change":-3.55872,"prev_day_close":14.0499997138977},{"option":"SPXW260430C05175000","bid":1739.2,"bid_size":0.0,"ask":1746.9,"ask_size":0.0,"iv":0.3678,"open_interest":0.0,"volume":0.0,"delta":0.9686,"gamma":0.0001,"vega":2.1822,"theta":-0.3592,"rho":9.4199,"theo":1741.6576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1714.90002441406},{"option":"SPXW260430P05175000","bid":13.6,"bid_size":0.0,"ask":13.9,"ask_size":0.0,"iv":0.3674,"open_interest":25.0,"volume":0.0,"delta":-0.0312,"gamma":0.0001,"vega":2.1822,"theta":-0.5367,"rho":-0.4293,"theo":13.9046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.95,"last_trade_time":"2026-02-13T14:29:36","percent_change":0.0,"prev_day_close":14.4500002861023},{"option":"SPXW260430C05200000","bid":1714.6,"bid_size":0.0,"ask":1722.2,"ask_size":0.0,"iv":0.3641,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0001,"vega":2.24,"theta":-0.3712,"rho":9.4535,"theo":1717.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1690.59997558594},{"option":"SPXW260430P05200000","bid":14.0,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.3641,"open_interest":1849.0,"volume":0.0,"delta":-0.0322,"gamma":0.0001,"vega":2.24,"theta":-0.5461,"rho":-0.4432,"theo":14.2842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.3,"last_trade_time":"2026-02-13T15:47:14","percent_change":0.0,"prev_day_close":14.8499999046326},{"option":"SPXW260430C05225000","bid":1690.2,"bid_size":0.0,"ask":1697.9,"ask_size":0.0,"iv":0.3607,"open_interest":0.0,"volume":0.0,"delta":0.9666,"gamma":0.0001,"vega":2.2994,"theta":-0.3833,"rho":9.4866,"theo":1692.8304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1666.25},{"option":"SPXW260430P05225000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.3607,"open_interest":8.0,"volume":0.0,"delta":-0.0332,"gamma":0.0001,"vega":2.2994,"theta":-0.5556,"rho":-0.4576,"theo":14.6775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.8,"last_trade_time":"2026-02-13T15:40:41","percent_change":0.0,"prev_day_close":15.25},{"option":"SPXW260430C05250000","bid":1665.8,"bid_size":0.0,"ask":1673.6,"ask_size":0.0,"iv":0.3576,"open_interest":5.0,"volume":0.0,"delta":0.9655,"gamma":0.0001,"vega":2.3603,"theta":-0.3956,"rho":9.5193,"theo":1668.4383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1693.01,"last_trade_time":"2025-12-02T09:37:33","percent_change":0.0,"prev_day_close":1641.85003662109},{"option":"SPXW260430P05250000","bid":14.8,"bid_size":0.0,"ask":15.1,"ask_size":0.0,"iv":0.3573,"open_interest":319.0,"volume":0.0,"delta":-0.0343,"gamma":0.0001,"vega":2.3603,"theta":-0.5654,"rho":-0.4724,"theo":15.0854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.42,"last_trade_time":"2026-02-06T09:41:35","percent_change":0.0,"prev_day_close":15.75},{"option":"SPXW260430C05275000","bid":1641.5,"bid_size":0.0,"ask":1649.1,"ask_size":0.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.9644,"gamma":0.0001,"vega":2.4229,"theta":-0.4081,"rho":9.5515,"theo":1644.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1617.60003662109},{"option":"SPXW260430P05275000","bid":15.2,"bid_size":0.0,"ask":15.5,"ask_size":0.0,"iv":0.3539,"open_interest":229.0,"volume":0.0,"delta":-0.0354,"gamma":0.0001,"vega":2.4229,"theta":-0.5754,"rho":-0.4878,"theo":15.5084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.1,"last_trade_time":"2026-02-13T09:56:50","percent_change":0.0,"prev_day_close":16.1499996185303},{"option":"SPXW260430C05300000","bid":1617.1,"bid_size":0.0,"ask":1624.8,"ask_size":0.0,"iv":0.3506,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0001,"vega":2.4876,"theta":-0.4209,"rho":9.583,"theo":1619.7004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1592.95001220703},{"option":"SPXW260430P05300000","bid":15.6,"bid_size":0.0,"ask":15.9,"ask_size":0.0,"iv":0.3508,"open_interest":79.0,"volume":0.0,"delta":-0.0366,"gamma":0.0001,"vega":2.4881,"theta":-0.5857,"rho":-0.5039,"theo":15.9509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.7,"last_trade_time":"2026-02-13T09:56:50","percent_change":0.0,"prev_day_close":16.6499996185303},{"option":"SPXW260430C05325000","bid":1592.8,"bid_size":0.0,"ask":1600.4,"ask_size":0.0,"iv":0.346,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0001,"vega":2.5545,"theta":-0.4339,"rho":9.614,"theo":1595.3564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1568.65002441406},{"option":"SPXW260430P05325000","bid":16.1,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.3473,"open_interest":5.0,"volume":0.0,"delta":-0.0378,"gamma":0.0001,"vega":2.5545,"theta":-0.5961,"rho":-0.5203,"theo":16.4036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.45,"last_trade_time":"2026-02-09T15:30:04","percent_change":0.0,"prev_day_close":17.1499996185303},{"option":"SPXW260430C05350000","bid":1569.1,"bid_size":0.0,"ask":1576.1,"ask_size":0.0,"iv":0.3427,"open_interest":2.0,"volume":0.0,"delta":0.9607,"gamma":0.0001,"vega":2.6239,"theta":-0.4472,"rho":9.6443,"theo":1571.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1636.49,"last_trade_time":"2026-01-14T15:54:03","percent_change":0.0,"prev_day_close":1545.04998779297},{"option":"SPXW260430P05350000","bid":16.6,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.3441,"open_interest":99.0,"volume":0.0,"delta":-0.0391,"gamma":0.0001,"vega":2.6244,"theta":-0.6068,"rho":-0.5377,"theo":16.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.9,"last_trade_time":"2026-02-17T15:54:32","percent_change":0.0,"prev_day_close":17.6499996185303},{"option":"SPXW260430C05360000","bid":1558.8,"bid_size":0.0,"ask":1566.5,"ask_size":0.0,"iv":0.3429,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0001,"vega":2.6525,"theta":-0.4525,"rho":9.6562,"theo":1561.3051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1535.25},{"option":"SPXW260430P05360000","bid":16.8,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.3428,"open_interest":0.0,"volume":0.0,"delta":-0.0396,"gamma":0.0001,"vega":2.653,"theta":-0.6112,"rho":-0.5448,"theo":17.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.8500003814697},{"option":"SPXW260430C05370000","bid":1549.1,"bid_size":0.0,"ask":1556.8,"ask_size":0.0,"iv":0.3409,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.0001,"vega":2.6814,"theta":-0.4579,"rho":9.6679,"theo":1551.583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1525.54998779297},{"option":"SPXW260430P05370000","bid":17.0,"bid_size":0.0,"ask":17.3,"ask_size":0.0,"iv":0.3415,"open_interest":29.0,"volume":0.0,"delta":-0.0402,"gamma":0.0001,"vega":2.6819,"theta":-0.6156,"rho":-0.5521,"theo":17.2737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.35,"last_trade_time":"2026-02-03T11:15:35","percent_change":0.0,"prev_day_close":18.0500001907349},{"option":"SPXW260430C05375000","bid":1544.8,"bid_size":0.0,"ask":1551.9,"ask_size":0.0,"iv":0.3387,"open_interest":0.0,"volume":0.0,"delta":0.9594,"gamma":0.0001,"vega":2.6961,"theta":-0.4607,"rho":9.6738,"theo":1546.7232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1520.09997558594},{"option":"SPXW260430P05375000","bid":17.1,"bid_size":0.0,"ask":17.4,"ask_size":0.0,"iv":0.3408,"open_interest":56.0,"volume":0.0,"delta":-0.0404,"gamma":0.0001,"vega":2.6961,"theta":-0.6177,"rho":-0.5556,"theo":17.3704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.29,"last_trade_time":"2026-02-13T14:15:01","percent_change":0.0,"prev_day_close":18.1499996185303},{"option":"SPXW260430C05380000","bid":1539.4,"bid_size":0.0,"ask":1546.9,"ask_size":0.0,"iv":0.34,"open_interest":0.0,"volume":0.0,"delta":0.9591,"gamma":0.0001,"vega":2.7108,"theta":-0.4634,"rho":9.6796,"theo":1541.8642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1515.84997558594},{"option":"SPXW260430P05380000","bid":17.2,"bid_size":0.0,"ask":17.5,"ask_size":0.0,"iv":0.3402,"open_interest":1.0,"volume":0.0,"delta":-0.0407,"gamma":0.0001,"vega":2.7108,"theta":-0.62,"rho":-0.5593,"theo":17.4714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.25},{"option":"SPXW260430C05390000","bid":1529.7,"bid_size":0.0,"ask":1537.3,"ask_size":0.0,"iv":0.3373,"open_interest":0.0,"volume":0.0,"delta":0.9586,"gamma":0.0001,"vega":2.7407,"theta":-0.4689,"rho":9.691,"theo":1532.1486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1506.14996337891},{"option":"SPXW260430P05390000","bid":17.4,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.3389,"open_interest":3.0,"volume":0.0,"delta":-0.0413,"gamma":0.0001,"vega":2.7407,"theta":-0.6244,"rho":-0.5669,"theo":17.6758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.45,"last_trade_time":"2026-02-17T15:29:17","percent_change":0.0,"prev_day_close":18.5500001907349},{"option":"SPXW260430C05400000","bid":1520.0,"bid_size":0.0,"ask":1527.6,"ask_size":0.0,"iv":0.3362,"open_interest":2.0,"volume":0.0,"delta":0.958,"gamma":0.0001,"vega":2.771,"theta":-0.4744,"rho":9.7023,"theo":1522.4364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1588.47,"last_trade_time":"2026-01-14T15:54:03","percent_change":0.0,"prev_day_close":1495.95001220703},{"option":"SPXW260430P05400000","bid":17.6,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.3375,"open_interest":540.0,"volume":0.0,"delta":-0.0418,"gamma":0.0001,"vega":2.771,"theta":-0.629,"rho":-0.5746,"theo":17.8836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.04,"last_trade_time":"2026-02-17T14:25:06","percent_change":0.0,"prev_day_close":18.75},{"option":"SPXW260430C05410000","bid":1510.2,"bid_size":0.0,"ask":1517.8,"ask_size":0.0,"iv":0.3357,"open_interest":0.0,"volume":0.0,"delta":0.9574,"gamma":0.0001,"vega":2.8017,"theta":-0.48,"rho":9.7135,"theo":1512.7276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1486.79998779297},{"option":"SPXW260430P05410000","bid":17.8,"bid_size":0.0,"ask":18.1,"ask_size":0.0,"iv":0.3362,"open_interest":4.0,"volume":0.0,"delta":-0.0424,"gamma":0.0001,"vega":2.8017,"theta":-0.6335,"rho":-0.5824,"theo":18.0949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.9499998092651},{"option":"SPXW260430C05420000","bid":1500.6,"bid_size":0.0,"ask":1508.1,"ask_size":0.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.9569,"gamma":0.0001,"vega":2.8328,"theta":-0.4856,"rho":9.7245,"theo":1503.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1477.09997558594},{"option":"SPXW260430P05420000","bid":18.0,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.335,"open_interest":10.0,"volume":0.0,"delta":-0.043,"gamma":0.0001,"vega":2.8328,"theta":-0.6381,"rho":-0.5904,"theo":18.3097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.7,"last_trade_time":"2026-02-05T09:50:53","percent_change":0.0,"prev_day_close":19.25},{"option":"SPXW260430C05425000","bid":1495.7,"bid_size":0.0,"ask":1503.2,"ask_size":0.0,"iv":0.3342,"open_interest":0.0,"volume":0.0,"delta":0.9566,"gamma":0.0001,"vega":2.8486,"theta":-0.4885,"rho":9.73,"theo":1498.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1471.75},{"option":"SPXW260430P05425000","bid":18.1,"bid_size":0.0,"ask":18.4,"ask_size":0.0,"iv":0.3344,"open_interest":41.0,"volume":0.0,"delta":-0.0433,"gamma":0.0001,"vega":2.8486,"theta":-0.6405,"rho":-0.5945,"theo":18.4184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.9,"last_trade_time":"2026-02-13T09:51:33","percent_change":0.0,"prev_day_close":19.3500003814697},{"option":"SPXW260430C05430000","bid":1490.9,"bid_size":0.0,"ask":1498.4,"ask_size":0.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9563,"gamma":0.0001,"vega":2.8644,"theta":-0.4913,"rho":9.7354,"theo":1493.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1467.39996337891},{"option":"SPXW260430P05430000","bid":18.2,"bid_size":0.0,"ask":18.5,"ask_size":0.0,"iv":0.3339,"open_interest":9.0,"volume":0.0,"delta":-0.0436,"gamma":0.0001,"vega":2.8644,"theta":-0.6428,"rho":-0.5986,"theo":18.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.85,"last_trade_time":"2026-02-11T13:21:53","percent_change":0.0,"prev_day_close":19.4499998092651},{"option":"SPXW260430C05440000","bid":1481.2,"bid_size":0.0,"ask":1488.7,"ask_size":0.0,"iv":0.3324,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0001,"vega":2.8964,"theta":-0.497,"rho":9.7461,"theo":1483.6229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1457.70001220703},{"option":"SPXW260430P05440000","bid":18.4,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.3325,"open_interest":19.0,"volume":0.0,"delta":-0.0442,"gamma":0.0001,"vega":2.8964,"theta":-0.6475,"rho":-0.6069,"theo":18.7502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-13T09:53:14","percent_change":0.0,"prev_day_close":19.6499996185303},{"option":"SPXW260430C05450000","bid":1471.5,"bid_size":0.0,"ask":1479.0,"ask_size":0.0,"iv":0.3313,"open_interest":22.0,"volume":0.0,"delta":0.9551,"gamma":0.0001,"vega":2.9288,"theta":-0.5028,"rho":9.7566,"theo":1473.9289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1353.18,"last_trade_time":"2025-11-19T10:53:47","percent_change":0.0,"prev_day_close":1447.54998779297},{"option":"SPXW260430P05450000","bid":18.7,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.3311,"open_interest":535.0,"volume":0.0,"delta":-0.0448,"gamma":0.0001,"vega":2.9288,"theta":-0.6523,"rho":-0.6154,"theo":18.9762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.25,"last_trade_time":"2026-02-11T13:21:53","percent_change":0.0,"prev_day_close":19.9499998092651},{"option":"SPXW260430C05460000","bid":1461.8,"bid_size":0.0,"ask":1469.3,"ask_size":0.0,"iv":0.3293,"open_interest":0.0,"volume":0.0,"delta":0.9544,"gamma":0.0001,"vega":2.9616,"theta":-0.5086,"rho":9.767,"theo":1464.2388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1438.34997558594},{"option":"SPXW260430P05460000","bid":18.9,"bid_size":0.0,"ask":19.2,"ask_size":0.0,"iv":0.3299,"open_interest":6.0,"volume":0.0,"delta":-0.0454,"gamma":0.0001,"vega":2.9616,"theta":-0.6571,"rho":-0.624,"theo":19.2061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.5,"last_trade_time":"2026-02-13T09:53:14","percent_change":0.0,"prev_day_close":20.1499996185303},{"option":"SPXW260430C05470000","bid":1452.6,"bid_size":0.0,"ask":1459.6,"ask_size":0.0,"iv":0.3272,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0001,"vega":2.9947,"theta":-0.5145,"rho":9.7772,"theo":1454.5526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1428.84997558594},{"option":"SPXW260430P05470000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.3287,"open_interest":13.0,"volume":0.0,"delta":-0.046,"gamma":0.0001,"vega":2.9947,"theta":-0.6619,"rho":-0.6328,"theo":19.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-06T09:32:10","percent_change":0.0,"prev_day_close":20.4499998092651},{"option":"SPXW260430C05475000","bid":1448.0,"bid_size":0.0,"ask":1454.7,"ask_size":0.0,"iv":0.3268,"open_interest":1.0,"volume":0.0,"delta":0.9535,"gamma":0.0001,"vega":3.0114,"theta":-0.5175,"rho":9.7822,"theo":1449.7111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1302.22,"last_trade_time":"2025-11-21T12:12:56","percent_change":0.0,"prev_day_close":1423.25},{"option":"SPXW260430P05475000","bid":19.2,"bid_size":0.0,"ask":19.6,"ask_size":0.0,"iv":0.328,"open_interest":201.0,"volume":0.0,"delta":-0.0463,"gamma":0.0001,"vega":3.0114,"theta":-0.6644,"rho":-0.6372,"theo":19.5585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.24,"last_trade_time":"2026-02-11T09:30:18","percent_change":0.0,"prev_day_close":20.5500001907349},{"option":"SPXW260430C05480000","bid":1442.5,"bid_size":0.0,"ask":1450.0,"ask_size":0.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":0.9532,"gamma":0.0001,"vega":3.0282,"theta":-0.5204,"rho":9.7873,"theo":1444.8706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1419.04998779297},{"option":"SPXW260430P05480000","bid":19.4,"bid_size":0.0,"ask":19.7,"ask_size":0.0,"iv":0.3274,"open_interest":19.0,"volume":0.0,"delta":-0.0467,"gamma":0.0001,"vega":3.0282,"theta":-0.6668,"rho":-0.6417,"theo":19.678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.4,"last_trade_time":"2026-02-06T09:32:10","percent_change":0.0,"prev_day_close":20.6499996185303},{"option":"SPXW260430C05490000","bid":1432.8,"bid_size":0.0,"ask":1440.3,"ask_size":0.0,"iv":0.326,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0001,"vega":3.0621,"theta":-0.5264,"rho":9.7972,"theo":1435.1927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1409.34997558594},{"option":"SPXW260430P05490000","bid":19.6,"bid_size":0.0,"ask":19.9,"ask_size":0.0,"iv":0.326,"open_interest":32.0,"volume":0.0,"delta":-0.0473,"gamma":0.0001,"vega":3.0621,"theta":-0.6718,"rho":-0.6508,"theo":19.9201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.05,"last_trade_time":"2026-02-10T10:39:24","percent_change":0.0,"prev_day_close":20.9499998092651},{"option":"SPXW260430C05500000","bid":1423.6,"bid_size":0.0,"ask":1430.6,"ask_size":0.0,"iv":0.3229,"open_interest":1508.0,"volume":1.0,"delta":0.9519,"gamma":0.0001,"vega":3.0963,"theta":-0.5324,"rho":9.807,"theo":1425.5192,"change":45.75,"open":1444.9,"high":1444.9,"low":1444.9,"tick":"up","last_trade_price":1444.9,"last_trade_time":"2026-02-18T10:07:18","percent_change":3.26985,"prev_day_close":1399.14996337891},{"option":"SPXW260430P05500000","bid":19.8,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.3249,"open_interest":1289.0,"volume":11.0,"delta":-0.048,"gamma":0.0001,"vega":3.0963,"theta":-0.6768,"rho":-0.66,"theo":20.1665,"change":-0.35,"open":20.2,"high":20.9,"low":18.35,"tick":"up","last_trade_price":20.9,"last_trade_time":"2026-02-18T14:56:55","percent_change":-1.64706,"prev_day_close":21.25},{"option":"SPXW260430C05510000","bid":1413.5,"bid_size":0.0,"ask":1420.9,"ask_size":0.0,"iv":0.3234,"open_interest":0.0,"volume":0.0,"delta":0.9512,"gamma":0.0001,"vega":3.1309,"theta":-0.5385,"rho":9.8166,"theo":1415.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1390.10003662109},{"option":"SPXW260430P05510000","bid":20.1,"bid_size":0.0,"ask":20.4,"ask_size":0.0,"iv":0.3235,"open_interest":37.0,"volume":0.0,"delta":-0.0486,"gamma":0.0001,"vega":3.1309,"theta":-0.6818,"rho":-0.6694,"theo":20.4173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.7,"last_trade_time":"2026-02-06T10:09:13","percent_change":0.0,"prev_day_close":21.4499998092651},{"option":"SPXW260430C05520000","bid":1403.7,"bid_size":0.0,"ask":1411.2,"ask_size":0.0,"iv":0.3219,"open_interest":0.0,"volume":0.0,"delta":0.9505,"gamma":0.0001,"vega":3.1659,"theta":-0.5446,"rho":9.8261,"theo":1406.1851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1380.45001220703},{"option":"SPXW260430P05520000","bid":20.3,"bid_size":0.0,"ask":20.7,"ask_size":0.0,"iv":0.3224,"open_interest":13.0,"volume":0.0,"delta":-0.0493,"gamma":0.0001,"vega":3.1659,"theta":-0.6869,"rho":-0.6789,"theo":20.6725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-06T10:09:13","percent_change":0.0,"prev_day_close":21.75},{"option":"SPXW260430C05525000","bid":1398.9,"bid_size":0.0,"ask":1406.4,"ask_size":0.0,"iv":0.3205,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0001,"vega":3.1835,"theta":-0.5477,"rho":9.8308,"theo":1401.3544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1375.04998779297},{"option":"SPXW260430P05525000","bid":20.5,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.3217,"open_interest":217.0,"volume":0.0,"delta":-0.0497,"gamma":0.0001,"vega":3.1835,"theta":-0.6895,"rho":-0.6838,"theo":20.8018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.8,"last_trade_time":"2026-02-13T15:39:00","percent_change":0.0,"prev_day_close":21.9000005722046},{"option":"SPXW260430C05530000","bid":1394.7,"bid_size":0.0,"ask":1401.6,"ask_size":0.0,"iv":0.3205,"open_interest":0.0,"volume":0.0,"delta":0.9498,"gamma":0.0001,"vega":3.2012,"theta":-0.5508,"rho":9.8354,"theo":1396.5249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1370.75},{"option":"SPXW260430P05530000","bid":20.6,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.3209,"open_interest":16.0,"volume":0.0,"delta":-0.05,"gamma":0.0001,"vega":3.2012,"theta":-0.6921,"rho":-0.6886,"theo":20.9323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-06T10:10:07","percent_change":0.0,"prev_day_close":22.0500001907349},{"option":"SPXW260430C05540000","bid":1384.5,"bid_size":0.0,"ask":1391.9,"ask_size":0.0,"iv":0.3191,"open_interest":0.0,"volume":0.0,"delta":0.9491,"gamma":0.0001,"vega":3.237,"theta":-0.557,"rho":9.8446,"theo":1386.8692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1361.10003662109},{"option":"SPXW260430P05540000","bid":20.9,"bid_size":0.0,"ask":21.2,"ask_size":0.0,"iv":0.3198,"open_interest":9.0,"volume":0.0,"delta":-0.0508,"gamma":0.0001,"vega":3.237,"theta":-0.6973,"rho":-0.6984,"theo":21.1966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-02-13T15:39:01","percent_change":0.0,"prev_day_close":22.3500003814697},{"option":"SPXW260430C05550000","bid":1375.4,"bid_size":0.0,"ask":1382.2,"ask_size":0.0,"iv":0.3178,"open_interest":1.0,"volume":0.0,"delta":0.9484,"gamma":0.0001,"vega":3.2731,"theta":-0.5633,"rho":9.8537,"theo":1377.2183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1231.74,"last_trade_time":"2025-11-18T16:12:42","percent_change":0.0,"prev_day_close":1351.0},{"option":"SPXW260430P05550000","bid":21.1,"bid_size":0.0,"ask":21.5,"ask_size":0.0,"iv":0.3186,"open_interest":244.0,"volume":2.0,"delta":-0.0515,"gamma":0.0001,"vega":3.2731,"theta":-0.7026,"rho":-0.7084,"theo":21.4657,"change":-2.38,"open":20.27,"high":20.27,"low":20.27,"tick":"down","last_trade_price":20.27,"last_trade_time":"2026-02-18T13:48:55","percent_change":-10.5077,"prev_day_close":22.6499996185303},{"option":"SPXW260430C05560000","bid":1365.2,"bid_size":0.0,"ask":1372.6,"ask_size":0.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":3.3097,"theta":-0.5697,"rho":9.8626,"theo":1367.5721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1341.89996337891},{"option":"SPXW260430P05560000","bid":21.4,"bid_size":0.0,"ask":21.8,"ask_size":0.0,"iv":0.3173,"open_interest":15.0,"volume":0.0,"delta":-0.0522,"gamma":0.0001,"vega":3.3097,"theta":-0.7079,"rho":-0.7185,"theo":21.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":24.8,"last_trade_time":"2026-02-06T09:38:52","percent_change":0.0,"prev_day_close":22.9499998092651},{"option":"SPXW260430C05570000","bid":1355.6,"bid_size":0.0,"ask":1362.8,"ask_size":0.0,"iv":0.315,"open_interest":0.0,"volume":0.0,"delta":0.9469,"gamma":0.0001,"vega":3.3468,"theta":-0.576,"rho":9.8714,"theo":1357.9308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1332.34997558594},{"option":"SPXW260430P05570000","bid":21.7,"bid_size":0.0,"ask":22.0,"ask_size":0.0,"iv":0.316,"open_interest":3.0,"volume":0.0,"delta":-0.053,"gamma":0.0001,"vega":3.3468,"theta":-0.7133,"rho":-0.7287,"theo":22.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.01,"last_trade_time":"2026-02-12T13:40:40","percent_change":0.0,"prev_day_close":23.25},{"option":"SPXW260430C05575000","bid":1350.9,"bid_size":0.0,"ask":1358.1,"ask_size":0.0,"iv":0.3149,"open_interest":0.0,"volume":0.0,"delta":0.9465,"gamma":0.0001,"vega":3.3655,"theta":-0.5793,"rho":9.8757,"theo":1353.112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1327.60003662109},{"option":"SPXW260430P05575000","bid":21.8,"bid_size":0.0,"ask":22.2,"ask_size":0.0,"iv":0.3155,"open_interest":97.0,"volume":0.0,"delta":-0.0534,"gamma":0.0001,"vega":3.3655,"theta":-0.716,"rho":-0.7339,"theo":22.1595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.1,"last_trade_time":"2026-02-06T15:36:07","percent_change":0.0,"prev_day_close":23.3500003814697},{"option":"SPXW260430C05580000","bid":1346.1,"bid_size":0.0,"ask":1353.3,"ask_size":0.0,"iv":0.3131,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0001,"vega":3.3844,"theta":-0.5825,"rho":9.8799,"theo":1348.2945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1322.65002441406},{"option":"SPXW260430P05580000","bid":22.0,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.3148,"open_interest":77.0,"volume":0.0,"delta":-0.0537,"gamma":0.0001,"vega":3.3844,"theta":-0.7187,"rho":-0.7391,"theo":22.302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-02-06T09:31:25","percent_change":0.0,"prev_day_close":23.5500001907349},{"option":"SPXW260430C05590000","bid":1336.7,"bid_size":0.0,"ask":1343.7,"ask_size":0.0,"iv":0.3123,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0001,"vega":3.4224,"theta":-0.589,"rho":9.8884,"theo":1338.6633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1312.90002441406},{"option":"SPXW260430P05590000","bid":22.2,"bid_size":0.0,"ask":22.6,"ask_size":0.0,"iv":0.3136,"open_interest":1.0,"volume":0.0,"delta":-0.0545,"gamma":0.0001,"vega":3.4224,"theta":-0.7242,"rho":-0.7497,"theo":22.5908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.8,"last_trade_time":"2026-02-06T09:38:35","percent_change":0.0,"prev_day_close":23.8500003814697},{"option":"SPXW260430C05600000","bid":1326.7,"bid_size":0.0,"ask":1334.0,"ask_size":0.0,"iv":0.312,"open_interest":8.0,"volume":0.0,"delta":0.9445,"gamma":0.0001,"vega":3.4611,"theta":-0.5956,"rho":9.8966,"theo":1329.0372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1293.82,"last_trade_time":"2026-02-13T15:59:35","percent_change":0.0,"prev_day_close":1302.95001220703},{"option":"SPXW260430P05600000","bid":22.5,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.3124,"open_interest":1934.0,"volume":20.0,"delta":-0.0553,"gamma":0.0001,"vega":3.4611,"theta":-0.7297,"rho":-0.7605,"theo":22.8847,"change":-3.05,"open":20.92,"high":21.1,"low":20.92,"tick":"up","last_trade_price":21.1,"last_trade_time":"2026-02-18T10:31:15","percent_change":-12.6294,"prev_day_close":24.1499996185303},{"option":"SPXW260430C05610000","bid":1317.7,"bid_size":0.0,"ask":1324.2,"ask_size":0.0,"iv":0.3104,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0001,"vega":3.5004,"theta":-0.6022,"rho":9.9047,"theo":1319.4164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1293.84997558594},{"option":"SPXW260430P05610000","bid":22.8,"bid_size":0.0,"ask":23.2,"ask_size":0.0,"iv":0.3111,"open_interest":0.0,"volume":0.0,"delta":-0.0561,"gamma":0.0001,"vega":3.5004,"theta":-0.7353,"rho":-0.7714,"theo":23.184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.5},{"option":"SPXW260430C05620000","bid":1307.5,"bid_size":0.0,"ask":1314.6,"ask_size":0.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.9429,"gamma":0.0001,"vega":3.5403,"theta":-0.6088,"rho":9.9125,"theo":1309.8011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1284.34997558594},{"option":"SPXW260430P05620000","bid":23.1,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.3099,"open_interest":11.0,"volume":8.0,"delta":-0.0569,"gamma":0.0001,"vega":3.5403,"theta":-0.741,"rho":-0.7826,"theo":23.4886,"change":-3.6,"open":21.2,"high":21.2,"low":21.2,"tick":"up","last_trade_price":21.2,"last_trade_time":"2026-02-18T10:43:52","percent_change":-14.5161,"prev_day_close":24.8000001907349},{"option":"SPXW260430C05625000","bid":1302.7,"bid_size":0.0,"ask":1309.8,"ask_size":0.0,"iv":0.3092,"open_interest":0.0,"volume":0.0,"delta":0.9425,"gamma":0.0001,"vega":3.5604,"theta":-0.6122,"rho":9.9163,"theo":1304.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1278.90002441406},{"option":"SPXW260430P05625000","bid":23.3,"bid_size":0.0,"ask":23.7,"ask_size":0.0,"iv":0.3094,"open_interest":26.0,"volume":0.0,"delta":-0.0574,"gamma":0.0001,"vega":3.5604,"theta":-0.7438,"rho":-0.7883,"theo":23.643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.68,"last_trade_time":"2026-01-29T10:25:41","percent_change":0.0,"prev_day_close":24.9499998092651},{"option":"SPXW260430C05630000","bid":1298.3,"bid_size":0.0,"ask":1305.0,"ask_size":0.0,"iv":0.3079,"open_interest":0.0,"volume":0.0,"delta":0.9421,"gamma":0.0001,"vega":3.5808,"theta":-0.6156,"rho":9.9201,"theo":1300.1912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1274.65002441406},{"option":"SPXW260430P05630000","bid":23.5,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.3086,"open_interest":21.0,"volume":0.0,"delta":-0.0578,"gamma":0.0001,"vega":3.5808,"theta":-0.7467,"rho":-0.794,"theo":23.7987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.25,"last_trade_time":"2026-02-02T15:40:00","percent_change":0.0,"prev_day_close":25.1499996185303},{"option":"SPXW260430C05640000","bid":1288.3,"bid_size":0.0,"ask":1295.4,"ask_size":0.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0001,"vega":3.622,"theta":-0.6224,"rho":9.9275,"theo":1290.587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1265.05004882812},{"option":"SPXW260430P05640000","bid":23.8,"bid_size":0.0,"ask":24.2,"ask_size":0.0,"iv":0.3073,"open_interest":1.0,"volume":0.0,"delta":-0.0586,"gamma":0.0001,"vega":3.622,"theta":-0.7524,"rho":-0.8056,"theo":24.1145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-10T10:06:39","percent_change":0.0,"prev_day_close":25.5},{"option":"SPXW260430C05650000","bid":1278.7,"bid_size":0.0,"ask":1285.8,"ask_size":0.0,"iv":0.3062,"open_interest":17.0,"volume":0.0,"delta":0.9403,"gamma":0.0001,"vega":3.6638,"theta":-0.6292,"rho":9.9347,"theo":1280.9885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1292.09,"last_trade_time":"2025-11-10T10:56:48","percent_change":0.0,"prev_day_close":1255.54998779297},{"option":"SPXW260430P05650000","bid":24.1,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.3063,"open_interest":175.0,"volume":3.0,"delta":-0.0595,"gamma":0.0001,"vega":3.6638,"theta":-0.7582,"rho":-0.8175,"theo":24.4361,"change":-0.25,"open":25.6,"high":25.6,"low":25.6,"tick":"no_change","last_trade_price":25.6,"last_trade_time":"2026-02-18T15:21:16","percent_change":-0.967119,"prev_day_close":25.8500003814697},{"option":"SPXW260430C05660000","bid":1269.7,"bid_size":0.0,"ask":1276.2,"ask_size":0.0,"iv":0.3043,"open_interest":0.0,"volume":0.0,"delta":0.9395,"gamma":0.0001,"vega":3.7063,"theta":-0.6361,"rho":9.9416,"theo":1271.396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1245.95001220703},{"option":"SPXW260430P05660000","bid":24.4,"bid_size":0.0,"ask":24.8,"ask_size":0.0,"iv":0.305,"open_interest":11.0,"volume":0.0,"delta":-0.0604,"gamma":0.0001,"vega":3.7063,"theta":-0.7641,"rho":-0.8296,"theo":24.7636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.3,"last_trade_time":"2026-02-06T09:38:46","percent_change":0.0,"prev_day_close":26.1999998092651},{"option":"SPXW260430C05670000","bid":1260.0,"bid_size":0.0,"ask":1266.8,"ask_size":0.0,"iv":0.3022,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0001,"vega":3.7495,"theta":-0.643,"rho":9.9482,"theo":1261.8095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1236.39996337891},{"option":"SPXW260430P05670000","bid":24.8,"bid_size":0.0,"ask":25.1,"ask_size":0.0,"iv":0.3037,"open_interest":18.0,"volume":0.0,"delta":-0.0613,"gamma":0.0001,"vega":3.7495,"theta":-0.7701,"rho":-0.842,"theo":25.0971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.68,"last_trade_time":"2026-02-17T09:56:39","percent_change":0.0,"prev_day_close":26.5500001907349},{"option":"SPXW260430C05675000","bid":1254.8,"bid_size":0.0,"ask":1261.8,"ask_size":0.0,"iv":0.3022,"open_interest":0.0,"volume":0.0,"delta":0.9381,"gamma":0.0001,"vega":3.7713,"theta":-0.6465,"rho":9.9514,"theo":1257.0186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1208.58,"last_trade_time":"2025-11-07T15:39:29","percent_change":0.0,"prev_day_close":1231.15002441406},{"option":"SPXW260430P05675000","bid":24.9,"bid_size":0.0,"ask":25.3,"ask_size":0.0,"iv":0.3032,"open_interest":83.0,"volume":0.0,"delta":-0.0617,"gamma":0.0001,"vega":3.7713,"theta":-0.773,"rho":-0.8483,"theo":25.2662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.74,"last_trade_time":"2026-02-17T14:24:38","percent_change":0.0,"prev_day_close":26.75},{"option":"SPXW260430C05680000","bid":1250.5,"bid_size":0.0,"ask":1257.0,"ask_size":0.0,"iv":0.3009,"open_interest":0.0,"volume":0.0,"delta":0.9376,"gamma":0.0001,"vega":3.7933,"theta":-0.65,"rho":9.9545,"theo":1252.2292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1226.84997558594},{"option":"SPXW260430P05680000","bid":25.1,"bid_size":0.0,"ask":25.5,"ask_size":0.0,"iv":0.3027,"open_interest":7.0,"volume":0.0,"delta":-0.0622,"gamma":0.0001,"vega":3.7933,"theta":-0.776,"rho":-0.8546,"theo":25.4368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.2,"last_trade_time":"2026-02-05T11:57:41","percent_change":0.0,"prev_day_close":26.9000005722046},{"option":"SPXW260430C05690000","bid":1240.8,"bid_size":0.0,"ask":1247.7,"ask_size":0.0,"iv":0.2998,"open_interest":0.0,"volume":0.0,"delta":0.9367,"gamma":0.0001,"vega":3.8378,"theta":-0.6571,"rho":9.9606,"theo":1242.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1217.29998779297},{"option":"SPXW260430P05690000","bid":25.4,"bid_size":0.0,"ask":25.8,"ask_size":0.0,"iv":0.3014,"open_interest":17.0,"volume":20.0,"delta":-0.0631,"gamma":0.0001,"vega":3.8378,"theta":-0.7821,"rho":-0.8676,"theo":25.7829,"change":-3.8,"open":23.28,"high":23.5,"low":23.28,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-18T11:27:05","percent_change":-13.9194,"prev_day_close":27.3000001907349},{"option":"SPXW260430C05700000","bid":1231.3,"bid_size":0.0,"ask":1238.1,"ask_size":0.0,"iv":0.2985,"open_interest":0.0,"volume":0.0,"delta":0.9358,"gamma":0.0001,"vega":3.8828,"theta":-0.6642,"rho":9.9664,"theo":1233.0879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1207.20001220703},{"option":"SPXW260430P05700000","bid":25.8,"bid_size":0.0,"ask":26.2,"ask_size":0.0,"iv":0.3003,"open_interest":183.0,"volume":22.0,"delta":-0.0641,"gamma":0.0001,"vega":3.8828,"theta":-0.7882,"rho":-0.8808,"theo":26.1355,"change":-1.5,"open":24.5,"high":27.5,"low":23.0,"tick":"up","last_trade_price":27.5,"last_trade_time":"2026-02-18T14:57:26","percent_change":-5.41516,"prev_day_close":27.6999998092651},{"option":"SPXW260430C05710000","bid":1221.7,"bid_size":0.0,"ask":1228.5,"ask_size":0.0,"iv":0.2975,"open_interest":0.0,"volume":0.0,"delta":0.9348,"gamma":0.0001,"vega":3.9284,"theta":-0.6714,"rho":9.9719,"theo":1223.5272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1198.20001220703},{"option":"SPXW260430P05710000","bid":26.1,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.2989,"open_interest":4.0,"volume":0.0,"delta":-0.065,"gamma":0.0001,"vega":3.9284,"theta":-0.7944,"rho":-0.8943,"theo":26.4948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.73,"last_trade_time":"2026-02-13T15:35:45","percent_change":0.0,"prev_day_close":28.0500001907349},{"option":"SPXW260430C05720000","bid":1211.7,"bid_size":0.0,"ask":1219.0,"ask_size":0.0,"iv":0.2969,"open_interest":0.0,"volume":0.0,"delta":0.9338,"gamma":0.0001,"vega":3.9746,"theta":-0.6786,"rho":9.9772,"theo":1213.9732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1188.70001220703},{"option":"SPXW260430P05720000","bid":26.5,"bid_size":0.0,"ask":26.9,"ask_size":0.0,"iv":0.2978,"open_interest":27.0,"volume":1.0,"delta":-0.066,"gamma":0.0001,"vega":3.9746,"theta":-0.8006,"rho":-0.908,"theo":26.8608,"change":-3.25,"open":25.2,"high":25.2,"low":25.2,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-18T10:01:36","percent_change":-11.4235,"prev_day_close":28.4499998092651},{"option":"SPXW260430C05725000","bid":1207.4,"bid_size":0.0,"ask":1214.2,"ask_size":0.0,"iv":0.2957,"open_interest":0.0,"volume":0.0,"delta":0.9333,"gamma":0.0001,"vega":3.9978,"theta":-0.6823,"rho":9.9797,"theo":1209.1988,"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":1183.75},{"option":"SPXW260430P05725000","bid":26.7,"bid_size":0.0,"ask":27.1,"ask_size":0.0,"iv":0.2972,"open_interest":403.0,"volume":1.0,"delta":-0.0665,"gamma":0.0001,"vega":3.9978,"theta":-0.8037,"rho":-0.915,"theo":27.0465,"change":-4.49,"open":24.16,"high":24.16,"low":24.16,"tick":"down","last_trade_price":24.16,"last_trade_time":"2026-02-18T11:16:40","percent_change":-15.6719,"prev_day_close":28.6499996185303},{"option":"SPXW260430C05730000","bid":1202.7,"bid_size":0.0,"ask":1209.4,"ask_size":0.0,"iv":0.2955,"open_interest":1.0,"volume":0.0,"delta":0.9328,"gamma":0.0001,"vega":4.0212,"theta":-0.6859,"rho":9.9822,"theo":1204.4262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1318.74,"last_trade_time":"2026-01-28T11:34:37","percent_change":0.0,"prev_day_close":1179.20001220703},{"option":"SPXW260430P05730000","bid":26.9,"bid_size":0.0,"ask":27.3,"ask_size":0.0,"iv":0.2967,"open_interest":20.0,"volume":0.0,"delta":-0.067,"gamma":0.0001,"vega":4.0212,"theta":-0.8069,"rho":-0.922,"theo":27.2339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.75,"last_trade_time":"2026-02-13T10:35:33","percent_change":0.0,"prev_day_close":28.8500003814697},{"option":"SPXW260430C05740000","bid":1193.2,"bid_size":0.0,"ask":1199.6,"ask_size":0.0,"iv":0.2954,"open_interest":1.0,"volume":0.0,"delta":0.9318,"gamma":0.0001,"vega":4.0684,"theta":-0.6933,"rho":9.9869,"theo":1194.8863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1275.68,"last_trade_time":"2026-01-30T14:26:57","percent_change":0.0,"prev_day_close":1169.60003662109},{"option":"SPXW260430P05740000","bid":27.3,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.2954,"open_interest":15.0,"volume":0.0,"delta":-0.068,"gamma":0.0001,"vega":4.0684,"theta":-0.8132,"rho":-0.9363,"theo":27.614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.37,"last_trade_time":"2026-02-17T14:21:21","percent_change":0.0,"prev_day_close":29.3000001907349},{"option":"SPXW260430C05750000","bid":1183.6,"bid_size":0.0,"ask":1190.3,"ask_size":0.0,"iv":0.2939,"open_interest":37.0,"volume":0.0,"delta":0.9307,"gamma":0.0001,"vega":4.116,"theta":-0.7007,"rho":9.9914,"theo":1185.3536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1301.58,"last_trade_time":"2026-01-28T11:27:28","percent_change":0.0,"prev_day_close":1159.64996337891},{"option":"SPXW260430P05750000","bid":27.6,"bid_size":0.0,"ask":28.1,"ask_size":0.0,"iv":0.2941,"open_interest":104.0,"volume":0.0,"delta":-0.0691,"gamma":0.0001,"vega":4.116,"theta":-0.8196,"rho":-0.9509,"theo":28.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.08,"last_trade_time":"2026-02-13T14:37:24","percent_change":0.0,"prev_day_close":29.6999998092651},{"option":"SPXW260430C05760000","bid":1173.6,"bid_size":0.0,"ask":1180.5,"ask_size":0.0,"iv":0.2921,"open_interest":1.0,"volume":0.0,"delta":0.9297,"gamma":0.0001,"vega":4.164,"theta":-0.7082,"rho":9.9956,"theo":1175.8283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1292.29,"last_trade_time":"2026-01-28T11:25:02","percent_change":0.0,"prev_day_close":1150.55004882812},{"option":"SPXW260430P05760000","bid":28.0,"bid_size":0.0,"ask":28.5,"ask_size":0.0,"iv":0.293,"open_interest":18.0,"volume":0.0,"delta":-0.0702,"gamma":0.0001,"vega":4.164,"theta":-0.8261,"rho":-0.9656,"theo":28.396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.71,"last_trade_time":"2026-02-13T09:51:58","percent_change":0.0,"prev_day_close":30.0999994277954},{"option":"SPXW260430C05770000","bid":1164.5,"bid_size":0.0,"ask":1171.3,"ask_size":0.0,"iv":0.2909,"open_interest":19.0,"volume":0.0,"delta":0.9286,"gamma":0.0001,"vega":4.2125,"theta":-0.7157,"rho":9.9996,"theo":1166.3105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1280.36,"last_trade_time":"2026-01-28T11:38:28","percent_change":0.0,"prev_day_close":1141.05004882812},{"option":"SPXW260430P05770000","bid":28.4,"bid_size":0.0,"ask":28.9,"ask_size":0.0,"iv":0.2918,"open_interest":15.0,"volume":0.0,"delta":-0.0712,"gamma":0.0001,"vega":4.2125,"theta":-0.8326,"rho":-0.9806,"theo":28.7982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.77,"last_trade_time":"2026-02-13T10:59:26","percent_change":0.0,"prev_day_close":30.5500001907349},{"option":"SPXW260430C05775000","bid":1159.7,"bid_size":0.0,"ask":1166.5,"ask_size":0.0,"iv":0.2901,"open_interest":1.0,"volume":0.0,"delta":0.928,"gamma":0.0001,"vega":4.2369,"theta":-0.7195,"rho":10.0015,"theo":1161.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1277.72,"last_trade_time":"2026-01-28T11:25:19","percent_change":0.0,"prev_day_close":1135.95001220703},{"option":"SPXW260430P05775000","bid":28.6,"bid_size":0.0,"ask":29.1,"ask_size":0.0,"iv":0.2913,"open_interest":48.0,"volume":0.0,"delta":-0.0718,"gamma":0.0001,"vega":4.2369,"theta":-0.8358,"rho":-0.9882,"theo":29.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.9,"last_trade_time":"2026-02-17T14:18:53","percent_change":0.0,"prev_day_close":30.75},{"option":"SPXW260430C05780000","bid":1154.6,"bid_size":0.0,"ask":1161.7,"ask_size":0.0,"iv":0.2896,"open_interest":0.0,"volume":0.0,"delta":0.9275,"gamma":0.0002,"vega":4.2615,"theta":-0.7233,"rho":10.0034,"theo":1156.8002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1131.65002441406},{"option":"SPXW260430P05780000","bid":28.8,"bid_size":0.0,"ask":29.3,"ask_size":0.0,"iv":0.2907,"open_interest":15.0,"volume":0.0,"delta":-0.0723,"gamma":0.0002,"vega":4.2615,"theta":-0.8391,"rho":-0.9959,"theo":29.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.0,"last_trade_time":"2026-02-17T15:24:10","percent_change":0.0,"prev_day_close":31.0},{"option":"SPXW260430C05790000","bid":1145.7,"bid_size":0.0,"ask":1152.2,"ask_size":0.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":0.9264,"gamma":0.0002,"vega":4.3109,"theta":-0.731,"rho":10.0069,"theo":1147.2977,"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":1122.20001220703},{"option":"SPXW260430P05790000","bid":29.2,"bid_size":0.0,"ask":29.7,"ask_size":0.0,"iv":0.2895,"open_interest":10.0,"volume":0.0,"delta":-0.0734,"gamma":0.0002,"vega":4.3109,"theta":-0.8458,"rho":-1.0113,"theo":29.6254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.6,"last_trade_time":"2026-02-13T09:59:54","percent_change":0.0,"prev_day_close":31.4499998092651},{"option":"SPXW260430C05800000","bid":1136.2,"bid_size":0.0,"ask":1142.7,"ask_size":0.0,"iv":0.2868,"open_interest":1.0,"volume":0.0,"delta":0.9252,"gamma":0.0002,"vega":4.3609,"theta":-0.7387,"rho":10.0103,"theo":1137.8031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1185.08,"last_trade_time":"2026-01-05T09:41:18","percent_change":0.0,"prev_day_close":1112.15002441406},{"option":"SPXW260430P05800000","bid":29.7,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.2884,"open_interest":1419.0,"volume":0.0,"delta":-0.0746,"gamma":0.0002,"vega":4.3609,"theta":-0.8525,"rho":-1.027,"theo":30.0508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.47,"last_trade_time":"2026-02-17T09:35:50","percent_change":0.0,"prev_day_close":31.8999996185303},{"option":"SPXW260430C05810000","bid":1126.6,"bid_size":0.0,"ask":1132.9,"ask_size":0.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":0.9241,"gamma":0.0002,"vega":4.4114,"theta":-0.7464,"rho":10.0133,"theo":1128.3164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1103.25},{"option":"SPXW260430P05810000","bid":30.1,"bid_size":0.0,"ask":30.5,"ask_size":0.0,"iv":0.2871,"open_interest":85.0,"volume":0.0,"delta":-0.0758,"gamma":0.0002,"vega":4.4114,"theta":-0.8592,"rho":-1.043,"theo":30.4841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.6,"last_trade_time":"2026-02-12T13:44:48","percent_change":0.0,"prev_day_close":32.3500003814697},{"option":"SPXW260430C05820000","bid":1117.1,"bid_size":0.0,"ask":1123.5,"ask_size":0.0,"iv":0.2853,"open_interest":0.0,"volume":0.0,"delta":0.9229,"gamma":0.0002,"vega":4.4625,"theta":-0.7543,"rho":10.0162,"theo":1118.8378,"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":1093.79998779297},{"option":"SPXW260430P05820000","bid":30.5,"bid_size":0.0,"ask":31.0,"ask_size":0.0,"iv":0.286,"open_interest":3.0,"volume":0.0,"delta":-0.0769,"gamma":0.0002,"vega":4.4625,"theta":-0.866,"rho":-1.0591,"theo":30.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.7,"last_trade_time":"2026-02-06T09:34:18","percent_change":0.0,"prev_day_close":32.7999992370606},{"option":"SPXW260430C05825000","bid":1112.4,"bid_size":0.0,"ask":1118.6,"ask_size":0.0,"iv":0.2848,"open_interest":1.0,"volume":0.0,"delta":0.9223,"gamma":0.0002,"vega":4.4883,"theta":-0.7582,"rho":10.0175,"theo":1114.1015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1133.66,"last_trade_time":"2026-01-20T10:34:33","percent_change":0.0,"prev_day_close":1088.70001220703},{"option":"SPXW260430P05825000","bid":30.8,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.2854,"open_interest":221.0,"volume":0.0,"delta":-0.0775,"gamma":0.0002,"vega":4.4883,"theta":-0.8694,"rho":-1.0673,"theo":31.1493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.8,"last_trade_time":"2026-02-13T15:19:21","percent_change":0.0,"prev_day_close":33.0499992370606},{"option":"SPXW260430C05830000","bid":1107.7,"bid_size":0.0,"ask":1113.9,"ask_size":0.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9217,"gamma":0.0002,"vega":4.5143,"theta":-0.7621,"rho":10.0188,"theo":1109.3674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1084.35003662109},{"option":"SPXW260430P05830000","bid":31.0,"bid_size":0.0,"ask":31.4,"ask_size":0.0,"iv":0.2848,"open_interest":19.0,"volume":0.0,"delta":-0.0781,"gamma":0.0002,"vega":4.5143,"theta":-0.8728,"rho":-1.0756,"theo":31.3751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":34.5,"last_trade_time":"2026-02-12T13:44:48","percent_change":0.0,"prev_day_close":33.2999992370606},{"option":"SPXW260430C05840000","bid":1098.1,"bid_size":0.0,"ask":1104.8,"ask_size":0.0,"iv":0.2832,"open_interest":0.0,"volume":0.0,"delta":0.9205,"gamma":0.0002,"vega":4.5668,"theta":-0.7701,"rho":10.021,"theo":1099.9053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1098.9,"last_trade_time":"2026-02-12T11:33:42","percent_change":0.0,"prev_day_close":1075.0},{"option":"SPXW260430P05840000","bid":31.4,"bid_size":0.0,"ask":31.9,"ask_size":0.0,"iv":0.2836,"open_interest":4.0,"volume":0.0,"delta":-0.0794,"gamma":0.0002,"vega":4.5668,"theta":-0.8798,"rho":-1.0923,"theo":31.8331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.9,"last_trade_time":"2026-02-17T13:01:27","percent_change":0.0,"prev_day_close":33.75},{"option":"SPXW260430C05850000","bid":1088.7,"bid_size":0.0,"ask":1095.3,"ask_size":0.0,"iv":0.282,"open_interest":0.0,"volume":0.0,"delta":0.9192,"gamma":0.0002,"vega":4.6201,"theta":-0.778,"rho":10.023,"theo":1090.4518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1065.45001220703},{"option":"SPXW260430P05850000","bid":31.9,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.2824,"open_interest":648.0,"volume":0.0,"delta":-0.0806,"gamma":0.0002,"vega":4.6201,"theta":-0.8867,"rho":-1.1093,"theo":32.2996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.6,"last_trade_time":"2026-02-17T14:35:49","percent_change":0.0,"prev_day_close":34.25},{"option":"SPXW260430C05860000","bid":1079.4,"bid_size":0.0,"ask":1085.6,"ask_size":0.0,"iv":0.2807,"open_interest":1.0,"volume":0.0,"delta":0.9179,"gamma":0.0002,"vega":4.6742,"theta":-0.7861,"rho":10.0247,"theo":1081.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1080.05,"last_trade_time":"2026-02-12T11:33:42","percent_change":0.0,"prev_day_close":1056.14996337891},{"option":"SPXW260430P05860000","bid":32.3,"bid_size":0.0,"ask":32.8,"ask_size":0.0,"iv":0.2813,"open_interest":2.0,"volume":0.0,"delta":-0.0819,"gamma":0.0002,"vega":4.6742,"theta":-0.8937,"rho":-1.1267,"theo":32.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.15,"last_trade_time":"2026-02-17T13:37:40","percent_change":0.0,"prev_day_close":34.7999992370606},{"option":"SPXW260430C05870000","bid":1069.9,"bid_size":0.0,"ask":1076.1,"ask_size":0.0,"iv":0.2796,"open_interest":0.0,"volume":0.0,"delta":0.9166,"gamma":0.0002,"vega":4.7291,"theta":-0.7942,"rho":10.026,"theo":1071.5709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1046.70001220703},{"option":"SPXW260430P05870000","bid":32.8,"bid_size":0.0,"ask":33.3,"ask_size":0.0,"iv":0.2801,"open_interest":6.0,"volume":0.0,"delta":-0.0832,"gamma":0.0002,"vega":4.7291,"theta":-0.9008,"rho":-1.1444,"theo":33.2587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.5,"last_trade_time":"2026-02-17T13:01:41","percent_change":0.0,"prev_day_close":35.2999992370606},{"option":"SPXW260430C05875000","bid":1065.2,"bid_size":0.0,"ask":1071.7,"ask_size":0.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0002,"vega":4.7569,"theta":-0.7982,"rho":10.0265,"theo":1066.8563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1041.60003662109},{"option":"SPXW260430P05875000","bid":33.0,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.2795,"open_interest":27.0,"volume":0.0,"delta":-0.0838,"gamma":0.0002,"vega":4.7569,"theta":-0.9043,"rho":-1.1534,"theo":33.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.6,"last_trade_time":"2026-02-17T15:24:10","percent_change":0.0,"prev_day_close":35.5499992370606},{"option":"SPXW260430C05880000","bid":1060.4,"bid_size":0.0,"ask":1067.0,"ask_size":0.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":0.9153,"gamma":0.0002,"vega":4.7849,"theta":-0.8023,"rho":10.0269,"theo":1062.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1037.29998779297},{"option":"SPXW260430P05880000","bid":33.2,"bid_size":0.0,"ask":33.8,"ask_size":0.0,"iv":0.2789,"open_interest":11.0,"volume":0.0,"delta":-0.0845,"gamma":0.0002,"vega":4.7849,"theta":-0.9079,"rho":-1.1625,"theo":33.7518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.9,"last_trade_time":"2026-02-06T09:34:18","percent_change":0.0,"prev_day_close":35.7999992370606},{"option":"SPXW260430C05890000","bid":1051.0,"bid_size":0.0,"ask":1057.2,"ask_size":0.0,"iv":0.277,"open_interest":0.0,"volume":0.0,"delta":0.914,"gamma":0.0002,"vega":4.8415,"theta":-0.8105,"rho":10.0274,"theo":1052.7262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.90002441406},{"option":"SPXW260430P05890000","bid":33.7,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.2778,"open_interest":48.0,"volume":0.0,"delta":-0.0859,"gamma":0.0002,"vega":4.8415,"theta":-0.9151,"rho":-1.181,"theo":34.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.65,"last_trade_time":"2026-02-10T09:32:02","percent_change":0.0,"prev_day_close":36.3499984741211},{"option":"SPXW260430C05900000","bid":1041.6,"bid_size":0.0,"ask":1047.9,"ask_size":0.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.9126,"gamma":0.0002,"vega":4.899,"theta":-0.8187,"rho":10.0275,"theo":1043.3178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1018.0},{"option":"SPXW260430P05900000","bid":34.2,"bid_size":0.0,"ask":34.8,"ask_size":0.0,"iv":0.2766,"open_interest":878.0,"volume":0.0,"delta":-0.0872,"gamma":0.0002,"vega":4.899,"theta":-0.9223,"rho":-1.1999,"theo":34.7657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.1,"last_trade_time":"2026-02-17T14:35:49","percent_change":0.0,"prev_day_close":36.9499988555908},{"option":"SPXW260430C05910000","bid":1032.2,"bid_size":0.0,"ask":1038.7,"ask_size":0.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":0.9112,"gamma":0.0002,"vega":4.9572,"theta":-0.827,"rho":10.0272,"theo":1033.9192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1009.20001220703},{"option":"SPXW260430P05910000","bid":34.8,"bid_size":0.0,"ask":35.3,"ask_size":0.0,"iv":0.2754,"open_interest":3.0,"volume":0.0,"delta":-0.0886,"gamma":0.0002,"vega":4.9572,"theta":-0.9295,"rho":-1.2192,"theo":35.287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.9,"last_trade_time":"2026-02-17T13:00:23","percent_change":0.0,"prev_day_close":37.4500007629394},{"option":"SPXW260430C05920000","bid":1022.9,"bid_size":0.0,"ask":1029.3,"ask_size":0.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0002,"vega":5.0162,"theta":-0.8353,"rho":10.0264,"theo":1024.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1000.10000610352},{"option":"SPXW260430P05920000","bid":35.3,"bid_size":0.0,"ask":35.9,"ask_size":0.0,"iv":0.2743,"open_interest":55.0,"volume":0.0,"delta":-0.09,"gamma":0.0002,"vega":5.0162,"theta":-0.9368,"rho":-1.239,"theo":35.8182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.4,"last_trade_time":"2026-02-17T13:00:17","percent_change":0.0,"prev_day_close":38.1000003814697},{"option":"SPXW260430C05925000","bid":1018.2,"bid_size":0.0,"ask":1024.6,"ask_size":0.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":0.9091,"gamma":0.0002,"vega":5.0459,"theta":-0.8395,"rho":10.0258,"theo":1019.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":994.799987792969},{"option":"SPXW260430P05925000","bid":35.5,"bid_size":0.0,"ask":36.1,"ask_size":0.0,"iv":0.2737,"open_interest":1426.0,"volume":0.0,"delta":-0.0908,"gamma":0.0002,"vega":5.0459,"theta":-0.9405,"rho":-1.2491,"theo":36.0876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.35,"last_trade_time":"2026-02-17T09:37:45","percent_change":0.0,"prev_day_close":38.2999992370606},{"option":"SPXW260430C05930000","bid":1013.5,"bid_size":0.0,"ask":1019.9,"ask_size":0.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.9083,"gamma":0.0002,"vega":5.0758,"theta":-0.8437,"rho":10.0252,"theo":1015.1516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":990.649993896484},{"option":"SPXW260430P05930000","bid":35.8,"bid_size":0.0,"ask":36.4,"ask_size":0.0,"iv":0.2732,"open_interest":4.0,"volume":0.0,"delta":-0.0915,"gamma":0.0002,"vega":5.0758,"theta":-0.9442,"rho":-1.2592,"theo":36.3595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.3,"last_trade_time":"2026-02-06T14:50:59","percent_change":0.0,"prev_day_close":38.5499992370606},{"option":"SPXW260430C05940000","bid":1004.1,"bid_size":0.0,"ask":1010.5,"ask_size":0.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":0.9069,"gamma":0.0002,"vega":5.1361,"theta":-0.8521,"rho":10.0236,"theo":1005.7831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.549987792969},{"option":"SPXW260430P05940000","bid":36.4,"bid_size":0.0,"ask":36.9,"ask_size":0.0,"iv":0.272,"open_interest":30.0,"volume":0.0,"delta":-0.093,"gamma":0.0002,"vega":5.1361,"theta":-0.9516,"rho":-1.2799,"theo":36.911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.1,"last_trade_time":"2026-02-13T15:37:40","percent_change":0.0,"prev_day_close":39.1500015258789},{"option":"SPXW260430C05950000","bid":994.7,"bid_size":0.0,"ask":1001.1,"ask_size":0.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":0.9054,"gamma":0.0002,"vega":5.197,"theta":-0.8605,"rho":10.0215,"theo":996.4251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.700012207031},{"option":"SPXW260430P05950000","bid":36.9,"bid_size":0.0,"ask":37.5,"ask_size":0.0,"iv":0.2709,"open_interest":93.0,"volume":0.0,"delta":-0.0945,"gamma":0.0002,"vega":5.197,"theta":-0.959,"rho":-1.3009,"theo":37.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.02,"last_trade_time":"2026-02-13T14:37:39","percent_change":0.0,"prev_day_close":39.75},{"option":"SPXW260430C05960000","bid":985.3,"bid_size":0.0,"ask":991.8,"ask_size":0.0,"iv":0.269,"open_interest":0.0,"volume":0.0,"delta":0.9038,"gamma":0.0002,"vega":5.2583,"theta":-0.869,"rho":10.0191,"theo":987.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":962.450012207031},{"option":"SPXW260430P05960000","bid":37.5,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.2697,"open_interest":6.0,"volume":0.0,"delta":-0.096,"gamma":0.0002,"vega":5.2583,"theta":-0.9665,"rho":-1.3223,"theo":38.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-06T09:34:15","percent_change":0.0,"prev_day_close":40.3499984741211},{"option":"SPXW260430C05970000","bid":976.0,"bid_size":0.0,"ask":982.4,"ask_size":0.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.0002,"vega":5.3201,"theta":-0.8776,"rho":10.0164,"theo":977.7413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":953.149993896484},{"option":"SPXW260430P05970000","bid":38.0,"bid_size":0.0,"ask":38.6,"ask_size":0.0,"iv":0.2685,"open_interest":2.0,"volume":0.0,"delta":-0.0976,"gamma":0.0002,"vega":5.3201,"theta":-0.974,"rho":-1.3441,"theo":38.6292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.0,"last_trade_time":"2026-02-17T13:00:35","percent_change":0.0,"prev_day_close":41.0500011444092},{"option":"SPXW260430C05975000","bid":971.4,"bid_size":0.0,"ask":977.7,"ask_size":0.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.9015,"gamma":0.0002,"vega":5.3512,"theta":-0.8819,"rho":10.0148,"theo":973.0772,"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":948.200012207031},{"option":"SPXW260430P05975000","bid":38.3,"bid_size":0.0,"ask":38.9,"ask_size":0.0,"iv":0.268,"open_interest":816.0,"volume":3.0,"delta":-0.0983,"gamma":0.0002,"vega":5.3512,"theta":-0.9778,"rho":-1.3551,"theo":38.9251,"change":-0.7,"open":40.7,"high":40.7,"low":40.7,"tick":"no_change","last_trade_price":40.7,"last_trade_time":"2026-02-18T15:21:32","percent_change":-1.69082,"prev_day_close":41.3999996185303},{"option":"SPXW260430C05980000","bid":966.8,"bid_size":0.0,"ask":973.1,"ask_size":0.0,"iv":0.2665,"open_interest":0.0,"volume":0.0,"delta":0.9007,"gamma":0.0002,"vega":5.3823,"theta":-0.8862,"rho":10.0132,"theo":968.4158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.850006103516},{"option":"SPXW260430P05980000","bid":38.6,"bid_size":0.0,"ask":39.2,"ask_size":0.0,"iv":0.2674,"open_interest":5.0,"volume":0.0,"delta":-0.0991,"gamma":0.0002,"vega":5.3823,"theta":-0.9816,"rho":-1.3662,"theo":39.2238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.7,"last_trade_time":"2026-02-10T10:09:58","percent_change":0.0,"prev_day_close":41.6500015258789},{"option":"SPXW260430C05990000","bid":957.4,"bid_size":0.0,"ask":963.7,"ask_size":0.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.8991,"gamma":0.0002,"vega":5.445,"theta":-0.8948,"rho":10.0098,"theo":959.1015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":934.549987792969},{"option":"SPXW260430P05990000","bid":39.2,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.2662,"open_interest":18.0,"volume":0.0,"delta":-0.1008,"gamma":0.0002,"vega":5.445,"theta":-0.9892,"rho":-1.3887,"theo":39.8295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.27,"last_trade_time":"2026-02-13T14:52:23","percent_change":0.0,"prev_day_close":42.25},{"option":"SPXW260430C06000000","bid":948.2,"bid_size":0.0,"ask":954.4,"ask_size":0.0,"iv":0.2645,"open_interest":2329.0,"volume":0.0,"delta":0.8974,"gamma":0.0002,"vega":5.5081,"theta":-0.9034,"rho":10.006,"theo":949.7986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":919.86,"last_trade_time":"2026-02-05T11:36:08","percent_change":0.0,"prev_day_close":924.850006103516},{"option":"SPXW260430P06000000","bid":39.8,"bid_size":0.0,"ask":40.4,"ask_size":0.0,"iv":0.2652,"open_interest":3447.0,"volume":6.0,"delta":-0.1024,"gamma":0.0002,"vega":5.5081,"theta":-0.9968,"rho":-1.4115,"theo":40.4465,"change":-2.72,"open":37.4,"high":40.28,"low":37.4,"tick":"up","last_trade_price":40.28,"last_trade_time":"2026-02-18T16:10:02","percent_change":-6.32558,"prev_day_close":43.0},{"option":"SPXW260430C06010000","bid":938.7,"bid_size":0.0,"ask":945.1,"ask_size":0.0,"iv":0.2629,"open_interest":0.0,"volume":0.0,"delta":0.8958,"gamma":0.0002,"vega":5.5717,"theta":-0.9121,"rho":10.0019,"theo":940.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.049987792969},{"option":"SPXW260430P06010000","bid":40.4,"bid_size":0.0,"ask":41.0,"ask_size":0.0,"iv":0.264,"open_interest":25.0,"volume":0.0,"delta":-0.1041,"gamma":0.0002,"vega":5.5717,"theta":-1.0045,"rho":-1.4346,"theo":41.075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.9,"last_trade_time":"2026-02-13T15:31:14","percent_change":0.0,"prev_day_close":43.5499992370606},{"option":"SPXW260430C06020000","bid":929.4,"bid_size":0.0,"ask":935.8,"ask_size":0.0,"iv":0.2619,"open_interest":0.0,"volume":0.0,"delta":0.894,"gamma":0.0002,"vega":5.6358,"theta":-0.9208,"rho":9.9975,"theo":931.2271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":907.5},{"option":"SPXW260430P06020000","bid":41.1,"bid_size":0.0,"ask":41.7,"ask_size":0.0,"iv":0.2629,"open_interest":8.0,"volume":0.0,"delta":-0.1058,"gamma":0.0002,"vega":5.6358,"theta":-1.0122,"rho":-1.458,"theo":41.7151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.0,"last_trade_time":"2026-02-13T12:56:24","percent_change":0.0,"prev_day_close":44.25},{"option":"SPXW260430C06025000","bid":925.0,"bid_size":0.0,"ask":931.2,"ask_size":0.0,"iv":0.2618,"open_interest":0.0,"volume":0.0,"delta":0.8932,"gamma":0.0002,"vega":5.6682,"theta":-0.9252,"rho":9.9951,"theo":926.5915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.899993896484},{"option":"SPXW260430P06025000","bid":41.4,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.2623,"open_interest":121.0,"volume":0.0,"delta":-0.1066,"gamma":0.0002,"vega":5.6682,"theta":-1.0161,"rho":-1.4699,"theo":42.0395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.26,"last_trade_time":"2026-02-11T14:33:33","percent_change":0.0,"prev_day_close":44.6500015258789},{"option":"SPXW260430C06030000","bid":920.2,"bid_size":0.0,"ask":926.5,"ask_size":0.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.8923,"gamma":0.0002,"vega":5.7006,"theta":-0.9296,"rho":9.9927,"theo":921.9589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":898.200012207031},{"option":"SPXW260430P06030000","bid":41.7,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.2617,"open_interest":4.0,"volume":0.0,"delta":-0.1075,"gamma":0.0002,"vega":5.7006,"theta":-1.0199,"rho":-1.4818,"theo":42.3669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.0,"last_trade_time":"2026-01-27T15:24:14","percent_change":0.0,"prev_day_close":44.9500007629394},{"option":"SPXW260430C06040000","bid":910.9,"bid_size":0.0,"ask":917.0,"ask_size":0.0,"iv":0.2596,"open_interest":0.0,"volume":0.0,"delta":0.8906,"gamma":0.0002,"vega":5.7661,"theta":-0.9384,"rho":9.9875,"theo":912.7026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":888.400024414062},{"option":"SPXW260430P06040000","bid":42.4,"bid_size":0.0,"ask":43.0,"ask_size":0.0,"iv":0.2606,"open_interest":8.0,"volume":0.0,"delta":-0.1093,"gamma":0.0002,"vega":5.7661,"theta":-1.0277,"rho":-1.506,"theo":43.0306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.1,"last_trade_time":"2026-02-09T10:33:36","percent_change":0.0,"prev_day_close":45.6500015258789},{"option":"SPXW260430C06050000","bid":901.7,"bid_size":0.0,"ask":908.0,"ask_size":0.0,"iv":0.2586,"open_interest":0.0,"volume":0.0,"delta":0.8888,"gamma":0.0002,"vega":5.8324,"theta":-0.9472,"rho":9.982,"theo":903.4584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":878.800018310547},{"option":"SPXW260430P06050000","bid":43.0,"bid_size":0.0,"ask":43.6,"ask_size":0.0,"iv":0.2594,"open_interest":79.0,"volume":20.0,"delta":-0.1111,"gamma":0.0002,"vega":5.8324,"theta":-1.0355,"rho":-1.5306,"theo":43.7065,"change":-3.9,"open":38.99,"high":42.68,"low":38.99,"tick":"down","last_trade_price":42.5,"last_trade_time":"2026-02-18T15:49:28","percent_change":-8.40517,"prev_day_close":46.3999996185303},{"option":"SPXW260430C06060000","bid":892.6,"bid_size":0.0,"ask":898.5,"ask_size":0.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.8869,"gamma":0.0002,"vega":5.8995,"theta":-0.956,"rho":9.976,"theo":894.2265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":869.850006103516},{"option":"SPXW260430P06060000","bid":43.7,"bid_size":0.0,"ask":44.3,"ask_size":0.0,"iv":0.2584,"open_interest":5.0,"volume":0.0,"delta":-0.1129,"gamma":0.0002,"vega":5.8995,"theta":-1.0433,"rho":-1.5556,"theo":44.3946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.8,"last_trade_time":"2026-02-06T09:34:18","percent_change":0.0,"prev_day_close":47.1500015258789},{"option":"SPXW260430C06070000","bid":883.4,"bid_size":0.0,"ask":889.5,"ask_size":0.0,"iv":0.2563,"open_interest":0.0,"volume":0.0,"delta":0.885,"gamma":0.0002,"vega":5.9675,"theta":-0.9648,"rho":9.9694,"theo":885.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.899993896484},{"option":"SPXW260430P06070000","bid":44.4,"bid_size":0.0,"ask":45.0,"ask_size":0.0,"iv":0.2572,"open_interest":12.0,"volume":0.0,"delta":-0.1148,"gamma":0.0002,"vega":5.9675,"theta":-1.0511,"rho":-1.5811,"theo":45.0952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.91,"last_trade_time":"2026-02-13T10:33:03","percent_change":0.0,"prev_day_close":47.8499984741211},{"option":"SPXW260430C06075000","bid":878.8,"bid_size":0.0,"ask":884.9,"ask_size":0.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.8841,"gamma":0.0002,"vega":6.0018,"theta":-0.9693,"rho":9.966,"theo":880.4022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.899993896484},{"option":"SPXW260430P06075000","bid":44.8,"bid_size":0.0,"ask":45.4,"ask_size":0.0,"iv":0.2567,"open_interest":87.0,"volume":4.0,"delta":-0.1157,"gamma":0.0002,"vega":6.0018,"theta":-1.055,"rho":-1.5941,"theo":45.4502,"change":-5.57,"open":42.68,"high":42.68,"low":42.68,"tick":"down","last_trade_price":42.68,"last_trade_time":"2026-02-18T13:48:55","percent_change":-11.544,"prev_day_close":48.25},{"option":"SPXW260430C06080000","bid":874.0,"bid_size":0.0,"ask":880.3,"ask_size":0.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":0.8832,"gamma":0.0002,"vega":6.0364,"theta":-0.9737,"rho":9.9624,"theo":875.8005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":851.649993896484},{"option":"SPXW260430P06080000","bid":45.1,"bid_size":0.0,"ask":45.7,"ask_size":0.0,"iv":0.2561,"open_interest":12.0,"volume":1.0,"delta":-0.1167,"gamma":0.0002,"vega":6.0364,"theta":-1.059,"rho":-1.6072,"theo":45.8085,"change":-6.35,"open":42.3,"high":42.3,"low":42.3,"tick":"down","last_trade_price":42.3,"last_trade_time":"2026-02-18T10:25:15","percent_change":-13.0524,"prev_day_close":48.6500015258789},{"option":"SPXW260430C06090000","bid":865.0,"bid_size":0.0,"ask":870.8,"ask_size":0.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.8812,"gamma":0.0003,"vega":6.1063,"theta":-0.9826,"rho":9.9548,"theo":866.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":842.5},{"option":"SPXW260430P06090000","bid":45.8,"bid_size":0.0,"ask":46.4,"ask_size":0.0,"iv":0.2549,"open_interest":26.0,"volume":0.0,"delta":-0.1186,"gamma":0.0003,"vega":6.1063,"theta":-1.0668,"rho":-1.6338,"theo":46.5349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.45,"last_trade_time":"2026-02-09T11:27:21","percent_change":0.0,"prev_day_close":49.4500007629394},{"option":"SPXW260430C06100000","bid":855.8,"bid_size":0.0,"ask":861.5,"ask_size":0.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.8792,"gamma":0.0003,"vega":6.177,"theta":-0.9915,"rho":9.9465,"theo":857.4266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.899993896484},{"option":"SPXW260430P06100000","bid":46.6,"bid_size":0.0,"ask":47.2,"ask_size":0.0,"iv":0.2539,"open_interest":1958.0,"volume":41.0,"delta":-0.1206,"gamma":0.0003,"vega":6.177,"theta":-1.0747,"rho":-1.6611,"theo":47.2747,"change":-3.87,"open":43.69,"high":46.38,"low":43.69,"tick":"up","last_trade_price":46.38,"last_trade_time":"2026-02-18T15:59:36","percent_change":-7.70149,"prev_day_close":50.25},{"option":"SPXW260430C06110000","bid":846.5,"bid_size":0.0,"ask":852.7,"ask_size":0.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":0.8772,"gamma":0.0003,"vega":6.2486,"theta":-1.0004,"rho":9.9376,"theo":848.2599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":824.350006103516},{"option":"SPXW260430P06110000","bid":47.3,"bid_size":0.0,"ask":47.9,"ask_size":0.0,"iv":0.2527,"open_interest":28.0,"volume":0.0,"delta":-0.1226,"gamma":0.0003,"vega":6.2486,"theta":-1.0826,"rho":-1.689,"theo":48.028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":51.17,"last_trade_time":"2026-02-13T11:40:07","percent_change":0.0,"prev_day_close":51.0499992370606},{"option":"SPXW260430C06120000","bid":837.3,"bid_size":0.0,"ask":843.3,"ask_size":0.0,"iv":0.2507,"open_interest":0.0,"volume":0.0,"delta":0.8752,"gamma":0.0003,"vega":6.321,"theta":-1.0093,"rho":9.9282,"theo":839.1072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":815.199981689453},{"option":"SPXW260430P06120000","bid":48.1,"bid_size":0.0,"ask":48.7,"ask_size":0.0,"iv":0.2516,"open_interest":29.0,"volume":0.0,"delta":-0.1246,"gamma":0.0003,"vega":6.321,"theta":-1.0905,"rho":-1.7175,"theo":48.7953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.0,"last_trade_time":"2026-02-17T12:59:58","percent_change":0.0,"prev_day_close":51.8499984741211},{"option":"SPXW260430C06125000","bid":833.0,"bid_size":0.0,"ask":838.7,"ask_size":0.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.8742,"gamma":0.0003,"vega":6.3574,"theta":-1.0138,"rho":9.9232,"theo":834.5361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":809.949981689453},{"option":"SPXW260430P06125000","bid":48.5,"bid_size":0.0,"ask":49.1,"ask_size":0.0,"iv":0.251,"open_interest":536.0,"volume":10.0,"delta":-0.1257,"gamma":0.0003,"vega":6.3574,"theta":-1.0944,"rho":-1.732,"theo":49.1842,"change":-4.99,"open":49.52,"high":49.52,"low":43.45,"tick":"no_change","last_trade_price":47.31,"last_trade_time":"2026-02-18T15:55:55","percent_change":-9.54111,"prev_day_close":52.2999992370606},{"option":"SPXW260430C06130000","bid":828.4,"bid_size":0.0,"ask":834.1,"ask_size":0.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":0.8731,"gamma":0.0003,"vega":6.3939,"theta":-1.0182,"rho":9.918,"theo":829.9686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.050018310547},{"option":"SPXW260430P06130000","bid":48.8,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.2505,"open_interest":7.0,"volume":0.0,"delta":-0.1267,"gamma":0.0003,"vega":6.3939,"theta":-1.0984,"rho":-1.7466,"theo":49.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.84,"last_trade_time":"2026-02-11T10:24:51","percent_change":0.0,"prev_day_close":52.6500015258789},{"option":"SPXW260430C06140000","bid":819.3,"bid_size":0.0,"ask":825.0,"ask_size":0.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":0.871,"gamma":0.0003,"vega":6.4674,"theta":-1.0272,"rho":9.9073,"theo":820.8446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.900024414062},{"option":"SPXW260430P06140000","bid":49.6,"bid_size":0.0,"ask":50.2,"ask_size":0.0,"iv":0.2494,"open_interest":35.0,"volume":1.0,"delta":-0.1288,"gamma":0.0003,"vega":6.4674,"theta":-1.1063,"rho":-1.7763,"theo":50.3727,"change":-3.77,"open":49.78,"high":49.78,"low":49.78,"tick":"down","last_trade_price":49.78,"last_trade_time":"2026-02-18T16:00:32","percent_change":-7.04015,"prev_day_close":53.5499992370606},{"option":"SPXW260430C06150000","bid":810.1,"bid_size":0.0,"ask":815.9,"ask_size":0.0,"iv":0.2474,"open_interest":10.0,"volume":0.0,"delta":0.8689,"gamma":0.0003,"vega":6.5413,"theta":-1.0361,"rho":9.8961,"theo":811.7354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":784.86,"last_trade_time":"2026-02-05T11:36:08","percent_change":0.0,"prev_day_close":787.399993896484},{"option":"SPXW260430P06150000","bid":50.4,"bid_size":0.0,"ask":51.0,"ask_size":0.0,"iv":0.2482,"open_interest":921.0,"volume":17.0,"delta":-0.131,"gamma":0.0003,"vega":6.5413,"theta":-1.1142,"rho":-1.8066,"theo":51.1835,"change":-4.37,"open":53.19,"high":53.19,"low":49.98,"tick":"no_change","last_trade_price":49.98,"last_trade_time":"2026-02-18T15:48:28","percent_change":-8.04048,"prev_day_close":54.3499984741211},{"option":"SPXW260430C06160000","bid":801.0,"bid_size":0.0,"ask":806.7,"ask_size":0.0,"iv":0.2467,"open_interest":0.0,"volume":0.0,"delta":0.8667,"gamma":0.0003,"vega":6.6156,"theta":-1.045,"rho":9.8844,"theo":802.6411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":778.850006103516},{"option":"SPXW260430P06160000","bid":51.3,"bid_size":0.0,"ask":51.9,"ask_size":0.0,"iv":0.2471,"open_interest":12.0,"volume":1.0,"delta":-0.1332,"gamma":0.0003,"vega":6.6156,"theta":-1.1221,"rho":-1.8373,"theo":52.0093,"change":-8.73,"open":46.52,"high":46.52,"low":46.52,"tick":"down","last_trade_price":46.52,"last_trade_time":"2026-02-18T10:48:48","percent_change":-15.8009,"prev_day_close":55.25},{"option":"SPXW260430C06170000","bid":791.8,"bid_size":0.0,"ask":797.7,"ask_size":0.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.8644,"gamma":0.0003,"vega":6.6902,"theta":-1.0539,"rho":9.8721,"theo":793.5622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":769.949981689453},{"option":"SPXW260430P06170000","bid":52.1,"bid_size":0.0,"ask":52.7,"ask_size":0.0,"iv":0.246,"open_interest":7.0,"volume":4.0,"delta":-0.1354,"gamma":0.0003,"vega":6.6902,"theta":-1.13,"rho":-1.8685,"theo":52.8503,"change":-3.87,"open":48.27,"high":52.28,"low":46.7,"tick":"up","last_trade_price":52.28,"last_trade_time":"2026-02-18T16:00:32","percent_change":-6.89226,"prev_day_close":56.1500015258789},{"option":"SPXW260430C06175000","bid":787.4,"bid_size":0.0,"ask":793.1,"ask_size":0.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.8633,"gamma":0.0003,"vega":6.7275,"theta":-1.0584,"rho":9.8658,"theo":789.0285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":765.300018310547},{"option":"SPXW260430P06175000","bid":52.5,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.2454,"open_interest":78.0,"volume":0.0,"delta":-0.1365,"gamma":0.0003,"vega":6.7275,"theta":-1.134,"rho":-1.8843,"theo":53.2766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.1,"last_trade_time":"2026-02-13T15:38:06","percent_change":0.0,"prev_day_close":56.6500015258789},{"option":"SPXW260430C06180000","bid":782.9,"bid_size":0.0,"ask":788.6,"ask_size":0.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.8622,"gamma":0.0003,"vega":6.765,"theta":-1.0628,"rho":9.8595,"theo":784.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.100006103516},{"option":"SPXW260430P06180000","bid":53.0,"bid_size":0.0,"ask":53.5,"ask_size":0.0,"iv":0.2448,"open_interest":4.0,"volume":7.0,"delta":-0.1377,"gamma":0.0003,"vega":6.765,"theta":-1.1379,"rho":-1.9002,"theo":53.7068,"change":-5.34,"open":53.92,"high":53.92,"low":48.9,"tick":"no_change","last_trade_price":51.71,"last_trade_time":"2026-02-18T15:55:55","percent_change":-9.36021,"prev_day_close":57.0499992370606},{"option":"SPXW260430C06190000","bid":773.7,"bid_size":0.0,"ask":779.5,"ask_size":0.0,"iv":0.243,"open_interest":1.0,"volume":0.0,"delta":0.8598,"gamma":0.0003,"vega":6.8401,"theta":-1.0717,"rho":9.8464,"theo":775.4508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":877.1,"last_trade_time":"2026-02-02T11:22:59","percent_change":0.0,"prev_day_close":752.149993896484},{"option":"SPXW260430P06190000","bid":53.8,"bid_size":0.0,"ask":54.4,"ask_size":0.0,"iv":0.2437,"open_interest":49.0,"volume":0.0,"delta":-0.14,"gamma":0.0003,"vega":6.8401,"theta":-1.1458,"rho":-1.9323,"theo":54.5789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.2,"last_trade_time":"2026-02-13T11:30:40","percent_change":0.0,"prev_day_close":58.0},{"option":"SPXW260430C06200000","bid":764.8,"bid_size":0.0,"ask":770.5,"ask_size":0.0,"iv":0.2421,"open_interest":9.0,"volume":0.0,"delta":0.8575,"gamma":0.0003,"vega":6.9156,"theta":-1.0806,"rho":9.8329,"theo":766.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":863.75,"last_trade_time":"2026-02-02T11:46:24","percent_change":0.0,"prev_day_close":742.5},{"option":"SPXW260430P06200000","bid":54.7,"bid_size":0.0,"ask":55.3,"ask_size":0.0,"iv":0.2427,"open_interest":4671.0,"volume":45.0,"delta":-0.1423,"gamma":0.0003,"vega":6.9156,"theta":-1.1536,"rho":-1.9648,"theo":55.4669,"change":-1.6,"open":50.55,"high":57.4,"low":49.6,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T14:38:31","percent_change":-2.71186,"prev_day_close":59.0},{"option":"SPXW260430C06210000","bid":755.6,"bid_size":0.0,"ask":761.4,"ask_size":0.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.8551,"gamma":0.0003,"vega":6.9915,"theta":-1.0895,"rho":9.8189,"theo":757.4027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.299987792969},{"option":"SPXW260430P06210000","bid":55.6,"bid_size":0.0,"ask":56.2,"ask_size":0.0,"iv":0.2415,"open_interest":7.0,"volume":2.0,"delta":-0.1447,"gamma":0.0003,"vega":6.9915,"theta":-1.1615,"rho":-1.9978,"theo":56.3709,"change":-2.26,"open":53.08,"high":57.64,"low":53.08,"tick":"up","last_trade_price":57.64,"last_trade_time":"2026-02-18T14:36:17","percent_change":-3.77295,"prev_day_close":59.8999996185303},{"option":"SPXW260430C06220000","bid":746.6,"bid_size":0.0,"ask":752.4,"ask_size":0.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.8527,"gamma":0.0003,"vega":7.068,"theta":-1.0983,"rho":9.8045,"theo":748.4029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.399993896484},{"option":"SPXW260430P06220000","bid":56.5,"bid_size":0.0,"ask":57.1,"ask_size":0.0,"iv":0.2403,"open_interest":30.0,"volume":0.0,"delta":-0.1472,"gamma":0.0003,"vega":7.068,"theta":-1.1693,"rho":-2.0312,"theo":57.2911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.1,"last_trade_time":"2026-02-17T10:31:27","percent_change":0.0,"prev_day_close":60.9500007629394},{"option":"SPXW260430C06225000","bid":742.4,"bid_size":0.0,"ask":747.9,"ask_size":0.0,"iv":0.2398,"open_interest":2.0,"volume":0.0,"delta":0.8514,"gamma":0.0003,"vega":7.1065,"theta":-1.1027,"rho":9.7971,"theo":743.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.81,"last_trade_time":"2026-02-02T11:22:45","percent_change":0.0,"prev_day_close":720.349975585938},{"option":"SPXW260430P06225000","bid":56.9,"bid_size":0.0,"ask":57.6,"ask_size":0.0,"iv":0.2398,"open_interest":140.0,"volume":1.0,"delta":-0.1484,"gamma":0.0003,"vega":7.1065,"theta":-1.1732,"rho":-2.0481,"theo":57.7574,"change":-1.05,"open":60.35,"high":60.35,"low":60.35,"tick":"down","last_trade_price":60.35,"last_trade_time":"2026-02-18T09:30:32","percent_change":-1.7101,"prev_day_close":61.3999996185303},{"option":"SPXW260430C06230000","bid":737.7,"bid_size":0.0,"ask":743.6,"ask_size":0.0,"iv":0.239,"open_interest":0.0,"volume":0.0,"delta":0.8502,"gamma":0.0003,"vega":7.1452,"theta":-1.1072,"rho":9.7895,"theo":739.4196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.5},{"option":"SPXW260430P06230000","bid":57.4,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.2393,"open_interest":6.0,"volume":1.0,"delta":-0.1497,"gamma":0.0003,"vega":7.1452,"theta":-1.1771,"rho":-2.0652,"theo":58.2278,"change":-7.07,"open":54.88,"high":54.88,"low":54.88,"tick":"down","last_trade_price":54.88,"last_trade_time":"2026-02-18T10:02:14","percent_change":-11.4124,"prev_day_close":61.9500007629394},{"option":"SPXW260430C06240000","bid":728.7,"bid_size":0.0,"ask":734.6,"ask_size":0.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.8476,"gamma":0.0003,"vega":7.2231,"theta":-1.1159,"rho":9.7739,"theo":730.4531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.600006103516},{"option":"SPXW260430P06240000","bid":58.4,"bid_size":0.0,"ask":59.0,"ask_size":0.0,"iv":0.2381,"open_interest":55.0,"volume":0.0,"delta":-0.1522,"gamma":0.0003,"vega":7.2231,"theta":-1.1849,"rho":-2.0998,"theo":59.1813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.19,"last_trade_time":"2026-02-17T10:28:20","percent_change":0.0,"prev_day_close":62.9500007629394},{"option":"SPXW260430C06250000","bid":719.8,"bid_size":0.0,"ask":725.5,"ask_size":0.0,"iv":0.2368,"open_interest":18.0,"volume":0.0,"delta":0.8451,"gamma":0.0003,"vega":7.3019,"theta":-1.1247,"rho":9.7577,"theo":721.5037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":818.05,"last_trade_time":"2026-02-02T11:47:04","percent_change":0.0,"prev_day_close":698.200012207031},{"option":"SPXW260430P06250000","bid":59.3,"bid_size":0.0,"ask":60.0,"ask_size":0.0,"iv":0.237,"open_interest":803.0,"volume":39.0,"delta":-0.1548,"gamma":0.0003,"vega":7.3019,"theta":-1.1926,"rho":-2.1351,"theo":60.152,"change":-9.25,"open":54.7,"high":54.7,"low":54.7,"tick":"down","last_trade_price":54.7,"last_trade_time":"2026-02-18T11:25:26","percent_change":-14.4644,"prev_day_close":63.9499988555908},{"option":"SPXW260430C06260000","bid":710.9,"bid_size":0.0,"ask":716.7,"ask_size":0.0,"iv":0.2357,"open_interest":2.0,"volume":0.0,"delta":0.8424,"gamma":0.0003,"vega":7.3816,"theta":-1.1334,"rho":9.7406,"theo":712.5718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":806.28,"last_trade_time":"2026-02-02T10:09:01","percent_change":0.0,"prev_day_close":690.050018310547},{"option":"SPXW260430P06260000","bid":60.3,"bid_size":0.0,"ask":61.0,"ask_size":0.0,"iv":0.2359,"open_interest":16.0,"volume":0.0,"delta":-0.1574,"gamma":0.0003,"vega":7.3816,"theta":-1.2003,"rho":-2.1711,"theo":61.1401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.98,"last_trade_time":"2026-02-09T11:13:38","percent_change":0.0,"prev_day_close":65.0500030517578},{"option":"SPXW260430C06270000","bid":702.0,"bid_size":0.0,"ask":707.6,"ask_size":0.0,"iv":0.2346,"open_interest":2.0,"volume":0.0,"delta":0.8398,"gamma":0.0003,"vega":7.4622,"theta":-1.1421,"rho":9.7228,"theo":703.6579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":797.18,"last_trade_time":"2026-02-02T10:09:01","percent_change":0.0,"prev_day_close":681.25},{"option":"SPXW260430P06270000","bid":61.3,"bid_size":0.0,"ask":62.0,"ask_size":0.0,"iv":0.2348,"open_interest":13.0,"volume":0.0,"delta":-0.16,"gamma":0.0003,"vega":7.4622,"theta":-1.208,"rho":-2.208,"theo":62.1461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.05,"last_trade_time":"2026-02-09T10:15:23","percent_change":0.0,"prev_day_close":66.1500015258789},{"option":"SPXW260430C06275000","bid":697.7,"bid_size":0.0,"ask":703.2,"ask_size":0.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":0.8384,"gamma":0.0003,"vega":7.5028,"theta":-1.1464,"rho":9.7135,"theo":699.2078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":676.350006103516},{"option":"SPXW260430P06275000","bid":61.8,"bid_size":0.0,"ask":62.5,"ask_size":0.0,"iv":0.2342,"open_interest":701.0,"volume":2.0,"delta":-0.1614,"gamma":0.0003,"vega":7.5028,"theta":-1.2118,"rho":-2.2268,"theo":62.656,"change":-9.62,"open":65.6,"high":65.6,"low":57.03,"tick":"down","last_trade_price":57.03,"last_trade_time":"2026-02-18T10:18:05","percent_change":-14.4336,"prev_day_close":66.6500015258789},{"option":"SPXW260430C06280000","bid":693.3,"bid_size":0.0,"ask":698.9,"ask_size":0.0,"iv":0.2334,"open_interest":0.0,"volume":0.0,"delta":0.8371,"gamma":0.0004,"vega":7.5436,"theta":-1.1508,"rho":9.704,"theo":694.7623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.300018310547},{"option":"SPXW260430P06280000","bid":62.4,"bid_size":0.0,"ask":63.0,"ask_size":0.0,"iv":0.2337,"open_interest":8.0,"volume":0.0,"delta":-0.1628,"gamma":0.0004,"vega":7.5436,"theta":-1.2156,"rho":-2.2458,"theo":63.1705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.48,"last_trade_time":"2026-02-12T13:41:53","percent_change":0.0,"prev_day_close":67.25},{"option":"SPXW260430C06290000","bid":684.4,"bid_size":0.0,"ask":690.0,"ask_size":0.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.8343,"gamma":0.0004,"vega":7.6257,"theta":-1.1594,"rho":9.6844,"theo":685.8855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":663.549987792969},{"option":"SPXW260430P06290000","bid":63.4,"bid_size":0.0,"ask":64.0,"ask_size":0.0,"iv":0.2326,"open_interest":19.0,"volume":0.0,"delta":-0.1655,"gamma":0.0004,"vega":7.6257,"theta":-1.2232,"rho":-2.2844,"theo":64.2138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.91,"last_trade_time":"2026-02-06T11:41:30","percent_change":0.0,"prev_day_close":68.3499984741211},{"option":"SPXW260430C06300000","bid":675.4,"bid_size":0.0,"ask":681.1,"ask_size":0.0,"iv":0.2308,"open_interest":1503.0,"volume":0.0,"delta":0.8315,"gamma":0.0004,"vega":7.7083,"theta":-1.1679,"rho":9.664,"theo":677.0281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":758.42,"last_trade_time":"2026-02-09T10:58:53","percent_change":0.0,"prev_day_close":654.299987792969},{"option":"SPXW260430P06300000","bid":64.4,"bid_size":0.0,"ask":65.1,"ask_size":0.0,"iv":0.2316,"open_interest":4092.0,"volume":14.0,"delta":-0.1683,"gamma":0.0004,"vega":7.7083,"theta":-1.2307,"rho":-2.3238,"theo":65.2764,"change":-2.76,"open":64.45,"high":66.74,"low":58.33,"tick":"up","last_trade_price":66.74,"last_trade_time":"2026-02-18T14:36:17","percent_change":-3.97122,"prev_day_close":69.5},{"option":"SPXW260430C06310000","bid":666.8,"bid_size":0.0,"ask":672.3,"ask_size":0.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.8286,"gamma":0.0004,"vega":7.7913,"theta":-1.1764,"rho":9.6427,"theo":668.1904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":646.050018310547},{"option":"SPXW260430P06310000","bid":65.6,"bid_size":0.0,"ask":66.2,"ask_size":0.0,"iv":0.2303,"open_interest":3.0,"volume":0.0,"delta":-0.1712,"gamma":0.0004,"vega":7.7913,"theta":-1.2382,"rho":-2.3641,"theo":66.3587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.47,"last_trade_time":"2026-02-09T10:16:40","percent_change":0.0,"prev_day_close":70.6500015258789},{"option":"SPXW260430C06320000","bid":657.9,"bid_size":0.0,"ask":663.4,"ask_size":0.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.8257,"gamma":0.0004,"vega":7.8746,"theta":-1.1848,"rho":9.6207,"theo":659.3729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.25},{"option":"SPXW260430P06320000","bid":66.6,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.2292,"open_interest":12.0,"volume":0.0,"delta":-0.1741,"gamma":0.0004,"vega":7.8746,"theta":-1.2456,"rho":-2.4051,"theo":67.4612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.5,"last_trade_time":"2026-02-13T15:40:17","percent_change":0.0,"prev_day_close":71.8499984741211},{"option":"SPXW260430C06325000","bid":653.6,"bid_size":0.0,"ask":659.0,"ask_size":0.0,"iv":0.2285,"open_interest":3.0,"volume":0.0,"delta":0.8242,"gamma":0.0004,"vega":7.9162,"theta":-1.189,"rho":9.6094,"theo":654.9718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":750.4,"last_trade_time":"2026-02-02T11:47:04","percent_change":0.0,"prev_day_close":632.350006103516},{"option":"SPXW260430P06325000","bid":67.2,"bid_size":0.0,"ask":67.9,"ask_size":0.0,"iv":0.2286,"open_interest":658.0,"volume":3.0,"delta":-0.1756,"gamma":0.0004,"vega":7.9162,"theta":-1.2493,"rho":-2.4259,"theo":68.0201,"change":-8.41,"open":61.85,"high":64.04,"low":61.85,"tick":"up","last_trade_price":64.04,"last_trade_time":"2026-02-18T13:48:55","percent_change":-11.608,"prev_day_close":72.4499969482422},{"option":"SPXW260430C06330000","bid":649.2,"bid_size":0.0,"ask":654.5,"ask_size":0.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":0.8228,"gamma":0.0004,"vega":7.9579,"theta":-1.1932,"rho":9.598,"theo":650.576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.550018310547},{"option":"SPXW260430P06330000","bid":67.8,"bid_size":0.0,"ask":68.4,"ask_size":0.0,"iv":0.228,"open_interest":52.0,"volume":0.0,"delta":-0.1771,"gamma":0.0004,"vega":7.9579,"theta":-1.2529,"rho":-2.4469,"theo":68.5843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.45,"last_trade_time":"2026-02-17T10:28:20","percent_change":0.0,"prev_day_close":73.0500030517578},{"option":"SPXW260430C06340000","bid":640.4,"bid_size":0.0,"ask":645.9,"ask_size":0.0,"iv":0.227,"open_interest":1.0,"volume":1.0,"delta":0.8197,"gamma":0.0004,"vega":8.0412,"theta":-1.2014,"rho":9.5746,"theo":641.8,"change":29.85,"open":649.6,"high":649.6,"low":649.6,"tick":"up","last_trade_price":649.6,"last_trade_time":"2026-02-18T15:53:10","percent_change":4.81646,"prev_day_close":619.75},{"option":"SPXW260430P06340000","bid":68.9,"bid_size":0.0,"ask":69.6,"ask_size":0.0,"iv":0.227,"open_interest":53.0,"volume":0.0,"delta":-0.1801,"gamma":0.0004,"vega":8.0412,"theta":-1.2602,"rho":-2.4892,"theo":69.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.8,"last_trade_time":"2026-02-13T15:51:04","percent_change":0.0,"prev_day_close":74.3499984741211},{"option":"SPXW260430C06350000","bid":631.7,"bid_size":0.0,"ask":637.2,"ask_size":0.0,"iv":0.2258,"open_interest":45.0,"volume":0.0,"delta":0.8166,"gamma":0.0004,"vega":8.1246,"theta":-1.2097,"rho":9.5507,"theo":633.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":756.82,"last_trade_time":"2026-01-28T09:40:34","percent_change":0.0,"prev_day_close":610.399993896484},{"option":"SPXW260430P06350000","bid":70.1,"bid_size":0.0,"ask":70.7,"ask_size":0.0,"iv":0.2258,"open_interest":388.0,"volume":1.0,"delta":-0.1832,"gamma":0.0004,"vega":8.1246,"theta":-1.2674,"rho":-2.5321,"theo":70.8936,"change":-6.83,"open":68.72,"high":68.72,"low":68.72,"tick":"down","last_trade_price":68.72,"last_trade_time":"2026-02-18T15:58:23","percent_change":-9.04037,"prev_day_close":75.5500030517578},{"option":"SPXW260430C06360000","bid":622.8,"bid_size":0.0,"ask":628.4,"ask_size":0.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":0.8135,"gamma":0.0004,"vega":8.2079,"theta":-1.2178,"rho":9.5263,"theo":624.3121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.200012207031},{"option":"SPXW260430P06360000","bid":71.2,"bid_size":0.0,"ask":71.9,"ask_size":0.0,"iv":0.2247,"open_interest":22.0,"volume":0.0,"delta":-0.1863,"gamma":0.0004,"vega":8.2079,"theta":-1.2745,"rho":-2.5755,"theo":72.0804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":82.3,"last_trade_time":"2026-02-12T15:35:22","percent_change":0.0,"prev_day_close":76.8499984741211},{"option":"SPXW260430C06370000","bid":614.1,"bid_size":0.0,"ask":619.6,"ask_size":0.0,"iv":0.2235,"open_interest":13.0,"volume":0.0,"delta":0.8103,"gamma":0.0004,"vega":8.2913,"theta":-1.2259,"rho":9.5013,"theo":615.6008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":710.01,"last_trade_time":"2026-02-02T11:46:51","percent_change":0.0,"prev_day_close":593.549987792969},{"option":"SPXW260430P06370000","bid":72.5,"bid_size":0.0,"ask":73.1,"ask_size":0.0,"iv":0.2236,"open_interest":7.0,"volume":0.0,"delta":-0.1895,"gamma":0.0004,"vega":8.2913,"theta":-1.2816,"rho":-2.6195,"theo":73.2892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.4,"last_trade_time":"2026-02-13T15:40:17","percent_change":0.0,"prev_day_close":78.1500015258789},{"option":"SPXW260430C06375000","bid":609.9,"bid_size":0.0,"ask":615.1,"ask_size":0.0,"iv":0.2226,"open_interest":3.0,"volume":0.0,"delta":0.8087,"gamma":0.0004,"vega":8.3331,"theta":-1.2299,"rho":9.4886,"theo":611.2534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":696.16,"last_trade_time":"2026-01-06T12:43:55","percent_change":0.0,"prev_day_close":588.699981689453},{"option":"SPXW260430P06375000","bid":73.1,"bid_size":0.0,"ask":73.7,"ask_size":0.0,"iv":0.2231,"open_interest":154.0,"volume":0.0,"delta":-0.1911,"gamma":0.0004,"vega":8.3331,"theta":-1.2851,"rho":-2.6417,"theo":73.9018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.43,"last_trade_time":"2026-02-12T13:34:39","percent_change":0.0,"prev_day_close":78.8499984741211},{"option":"SPXW260430C06380000","bid":605.6,"bid_size":0.0,"ask":610.8,"ask_size":0.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":0.8071,"gamma":0.0004,"vega":8.375,"theta":-1.2339,"rho":9.4758,"theo":606.9117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.0},{"option":"SPXW260430P06380000","bid":73.7,"bid_size":0.0,"ask":74.4,"ask_size":0.0,"iv":0.2225,"open_interest":89.0,"volume":0.0,"delta":-0.1928,"gamma":0.0004,"vega":8.375,"theta":-1.2886,"rho":-2.6641,"theo":74.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.73,"last_trade_time":"2026-02-12T13:41:53","percent_change":0.0,"prev_day_close":79.5},{"option":"SPXW260430C06390000","bid":596.6,"bid_size":0.0,"ask":602.1,"ask_size":0.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.8038,"gamma":0.0004,"vega":8.459,"theta":-1.2418,"rho":9.4495,"theo":598.2452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.400024414062},{"option":"SPXW260430P06390000","bid":74.9,"bid_size":0.0,"ask":75.6,"ask_size":0.0,"iv":0.2214,"open_interest":19.0,"volume":0.0,"delta":-0.196,"gamma":0.0004,"vega":8.459,"theta":-1.2954,"rho":-2.7094,"theo":75.7736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.2,"last_trade_time":"2026-02-12T15:41:41","percent_change":0.0,"prev_day_close":80.8499984741211},{"option":"SPXW260430C06395000","bid":588.9,"bid_size":0.0,"ask":598.6,"ask_size":0.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.8021,"gamma":0.0004,"vega":8.5013,"theta":-1.2457,"rho":9.436,"theo":593.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.149993896484},{"option":"SPXW260430P06395000","bid":75.6,"bid_size":0.0,"ask":76.3,"ask_size":0.0,"iv":0.2208,"open_interest":12.0,"volume":2.0,"delta":-0.1977,"gamma":0.0004,"vega":8.5013,"theta":-1.2988,"rho":-2.7324,"theo":76.4089,"change":-14.0,"open":67.55,"high":67.55,"low":67.55,"tick":"down","last_trade_price":67.55,"last_trade_time":"2026-02-18T11:07:41","percent_change":-17.1674,"prev_day_close":81.5500030517578},{"option":"SPXW260430C06400000","bid":588.0,"bid_size":0.0,"ask":593.6,"ask_size":0.0,"iv":0.2201,"open_interest":18.0,"volume":1.0,"delta":0.8004,"gamma":0.0004,"vega":8.5436,"theta":-1.2496,"rho":9.4224,"theo":589.6017,"change":40.25,"open":607.6,"high":607.6,"low":607.6,"tick":"up","last_trade_price":607.6,"last_trade_time":"2026-02-18T13:24:05","percent_change":7.09439,"prev_day_close":567.350006103516},{"option":"SPXW260430P06400000","bid":76.3,"bid_size":0.0,"ask":76.9,"ask_size":0.0,"iv":0.2203,"open_interest":2586.0,"volume":16.0,"delta":-0.1994,"gamma":0.0004,"vega":8.5436,"theta":-1.3022,"rho":-2.7555,"theo":77.0501,"change":-8.74,"open":76.3,"high":76.3,"low":69.08,"tick":"up","last_trade_price":73.46,"last_trade_time":"2026-02-18T13:42:47","percent_change":-10.6326,"prev_day_close":82.2000007629394},{"option":"SPXW260430C06405000","bid":580.2,"bid_size":0.0,"ask":589.8,"ask_size":0.0,"iv":0.2181,"open_interest":1.0,"volume":1.0,"delta":0.7987,"gamma":0.0004,"vega":8.5862,"theta":-1.2534,"rho":9.4085,"theo":585.2888,"change":19.58,"open":583.23,"high":583.23,"low":583.23,"tick":"down","last_trade_price":583.23,"last_trade_time":"2026-02-18T09:56:50","percent_change":3.47379,"prev_day_close":563.649993896484},{"option":"SPXW260430P06405000","bid":76.8,"bid_size":0.0,"ask":77.5,"ask_size":0.0,"iv":0.2197,"open_interest":10.0,"volume":1.0,"delta":-0.2011,"gamma":0.0004,"vega":8.5862,"theta":-1.3056,"rho":-2.7789,"theo":77.6972,"change":-6.5,"open":76.45,"high":76.45,"low":76.45,"tick":"down","last_trade_price":76.45,"last_trade_time":"2026-02-18T09:56:50","percent_change":-7.83604,"prev_day_close":82.9499969482422},{"option":"SPXW260430C06410000","bid":579.7,"bid_size":0.0,"ask":585.0,"ask_size":0.0,"iv":0.2189,"open_interest":0.0,"volume":0.0,"delta":0.797,"gamma":0.0004,"vega":8.6289,"theta":-1.2572,"rho":9.3943,"theo":580.9818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.350006103516},{"option":"SPXW260430P06410000","bid":77.5,"bid_size":0.0,"ask":78.2,"ask_size":0.0,"iv":0.2192,"open_interest":8.0,"volume":0.0,"delta":-0.2028,"gamma":0.0004,"vega":8.6289,"theta":-1.3089,"rho":-2.8026,"theo":78.3502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.64,"last_trade_time":"2026-02-13T15:38:44","percent_change":0.0,"prev_day_close":83.6500015258789},{"option":"SPXW260430C06415000","bid":571.6,"bid_size":0.0,"ask":581.2,"ask_size":0.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":0.7953,"gamma":0.0004,"vega":8.6717,"theta":-1.261,"rho":9.3799,"theo":576.6809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.149993896484},{"option":"SPXW260430P06415000","bid":78.2,"bid_size":0.0,"ask":78.9,"ask_size":0.0,"iv":0.2185,"open_interest":9.0,"volume":4.0,"delta":-0.2046,"gamma":0.0004,"vega":8.6717,"theta":-1.3122,"rho":-2.8265,"theo":79.0093,"change":-3.45,"open":80.9,"high":80.9,"low":80.9,"tick":"down","last_trade_price":80.9,"last_trade_time":"2026-02-18T09:41:10","percent_change":-4.0901,"prev_day_close":84.3499984741211},{"option":"SPXW260430C06420000","bid":571.1,"bid_size":0.0,"ask":576.4,"ask_size":0.0,"iv":0.2177,"open_interest":0.0,"volume":0.0,"delta":0.7935,"gamma":0.0004,"vega":8.7148,"theta":-1.2648,"rho":9.3652,"theo":572.3861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":550.899993896484},{"option":"SPXW260430P06420000","bid":78.8,"bid_size":0.0,"ask":79.5,"ask_size":0.0,"iv":0.218,"open_interest":33.0,"volume":0.0,"delta":-0.2063,"gamma":0.0004,"vega":8.7148,"theta":-1.3154,"rho":-2.8507,"theo":79.6745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.54,"last_trade_time":"2026-02-12T12:53:36","percent_change":0.0,"prev_day_close":85.0500030517578},{"option":"SPXW260430C06425000","bid":566.5,"bid_size":0.0,"ask":572.2,"ask_size":0.0,"iv":0.2173,"open_interest":3.0,"volume":0.0,"delta":0.7917,"gamma":0.0004,"vega":8.7579,"theta":-1.2686,"rho":9.3503,"theo":568.0975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.86,"last_trade_time":"2025-12-22T10:01:02","percent_change":0.0,"prev_day_close":546.100006103516},{"option":"SPXW260430P06425000","bid":79.5,"bid_size":0.0,"ask":80.2,"ask_size":0.0,"iv":0.2174,"open_interest":155.0,"volume":3.0,"delta":-0.2081,"gamma":0.0004,"vega":8.7579,"theta":-1.3187,"rho":-2.8752,"theo":80.346,"change":-14.65,"open":81.25,"high":81.25,"low":71.15,"tick":"down","last_trade_price":71.15,"last_trade_time":"2026-02-18T11:07:41","percent_change":-17.0746,"prev_day_close":85.7999992370606},{"option":"SPXW260430C06430000","bid":562.4,"bid_size":0.0,"ask":567.8,"ask_size":0.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.79,"gamma":0.0004,"vega":8.8013,"theta":-1.2723,"rho":9.335,"theo":563.8153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":624.66,"last_trade_time":"2026-02-12T10:08:15","percent_change":0.0,"prev_day_close":542.550018310547},{"option":"SPXW260430P06430000","bid":80.2,"bid_size":0.0,"ask":80.9,"ask_size":0.0,"iv":0.2169,"open_interest":10.0,"volume":0.0,"delta":-0.2099,"gamma":0.0004,"vega":8.8013,"theta":-1.3219,"rho":-2.8999,"theo":81.0237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.6,"last_trade_time":"2026-02-12T15:44:27","percent_change":0.0,"prev_day_close":86.5500030517578},{"option":"SPXW260430C06435000","bid":554.5,"bid_size":0.0,"ask":564.2,"ask_size":0.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":0.7882,"gamma":0.0004,"vega":8.8448,"theta":-1.276,"rho":9.3194,"theo":559.5394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.299987792969},{"option":"SPXW260430P06435000","bid":80.9,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.2163,"open_interest":15.0,"volume":0.0,"delta":-0.2117,"gamma":0.0004,"vega":8.8448,"theta":-1.3251,"rho":-2.925,"theo":81.7078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.88,"last_trade_time":"2026-02-17T10:08:12","percent_change":0.0,"prev_day_close":87.25},{"option":"SPXW260430C06440000","bid":553.7,"bid_size":0.0,"ask":559.3,"ask_size":0.0,"iv":0.2156,"open_interest":1.0,"volume":0.0,"delta":0.7863,"gamma":0.0004,"vega":8.8884,"theta":-1.2797,"rho":9.3036,"theo":555.27,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":626.89,"last_trade_time":"2026-01-29T13:43:12","percent_change":0.0,"prev_day_close":534.100006103516},{"option":"SPXW260430P06440000","bid":81.6,"bid_size":0.0,"ask":82.3,"ask_size":0.0,"iv":0.2157,"open_interest":3.0,"volume":0.0,"delta":-0.2135,"gamma":0.0004,"vega":8.8884,"theta":-1.3282,"rho":-2.9504,"theo":82.3985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.16,"last_trade_time":"2026-01-29T13:43:12","percent_change":0.0,"prev_day_close":88.0500030517578},{"option":"SPXW260430C06445000","bid":545.9,"bid_size":0.0,"ask":555.7,"ask_size":0.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":0.7845,"gamma":0.0004,"vega":8.932,"theta":-1.2833,"rho":9.2874,"theo":551.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.950012207031},{"option":"SPXW260430P06445000","bid":82.3,"bid_size":0.0,"ask":83.0,"ask_size":0.0,"iv":0.2152,"open_interest":4.0,"volume":0.0,"delta":-0.2153,"gamma":0.0004,"vega":8.932,"theta":-1.3314,"rho":-2.976,"theo":83.0957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.37,"last_trade_time":"2026-02-16T10:33:57","percent_change":0.0,"prev_day_close":88.7999992370606},{"option":"SPXW260430C06450000","bid":545.1,"bid_size":0.0,"ask":550.6,"ask_size":0.0,"iv":0.2145,"open_interest":12.0,"volume":0.0,"delta":0.7827,"gamma":0.0004,"vega":8.9758,"theta":-1.2869,"rho":9.271,"theo":546.7511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":626.14,"last_trade_time":"2026-02-09T11:18:00","percent_change":0.0,"prev_day_close":525.349975585938},{"option":"SPXW260430P06450000","bid":83.0,"bid_size":0.0,"ask":83.7,"ask_size":0.0,"iv":0.2147,"open_interest":1717.0,"volume":11.0,"delta":-0.2172,"gamma":0.0004,"vega":8.9758,"theta":-1.3344,"rho":-3.002,"theo":83.7996,"change":-2.34,"open":84.8,"high":87.21,"low":84.8,"tick":"up","last_trade_price":87.21,"last_trade_time":"2026-02-18T15:10:13","percent_change":-2.61307,"prev_day_close":89.5500030517578},{"option":"SPXW260430C06455000","bid":537.4,"bid_size":0.0,"ask":547.0,"ask_size":0.0,"iv":0.2126,"open_interest":0.0,"volume":0.0,"delta":0.7808,"gamma":0.0004,"vega":9.0196,"theta":-1.2905,"rho":9.2542,"theo":542.5017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.600006103516},{"option":"SPXW260430P06455000","bid":83.7,"bid_size":0.0,"ask":84.4,"ask_size":0.0,"iv":0.214,"open_interest":28.0,"volume":0.0,"delta":-0.219,"gamma":0.0004,"vega":9.0196,"theta":-1.3375,"rho":-3.0282,"theo":84.5102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.8,"last_trade_time":"2026-02-09T15:36:36","percent_change":0.0,"prev_day_close":90.2999992370606},{"option":"SPXW260430C06460000","bid":536.9,"bid_size":0.0,"ask":542.1,"ask_size":0.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.7789,"gamma":0.0005,"vega":9.0633,"theta":-1.294,"rho":9.2372,"theo":538.2592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.550018310547},{"option":"SPXW260430P06460000","bid":84.4,"bid_size":0.0,"ask":85.1,"ask_size":0.0,"iv":0.2135,"open_interest":39.0,"volume":0.0,"delta":-0.2209,"gamma":0.0005,"vega":9.0633,"theta":-1.3405,"rho":-3.0547,"theo":85.2277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.65,"last_trade_time":"2026-02-13T14:19:00","percent_change":0.0,"prev_day_close":91.1000022888184},{"option":"SPXW260430C06465000","bid":529.0,"bid_size":0.0,"ask":538.7,"ask_size":0.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.777,"gamma":0.0005,"vega":9.1071,"theta":-1.2975,"rho":9.2199,"theo":534.0237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.350006103516},{"option":"SPXW260430P06465000","bid":85.1,"bid_size":0.0,"ask":85.8,"ask_size":0.0,"iv":0.2129,"open_interest":31.0,"volume":0.0,"delta":-0.2228,"gamma":0.0005,"vega":9.1071,"theta":-1.3435,"rho":-3.0815,"theo":85.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.3,"last_trade_time":"2026-02-12T15:41:33","percent_change":0.0,"prev_day_close":91.8999977111816},{"option":"SPXW260430C06470000","bid":528.3,"bid_size":0.0,"ask":533.9,"ask_size":0.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.7751,"gamma":0.0005,"vega":9.1508,"theta":-1.301,"rho":9.2025,"theo":529.7951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":509.149993896484},{"option":"SPXW260430P06470000","bid":85.9,"bid_size":0.0,"ask":86.6,"ask_size":0.0,"iv":0.2124,"open_interest":12.0,"volume":0.0,"delta":-0.2247,"gamma":0.0005,"vega":9.1508,"theta":-1.3465,"rho":-3.1085,"theo":86.6836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.0,"last_trade_time":"2026-02-12T11:21:00","percent_change":0.0,"prev_day_close":92.6500015258789},{"option":"SPXW260430C06475000","bid":524.1,"bid_size":0.0,"ask":529.6,"ask_size":0.0,"iv":0.2115,"open_interest":14.0,"volume":1.0,"delta":0.7732,"gamma":0.0005,"vega":9.1944,"theta":-1.3044,"rho":9.1847,"theo":525.5737,"change":38.4,"open":542.8,"high":542.8,"low":542.8,"tick":"up","last_trade_price":542.8,"last_trade_time":"2026-02-18T13:24:05","percent_change":7.61301,"prev_day_close":504.399993896484},{"option":"SPXW260430P06475000","bid":86.6,"bid_size":0.0,"ask":87.3,"ask_size":0.0,"iv":0.2117,"open_interest":214.0,"volume":5.0,"delta":-0.2266,"gamma":0.0005,"vega":9.1944,"theta":-1.3494,"rho":-3.1357,"theo":87.4222,"change":-14.15,"open":83.25,"high":83.25,"low":79.3,"tick":"no_change","last_trade_price":79.3,"last_trade_time":"2026-02-18T12:21:05","percent_change":-15.1418,"prev_day_close":93.4499969482422},{"option":"SPXW260430C06480000","bid":520.2,"bid_size":0.0,"ask":525.2,"ask_size":0.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":0.7712,"gamma":0.0005,"vega":9.2379,"theta":-1.3078,"rho":9.1668,"theo":521.3594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":500.850006103516},{"option":"SPXW260430P06480000","bid":87.4,"bid_size":0.0,"ask":88.1,"ask_size":0.0,"iv":0.2112,"open_interest":75.0,"volume":0.0,"delta":-0.2286,"gamma":0.0005,"vega":9.2379,"theta":-1.3523,"rho":-3.1632,"theo":88.1679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.1,"last_trade_time":"2026-02-12T10:48:34","percent_change":0.0,"prev_day_close":94.2999992370606},{"option":"SPXW260430C06485000","bid":512.1,"bid_size":0.0,"ask":521.7,"ask_size":0.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.7693,"gamma":0.0005,"vega":9.2813,"theta":-1.3112,"rho":9.1486,"theo":517.1523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.75},{"option":"SPXW260430P06485000","bid":88.1,"bid_size":0.0,"ask":88.8,"ask_size":0.0,"iv":0.2106,"open_interest":13.0,"volume":0.0,"delta":-0.2306,"gamma":0.0005,"vega":9.2813,"theta":-1.3551,"rho":-3.1909,"theo":88.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-12T15:46:01","percent_change":0.0,"prev_day_close":95.1000022888184},{"option":"SPXW260430C06490000","bid":511.8,"bid_size":0.0,"ask":516.8,"ask_size":0.0,"iv":0.2097,"open_interest":11.0,"volume":0.0,"delta":0.7673,"gamma":0.0005,"vega":9.3246,"theta":-1.3145,"rho":9.1303,"theo":512.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":578.46,"last_trade_time":"2026-02-12T10:04:16","percent_change":0.0,"prev_day_close":492.600006103516},{"option":"SPXW260430P06490000","bid":88.9,"bid_size":0.0,"ask":89.6,"ask_size":0.0,"iv":0.2101,"open_interest":20.0,"volume":0.0,"delta":-0.2326,"gamma":0.0005,"vega":9.3246,"theta":-1.3579,"rho":-3.2187,"theo":89.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.0,"last_trade_time":"2026-02-12T15:46:07","percent_change":0.0,"prev_day_close":95.8999977111816},{"option":"SPXW260430C06495000","bid":503.7,"bid_size":0.0,"ask":513.3,"ask_size":0.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.7653,"gamma":0.0005,"vega":9.3677,"theta":-1.3178,"rho":9.1118,"theo":508.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":488.449996948242},{"option":"SPXW260430P06495000","bid":89.6,"bid_size":0.0,"ask":90.3,"ask_size":0.0,"iv":0.2095,"open_interest":21.0,"volume":0.0,"delta":-0.2346,"gamma":0.0005,"vega":9.3677,"theta":-1.3607,"rho":-3.2467,"theo":90.4487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.4,"last_trade_time":"2026-02-12T15:45:53","percent_change":0.0,"prev_day_close":96.75},{"option":"SPXW260430C06500000","bid":503.2,"bid_size":0.0,"ask":508.6,"ask_size":0.0,"iv":0.2086,"open_interest":85.0,"volume":0.0,"delta":0.7632,"gamma":0.0005,"vega":9.4107,"theta":-1.321,"rho":9.0931,"theo":504.5752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.17,"last_trade_time":"2026-02-12T16:04:34","percent_change":0.0,"prev_day_close":483.75},{"option":"SPXW260430P06500000","bid":90.4,"bid_size":0.0,"ask":91.1,"ask_size":0.0,"iv":0.2089,"open_interest":783.0,"volume":29.0,"delta":-0.2366,"gamma":0.0005,"vega":9.4107,"theta":-1.3634,"rho":-3.2749,"theo":91.2237,"change":-12.64,"open":92.2,"high":92.2,"low":82.6,"tick":"up","last_trade_price":84.96,"last_trade_time":"2026-02-18T13:37:02","percent_change":-12.9508,"prev_day_close":97.6000022888184},{"option":"SPXW260430C06505000","bid":495.3,"bid_size":0.0,"ask":504.9,"ask_size":0.0,"iv":0.207,"open_interest":0.0,"volume":0.0,"delta":0.7612,"gamma":0.0005,"vega":9.4536,"theta":-1.3242,"rho":9.0743,"theo":500.3977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.299987792969},{"option":"SPXW260430P06505000","bid":91.2,"bid_size":0.0,"ask":91.9,"ask_size":0.0,"iv":0.2084,"open_interest":21.0,"volume":1.0,"delta":-0.2386,"gamma":0.0005,"vega":9.4536,"theta":-1.3661,"rho":-3.3032,"theo":92.0062,"change":-13.25,"open":85.2,"high":85.2,"low":85.2,"tick":"down","last_trade_price":85.2,"last_trade_time":"2026-02-18T10:15:39","percent_change":-13.4586,"prev_day_close":98.4499969482422},{"option":"SPXW260430C06510000","bid":494.8,"bid_size":0.0,"ask":500.3,"ask_size":0.0,"iv":0.2075,"open_interest":1.0,"volume":0.0,"delta":0.7592,"gamma":0.0005,"vega":9.4964,"theta":-1.3274,"rho":9.0552,"theo":496.2277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.11,"last_trade_time":"2026-01-30T11:14:35","percent_change":0.0,"prev_day_close":476.200012207031},{"option":"SPXW260430P06510000","bid":92.0,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.2077,"open_interest":8.0,"volume":0.0,"delta":-0.2407,"gamma":0.0005,"vega":9.4964,"theta":-1.3688,"rho":-3.3317,"theo":92.7962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.3,"last_trade_time":"2026-02-12T11:26:07","percent_change":0.0,"prev_day_close":99.2999992370606},{"option":"SPXW260430C06515000","bid":487.0,"bid_size":0.0,"ask":496.6,"ask_size":0.0,"iv":0.2059,"open_interest":3.0,"volume":3.0,"delta":0.7571,"gamma":0.0005,"vega":9.539,"theta":-1.3305,"rho":9.0361,"theo":492.0652,"change":37.66,"open":509.81,"high":509.81,"low":509.81,"tick":"up","last_trade_price":509.81,"last_trade_time":"2026-02-18T10:17:01","percent_change":7.97628,"prev_day_close":472.150009155273},{"option":"SPXW260430P06515000","bid":92.8,"bid_size":0.0,"ask":93.5,"ask_size":0.0,"iv":0.2072,"open_interest":7.0,"volume":0.0,"delta":-0.2428,"gamma":0.0005,"vega":9.539,"theta":-1.3714,"rho":-3.3604,"theo":93.5938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.2,"last_trade_time":"2026-02-12T15:53:01","percent_change":0.0,"prev_day_close":100.150001525879},{"option":"SPXW260430C06520000","bid":486.6,"bid_size":0.0,"ask":491.7,"ask_size":0.0,"iv":0.2062,"open_interest":3.0,"volume":3.0,"delta":0.755,"gamma":0.0005,"vega":9.5816,"theta":-1.3336,"rho":9.0167,"theo":487.9105,"change":37.53,"open":505.63,"high":505.63,"low":505.63,"tick":"up","last_trade_price":505.63,"last_trade_time":"2026-02-18T10:17:01","percent_change":8.01752,"prev_day_close":468.100006103516},{"option":"SPXW260430P06520000","bid":93.6,"bid_size":0.0,"ask":94.3,"ask_size":0.0,"iv":0.2066,"open_interest":227.0,"volume":0.0,"delta":-0.2448,"gamma":0.0005,"vega":9.5816,"theta":-1.374,"rho":-3.3893,"theo":94.399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.5,"last_trade_time":"2026-02-13T15:28:11","percent_change":0.0,"prev_day_close":101.0},{"option":"SPXW260430C06525000","bid":482.2,"bid_size":0.0,"ask":487.8,"ask_size":0.0,"iv":0.2059,"open_interest":17.0,"volume":0.0,"delta":0.7529,"gamma":0.0005,"vega":9.6242,"theta":-1.3366,"rho":8.9971,"theo":483.7634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":590.81,"last_trade_time":"2026-01-28T14:31:32","percent_change":0.0,"prev_day_close":463.5},{"option":"SPXW260430P06525000","bid":94.4,"bid_size":0.0,"ask":95.1,"ask_size":0.0,"iv":0.206,"open_interest":455.0,"volume":0.0,"delta":-0.247,"gamma":0.0005,"vega":9.6242,"theta":-1.3765,"rho":-3.4184,"theo":95.212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.2,"last_trade_time":"2026-02-12T15:46:07","percent_change":0.0,"prev_day_close":101.949996948242},{"option":"SPXW260430C06530000","bid":478.2,"bid_size":0.0,"ask":483.6,"ask_size":0.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.7507,"gamma":0.0005,"vega":9.6667,"theta":-1.3396,"rho":8.9773,"theo":479.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.949996948242},{"option":"SPXW260430P06530000","bid":95.2,"bid_size":0.0,"ask":95.9,"ask_size":0.0,"iv":0.2055,"open_interest":8.0,"volume":0.0,"delta":-0.2491,"gamma":0.0005,"vega":9.6667,"theta":-1.379,"rho":-3.4477,"theo":96.0328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.3,"last_trade_time":"2026-02-12T15:53:05","percent_change":0.0,"prev_day_close":102.799999237061},{"option":"SPXW260430C06535000","bid":470.4,"bid_size":0.0,"ask":480.0,"ask_size":0.0,"iv":0.2036,"open_interest":1.0,"volume":0.0,"delta":0.7486,"gamma":0.0005,"vega":9.7092,"theta":-1.3425,"rho":8.9572,"theo":475.4928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":501.2,"last_trade_time":"2026-01-20T10:49:50","percent_change":0.0,"prev_day_close":455.75},{"option":"SPXW260430P06535000","bid":96.1,"bid_size":0.0,"ask":96.7,"ask_size":0.0,"iv":0.2049,"open_interest":4.0,"volume":0.0,"delta":-0.2513,"gamma":0.0005,"vega":9.7092,"theta":-1.3814,"rho":-3.4773,"theo":96.8614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.6,"last_trade_time":"2026-02-12T11:25:42","percent_change":0.0,"prev_day_close":103.700000762939},{"option":"SPXW260430C06540000","bid":470.1,"bid_size":0.0,"ask":475.2,"ask_size":0.0,"iv":0.2041,"open_interest":0.0,"volume":0.0,"delta":0.7464,"gamma":0.0005,"vega":9.7517,"theta":-1.3454,"rho":8.9369,"theo":471.3694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.849990844727},{"option":"SPXW260430P06540000","bid":96.9,"bid_size":0.0,"ask":97.6,"ask_size":0.0,"iv":0.2043,"open_interest":4.0,"volume":5.0,"delta":-0.2534,"gamma":0.0005,"vega":9.7517,"theta":-1.3838,"rho":-3.5071,"theo":97.698,"change":-4.18,"open":100.47,"high":100.47,"low":100.47,"tick":"no_change","last_trade_price":100.47,"last_trade_time":"2026-02-18T15:30:56","percent_change":-3.99427,"prev_day_close":104.650001525879},{"option":"SPXW260430C06545000","bid":462.1,"bid_size":0.0,"ask":471.8,"ask_size":0.0,"iv":0.2025,"open_interest":0.0,"volume":0.0,"delta":0.7442,"gamma":0.0005,"vega":9.7942,"theta":-1.3483,"rho":8.9162,"theo":467.2541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":447.700012207031},{"option":"SPXW260430P06545000","bid":97.7,"bid_size":0.0,"ask":98.4,"ask_size":0.0,"iv":0.2037,"open_interest":20.0,"volume":0.0,"delta":-0.2556,"gamma":0.0005,"vega":9.7942,"theta":-1.3862,"rho":-3.5373,"theo":98.5427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.1,"last_trade_time":"2026-02-05T09:44:29","percent_change":0.0,"prev_day_close":105.5},{"option":"SPXW260430C06550000","bid":461.7,"bid_size":0.0,"ask":466.9,"ask_size":0.0,"iv":0.203,"open_interest":34.0,"volume":0.0,"delta":0.742,"gamma":0.0005,"vega":9.8368,"theta":-1.3511,"rho":8.8953,"theo":463.1469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.3,"last_trade_time":"2026-02-06T14:06:47","percent_change":0.0,"prev_day_close":443.199996948242},{"option":"SPXW260430P06550000","bid":98.6,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.2032,"open_interest":182.0,"volume":2.0,"delta":-0.2578,"gamma":0.0005,"vega":9.8368,"theta":-1.3884,"rho":-3.5677,"theo":99.3955,"change":-9.82,"open":96.63,"high":96.63,"low":96.63,"tick":"down","last_trade_price":96.63,"last_trade_time":"2026-02-18T15:58:23","percent_change":-9.22499,"prev_day_close":106.449996948242},{"option":"SPXW260430C06555000","bid":453.9,"bid_size":0.0,"ask":463.6,"ask_size":0.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":0.7398,"gamma":0.0005,"vega":9.8794,"theta":-1.3538,"rho":8.874,"theo":459.0481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":439.600006103516},{"option":"SPXW260430P06555000","bid":99.4,"bid_size":0.0,"ask":100.1,"ask_size":0.0,"iv":0.2026,"open_interest":61.0,"volume":0.0,"delta":-0.2601,"gamma":0.0005,"vega":9.8794,"theta":-1.3907,"rho":-3.5985,"theo":100.2566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.4,"last_trade_time":"2026-02-17T12:29:49","percent_change":0.0,"prev_day_close":107.399997711182},{"option":"SPXW260430C06560000","bid":453.7,"bid_size":0.0,"ask":458.7,"ask_size":0.0,"iv":0.2017,"open_interest":1.0,"volume":0.0,"delta":0.7375,"gamma":0.0005,"vega":9.922,"theta":-1.3566,"rho":8.8523,"theo":454.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":469.42,"last_trade_time":"2026-02-06T11:01:44","percent_change":0.0,"prev_day_close":435.600006103516},{"option":"SPXW260430P06560000","bid":100.3,"bid_size":0.0,"ask":101.0,"ask_size":0.0,"iv":0.202,"open_interest":33.0,"volume":0.0,"delta":-0.2623,"gamma":0.0005,"vega":9.922,"theta":-1.3929,"rho":-3.6297,"theo":101.1261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.8,"last_trade_time":"2026-02-12T15:46:06","percent_change":0.0,"prev_day_close":108.299999237061},{"option":"SPXW260430C06565000","bid":445.7,"bid_size":0.0,"ask":455.4,"ask_size":0.0,"iv":0.2002,"open_interest":5.0,"volume":0.0,"delta":0.7352,"gamma":0.0005,"vega":9.9647,"theta":-1.3592,"rho":8.8303,"theo":450.8757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.93,"last_trade_time":"2026-02-12T13:31:38","percent_change":0.0,"prev_day_close":431.600006103516},{"option":"SPXW260430P06565000","bid":101.2,"bid_size":0.0,"ask":101.9,"ask_size":0.0,"iv":0.2015,"open_interest":28.0,"volume":0.0,"delta":-0.2646,"gamma":0.0005,"vega":9.9647,"theta":-1.395,"rho":-3.6613,"theo":102.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.1,"last_trade_time":"2026-02-12T15:44:06","percent_change":0.0,"prev_day_close":109.25},{"option":"SPXW260430C06570000","bid":445.4,"bid_size":0.0,"ask":450.5,"ask_size":0.0,"iv":0.2005,"open_interest":5.0,"volume":0.0,"delta":0.733,"gamma":0.0005,"vega":10.0074,"theta":-1.3618,"rho":8.8078,"theo":446.8024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":436.93,"last_trade_time":"2026-02-12T13:31:38","percent_change":0.0,"prev_day_close":427.650009155273},{"option":"SPXW260430P06570000","bid":102.1,"bid_size":0.0,"ask":102.8,"ask_size":0.0,"iv":0.2008,"open_interest":56.0,"volume":0.0,"delta":-0.2669,"gamma":0.0005,"vega":10.0074,"theta":-1.3971,"rho":-3.6932,"theo":102.891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.7,"last_trade_time":"2026-02-12T11:20:56","percent_change":0.0,"prev_day_close":110.200000762939},{"option":"SPXW260430C06575000","bid":441.2,"bid_size":0.0,"ask":446.4,"ask_size":0.0,"iv":0.2004,"open_interest":7.0,"volume":0.0,"delta":0.7306,"gamma":0.0005,"vega":10.0502,"theta":-1.3644,"rho":8.785,"theo":442.7379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.75,"last_trade_time":"2026-02-06T14:06:47","percent_change":0.0,"prev_day_close":423.149993896484},{"option":"SPXW260430P06575000","bid":103.0,"bid_size":0.0,"ask":103.7,"ask_size":0.0,"iv":0.2003,"open_interest":460.0,"volume":1.0,"delta":-0.2692,"gamma":0.0005,"vega":10.0502,"theta":-1.3992,"rho":-3.7256,"theo":103.7865,"change":-18.36,"open":92.84,"high":92.84,"low":92.84,"tick":"down","last_trade_price":92.84,"last_trade_time":"2026-02-18T11:05:21","percent_change":-16.5108,"prev_day_close":111.200000762939},{"option":"SPXW260430C06580000","bid":437.6,"bid_size":0.0,"ask":442.4,"ask_size":0.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":0.7283,"gamma":0.0006,"vega":10.0928,"theta":-1.3669,"rho":8.7618,"theo":438.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.650009155273},{"option":"SPXW260430P06580000","bid":103.9,"bid_size":0.0,"ask":104.6,"ask_size":0.0,"iv":0.1997,"open_interest":113.0,"volume":0.0,"delta":-0.2715,"gamma":0.0006,"vega":10.0928,"theta":-1.4012,"rho":-3.7583,"theo":104.691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.27,"last_trade_time":"2026-02-12T13:03:19","percent_change":0.0,"prev_day_close":112.200000762939},{"option":"SPXW260430C06585000","bid":429.4,"bid_size":0.0,"ask":439.1,"ask_size":0.0,"iv":0.1979,"open_interest":0.0,"volume":0.0,"delta":0.726,"gamma":0.0006,"vega":10.1354,"theta":-1.3693,"rho":8.7381,"theo":434.6359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.650009155273},{"option":"SPXW260430P06585000","bid":104.8,"bid_size":0.0,"ask":105.5,"ask_size":0.0,"iv":0.1991,"open_interest":10.0,"volume":0.0,"delta":-0.2739,"gamma":0.0006,"vega":10.1354,"theta":-1.4031,"rho":-3.7914,"theo":105.6045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.71,"last_trade_time":"2026-02-17T15:07:04","percent_change":0.0,"prev_day_close":113.150001525879},{"option":"SPXW260430C06590000","bid":429.5,"bid_size":0.0,"ask":434.2,"ask_size":0.0,"iv":0.1982,"open_interest":1.0,"volume":0.0,"delta":0.7236,"gamma":0.0006,"vega":10.1779,"theta":-1.3717,"rho":8.7142,"theo":430.5987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":543.7,"last_trade_time":"2026-01-28T10:10:29","percent_change":0.0,"prev_day_close":411.700012207031},{"option":"SPXW260430P06590000","bid":105.7,"bid_size":0.0,"ask":106.4,"ask_size":0.0,"iv":0.1985,"open_interest":11.0,"volume":0.0,"delta":-0.2762,"gamma":0.0006,"vega":10.1779,"theta":-1.405,"rho":-3.8249,"theo":106.5273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.98,"last_trade_time":"2026-02-17T11:26:13","percent_change":0.0,"prev_day_close":114.150001525879},{"option":"SPXW260430C06595000","bid":421.4,"bid_size":0.0,"ask":431.0,"ask_size":0.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":0.7212,"gamma":0.0006,"vega":10.2202,"theta":-1.374,"rho":8.6898,"theo":426.5707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.700012207031},{"option":"SPXW260430P06595000","bid":106.6,"bid_size":0.0,"ask":107.3,"ask_size":0.0,"iv":0.198,"open_interest":16.0,"volume":0.0,"delta":-0.2786,"gamma":0.0006,"vega":10.2202,"theta":-1.4068,"rho":-3.8588,"theo":107.4593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.93,"last_trade_time":"2026-02-13T10:45:40","percent_change":0.0,"prev_day_close":115.100002288818},{"option":"SPXW260430C06600000","bid":421.5,"bid_size":0.0,"ask":426.1,"ask_size":0.0,"iv":0.1972,"open_interest":47.0,"volume":0.0,"delta":0.7188,"gamma":0.0006,"vega":10.2624,"theta":-1.3763,"rho":8.6651,"theo":422.5522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":489.93,"last_trade_time":"2026-02-10T13:58:43","percent_change":0.0,"prev_day_close":403.300003051758},{"option":"SPXW260430P06600000","bid":107.5,"bid_size":0.0,"ask":108.3,"ask_size":0.0,"iv":0.1974,"open_interest":821.0,"volume":2.0,"delta":-0.2811,"gamma":0.0006,"vega":10.2624,"theta":-1.4086,"rho":-3.893,"theo":108.4009,"change":-19.13,"open":104.07,"high":104.07,"low":97.07,"tick":"down","last_trade_price":97.07,"last_trade_time":"2026-02-18T11:05:21","percent_change":-16.463,"prev_day_close":116.200000762939},{"option":"SPXW260430C06605000","bid":413.3,"bid_size":0.0,"ask":423.0,"ask_size":0.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":0.7163,"gamma":0.0006,"vega":10.3044,"theta":-1.3785,"rho":8.6401,"theo":418.5433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":399.800003051758},{"option":"SPXW260430P06605000","bid":108.5,"bid_size":0.0,"ask":109.2,"ask_size":0.0,"iv":0.1967,"open_interest":57.0,"volume":0.0,"delta":-0.2835,"gamma":0.0006,"vega":10.3044,"theta":-1.4102,"rho":-3.9274,"theo":109.3519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.8,"last_trade_time":"2026-02-10T13:04:24","percent_change":0.0,"prev_day_close":117.25},{"option":"SPXW260430C06610000","bid":413.2,"bid_size":0.0,"ask":418.1,"ask_size":0.0,"iv":0.1959,"open_interest":20.0,"volume":0.0,"delta":0.7139,"gamma":0.0006,"vega":10.346,"theta":-1.3806,"rho":8.6148,"theo":414.544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":351.78,"last_trade_time":"2025-11-20T15:43:57","percent_change":0.0,"prev_day_close":395.799987792969},{"option":"SPXW260430P06610000","bid":109.4,"bid_size":0.0,"ask":110.2,"ask_size":0.0,"iv":0.1962,"open_interest":58.0,"volume":0.0,"delta":-0.286,"gamma":0.0006,"vega":10.346,"theta":-1.4119,"rho":-3.9623,"theo":110.3127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.0,"last_trade_time":"2026-02-12T15:46:07","percent_change":0.0,"prev_day_close":118.200000762939},{"option":"SPXW260430C06615000","bid":405.3,"bid_size":0.0,"ask":415.0,"ask_size":0.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":0.7114,"gamma":0.0006,"vega":10.3874,"theta":-1.3827,"rho":8.5893,"theo":410.5545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.800003051758},{"option":"SPXW260430P06615000","bid":110.4,"bid_size":0.0,"ask":111.1,"ask_size":0.0,"iv":0.1956,"open_interest":50.0,"volume":4.0,"delta":-0.2885,"gamma":0.0006,"vega":10.3874,"theta":-1.4135,"rho":-3.9973,"theo":111.2831,"change":-5.75,"open":113.5,"high":113.5,"low":113.5,"tick":"up","last_trade_price":113.5,"last_trade_time":"2026-02-18T09:41:23","percent_change":-4.8218,"prev_day_close":119.25},{"option":"SPXW260430C06620000","bid":405.5,"bid_size":0.0,"ask":410.1,"ask_size":0.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.7089,"gamma":0.0006,"vega":10.4285,"theta":-1.3847,"rho":8.5635,"theo":406.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.19,"last_trade_time":"2025-11-03T10:43:26","percent_change":0.0,"prev_day_close":387.100006103516},{"option":"SPXW260430P06620000","bid":111.4,"bid_size":0.0,"ask":112.1,"ask_size":0.0,"iv":0.195,"open_interest":242.0,"volume":3.0,"delta":-0.291,"gamma":0.0006,"vega":10.4285,"theta":-1.415,"rho":-4.0326,"theo":112.2635,"change":-15.04,"open":104.26,"high":105.31,"low":102.12,"tick":"up","last_trade_price":105.31,"last_trade_time":"2026-02-18T13:39:49","percent_change":-12.4969,"prev_day_close":120.349998474121},{"option":"SPXW260430C06625000","bid":401.5,"bid_size":0.0,"ask":406.2,"ask_size":0.0,"iv":0.1942,"open_interest":6.0,"volume":0.0,"delta":0.7063,"gamma":0.0006,"vega":10.4692,"theta":-1.3867,"rho":8.5376,"theo":402.6051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.7,"last_trade_time":"2025-12-17T10:43:54","percent_change":0.0,"prev_day_close":383.199996948242},{"option":"SPXW260430P06625000","bid":112.4,"bid_size":0.0,"ask":113.1,"ask_size":0.0,"iv":0.1945,"open_interest":76.0,"volume":0.0,"delta":-0.2935,"gamma":0.0006,"vega":10.4692,"theta":-1.4164,"rho":-4.0681,"theo":113.2537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.4,"last_trade_time":"2026-02-06T13:34:49","percent_change":0.0,"prev_day_close":121.450000762939},{"option":"SPXW260430C06630000","bid":397.5,"bid_size":0.0,"ask":402.3,"ask_size":0.0,"iv":0.1935,"open_interest":1.0,"volume":0.0,"delta":0.7038,"gamma":0.0006,"vega":10.5096,"theta":-1.3886,"rho":8.5114,"theo":398.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.37,"last_trade_time":"2025-12-17T09:32:38","percent_change":0.0,"prev_day_close":379.150009155273},{"option":"SPXW260430P06630000","bid":113.3,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.1938,"open_interest":79.0,"volume":0.0,"delta":-0.296,"gamma":0.0006,"vega":10.5096,"theta":-1.4178,"rho":-4.1037,"theo":114.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.4,"last_trade_time":"2026-02-13T09:49:06","percent_change":0.0,"prev_day_close":122.450000762939},{"option":"SPXW260430C06635000","bid":389.4,"bid_size":0.0,"ask":399.1,"ask_size":0.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.7012,"gamma":0.0006,"vega":10.5497,"theta":-1.3904,"rho":8.485,"theo":394.6956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.350006103516},{"option":"SPXW260430P06635000","bid":114.3,"bid_size":0.0,"ask":115.1,"ask_size":0.0,"iv":0.1932,"open_interest":3.0,"volume":0.0,"delta":-0.2986,"gamma":0.0006,"vega":10.5497,"theta":-1.4191,"rho":-4.1396,"theo":115.2643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.72,"last_trade_time":"2026-02-10T10:39:24","percent_change":0.0,"prev_day_close":123.549999237061},{"option":"SPXW260430C06640000","bid":389.6,"bid_size":0.0,"ask":394.3,"ask_size":0.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":0.6986,"gamma":0.0006,"vega":10.5895,"theta":-1.3922,"rho":8.4584,"theo":390.7561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":371.600006103516},{"option":"SPXW260430P06640000","bid":115.4,"bid_size":0.0,"ask":116.1,"ask_size":0.0,"iv":0.1927,"open_interest":106.0,"volume":2.0,"delta":-0.3012,"gamma":0.0006,"vega":10.5895,"theta":-1.4204,"rho":-4.1757,"theo":116.2848,"change":-12.75,"open":111.9,"high":111.9,"low":111.9,"tick":"down","last_trade_price":111.9,"last_trade_time":"2026-02-18T13:56:12","percent_change":-10.2286,"prev_day_close":124.650001525879},{"option":"SPXW260430C06645000","bid":381.5,"bid_size":0.0,"ask":391.2,"ask_size":0.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.696,"gamma":0.0006,"vega":10.629,"theta":-1.3938,"rho":8.4317,"theo":386.8268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.650009155273},{"option":"SPXW260430P06645000","bid":116.4,"bid_size":0.0,"ask":117.1,"ask_size":0.0,"iv":0.1921,"open_interest":101.0,"volume":0.0,"delta":-0.3038,"gamma":0.0006,"vega":10.629,"theta":-1.4215,"rho":-4.212,"theo":117.3155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":129.0,"last_trade_time":"2026-02-03T14:29:56","percent_change":0.0,"prev_day_close":125.75},{"option":"SPXW260430C06650000","bid":381.6,"bid_size":0.0,"ask":386.4,"ask_size":0.0,"iv":0.1915,"open_interest":202.0,"volume":0.0,"delta":0.6933,"gamma":0.0006,"vega":10.6681,"theta":-1.3955,"rho":8.4046,"theo":382.9078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.0,"last_trade_time":"2026-01-30T15:59:35","percent_change":0.0,"prev_day_close":363.949996948242},{"option":"SPXW260430P06650000","bid":117.4,"bid_size":0.0,"ask":118.1,"ask_size":0.0,"iv":0.1914,"open_interest":826.0,"volume":2.0,"delta":-0.3065,"gamma":0.0006,"vega":10.6681,"theta":-1.4226,"rho":-4.2485,"theo":118.3565,"change":-18.49,"open":108.78,"high":108.78,"low":108.41,"tick":"down","last_trade_price":108.41,"last_trade_time":"2026-02-18T10:42:30","percent_change":-14.5705,"prev_day_close":126.900001525879},{"option":"SPXW260430C06655000","bid":379.5,"bid_size":0.0,"ask":380.5,"ask_size":0.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":0.6907,"gamma":0.0006,"vega":10.707,"theta":-1.397,"rho":8.3774,"theo":378.9992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.949996948242},{"option":"SPXW260430P06655000","bid":118.4,"bid_size":0.0,"ask":119.2,"ask_size":0.0,"iv":0.1909,"open_interest":21.0,"volume":0.0,"delta":-0.3092,"gamma":0.0006,"vega":10.707,"theta":-1.4237,"rho":-4.2853,"theo":119.4079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.47,"last_trade_time":"2026-02-05T14:41:30","percent_change":0.0,"prev_day_close":127.950000762939},{"option":"SPXW260430C06660000","bid":375.6,"bid_size":0.0,"ask":376.5,"ask_size":0.0,"iv":0.1903,"open_interest":34.0,"volume":0.0,"delta":0.688,"gamma":0.0006,"vega":10.7457,"theta":-1.3985,"rho":8.3498,"theo":375.1011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.42,"last_trade_time":"2026-02-06T11:01:44","percent_change":0.0,"prev_day_close":356.150009155273},{"option":"SPXW260430P06660000","bid":119.5,"bid_size":0.0,"ask":120.2,"ask_size":0.0,"iv":0.1903,"open_interest":31.0,"volume":0.0,"delta":-0.3118,"gamma":0.0006,"vega":10.7457,"theta":-1.4246,"rho":-4.3223,"theo":120.4698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.8,"last_trade_time":"2026-02-06T13:25:11","percent_change":0.0,"prev_day_close":129.150001525879},{"option":"SPXW260430C06665000","bid":371.7,"bid_size":0.0,"ask":372.6,"ask_size":0.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":0.6853,"gamma":0.0006,"vega":10.7841,"theta":-1.3999,"rho":8.3219,"theo":371.2136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":352.299987792969},{"option":"SPXW260430P06665000","bid":120.6,"bid_size":0.0,"ask":121.3,"ask_size":0.0,"iv":0.1897,"open_interest":6.0,"volume":0.0,"delta":-0.3146,"gamma":0.0006,"vega":10.7841,"theta":-1.4255,"rho":-4.3597,"theo":121.5423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.2,"last_trade_time":"2026-02-04T15:44:34","percent_change":0.0,"prev_day_close":130.25},{"option":"SPXW260430C06670000","bid":367.8,"bid_size":0.0,"ask":368.8,"ask_size":0.0,"iv":0.1891,"open_interest":4.0,"volume":0.0,"delta":0.6825,"gamma":0.0006,"vega":10.8224,"theta":-1.4012,"rho":8.2937,"theo":367.3369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":370.6,"last_trade_time":"2026-02-12T11:33:33","percent_change":0.0,"prev_day_close":348.550003051758},{"option":"SPXW260430P06670000","bid":121.6,"bid_size":0.0,"ask":122.4,"ask_size":0.0,"iv":0.1891,"open_interest":36.0,"volume":0.0,"delta":-0.3173,"gamma":0.0006,"vega":10.8224,"theta":-1.4264,"rho":-4.3974,"theo":122.6256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.3,"last_trade_time":"2026-02-12T12:53:11","percent_change":0.0,"prev_day_close":131.5},{"option":"SPXW260430C06675000","bid":363.9,"bid_size":0.0,"ask":364.9,"ask_size":0.0,"iv":0.1885,"open_interest":8.0,"volume":0.0,"delta":0.6798,"gamma":0.0006,"vega":10.8604,"theta":-1.4025,"rho":8.265,"theo":363.4711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":420.3,"last_trade_time":"2025-12-12T11:06:11","percent_change":0.0,"prev_day_close":344.899993896484},{"option":"SPXW260430P06675000","bid":122.7,"bid_size":0.0,"ask":123.4,"ask_size":0.0,"iv":0.1885,"open_interest":287.0,"volume":159.0,"delta":-0.3201,"gamma":0.0006,"vega":10.8604,"theta":-1.4271,"rho":-4.4356,"theo":123.7198,"change":-3.65,"open":116.18,"high":129.0,"low":116.18,"tick":"no_change","last_trade_price":129.0,"last_trade_time":"2026-02-18T15:26:38","percent_change":-2.7516,"prev_day_close":132.650001525879},{"option":"SPXW260430C06680000","bid":360.1,"bid_size":0.0,"ask":361.0,"ask_size":0.0,"iv":0.188,"open_interest":9.0,"volume":31.0,"delta":0.677,"gamma":0.0006,"vega":10.8982,"theta":-1.4036,"rho":8.236,"theo":359.6163,"change":35.57,"open":347.0,"high":377.02,"low":347.0,"tick":"no_change","last_trade_price":376.42,"last_trade_time":"2026-02-18T12:24:26","percent_change":10.4357,"prev_day_close":340.850006103516},{"option":"SPXW260430P06680000","bid":123.8,"bid_size":0.0,"ask":124.5,"ask_size":0.0,"iv":0.1879,"open_interest":28.0,"volume":0.0,"delta":-0.3229,"gamma":0.0006,"vega":10.8982,"theta":-1.4278,"rho":-4.4742,"theo":124.825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.91,"last_trade_time":"2026-02-09T12:16:47","percent_change":0.0,"prev_day_close":133.900001525879},{"option":"SPXW260430C06685000","bid":356.2,"bid_size":0.0,"ask":357.1,"ask_size":0.0,"iv":0.1873,"open_interest":0.0,"volume":30.0,"delta":0.6742,"gamma":0.0006,"vega":10.9359,"theta":-1.4048,"rho":8.2064,"theo":355.7727,"change":35.27,"open":373.12,"high":373.12,"low":372.52,"tick":"no_change","last_trade_price":372.52,"last_trade_time":"2026-02-18T12:24:26","percent_change":10.4581,"prev_day_close":337.25},{"option":"SPXW260430P06685000","bid":124.9,"bid_size":0.0,"ask":125.6,"ask_size":0.0,"iv":0.1874,"open_interest":39.0,"volume":0.0,"delta":-0.3257,"gamma":0.0006,"vega":10.9359,"theta":-1.4284,"rho":-4.5133,"theo":125.9414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.0,"last_trade_time":"2026-02-10T15:59:27","percent_change":0.0,"prev_day_close":135.0},{"option":"SPXW260430C06690000","bid":352.4,"bid_size":0.0,"ask":353.3,"ask_size":0.0,"iv":0.1867,"open_interest":6.0,"volume":0.0,"delta":0.6713,"gamma":0.0006,"vega":10.9733,"theta":-1.4058,"rho":8.1764,"theo":351.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.7,"last_trade_time":"2026-02-06T10:11:59","percent_change":0.0,"prev_day_close":333.5},{"option":"SPXW260430P06690000","bid":126.0,"bid_size":0.0,"ask":126.8,"ask_size":0.0,"iv":0.1867,"open_interest":145.0,"volume":156.0,"delta":-0.3285,"gamma":0.0006,"vega":10.9733,"theta":-1.4289,"rho":-4.5528,"theo":127.0692,"change":-3.85,"open":132.4,"high":132.4,"low":132.4,"tick":"no_change","last_trade_price":132.4,"last_trade_time":"2026-02-18T15:26:38","percent_change":-2.82569,"prev_day_close":136.25},{"option":"SPXW260430C06695000","bid":348.5,"bid_size":0.0,"ask":349.5,"ask_size":0.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":0.6685,"gamma":0.0006,"vega":11.0106,"theta":-1.4067,"rho":8.1458,"theo":348.1199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.600006103516},{"option":"SPXW260430P06695000","bid":127.1,"bid_size":0.0,"ask":127.9,"ask_size":0.0,"iv":0.1861,"open_interest":16.0,"volume":0.0,"delta":-0.3314,"gamma":0.0006,"vega":11.0106,"theta":-1.4293,"rho":-4.5928,"theo":128.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":120.7,"last_trade_time":"2026-02-02T09:39:12","percent_change":0.0,"prev_day_close":137.549995422363},{"option":"SPXW260430C06700000","bid":344.7,"bid_size":0.0,"ask":345.6,"ask_size":0.0,"iv":0.1855,"open_interest":13.0,"volume":1.0,"delta":0.6656,"gamma":0.0006,"vega":11.0475,"theta":-1.4076,"rho":8.1148,"theo":344.311,"change":31.4,"open":357.4,"high":357.4,"low":357.4,"tick":"up","last_trade_price":357.4,"last_trade_time":"2026-02-18T10:28:23","percent_change":9.6319,"prev_day_close":326.0},{"option":"SPXW260430P06700000","bid":128.3,"bid_size":0.0,"ask":129.0,"ask_size":0.0,"iv":0.1855,"open_interest":1075.0,"volume":13.0,"delta":-0.3342,"gamma":0.0006,"vega":11.0475,"theta":-1.4296,"rho":-4.6334,"theo":129.3597,"change":-4.52,"open":124.47,"high":134.23,"low":118.64,"tick":"up","last_trade_price":134.23,"last_trade_time":"2026-02-18T15:10:13","percent_change":-3.25766,"prev_day_close":138.75},{"option":"SPXW260430C06705000","bid":340.9,"bid_size":0.0,"ask":341.8,"ask_size":0.0,"iv":0.1849,"open_interest":6.0,"volume":0.0,"delta":0.6627,"gamma":0.0006,"vega":11.0842,"theta":-1.4083,"rho":8.0832,"theo":340.514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.1,"last_trade_time":"2026-02-17T09:34:02","percent_change":0.0,"prev_day_close":322.299987792969},{"option":"SPXW260430P06705000","bid":129.4,"bid_size":0.0,"ask":130.2,"ask_size":0.0,"iv":0.1849,"open_interest":18.0,"volume":0.0,"delta":-0.3372,"gamma":0.0006,"vega":11.0842,"theta":-1.4299,"rho":-4.6744,"theo":130.5227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.68,"last_trade_time":"2026-02-17T15:33:04","percent_change":0.0,"prev_day_close":140.0},{"option":"SPXW260430C06710000","bid":337.1,"bid_size":0.0,"ask":338.0,"ask_size":0.0,"iv":0.1843,"open_interest":1.0,"volume":7.0,"delta":0.6597,"gamma":0.0006,"vega":11.1205,"theta":-1.409,"rho":8.0512,"theo":336.7291,"change":5.15,"open":323.8,"high":323.8,"low":323.8,"tick":"down","last_trade_price":323.8,"last_trade_time":"2026-02-18T09:30:04","percent_change":1.61619,"prev_day_close":318.650009155273},{"option":"SPXW260430P06710000","bid":130.6,"bid_size":0.0,"ask":131.3,"ask_size":0.0,"iv":0.1843,"open_interest":68.0,"volume":0.0,"delta":-0.3401,"gamma":0.0006,"vega":11.1205,"theta":-1.43,"rho":-4.716,"theo":131.6979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.6,"last_trade_time":"2026-02-13T09:56:10","percent_change":0.0,"prev_day_close":141.25},{"option":"SPXW260430C06715000","bid":333.3,"bid_size":0.0,"ask":334.2,"ask_size":0.0,"iv":0.1837,"open_interest":2.0,"volume":0.0,"delta":0.6568,"gamma":0.0007,"vega":11.1564,"theta":-1.4096,"rho":8.0188,"theo":332.9565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":432.51,"last_trade_time":"2026-01-27T12:07:39","percent_change":0.0,"prev_day_close":314.949996948242},{"option":"SPXW260430P06715000","bid":131.7,"bid_size":0.0,"ask":132.5,"ask_size":0.0,"iv":0.1837,"open_interest":18.0,"volume":0.0,"delta":-0.3431,"gamma":0.0007,"vega":11.1564,"theta":-1.4301,"rho":-4.758,"theo":132.8853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-02-13T15:37:12","percent_change":0.0,"prev_day_close":142.5},{"option":"SPXW260430C06720000","bid":329.5,"bid_size":0.0,"ask":330.5,"ask_size":0.0,"iv":0.1831,"open_interest":8.0,"volume":0.0,"delta":0.6538,"gamma":0.0007,"vega":11.1919,"theta":-1.4101,"rho":7.9859,"theo":329.1964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.7,"last_trade_time":"2026-02-12T13:28:15","percent_change":0.0,"prev_day_close":311.349990844727},{"option":"SPXW260430P06720000","bid":132.9,"bid_size":0.0,"ask":133.7,"ask_size":0.0,"iv":0.1832,"open_interest":71.0,"volume":0.0,"delta":-0.3461,"gamma":0.0007,"vega":11.1919,"theta":-1.4301,"rho":-4.8003,"theo":134.0851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.87,"last_trade_time":"2026-02-10T15:04:20","percent_change":0.0,"prev_day_close":143.799995422363},{"option":"SPXW260430C06725000","bid":325.8,"bid_size":0.0,"ask":326.7,"ask_size":0.0,"iv":0.1825,"open_interest":20.0,"volume":0.0,"delta":0.6508,"gamma":0.0007,"vega":11.2269,"theta":-1.4105,"rho":7.9527,"theo":325.4487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.8,"last_trade_time":"2026-02-17T09:33:32","percent_change":0.0,"prev_day_close":307.650009155273},{"option":"SPXW260430P06725000","bid":134.1,"bid_size":0.0,"ask":134.9,"ask_size":0.0,"iv":0.1826,"open_interest":689.0,"volume":10.0,"delta":-0.3491,"gamma":0.0007,"vega":11.2269,"theta":-1.43,"rho":-4.843,"theo":135.2975,"change":-6.22,"open":138.88,"high":138.88,"low":138.88,"tick":"no_change","last_trade_price":138.88,"last_trade_time":"2026-02-18T15:30:56","percent_change":-4.2867,"prev_day_close":145.099998474121},{"option":"SPXW260430C06730000","bid":322.0,"bid_size":0.0,"ask":322.9,"ask_size":0.0,"iv":0.1819,"open_interest":13.0,"volume":0.0,"delta":0.6477,"gamma":0.0007,"vega":11.2614,"theta":-1.4108,"rho":7.9191,"theo":321.7139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.34,"last_trade_time":"2026-02-13T10:15:29","percent_change":0.0,"prev_day_close":303.949996948242},{"option":"SPXW260430P06730000","bid":135.3,"bid_size":0.0,"ask":136.1,"ask_size":0.0,"iv":0.1819,"open_interest":48.0,"volume":0.0,"delta":-0.3521,"gamma":0.0007,"vega":11.2614,"theta":-1.4298,"rho":-4.8861,"theo":136.5226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.9,"last_trade_time":"2026-02-13T09:58:15","percent_change":0.0,"prev_day_close":146.449996948242},{"option":"SPXW260430C06735000","bid":318.3,"bid_size":0.0,"ask":319.2,"ask_size":0.0,"iv":0.1813,"open_interest":10.0,"volume":0.0,"delta":0.6446,"gamma":0.0007,"vega":11.2953,"theta":-1.411,"rho":7.8853,"theo":317.9918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":316.4,"last_trade_time":"2026-02-13T13:14:13","percent_change":0.0,"prev_day_close":300.299987792969},{"option":"SPXW260430P06735000","bid":136.6,"bid_size":0.0,"ask":137.3,"ask_size":0.0,"iv":0.1813,"open_interest":15.0,"volume":0.0,"delta":-0.3552,"gamma":0.0007,"vega":11.2953,"theta":-1.4295,"rho":-4.9294,"theo":137.7606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.3,"last_trade_time":"2026-02-11T11:22:55","percent_change":0.0,"prev_day_close":147.799995422363},{"option":"SPXW260430C06740000","bid":314.5,"bid_size":0.0,"ask":315.5,"ask_size":0.0,"iv":0.1807,"open_interest":7.0,"volume":0.0,"delta":0.6415,"gamma":0.0007,"vega":11.3287,"theta":-1.4111,"rho":7.8512,"theo":314.2827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.5,"last_trade_time":"2026-02-17T09:32:17","percent_change":0.0,"prev_day_close":296.700012207031},{"option":"SPXW260430P06740000","bid":137.8,"bid_size":0.0,"ask":138.6,"ask_size":0.0,"iv":0.1808,"open_interest":264.0,"volume":0.0,"delta":-0.3583,"gamma":0.0007,"vega":11.3287,"theta":-1.4291,"rho":-4.973,"theo":139.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.6,"last_trade_time":"2026-02-11T11:22:48","percent_change":0.0,"prev_day_close":149.099998474121},{"option":"SPXW260430C06745000","bid":310.8,"bid_size":0.0,"ask":311.8,"ask_size":0.0,"iv":0.1801,"open_interest":7.0,"volume":0.0,"delta":0.6384,"gamma":0.0007,"vega":11.3614,"theta":-1.4111,"rho":7.817,"theo":310.5866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":289.2,"last_trade_time":"2026-02-05T11:17:20","percent_change":0.0,"prev_day_close":293.100006103516},{"option":"SPXW260430P06745000","bid":139.0,"bid_size":0.0,"ask":139.8,"ask_size":0.0,"iv":0.1801,"open_interest":13.0,"volume":0.0,"delta":-0.3614,"gamma":0.0007,"vega":11.3614,"theta":-1.4286,"rho":-5.0167,"theo":140.2753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":148.83,"last_trade_time":"2026-02-17T15:09:43","percent_change":0.0,"prev_day_close":150.449996948242},{"option":"SPXW260430C06750000","bid":307.1,"bid_size":0.0,"ask":308.1,"ask_size":0.0,"iv":0.1795,"open_interest":60.0,"volume":0.0,"delta":0.6353,"gamma":0.0007,"vega":11.3936,"theta":-1.4111,"rho":7.7825,"theo":306.9036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.1,"last_trade_time":"2026-02-17T10:34:25","percent_change":0.0,"prev_day_close":289.5},{"option":"SPXW260430P06750000","bid":140.3,"bid_size":0.0,"ask":141.1,"ask_size":0.0,"iv":0.1795,"open_interest":389.0,"volume":2.0,"delta":-0.3646,"gamma":0.0007,"vega":11.3936,"theta":-1.428,"rho":-5.0607,"theo":141.5524,"change":-20.59,"open":131.21,"high":131.21,"low":131.21,"tick":"no_change","last_trade_price":131.21,"last_trade_time":"2026-02-18T11:52:16","percent_change":-13.5639,"prev_day_close":151.799995422363},{"option":"SPXW260430C06755000","bid":303.4,"bid_size":0.0,"ask":304.4,"ask_size":0.0,"iv":0.1789,"open_interest":12.0,"volume":0.0,"delta":0.6321,"gamma":0.0007,"vega":11.4251,"theta":-1.4109,"rho":7.7478,"theo":303.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.5,"last_trade_time":"2026-02-05T11:19:49","percent_change":0.0,"prev_day_close":285.949996948242},{"option":"SPXW260430P06755000","bid":141.6,"bid_size":0.0,"ask":142.4,"ask_size":0.0,"iv":0.179,"open_interest":23.0,"volume":0.0,"delta":-0.3677,"gamma":0.0007,"vega":11.4251,"theta":-1.4274,"rho":-5.1049,"theo":142.8426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.3,"last_trade_time":"2026-02-13T15:37:33","percent_change":0.0,"prev_day_close":153.200004577637},{"option":"SPXW260430C06760000","bid":299.8,"bid_size":0.0,"ask":300.7,"ask_size":0.0,"iv":0.1783,"open_interest":23.0,"volume":0.0,"delta":0.6289,"gamma":0.0007,"vega":11.456,"theta":-1.4106,"rho":7.7129,"theo":299.5773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.4,"last_trade_time":"2026-02-05T11:17:29","percent_change":0.0,"prev_day_close":282.5},{"option":"SPXW260430P06760000","bid":142.9,"bid_size":0.0,"ask":143.6,"ask_size":0.0,"iv":0.1784,"open_interest":117.0,"volume":10.0,"delta":-0.3709,"gamma":0.0007,"vega":11.456,"theta":-1.4266,"rho":-5.1494,"theo":144.1461,"change":-19.62,"open":134.98,"high":134.98,"low":134.98,"tick":"down","last_trade_price":134.98,"last_trade_time":"2026-02-18T13:36:08","percent_change":-12.6908,"prev_day_close":154.599998474121},{"option":"SPXW260430C06765000","bid":296.1,"bid_size":0.0,"ask":297.1,"ask_size":0.0,"iv":0.1778,"open_interest":6.0,"volume":0.0,"delta":0.6257,"gamma":0.0007,"vega":11.4863,"theta":-1.4102,"rho":7.6777,"theo":295.9343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.93,"last_trade_time":"2026-01-27T16:13:53","percent_change":0.0,"prev_day_close":278.800003051758},{"option":"SPXW260430P06765000","bid":144.2,"bid_size":0.0,"ask":144.9,"ask_size":0.0,"iv":0.1778,"open_interest":21.0,"volume":0.0,"delta":-0.3742,"gamma":0.0007,"vega":11.4863,"theta":-1.4257,"rho":-5.194,"theo":145.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":153.3,"last_trade_time":"2026-02-12T14:59:28","percent_change":0.0,"prev_day_close":156.0},{"option":"SPXW260430C06770000","bid":292.5,"bid_size":0.0,"ask":293.4,"ask_size":0.0,"iv":0.1771,"open_interest":28.0,"volume":0.0,"delta":0.6224,"gamma":0.0007,"vega":11.5161,"theta":-1.4098,"rho":7.6422,"theo":292.3048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.0,"last_trade_time":"2026-02-13T13:23:00","percent_change":0.0,"prev_day_close":275.299987792969},{"option":"SPXW260430P06770000","bid":145.5,"bid_size":0.0,"ask":146.3,"ask_size":0.0,"iv":0.1771,"open_interest":82.0,"volume":0.0,"delta":-0.3774,"gamma":0.0007,"vega":11.5161,"theta":-1.4247,"rho":-5.239,"theo":146.7936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.29,"last_trade_time":"2026-02-17T14:22:54","percent_change":0.0,"prev_day_close":157.400001525879},{"option":"SPXW260430C06775000","bid":288.8,"bid_size":0.0,"ask":289.8,"ask_size":0.0,"iv":0.1765,"open_interest":72.0,"volume":0.0,"delta":0.6191,"gamma":0.0007,"vega":11.5453,"theta":-1.4092,"rho":7.6064,"theo":288.689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":275.6,"last_trade_time":"2026-02-17T11:25:04","percent_change":0.0,"prev_day_close":271.799987792969},{"option":"SPXW260430P06775000","bid":146.8,"bid_size":0.0,"ask":147.6,"ask_size":0.0,"iv":0.1765,"open_interest":132.0,"volume":3.0,"delta":-0.3807,"gamma":0.0007,"vega":11.5453,"theta":-1.4236,"rho":-5.2843,"theo":148.1378,"change":-14.91,"open":136.68,"high":143.99,"low":136.68,"tick":"up","last_trade_price":143.99,"last_trade_time":"2026-02-18T15:58:23","percent_change":-9.38326,"prev_day_close":158.900001525879},{"option":"SPXW260430C06780000","bid":285.2,"bid_size":0.0,"ask":286.2,"ask_size":0.0,"iv":0.1759,"open_interest":57.0,"volume":0.0,"delta":0.6158,"gamma":0.0007,"vega":11.574,"theta":-1.4085,"rho":7.5702,"theo":285.087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.6,"last_trade_time":"2026-02-17T09:32:17","percent_change":0.0,"prev_day_close":268.299987792969},{"option":"SPXW260430P06780000","bid":148.2,"bid_size":0.0,"ask":149.0,"ask_size":0.0,"iv":0.176,"open_interest":134.0,"volume":0.0,"delta":-0.384,"gamma":0.0007,"vega":11.574,"theta":-1.4224,"rho":-5.3301,"theo":149.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.82,"last_trade_time":"2026-02-17T12:56:48","percent_change":0.0,"prev_day_close":160.349998474121},{"option":"SPXW260430C06785000","bid":281.6,"bid_size":0.0,"ask":282.6,"ask_size":0.0,"iv":0.1753,"open_interest":13.0,"volume":0.0,"delta":0.6125,"gamma":0.0007,"vega":11.6021,"theta":-1.4077,"rho":7.5335,"theo":281.4991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.2,"last_trade_time":"2026-02-17T11:52:40","percent_change":0.0,"prev_day_close":264.949996948242},{"option":"SPXW260430P06785000","bid":149.5,"bid_size":0.0,"ask":150.3,"ask_size":0.0,"iv":0.1753,"open_interest":17.0,"volume":0.0,"delta":-0.3873,"gamma":0.0007,"vega":11.6021,"theta":-1.4211,"rho":-5.3763,"theo":150.8679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.24,"last_trade_time":"2026-02-16T10:33:57","percent_change":0.0,"prev_day_close":161.799995422363},{"option":"SPXW260430C06790000","bid":278.0,"bid_size":0.0,"ask":279.0,"ask_size":0.0,"iv":0.1748,"open_interest":177.0,"volume":0.0,"delta":0.6091,"gamma":0.0007,"vega":11.6296,"theta":-1.4068,"rho":7.4962,"theo":277.9254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.3,"last_trade_time":"2026-02-17T11:28:10","percent_change":0.0,"prev_day_close":261.399993896484},{"option":"SPXW260430P06790000","bid":150.9,"bid_size":0.0,"ask":151.7,"ask_size":0.0,"iv":0.1747,"open_interest":82.0,"volume":0.0,"delta":-0.3907,"gamma":0.0007,"vega":11.6296,"theta":-1.4197,"rho":-5.423,"theo":152.2543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.26,"last_trade_time":"2026-02-09T13:21:15","percent_change":0.0,"prev_day_close":163.299995422363},{"option":"SPXW260430C06795000","bid":274.5,"bid_size":0.0,"ask":275.4,"ask_size":0.0,"iv":0.1741,"open_interest":4.0,"volume":0.0,"delta":0.6057,"gamma":0.0007,"vega":11.6567,"theta":-1.4058,"rho":7.4584,"theo":274.3662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":345.9,"last_trade_time":"2026-02-11T09:36:49","percent_change":0.0,"prev_day_close":257.899993896484},{"option":"SPXW260430P06795000","bid":152.3,"bid_size":0.0,"ask":153.1,"ask_size":0.0,"iv":0.1741,"open_interest":16.0,"volume":0.0,"delta":-0.3941,"gamma":0.0007,"vega":11.6567,"theta":-1.4182,"rho":-5.4703,"theo":153.6551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.05,"last_trade_time":"2026-02-13T15:27:50","percent_change":0.0,"prev_day_close":164.849998474121},{"option":"SPXW260430C06800000","bid":270.9,"bid_size":0.0,"ask":271.9,"ask_size":0.0,"iv":0.1735,"open_interest":58.0,"volume":2.0,"delta":0.6023,"gamma":0.0007,"vega":11.6831,"theta":-1.4047,"rho":7.4201,"theo":270.8217,"change":7.64,"open":262.09,"high":262.09,"low":262.09,"tick":"no_change","last_trade_price":262.09,"last_trade_time":"2026-02-18T09:48:11","percent_change":3.00256,"prev_day_close":254.449996948242},{"option":"SPXW260430P06800000","bid":153.7,"bid_size":0.0,"ask":154.5,"ask_size":0.0,"iv":0.1735,"open_interest":614.0,"volume":7.0,"delta":-0.3975,"gamma":0.0007,"vega":11.6831,"theta":-1.4166,"rho":-5.5182,"theo":155.0706,"change":-24.25,"open":159.54,"high":159.54,"low":142.05,"tick":"no_change","last_trade_price":142.05,"last_trade_time":"2026-02-18T11:03:18","percent_change":-14.5821,"prev_day_close":166.299995422363},{"option":"SPXW260430C06805000","bid":267.4,"bid_size":0.0,"ask":268.3,"ask_size":0.0,"iv":0.1729,"open_interest":1.0,"volume":0.0,"delta":0.5988,"gamma":0.0007,"vega":11.709,"theta":-1.4034,"rho":7.3811,"theo":267.2922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.0,"last_trade_time":"2026-02-17T13:40:15","percent_change":0.0,"prev_day_close":251.050003051758},{"option":"SPXW260430P06805000","bid":155.1,"bid_size":0.0,"ask":155.9,"ask_size":0.0,"iv":0.1729,"open_interest":8.0,"volume":0.0,"delta":-0.401,"gamma":0.0007,"vega":11.709,"theta":-1.4148,"rho":-5.5667,"theo":156.5011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.26,"last_trade_time":"2026-02-13T15:40:42","percent_change":0.0,"prev_day_close":167.900001525879},{"option":"SPXW260430C06810000","bid":263.9,"bid_size":0.0,"ask":264.8,"ask_size":0.0,"iv":0.1723,"open_interest":22.0,"volume":0.0,"delta":0.5954,"gamma":0.0007,"vega":11.7342,"theta":-1.402,"rho":7.3415,"theo":263.7779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.8,"last_trade_time":"2026-02-13T12:43:50","percent_change":0.0,"prev_day_close":247.650001525879},{"option":"SPXW260430P06810000","bid":156.5,"bid_size":0.0,"ask":157.4,"ask_size":0.0,"iv":0.1723,"open_interest":75.0,"volume":0.0,"delta":-0.4045,"gamma":0.0007,"vega":11.7342,"theta":-1.4129,"rho":-5.6158,"theo":157.9468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.93,"last_trade_time":"2026-02-13T15:40:42","percent_change":0.0,"prev_day_close":169.400001525879},{"option":"SPXW260430C06815000","bid":260.3,"bid_size":0.0,"ask":261.3,"ask_size":0.0,"iv":0.1717,"open_interest":3.0,"volume":0.0,"delta":0.5919,"gamma":0.0007,"vega":11.7588,"theta":-1.4006,"rho":7.3013,"theo":260.2791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.3,"last_trade_time":"2026-01-21T11:45:25","percent_change":0.0,"prev_day_close":244.300003051758},{"option":"SPXW260430P06815000","bid":158.0,"bid_size":0.0,"ask":158.8,"ask_size":0.0,"iv":0.1717,"open_interest":7.0,"volume":0.0,"delta":-0.408,"gamma":0.0007,"vega":11.7588,"theta":-1.4109,"rho":-5.6655,"theo":159.408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.52,"last_trade_time":"2026-02-17T14:22:54","percent_change":0.0,"prev_day_close":171.050003051758},{"option":"SPXW260430C06820000","bid":256.8,"bid_size":0.0,"ask":257.8,"ask_size":0.0,"iv":0.1711,"open_interest":7.0,"volume":2.0,"delta":0.5883,"gamma":0.0008,"vega":11.7826,"theta":-1.399,"rho":7.2606,"theo":256.796,"change":4.1,"open":245.0,"high":245.0,"low":245.0,"tick":"up","last_trade_price":245.0,"last_trade_time":"2026-02-18T09:34:30","percent_change":1.70195,"prev_day_close":240.899993896484},{"option":"SPXW260430P06820000","bid":159.4,"bid_size":0.0,"ask":160.3,"ask_size":0.0,"iv":0.1712,"open_interest":31.0,"volume":0.0,"delta":-0.4115,"gamma":0.0008,"vega":11.7826,"theta":-1.4088,"rho":-5.7157,"theo":160.8849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.47,"last_trade_time":"2026-02-13T09:56:10","percent_change":0.0,"prev_day_close":172.650001525879},{"option":"SPXW260430C06825000","bid":253.4,"bid_size":0.0,"ask":254.3,"ask_size":0.0,"iv":0.1705,"open_interest":16.0,"volume":0.0,"delta":0.5848,"gamma":0.0008,"vega":11.8057,"theta":-1.3972,"rho":7.2194,"theo":253.3289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.2,"last_trade_time":"2026-02-13T11:45:07","percent_change":0.0,"prev_day_close":237.550003051758},{"option":"SPXW260430P06825000","bid":160.9,"bid_size":0.0,"ask":161.8,"ask_size":0.0,"iv":0.1705,"open_interest":798.0,"volume":4.0,"delta":-0.4151,"gamma":0.0008,"vega":11.8057,"theta":-1.4066,"rho":-5.7664,"theo":162.3778,"change":-11.39,"open":150.18,"high":169.26,"low":150.18,"tick":"down","last_trade_price":162.86,"last_trade_time":"2026-02-18T15:45:23","percent_change":-6.53659,"prev_day_close":174.25},{"option":"SPXW260430C06830000","bid":249.9,"bid_size":0.0,"ask":250.8,"ask_size":0.0,"iv":0.1699,"open_interest":38.0,"volume":0.0,"delta":0.5812,"gamma":0.0008,"vega":11.828,"theta":-1.3954,"rho":7.1778,"theo":249.8779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.2,"last_trade_time":"2026-02-17T13:53:39","percent_change":0.0,"prev_day_close":234.199996948242},{"option":"SPXW260430P06830000","bid":162.4,"bid_size":0.0,"ask":163.3,"ask_size":0.0,"iv":0.1699,"open_interest":95.0,"volume":1.0,"delta":-0.4187,"gamma":0.0008,"vega":11.828,"theta":-1.4042,"rho":-5.8175,"theo":163.8868,"change":-21.94,"open":153.96,"high":153.96,"low":153.96,"tick":"down","last_trade_price":153.96,"last_trade_time":"2026-02-18T10:07:02","percent_change":-12.473,"prev_day_close":175.900001525879},{"option":"SPXW260430C06835000","bid":246.5,"bid_size":0.0,"ask":247.4,"ask_size":0.0,"iv":0.1693,"open_interest":15.0,"volume":0.0,"delta":0.5775,"gamma":0.0008,"vega":11.8494,"theta":-1.3934,"rho":7.1359,"theo":246.4433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.8,"last_trade_time":"2026-02-13T13:50:56","percent_change":0.0,"prev_day_close":230.899993896484},{"option":"SPXW260430P06835000","bid":163.9,"bid_size":0.0,"ask":164.8,"ask_size":0.0,"iv":0.1693,"open_interest":41.0,"volume":0.0,"delta":-0.4223,"gamma":0.0008,"vega":11.8494,"theta":-1.4017,"rho":-5.8689,"theo":165.4122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.6,"last_trade_time":"2026-02-13T14:09:59","percent_change":0.0,"prev_day_close":177.449996948242},{"option":"SPXW260430C06840000","bid":243.0,"bid_size":0.0,"ask":244.0,"ask_size":0.0,"iv":0.1687,"open_interest":5.0,"volume":0.0,"delta":0.5739,"gamma":0.0008,"vega":11.8698,"theta":-1.3913,"rho":7.0937,"theo":243.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.02,"last_trade_time":"2026-02-13T10:15:29","percent_change":0.0,"prev_day_close":227.650001525879},{"option":"SPXW260430P06840000","bid":165.5,"bid_size":0.0,"ask":166.3,"ask_size":0.0,"iv":0.1688,"open_interest":43.0,"volume":0.0,"delta":-0.4259,"gamma":0.0008,"vega":11.8698,"theta":-1.3991,"rho":-5.9206,"theo":166.954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.77,"last_trade_time":"2026-02-13T14:03:22","percent_change":0.0,"prev_day_close":179.150001525879},{"option":"SPXW260430C06845000","bid":239.6,"bid_size":0.0,"ask":240.6,"ask_size":0.0,"iv":0.1682,"open_interest":3.0,"volume":0.0,"delta":0.5702,"gamma":0.0008,"vega":11.8894,"theta":-1.3891,"rho":7.0513,"theo":239.6236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.73,"last_trade_time":"2026-02-17T15:30:03","percent_change":0.0,"prev_day_close":224.300003051758},{"option":"SPXW260430P06845000","bid":167.0,"bid_size":0.0,"ask":167.9,"ask_size":0.0,"iv":0.1681,"open_interest":18.0,"volume":0.0,"delta":-0.4296,"gamma":0.0008,"vega":11.8894,"theta":-1.3964,"rho":-5.9726,"theo":168.5125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.2,"last_trade_time":"2026-02-11T11:00:38","percent_change":0.0,"prev_day_close":180.849998474121},{"option":"SPXW260430C06850000","bid":236.2,"bid_size":0.0,"ask":237.2,"ask_size":0.0,"iv":0.1675,"open_interest":44.0,"volume":1.0,"delta":0.5665,"gamma":0.0008,"vega":11.9081,"theta":-1.3867,"rho":7.0086,"theo":236.2389,"change":24.4,"open":245.4,"high":245.4,"low":245.4,"tick":"up","last_trade_price":245.4,"last_trade_time":"2026-02-18T10:31:06","percent_change":11.0407,"prev_day_close":221.0},{"option":"SPXW260430P06850000","bid":168.6,"bid_size":0.0,"ask":169.5,"ask_size":0.0,"iv":0.1675,"open_interest":416.0,"volume":23.0,"delta":-0.4333,"gamma":0.0008,"vega":11.9081,"theta":-1.3935,"rho":-6.0247,"theo":170.0879,"change":-6.75,"open":165.4,"high":175.8,"low":165.4,"tick":"up","last_trade_price":175.8,"last_trade_time":"2026-02-18T15:09:47","percent_change":-3.69762,"prev_day_close":182.550003051758},{"option":"SPXW260430C06855000","bid":232.9,"bid_size":0.0,"ask":233.8,"ask_size":0.0,"iv":0.1669,"open_interest":20.0,"volume":0.0,"delta":0.5628,"gamma":0.0008,"vega":11.9258,"theta":-1.3842,"rho":6.9658,"theo":232.8712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.52,"last_trade_time":"2026-02-12T11:31:12","percent_change":0.0,"prev_day_close":217.800003051758},{"option":"SPXW260430P06855000","bid":170.2,"bid_size":0.0,"ask":171.0,"ask_size":0.0,"iv":0.1669,"open_interest":37.0,"volume":0.0,"delta":-0.4371,"gamma":0.0008,"vega":11.9258,"theta":-1.3905,"rho":-6.077,"theo":171.6801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.2,"last_trade_time":"2026-02-17T14:16:46","percent_change":0.0,"prev_day_close":184.299995422363},{"option":"SPXW260430C06860000","bid":229.5,"bid_size":0.0,"ask":230.4,"ask_size":0.0,"iv":0.1663,"open_interest":32.0,"volume":3.0,"delta":0.559,"gamma":0.0008,"vega":11.9426,"theta":-1.3816,"rho":6.9228,"theo":229.5205,"change":5.67,"open":218.0,"high":220.32,"low":218.0,"tick":"up","last_trade_price":220.32,"last_trade_time":"2026-02-18T15:30:04","percent_change":2.64151,"prev_day_close":214.650001525879},{"option":"SPXW260430P06860000","bid":171.8,"bid_size":0.0,"ask":172.6,"ask_size":0.0,"iv":0.1663,"open_interest":23.0,"volume":10.0,"delta":-0.4408,"gamma":0.0008,"vega":11.9426,"theta":-1.3874,"rho":-6.1295,"theo":173.2894,"change":-11.85,"open":177.79,"high":177.79,"low":174.1,"tick":"no_change","last_trade_price":174.1,"last_trade_time":"2026-02-18T15:41:53","percent_change":-6.37268,"prev_day_close":185.949996948242},{"option":"SPXW260430C06865000","bid":226.2,"bid_size":0.0,"ask":227.1,"ask_size":0.0,"iv":0.1657,"open_interest":11.0,"volume":0.0,"delta":0.5552,"gamma":0.0008,"vega":11.9584,"theta":-1.3789,"rho":6.8796,"theo":226.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.75,"last_trade_time":"2026-02-13T15:27:50","percent_change":0.0,"prev_day_close":211.349998474121},{"option":"SPXW260430P06865000","bid":173.4,"bid_size":0.0,"ask":174.3,"ask_size":0.0,"iv":0.1658,"open_interest":14.0,"volume":0.0,"delta":-0.4446,"gamma":0.0008,"vega":11.9584,"theta":-1.3841,"rho":-6.1823,"theo":174.916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.69,"last_trade_time":"2026-02-12T15:15:09","percent_change":0.0,"prev_day_close":187.700004577637},{"option":"SPXW260430C06870000","bid":222.8,"bid_size":0.0,"ask":223.8,"ask_size":0.0,"iv":0.1652,"open_interest":10.0,"volume":2.0,"delta":0.5514,"gamma":0.0008,"vega":11.9733,"theta":-1.376,"rho":6.836,"theo":222.871,"change":18.85,"open":219.4,"high":227.0,"low":219.4,"tick":"up","last_trade_price":227.0,"last_trade_time":"2026-02-18T10:02:10","percent_change":9.05597,"prev_day_close":208.150001525879},{"option":"SPXW260430P06870000","bid":175.0,"bid_size":0.0,"ask":175.9,"ask_size":0.0,"iv":0.1652,"open_interest":185.0,"volume":0.0,"delta":-0.4485,"gamma":0.0008,"vega":11.9733,"theta":-1.3808,"rho":-6.2353,"theo":176.56,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":203.2,"last_trade_time":"2026-02-13T09:46:05","percent_change":0.0,"prev_day_close":189.550003051758},{"option":"SPXW260430C06875000","bid":219.5,"bid_size":0.0,"ask":220.5,"ask_size":0.0,"iv":0.1645,"open_interest":373.0,"volume":0.0,"delta":0.5475,"gamma":0.0008,"vega":11.9872,"theta":-1.373,"rho":6.7921,"theo":219.5726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":205.4,"last_trade_time":"2026-02-17T11:15:21","percent_change":0.0,"prev_day_close":205.0},{"option":"SPXW260430P06875000","bid":176.7,"bid_size":0.0,"ask":177.6,"ask_size":0.0,"iv":0.1646,"open_interest":411.0,"volume":0.0,"delta":-0.4523,"gamma":0.0008,"vega":11.9872,"theta":-1.3772,"rho":-6.2888,"theo":178.2216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.16,"last_trade_time":"2026-02-13T10:16:13","percent_change":0.0,"prev_day_close":191.300003051758},{"option":"SPXW260430C06880000","bid":216.3,"bid_size":0.0,"ask":217.1,"ask_size":0.0,"iv":0.1639,"open_interest":38.0,"volume":0.0,"delta":0.5436,"gamma":0.0008,"vega":12.0001,"theta":-1.3698,"rho":6.7477,"theo":216.2921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":207.81,"last_trade_time":"2026-02-13T15:04:18","percent_change":0.0,"prev_day_close":201.849998474121},{"option":"SPXW260430P06880000","bid":178.4,"bid_size":0.0,"ask":179.3,"ask_size":0.0,"iv":0.164,"open_interest":31.0,"volume":7.0,"delta":-0.4562,"gamma":0.0008,"vega":12.0001,"theta":-1.3736,"rho":-6.3427,"theo":179.9011,"change":-8.55,"open":177.1,"high":184.6,"low":174.9,"tick":"up","last_trade_price":184.6,"last_trade_time":"2026-02-18T14:39:30","percent_change":-4.42661,"prev_day_close":193.150001525879},{"option":"SPXW260430C06885000","bid":213.0,"bid_size":0.0,"ask":213.8,"ask_size":0.0,"iv":0.1634,"open_interest":15.0,"volume":0.0,"delta":0.5397,"gamma":0.0008,"vega":12.012,"theta":-1.3666,"rho":6.7027,"theo":213.0298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.0,"last_trade_time":"2026-02-17T14:25:17","percent_change":0.0,"prev_day_close":198.75},{"option":"SPXW260430P06885000","bid":180.1,"bid_size":0.0,"ask":181.0,"ask_size":0.0,"iv":0.1634,"open_interest":41.0,"volume":4.0,"delta":-0.4601,"gamma":0.0008,"vega":12.012,"theta":-1.3698,"rho":-6.3971,"theo":181.5988,"change":-18.45,"open":170.99,"high":176.55,"low":170.99,"tick":"up","last_trade_price":176.55,"last_trade_time":"2026-02-18T14:26:29","percent_change":-9.46154,"prev_day_close":195.0},{"option":"SPXW260430C06890000","bid":209.8,"bid_size":0.0,"ask":210.6,"ask_size":0.0,"iv":0.1627,"open_interest":7.0,"volume":0.0,"delta":0.5357,"gamma":0.0008,"vega":12.023,"theta":-1.3631,"rho":6.6572,"theo":209.786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.2,"last_trade_time":"2026-02-13T09:39:15","percent_change":0.0,"prev_day_close":195.75},{"option":"SPXW260430P06890000","bid":181.8,"bid_size":0.0,"ask":182.7,"ask_size":0.0,"iv":0.1628,"open_interest":39.0,"volume":0.0,"delta":-0.4641,"gamma":0.0008,"vega":12.023,"theta":-1.3658,"rho":-6.4522,"theo":183.315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.4,"last_trade_time":"2026-02-11T12:44:09","percent_change":0.0,"prev_day_close":196.800003051758},{"option":"SPXW260430C06895000","bid":206.5,"bid_size":0.0,"ask":207.4,"ask_size":0.0,"iv":0.1621,"open_interest":54.0,"volume":40.0,"delta":0.5318,"gamma":0.0008,"vega":12.0329,"theta":-1.3596,"rho":6.6109,"theo":206.5611,"change":14.8,"open":204.8,"high":208.25,"low":204.8,"tick":"down","last_trade_price":207.4,"last_trade_time":"2026-02-18T09:59:00","percent_change":7.68432,"prev_day_close":192.599998474121},{"option":"SPXW260430P06895000","bid":183.5,"bid_size":0.0,"ask":184.4,"ask_size":0.0,"iv":0.1622,"open_interest":11.0,"volume":0.0,"delta":-0.4681,"gamma":0.0008,"vega":12.0329,"theta":-1.3618,"rho":-6.508,"theo":185.05,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.47,"last_trade_time":"2026-02-04T15:20:25","percent_change":0.0,"prev_day_close":198.699996948242},{"option":"SPXW260430C06900000","bid":203.3,"bid_size":0.0,"ask":204.2,"ask_size":0.0,"iv":0.1615,"open_interest":840.0,"volume":3.0,"delta":0.5278,"gamma":0.0008,"vega":12.0417,"theta":-1.3559,"rho":6.564,"theo":203.3553,"change":17.95,"open":195.93,"high":207.4,"low":195.93,"tick":"up","last_trade_price":207.4,"last_trade_time":"2026-02-18T10:02:11","percent_change":9.4748,"prev_day_close":189.449996948242},{"option":"SPXW260430P06900000","bid":185.3,"bid_size":0.0,"ask":186.2,"ask_size":0.0,"iv":0.1616,"open_interest":1799.0,"volume":16.0,"delta":-0.4721,"gamma":0.0008,"vega":12.0417,"theta":-1.3576,"rho":-6.5644,"theo":186.8043,"change":-24.87,"open":192.63,"high":192.63,"low":172.67,"tick":"up","last_trade_price":175.73,"last_trade_time":"2026-02-18T13:37:22","percent_change":-12.3978,"prev_day_close":200.599998474121},{"option":"SPXW260430C06905000","bid":200.1,"bid_size":0.0,"ask":201.0,"ask_size":0.0,"iv":0.161,"open_interest":9.0,"volume":0.0,"delta":0.5237,"gamma":0.0008,"vega":12.0495,"theta":-1.352,"rho":6.5164,"theo":200.1692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.5,"last_trade_time":"2026-02-06T10:10:21","percent_change":0.0,"prev_day_close":186.449996948242},{"option":"SPXW260430P06905000","bid":187.1,"bid_size":0.0,"ask":188.0,"ask_size":0.0,"iv":0.161,"open_interest":9.0,"volume":0.0,"delta":-0.4761,"gamma":0.0008,"vega":12.0495,"theta":-1.3532,"rho":-6.6215,"theo":188.5782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.5,"last_trade_time":"2026-02-17T14:24:00","percent_change":0.0,"prev_day_close":202.5},{"option":"SPXW260430C06910000","bid":197.0,"bid_size":0.0,"ask":197.8,"ask_size":0.0,"iv":0.1604,"open_interest":29.0,"volume":1.0,"delta":0.5197,"gamma":0.0008,"vega":12.0561,"theta":-1.348,"rho":6.4681,"theo":197.003,"change":26.44,"open":209.94,"high":209.94,"low":209.94,"tick":"up","last_trade_price":209.94,"last_trade_time":"2026-02-18T10:48:55","percent_change":14.4087,"prev_day_close":183.5},{"option":"SPXW260430P06910000","bid":188.9,"bid_size":0.0,"ask":189.7,"ask_size":0.0,"iv":0.1604,"open_interest":72.0,"volume":0.0,"delta":-0.4802,"gamma":0.0008,"vega":12.0561,"theta":-1.3487,"rho":-6.6793,"theo":190.372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.45,"last_trade_time":"2026-02-10T09:38:47","percent_change":0.0,"prev_day_close":204.449996948242},{"option":"SPXW260430C06915000","bid":193.8,"bid_size":0.0,"ask":194.7,"ask_size":0.0,"iv":0.1598,"open_interest":29.0,"volume":0.0,"delta":0.5156,"gamma":0.0008,"vega":12.0615,"theta":-1.3439,"rho":6.4192,"theo":193.8571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.95,"last_trade_time":"2026-02-17T11:15:21","percent_change":0.0,"prev_day_close":180.449996948242},{"option":"SPXW260430P06915000","bid":190.7,"bid_size":0.0,"ask":191.6,"ask_size":0.0,"iv":0.1598,"open_interest":64.0,"volume":0.0,"delta":-0.4843,"gamma":0.0008,"vega":12.0615,"theta":-1.3441,"rho":-6.7376,"theo":192.1861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.4,"last_trade_time":"2026-02-10T09:49:07","percent_change":0.0,"prev_day_close":206.399993896484},{"option":"SPXW260430C06920000","bid":190.7,"bid_size":0.0,"ask":191.6,"ask_size":0.0,"iv":0.1592,"open_interest":18.0,"volume":1.0,"delta":0.5114,"gamma":0.0008,"vega":12.0657,"theta":-1.3396,"rho":6.37,"theo":190.7319,"change":17.3,"open":194.75,"high":194.75,"low":194.75,"tick":"down","last_trade_price":194.75,"last_trade_time":"2026-02-18T10:02:11","percent_change":9.74923,"prev_day_close":177.449996948242},{"option":"SPXW260430P06920000","bid":192.5,"bid_size":0.0,"ask":193.4,"ask_size":0.0,"iv":0.1593,"open_interest":86.0,"volume":1.0,"delta":-0.4884,"gamma":0.0008,"vega":12.0657,"theta":-1.3393,"rho":-6.7964,"theo":194.0209,"change":-25.28,"open":183.07,"high":183.07,"low":183.07,"tick":"down","last_trade_price":183.07,"last_trade_time":"2026-02-18T10:07:02","percent_change":-12.1334,"prev_day_close":208.349998474121},{"option":"SPXW260430C06925000","bid":187.6,"bid_size":0.0,"ask":188.5,"ask_size":0.0,"iv":0.1586,"open_interest":197.0,"volume":0.0,"delta":0.5073,"gamma":0.0008,"vega":12.0687,"theta":-1.3352,"rho":6.3203,"theo":187.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.95,"last_trade_time":"2026-02-12T13:35:51","percent_change":0.0,"prev_day_close":174.449996948242},{"option":"SPXW260430P06925000","bid":194.4,"bid_size":0.0,"ask":195.3,"ask_size":0.0,"iv":0.1587,"open_interest":590.0,"volume":1.0,"delta":-0.4925,"gamma":0.0008,"vega":12.0687,"theta":-1.3343,"rho":-6.8556,"theo":195.8767,"change":-32.4,"open":178.0,"high":178.0,"low":178.0,"tick":"down","last_trade_price":178.0,"last_trade_time":"2026-02-18T11:08:13","percent_change":-15.3992,"prev_day_close":210.399993896484},{"option":"SPXW260430C06930000","bid":184.5,"bid_size":0.0,"ask":185.4,"ask_size":0.0,"iv":0.158,"open_interest":39.0,"volume":0.0,"delta":0.5031,"gamma":0.0008,"vega":12.0704,"theta":-1.3306,"rho":6.2704,"theo":184.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.25,"last_trade_time":"2026-02-11T10:40:35","percent_change":0.0,"prev_day_close":171.599998474121},{"option":"SPXW260430P06930000","bid":196.2,"bid_size":0.0,"ask":197.1,"ask_size":0.0,"iv":0.158,"open_interest":84.0,"volume":7.0,"delta":-0.4967,"gamma":0.0008,"vega":12.0704,"theta":-1.3293,"rho":-6.915,"theo":197.7536,"change":-30.33,"open":183.98,"high":183.98,"low":181.97,"tick":"no_change","last_trade_price":181.97,"last_trade_time":"2026-02-18T13:14:59","percent_change":-14.2864,"prev_day_close":212.300003051758},{"option":"SPXW260430C06935000","bid":181.5,"bid_size":0.0,"ask":182.3,"ask_size":0.0,"iv":0.1575,"open_interest":3.0,"volume":0.0,"delta":0.4989,"gamma":0.0008,"vega":12.0709,"theta":-1.3259,"rho":6.2202,"theo":181.483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.8,"last_trade_time":"2026-02-12T11:04:54","percent_change":0.0,"prev_day_close":168.700004577637},{"option":"SPXW260430P06935000","bid":198.1,"bid_size":0.0,"ask":199.1,"ask_size":0.0,"iv":0.1574,"open_interest":51.0,"volume":0.0,"delta":-0.5009,"gamma":0.0008,"vega":12.0709,"theta":-1.324,"rho":-6.9747,"theo":199.652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.43,"last_trade_time":"2026-02-13T10:34:51","percent_change":0.0,"prev_day_close":214.449996948242},{"option":"SPXW260430C06940000","bid":178.4,"bid_size":0.0,"ask":179.3,"ask_size":0.0,"iv":0.1569,"open_interest":73.0,"volume":0.0,"delta":0.4947,"gamma":0.0008,"vega":12.0701,"theta":-1.321,"rho":6.17,"theo":178.4431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":183.4,"last_trade_time":"2026-02-12T14:07:20","percent_change":0.0,"prev_day_close":165.75},{"option":"SPXW260430P06940000","bid":200.1,"bid_size":0.0,"ask":201.0,"ask_size":0.0,"iv":0.1569,"open_interest":369.0,"volume":6.0,"delta":-0.5052,"gamma":0.0008,"vega":12.0701,"theta":-1.3186,"rho":-7.0344,"theo":201.5721,"change":-28.82,"open":211.21,"high":211.21,"low":187.68,"tick":"down","last_trade_price":187.68,"last_trade_time":"2026-02-18T11:22:56","percent_change":-13.3118,"prev_day_close":216.5},{"option":"SPXW260430C06945000","bid":175.4,"bid_size":0.0,"ask":176.3,"ask_size":0.0,"iv":0.1563,"open_interest":12.0,"volume":0.0,"delta":0.4904,"gamma":0.0008,"vega":12.0681,"theta":-1.316,"rho":6.1196,"theo":175.425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.55,"last_trade_time":"2026-02-17T11:15:21","percent_change":0.0,"prev_day_close":162.900001525879},{"option":"SPXW260430P06945000","bid":202.0,"bid_size":0.0,"ask":203.0,"ask_size":0.0,"iv":0.1563,"open_interest":6.0,"volume":5.0,"delta":-0.5094,"gamma":0.0008,"vega":12.0681,"theta":-1.3131,"rho":-7.0943,"theo":203.514,"change":-29.4,"open":189.2,"high":189.2,"low":189.2,"tick":"down","last_trade_price":189.2,"last_trade_time":"2026-02-18T11:21:53","percent_change":-13.4492,"prev_day_close":218.600006103516},{"option":"SPXW260430C06950000","bid":172.4,"bid_size":0.0,"ask":173.3,"ask_size":0.0,"iv":0.1557,"open_interest":888.0,"volume":0.0,"delta":0.4861,"gamma":0.0008,"vega":12.0647,"theta":-1.3108,"rho":6.0691,"theo":172.429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.4,"last_trade_time":"2026-02-17T11:05:28","percent_change":0.0,"prev_day_close":160.050003051758},{"option":"SPXW260430P06950000","bid":204.0,"bid_size":0.0,"ask":204.9,"ask_size":0.0,"iv":0.1557,"open_interest":1479.0,"volume":0.0,"delta":-0.5137,"gamma":0.0008,"vega":12.0647,"theta":-1.3074,"rho":-7.1543,"theo":205.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.7,"last_trade_time":"2026-02-17T10:53:20","percent_change":0.0,"prev_day_close":220.75},{"option":"SPXW260430C06955000","bid":169.4,"bid_size":0.0,"ask":170.3,"ask_size":0.0,"iv":0.1551,"open_interest":23.0,"volume":0.0,"delta":0.4818,"gamma":0.0008,"vega":12.06,"theta":-1.3055,"rho":6.0184,"theo":169.4553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.08,"last_trade_time":"2026-02-10T15:30:02","percent_change":0.0,"prev_day_close":157.200004577637},{"option":"SPXW260430P06955000","bid":206.0,"bid_size":0.0,"ask":206.9,"ask_size":0.0,"iv":0.1552,"open_interest":17.0,"volume":0.0,"delta":-0.518,"gamma":0.0008,"vega":12.06,"theta":-1.3016,"rho":-7.2145,"theo":207.4644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.5,"last_trade_time":"2026-02-12T13:09:41","percent_change":0.0,"prev_day_close":222.849998474121},{"option":"SPXW260430C06960000","bid":166.5,"bid_size":0.0,"ask":167.3,"ask_size":0.0,"iv":0.1545,"open_interest":38.0,"volume":0.0,"delta":0.4775,"gamma":0.0008,"vega":12.054,"theta":-1.3,"rho":5.9675,"theo":166.5043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.32,"last_trade_time":"2026-02-17T12:24:41","percent_change":0.0,"prev_day_close":154.400001525879},{"option":"SPXW260430P06960000","bid":208.0,"bid_size":0.0,"ask":208.9,"ask_size":0.0,"iv":0.1546,"open_interest":41.0,"volume":0.0,"delta":-0.5224,"gamma":0.0008,"vega":12.054,"theta":-1.2956,"rho":-7.275,"theo":209.4733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.92,"last_trade_time":"2026-02-17T10:29:17","percent_change":0.0,"prev_day_close":224.949996948242},{"option":"SPXW260430C06965000","bid":163.6,"bid_size":0.0,"ask":164.4,"ask_size":0.0,"iv":0.1539,"open_interest":13.0,"volume":1.0,"delta":0.4731,"gamma":0.0008,"vega":12.0466,"theta":-1.2944,"rho":5.9161,"theo":163.5761,"change":9.9,"open":161.6,"high":161.6,"low":161.6,"tick":"up","last_trade_price":161.6,"last_trade_time":"2026-02-18T09:55:30","percent_change":6.52603,"prev_day_close":151.700004577637},{"option":"SPXW260430P06965000","bid":210.0,"bid_size":0.0,"ask":211.0,"ask_size":0.0,"iv":0.154,"open_interest":24.0,"volume":0.0,"delta":-0.5267,"gamma":0.0008,"vega":12.0466,"theta":-1.2895,"rho":-7.3358,"theo":211.5052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.8,"last_trade_time":"2026-02-10T14:02:39","percent_change":0.0,"prev_day_close":227.150001525879},{"option":"SPXW260430C06970000","bid":160.7,"bid_size":0.0,"ask":161.5,"ask_size":0.0,"iv":0.1534,"open_interest":124.0,"volume":0.0,"delta":0.4687,"gamma":0.0008,"vega":12.0378,"theta":-1.2887,"rho":5.8643,"theo":160.6713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.36,"last_trade_time":"2026-02-17T12:36:07","percent_change":0.0,"prev_day_close":148.849998474121},{"option":"SPXW260430P06970000","bid":212.1,"bid_size":0.0,"ask":213.0,"ask_size":0.0,"iv":0.1534,"open_interest":148.0,"volume":0.0,"delta":-0.5311,"gamma":0.0008,"vega":12.0378,"theta":-1.2832,"rho":-7.3972,"theo":213.5603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.2,"last_trade_time":"2026-02-13T09:32:31","percent_change":0.0,"prev_day_close":229.399993896484},{"option":"SPXW260430C06975000","bid":157.8,"bid_size":0.0,"ask":158.6,"ask_size":0.0,"iv":0.1528,"open_interest":750.0,"volume":0.0,"delta":0.4643,"gamma":0.0009,"vega":12.0275,"theta":-1.2828,"rho":5.8118,"theo":157.7901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.8,"last_trade_time":"2026-02-12T15:29:02","percent_change":0.0,"prev_day_close":146.200004577637},{"option":"SPXW260430P06975000","bid":214.1,"bid_size":0.0,"ask":215.1,"ask_size":0.0,"iv":0.1528,"open_interest":360.0,"volume":0.0,"delta":-0.5356,"gamma":0.0009,"vega":12.0275,"theta":-1.2768,"rho":-7.4592,"theo":215.6392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":272.85,"last_trade_time":"2026-02-17T10:28:32","percent_change":0.0,"prev_day_close":231.699996948242},{"option":"SPXW260430C06980000","bid":154.9,"bid_size":0.0,"ask":155.8,"ask_size":0.0,"iv":0.1522,"open_interest":563.0,"volume":0.0,"delta":0.4598,"gamma":0.0009,"vega":12.0156,"theta":-1.2767,"rho":5.7586,"theo":154.9332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":149.32,"last_trade_time":"2026-02-13T15:04:18","percent_change":0.0,"prev_day_close":143.5},{"option":"SPXW260430P06980000","bid":216.2,"bid_size":0.0,"ask":217.2,"ask_size":0.0,"iv":0.1523,"open_interest":197.0,"volume":0.0,"delta":-0.54,"gamma":0.0009,"vega":12.0156,"theta":-1.2703,"rho":-7.5218,"theo":217.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.07,"last_trade_time":"2026-02-13T10:48:35","percent_change":0.0,"prev_day_close":233.849998474121},{"option":"SPXW260430C06985000","bid":152.1,"bid_size":0.0,"ask":153.0,"ask_size":0.0,"iv":0.1517,"open_interest":65.0,"volume":0.0,"delta":0.4554,"gamma":0.0009,"vega":12.0021,"theta":-1.2705,"rho":5.7048,"theo":152.1008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":234.09,"last_trade_time":"2026-01-28T15:55:11","percent_change":0.0,"prev_day_close":140.799995422363},{"option":"SPXW260430P06985000","bid":218.4,"bid_size":0.0,"ask":219.3,"ask_size":0.0,"iv":0.1517,"open_interest":4.0,"volume":0.0,"delta":-0.5445,"gamma":0.0009,"vega":12.0021,"theta":-1.2636,"rho":-7.5852,"theo":219.8699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.35,"last_trade_time":"2026-02-02T12:36:43","percent_change":0.0,"prev_day_close":236.349998474121},{"option":"SPXW260430C06990000","bid":149.3,"bid_size":0.0,"ask":150.1,"ask_size":0.0,"iv":0.1511,"open_interest":130.0,"volume":0.0,"delta":0.4508,"gamma":0.0009,"vega":11.987,"theta":-1.2642,"rho":5.6502,"theo":149.2936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":190.0,"last_trade_time":"2026-02-11T15:59:20","percent_change":0.0,"prev_day_close":138.099998474121},{"option":"SPXW260430P06990000","bid":220.5,"bid_size":0.0,"ask":221.5,"ask_size":0.0,"iv":0.1511,"open_interest":28.0,"volume":0.0,"delta":-0.549,"gamma":0.0009,"vega":11.987,"theta":-1.2567,"rho":-7.6492,"theo":222.0227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.9,"last_trade_time":"2026-02-09T11:52:24","percent_change":0.0,"prev_day_close":238.349998474121},{"option":"SPXW260430C06995000","bid":146.5,"bid_size":0.0,"ask":147.4,"ask_size":0.0,"iv":0.1505,"open_interest":7.0,"volume":0.0,"delta":0.4463,"gamma":0.0009,"vega":11.9702,"theta":-1.2577,"rho":5.5951,"theo":146.512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":188.4,"last_trade_time":"2026-02-11T15:03:51","percent_change":0.0,"prev_day_close":135.5},{"option":"SPXW260430P06995000","bid":222.7,"bid_size":0.0,"ask":223.7,"ask_size":0.0,"iv":0.1506,"open_interest":9.0,"volume":0.0,"delta":-0.5535,"gamma":0.0009,"vega":11.9702,"theta":-1.2497,"rho":-7.7139,"theo":224.2011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.94,"last_trade_time":"2026-02-06T12:46:35","percent_change":0.0,"prev_day_close":240.849998474121},{"option":"SPXW260430C07000000","bid":143.8,"bid_size":0.0,"ask":144.6,"ask_size":0.0,"iv":0.15,"open_interest":1867.0,"volume":23.0,"delta":0.4418,"gamma":0.0009,"vega":11.9518,"theta":-1.251,"rho":5.5395,"theo":143.7564,"change":19.9,"open":152.9,"high":152.9,"low":152.9,"tick":"up","last_trade_price":152.9,"last_trade_time":"2026-02-18T13:22:01","percent_change":14.9624,"prev_day_close":133.0},{"option":"SPXW260430P07000000","bid":224.9,"bid_size":0.0,"ask":225.9,"ask_size":0.0,"iv":0.15,"open_interest":539.0,"volume":4.0,"delta":-0.558,"gamma":0.0009,"vega":11.9518,"theta":-1.2425,"rho":-7.779,"theo":226.4055,"change":-20.2,"open":219.0,"high":237.0,"low":208.5,"tick":"down","last_trade_price":223.0,"last_trade_time":"2026-02-18T15:48:13","percent_change":-8.30592,"prev_day_close":243.200004577637},{"option":"SPXW260430C07005000","bid":141.0,"bid_size":0.0,"ask":141.9,"ask_size":0.0,"iv":0.1494,"open_interest":9.0,"volume":0.0,"delta":0.4372,"gamma":0.0009,"vega":11.9317,"theta":-1.2442,"rho":5.4834,"theo":141.0272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.32,"last_trade_time":"2026-02-13T11:39:13","percent_change":0.0,"prev_day_close":130.299995422363},{"option":"SPXW260430P07005000","bid":227.2,"bid_size":0.0,"ask":228.1,"ask_size":0.0,"iv":0.1494,"open_interest":5.0,"volume":0.0,"delta":-0.5626,"gamma":0.0009,"vega":11.9317,"theta":-1.2352,"rho":-7.8446,"theo":228.6363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.39,"last_trade_time":"2026-02-13T15:38:44","percent_change":0.0,"prev_day_close":245.650001525879},{"option":"SPXW260430C07010000","bid":138.4,"bid_size":0.0,"ask":139.2,"ask_size":0.0,"iv":0.1489,"open_interest":1165.0,"volume":43.0,"delta":0.4326,"gamma":0.0009,"vega":11.91,"theta":-1.2373,"rho":5.4272,"theo":138.3246,"change":18.05,"open":135.7,"high":148.65,"low":135.7,"tick":"up","last_trade_price":145.9,"last_trade_time":"2026-02-18T13:35:14","percent_change":14.1181,"prev_day_close":127.849998474121},{"option":"SPXW260430P07010000","bid":229.4,"bid_size":0.0,"ask":230.4,"ask_size":0.0,"iv":0.1488,"open_interest":2.0,"volume":0.0,"delta":-0.5672,"gamma":0.0009,"vega":11.91,"theta":-1.2277,"rho":-7.9103,"theo":230.8937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.9,"last_trade_time":"2026-02-10T09:49:07","percent_change":0.0,"prev_day_close":248.050003051758},{"option":"SPXW260430C07015000","bid":135.7,"bid_size":0.0,"ask":136.5,"ask_size":0.0,"iv":0.1483,"open_interest":2.0,"volume":0.0,"delta":0.428,"gamma":0.0009,"vega":11.8868,"theta":-1.2302,"rho":5.3709,"theo":135.6491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.2,"last_trade_time":"2026-02-03T14:56:13","percent_change":0.0,"prev_day_close":125.299999237061},{"option":"SPXW260430P07015000","bid":231.7,"bid_size":0.0,"ask":232.7,"ask_size":0.0,"iv":0.1483,"open_interest":11.0,"volume":0.0,"delta":-0.5718,"gamma":0.0009,"vega":11.8868,"theta":-1.2201,"rho":-7.9761,"theo":233.1782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.8,"last_trade_time":"2026-02-10T16:13:46","percent_change":0.0,"prev_day_close":250.5},{"option":"SPXW260430C07020000","bid":133.0,"bid_size":0.0,"ask":133.9,"ask_size":0.0,"iv":0.1477,"open_interest":12.0,"volume":0.0,"delta":0.4234,"gamma":0.0009,"vega":11.862,"theta":-1.2229,"rho":5.3146,"theo":133.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.25,"last_trade_time":"2026-02-02T14:46:48","percent_change":0.0,"prev_day_close":122.75},{"option":"SPXW260430P07020000","bid":234.0,"bid_size":0.0,"ask":235.0,"ask_size":0.0,"iv":0.1477,"open_interest":25.0,"volume":6.0,"delta":-0.5764,"gamma":0.0009,"vega":11.862,"theta":-1.2124,"rho":-8.0419,"theo":235.4898,"change":-35.07,"open":217.9,"high":217.9,"low":217.83,"tick":"no_change","last_trade_price":217.83,"last_trade_time":"2026-02-18T13:14:59","percent_change":-13.8671,"prev_day_close":252.899993896484},{"option":"SPXW260430C07025000","bid":130.4,"bid_size":0.0,"ask":131.2,"ask_size":0.0,"iv":0.1471,"open_interest":37.0,"volume":0.0,"delta":0.4188,"gamma":0.0009,"vega":11.8358,"theta":-1.2155,"rho":5.2584,"theo":130.3797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.7,"last_trade_time":"2026-02-17T10:05:59","percent_change":0.0,"prev_day_close":120.299999237061},{"option":"SPXW260430P07025000","bid":236.4,"bid_size":0.0,"ask":237.3,"ask_size":0.0,"iv":0.1472,"open_interest":336.0,"volume":0.0,"delta":-0.5811,"gamma":0.0009,"vega":11.8358,"theta":-1.2045,"rho":-8.1076,"theo":237.8288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.41,"last_trade_time":"2026-02-13T13:43:39","percent_change":0.0,"prev_day_close":255.550003051758},{"option":"SPXW260430C07030000","bid":127.8,"bid_size":0.0,"ask":128.6,"ask_size":0.0,"iv":0.1466,"open_interest":15.0,"volume":1.0,"delta":0.4141,"gamma":0.0009,"vega":11.808,"theta":-1.208,"rho":5.2022,"theo":127.7862,"change":-0.6,"open":117.3,"high":117.3,"low":117.3,"tick":"up","last_trade_price":117.3,"last_trade_time":"2026-02-18T09:30:44","percent_change":-0.508907,"prev_day_close":117.900001525879},{"option":"SPXW260430P07030000","bid":238.7,"bid_size":0.0,"ask":239.7,"ask_size":0.0,"iv":0.1467,"open_interest":17.0,"volume":0.0,"delta":-0.5857,"gamma":0.0009,"vega":11.808,"theta":-1.1964,"rho":-8.1733,"theo":240.1953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.32,"last_trade_time":"2026-02-11T12:25:06","percent_change":0.0,"prev_day_close":257.949996948242},{"option":"SPXW260430C07035000","bid":125.2,"bid_size":0.0,"ask":126.1,"ask_size":0.0,"iv":0.146,"open_interest":8.0,"volume":0.0,"delta":0.4094,"gamma":0.0009,"vega":11.7787,"theta":-1.2003,"rho":5.146,"theo":125.2205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.05,"last_trade_time":"2026-02-10T11:06:48","percent_change":0.0,"prev_day_close":115.5},{"option":"SPXW260430P07035000","bid":241.1,"bid_size":0.0,"ask":242.1,"ask_size":0.0,"iv":0.1461,"open_interest":5.0,"volume":0.0,"delta":-0.5904,"gamma":0.0009,"vega":11.7787,"theta":-1.1883,"rho":-8.239,"theo":242.5896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.7,"last_trade_time":"2026-02-17T09:31:14","percent_change":0.0,"prev_day_close":260.349990844727},{"option":"SPXW260430C07040000","bid":122.7,"bid_size":0.0,"ask":123.5,"ask_size":0.0,"iv":0.1455,"open_interest":27.0,"volume":0.0,"delta":0.4047,"gamma":0.0009,"vega":11.7477,"theta":-1.1925,"rho":5.0896,"theo":122.6828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.2,"last_trade_time":"2026-02-13T14:16:13","percent_change":0.0,"prev_day_close":113.099998474121},{"option":"SPXW260430P07040000","bid":243.5,"bid_size":0.0,"ask":244.5,"ask_size":0.0,"iv":0.1455,"open_interest":61.0,"volume":0.0,"delta":-0.5951,"gamma":0.0009,"vega":11.7477,"theta":-1.1799,"rho":-8.3049,"theo":245.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.3,"last_trade_time":"2026-02-10T11:23:04","percent_change":0.0,"prev_day_close":263.199996948242},{"option":"SPXW260430C07045000","bid":120.2,"bid_size":0.0,"ask":121.0,"ask_size":0.0,"iv":0.145,"open_interest":28.0,"volume":0.0,"delta":0.4,"gamma":0.0009,"vega":11.7151,"theta":-1.1846,"rho":5.033,"theo":120.1734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.06,"last_trade_time":"2026-02-12T14:05:03","percent_change":0.0,"prev_day_close":110.75},{"option":"SPXW260430P07045000","bid":246.0,"bid_size":0.0,"ask":246.9,"ask_size":0.0,"iv":0.145,"open_interest":28.0,"volume":0.0,"delta":-0.5998,"gamma":0.0009,"vega":11.7151,"theta":-1.1715,"rho":-8.371,"theo":247.4625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.1,"last_trade_time":"2026-02-17T09:31:14","percent_change":0.0,"prev_day_close":265.650009155273},{"option":"SPXW260430C07050000","bid":117.7,"bid_size":0.0,"ask":118.5,"ask_size":0.0,"iv":0.1444,"open_interest":86.0,"volume":8.0,"delta":0.3953,"gamma":0.0009,"vega":11.6807,"theta":-1.1765,"rho":4.9759,"theo":117.6925,"change":8.03,"open":113.26,"high":127.27,"low":113.26,"tick":"up","last_trade_price":116.43,"last_trade_time":"2026-02-18T15:45:39","percent_change":7.40775,"prev_day_close":108.400001525879},{"option":"SPXW260430P07050000","bid":248.5,"bid_size":0.0,"ask":249.4,"ask_size":0.0,"iv":0.1445,"open_interest":112.0,"volume":0.0,"delta":-0.6046,"gamma":0.0009,"vega":11.6807,"theta":-1.1629,"rho":-8.4377,"theo":249.9417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.0,"last_trade_time":"2026-02-17T11:04:58","percent_change":0.0,"prev_day_close":268.299987792969},{"option":"SPXW260430C07055000","bid":115.3,"bid_size":0.0,"ask":116.1,"ask_size":0.0,"iv":0.1439,"open_interest":5.0,"volume":0.0,"delta":0.3905,"gamma":0.0009,"vega":11.6444,"theta":-1.1683,"rho":4.9182,"theo":115.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.75,"last_trade_time":"2026-02-11T15:56:53","percent_change":0.0,"prev_day_close":106.099998474121},{"option":"SPXW260430P07055000","bid":251.0,"bid_size":0.0,"ask":251.9,"ask_size":0.0,"iv":0.1439,"open_interest":11.0,"volume":0.0,"delta":-0.6093,"gamma":0.0009,"vega":11.6444,"theta":-1.1542,"rho":-8.5048,"theo":252.4499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.0,"last_trade_time":"2026-02-11T10:13:20","percent_change":0.0,"prev_day_close":270.899993896484},{"option":"SPXW260430C07060000","bid":112.8,"bid_size":0.0,"ask":113.6,"ask_size":0.0,"iv":0.1434,"open_interest":85.0,"volume":0.0,"delta":0.3858,"gamma":0.0009,"vega":11.6062,"theta":-1.1599,"rho":4.8599,"theo":112.8184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.63,"last_trade_time":"2026-02-17T12:24:41","percent_change":0.0,"prev_day_close":103.849998474121},{"option":"SPXW260430P07060000","bid":253.5,"bid_size":0.0,"ask":254.4,"ask_size":0.0,"iv":0.1434,"open_interest":11.0,"volume":0.0,"delta":-0.6141,"gamma":0.0009,"vega":11.6062,"theta":-1.1453,"rho":-8.5726,"theo":254.9875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":216.0,"last_trade_time":"2026-02-12T09:58:00","percent_change":0.0,"prev_day_close":273.550003051758},{"option":"SPXW260430C07065000","bid":110.4,"bid_size":0.0,"ask":111.3,"ask_size":0.0,"iv":0.1428,"open_interest":4.0,"volume":0.0,"delta":0.381,"gamma":0.0009,"vega":11.5658,"theta":-1.1514,"rho":4.8011,"theo":110.4258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.39,"last_trade_time":"2026-02-13T15:40:42","percent_change":0.0,"prev_day_close":101.599998474121},{"option":"SPXW260430P07065000","bid":256.1,"bid_size":0.0,"ask":257.0,"ask_size":0.0,"iv":0.1428,"open_interest":54.0,"volume":0.0,"delta":-0.6188,"gamma":0.0009,"vega":11.5658,"theta":-1.1363,"rho":-8.641,"theo":257.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.91,"last_trade_time":"2026-02-03T13:25:17","percent_change":0.0,"prev_day_close":276.399993896484},{"option":"SPXW260430C07070000","bid":108.1,"bid_size":0.0,"ask":108.9,"ask_size":0.0,"iv":0.1423,"open_interest":734.0,"volume":0.0,"delta":0.3762,"gamma":0.0009,"vega":11.5235,"theta":-1.1428,"rho":4.7417,"theo":108.0634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.31,"last_trade_time":"2026-02-13T15:40:42","percent_change":0.0,"prev_day_close":99.4000015258789},{"option":"SPXW260430P07070000","bid":258.6,"bid_size":0.0,"ask":259.6,"ask_size":0.0,"iv":0.1423,"open_interest":26.0,"volume":0.0,"delta":-0.6236,"gamma":0.0009,"vega":11.5235,"theta":-1.1272,"rho":-8.7098,"theo":260.1526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.0,"last_trade_time":"2026-02-11T10:09:35","percent_change":0.0,"prev_day_close":279.199996948242},{"option":"SPXW260430C07075000","bid":105.7,"bid_size":0.0,"ask":106.5,"ask_size":0.0,"iv":0.1418,"open_interest":59.0,"volume":0.0,"delta":0.3714,"gamma":0.0009,"vega":11.4791,"theta":-1.1341,"rho":4.6821,"theo":105.7315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":106.69,"last_trade_time":"2026-02-13T13:44:26","percent_change":0.0,"prev_day_close":97.2000007629394},{"option":"SPXW260430P07075000","bid":261.3,"bid_size":0.0,"ask":262.2,"ask_size":0.0,"iv":0.1418,"open_interest":4.0,"volume":0.0,"delta":-0.6284,"gamma":0.0009,"vega":11.4791,"theta":-1.1179,"rho":-8.779,"theo":262.7807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.0,"last_trade_time":"2026-01-13T12:17:12","percent_change":0.0,"prev_day_close":282.0},{"option":"SPXW260430C07080000","bid":103.4,"bid_size":0.0,"ask":104.2,"ask_size":0.0,"iv":0.1413,"open_interest":40.0,"volume":0.0,"delta":0.3666,"gamma":0.0009,"vega":11.4328,"theta":-1.1252,"rho":4.6222,"theo":103.4304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":100.63,"last_trade_time":"2026-02-13T15:04:18","percent_change":0.0,"prev_day_close":95.0499992370606},{"option":"SPXW260430P07080000","bid":263.9,"bid_size":0.0,"ask":264.9,"ask_size":0.0,"iv":0.1413,"open_interest":11.0,"volume":0.0,"delta":-0.6332,"gamma":0.0009,"vega":11.4328,"theta":-1.1086,"rho":-8.8484,"theo":265.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.1,"last_trade_time":"2026-02-03T10:04:46","percent_change":0.0,"prev_day_close":284.700012207031},{"option":"SPXW260430C07085000","bid":101.1,"bid_size":0.0,"ask":102.0,"ask_size":0.0,"iv":0.1407,"open_interest":1.0,"volume":0.0,"delta":0.3618,"gamma":0.0009,"vega":11.3846,"theta":-1.1162,"rho":4.5624,"theo":101.1601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.05,"last_trade_time":"2026-02-02T14:46:48","percent_change":0.0,"prev_day_close":92.9000015258789},{"option":"SPXW260430P07085000","bid":266.6,"bid_size":0.0,"ask":267.6,"ask_size":0.0,"iv":0.1408,"open_interest":1.0,"volume":0.0,"delta":-0.638,"gamma":0.0009,"vega":11.3846,"theta":-1.099,"rho":-8.9177,"theo":268.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.56,"last_trade_time":"2026-02-04T15:38:00","percent_change":0.0,"prev_day_close":287.600006103516},{"option":"SPXW260430C07090000","bid":98.9,"bid_size":0.0,"ask":99.7,"ask_size":0.0,"iv":0.1402,"open_interest":31.0,"volume":0.0,"delta":0.357,"gamma":0.0009,"vega":11.3348,"theta":-1.1071,"rho":4.5028,"theo":98.9207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.3,"last_trade_time":"2026-02-03T14:09:49","percent_change":0.0,"prev_day_close":90.7999992370606},{"option":"SPXW260430P07090000","bid":269.3,"bid_size":0.0,"ask":270.3,"ask_size":0.0,"iv":0.1403,"open_interest":10.0,"volume":0.0,"delta":-0.6428,"gamma":0.0009,"vega":11.3348,"theta":-1.0894,"rho":-8.9868,"theo":270.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.2,"last_trade_time":"2026-01-27T12:56:57","percent_change":0.0,"prev_day_close":290.399993896484},{"option":"SPXW260430C07095000","bid":96.7,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.1398,"open_interest":11.0,"volume":0.0,"delta":0.3522,"gamma":0.0009,"vega":11.2835,"theta":-1.0978,"rho":4.4434,"theo":96.7122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.08,"last_trade_time":"2026-01-30T10:41:00","percent_change":0.0,"prev_day_close":88.75},{"option":"SPXW260430P07095000","bid":272.0,"bid_size":0.0,"ask":273.0,"ask_size":0.0,"iv":0.1398,"open_interest":0.0,"volume":0.0,"delta":-0.6476,"gamma":0.0009,"vega":11.2835,"theta":-1.0796,"rho":-9.0556,"theo":273.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.25},{"option":"SPXW260430C07100000","bid":94.6,"bid_size":0.0,"ask":95.3,"ask_size":0.0,"iv":0.1393,"open_interest":1078.0,"volume":334.0,"delta":0.3474,"gamma":0.0009,"vega":11.2307,"theta":-1.0885,"rho":4.3844,"theo":94.5345,"change":5.84,"open":88.38,"high":101.6,"low":88.38,"tick":"down","last_trade_price":92.59,"last_trade_time":"2026-02-18T15:35:24","percent_change":6.73199,"prev_day_close":86.75},{"option":"SPXW260430P07100000","bid":274.8,"bid_size":0.0,"ask":275.8,"ask_size":0.0,"iv":0.1393,"open_interest":18.0,"volume":0.0,"delta":-0.6524,"gamma":0.0009,"vega":11.2307,"theta":-1.0698,"rho":-9.1241,"theo":276.3837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.03,"last_trade_time":"2026-02-10T14:26:44","percent_change":0.0,"prev_day_close":296.050003051758},{"option":"SPXW260430C07105000","bid":92.3,"bid_size":0.0,"ask":93.1,"ask_size":0.0,"iv":0.1387,"open_interest":18.0,"volume":5.0,"delta":0.3426,"gamma":0.0009,"vega":11.1764,"theta":-1.079,"rho":4.3257,"theo":92.3876,"change":13.91,"open":86.32,"high":98.66,"low":86.32,"tick":"up","last_trade_price":98.66,"last_trade_time":"2026-02-18T10:06:34","percent_change":16.413,"prev_day_close":84.75},{"option":"SPXW260430P07105000","bid":277.6,"bid_size":0.0,"ask":278.6,"ask_size":0.0,"iv":0.1388,"open_interest":4.0,"volume":0.0,"delta":-0.6572,"gamma":0.0009,"vega":11.1764,"theta":-1.0598,"rho":-9.1924,"theo":279.1969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":263.7,"last_trade_time":"2026-01-29T13:08:38","percent_change":0.0,"prev_day_close":299.150009155273},{"option":"SPXW260430C07110000","bid":90.2,"bid_size":0.0,"ask":91.0,"ask_size":0.0,"iv":0.1382,"open_interest":9.0,"volume":1.0,"delta":0.3378,"gamma":0.0009,"vega":11.1206,"theta":-1.0694,"rho":4.2671,"theo":90.2715,"change":15.4,"open":98.15,"high":98.15,"low":98.15,"tick":"down","last_trade_price":98.15,"last_trade_time":"2026-02-18T11:05:08","percent_change":18.6103,"prev_day_close":82.75},{"option":"SPXW260430P07110000","bid":280.4,"bid_size":0.0,"ask":281.4,"ask_size":0.0,"iv":0.1383,"open_interest":12.0,"volume":0.0,"delta":-0.662,"gamma":0.0009,"vega":11.1206,"theta":-1.0497,"rho":-9.2605,"theo":282.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.35,"last_trade_time":"2026-01-28T13:34:55","percent_change":0.0,"prev_day_close":302.150009155273},{"option":"SPXW260430C07115000","bid":88.1,"bid_size":0.0,"ask":88.9,"ask_size":0.0,"iv":0.1377,"open_interest":1.0,"volume":0.0,"delta":0.333,"gamma":0.0009,"vega":11.0632,"theta":-1.0597,"rho":4.2084,"theo":88.1862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.25,"last_trade_time":"2026-02-03T13:04:51","percent_change":0.0,"prev_day_close":80.8499984741211},{"option":"SPXW260430P07115000","bid":283.0,"bid_size":0.0,"ask":284.3,"ask_size":0.0,"iv":0.1377,"open_interest":11.0,"volume":0.0,"delta":-0.6668,"gamma":0.0009,"vega":11.0632,"theta":-1.0395,"rho":-9.3287,"theo":284.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.6,"last_trade_time":"2026-01-28T13:34:55","percent_change":0.0,"prev_day_close":305.150009155273},{"option":"SPXW260430C07120000","bid":86.0,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.1372,"open_interest":10.0,"volume":0.0,"delta":0.3282,"gamma":0.0009,"vega":11.0041,"theta":-1.0499,"rho":4.1496,"theo":86.1318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.8,"last_trade_time":"2026-02-12T11:11:32","percent_change":0.0,"prev_day_close":78.8499984741211},{"option":"SPXW260430P07120000","bid":286.2,"bid_size":0.0,"ask":287.2,"ask_size":0.0,"iv":0.1373,"open_interest":6.0,"volume":1.0,"delta":-0.6716,"gamma":0.0009,"vega":11.0041,"theta":-1.0292,"rho":-9.397,"theo":287.821,"change":-11.65,"open":296.6,"high":296.6,"low":296.6,"tick":"up","last_trade_price":296.6,"last_trade_time":"2026-02-18T09:47:03","percent_change":-3.7794,"prev_day_close":308.25},{"option":"SPXW260430C07125000","bid":84.0,"bid_size":0.0,"ask":84.8,"ask_size":0.0,"iv":0.1367,"open_interest":282.0,"volume":0.0,"delta":0.3234,"gamma":0.0009,"vega":10.9431,"theta":-1.04,"rho":4.0904,"theo":84.1085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.15,"last_trade_time":"2026-02-12T15:39:14","percent_change":0.0,"prev_day_close":76.9500007629394},{"option":"SPXW260430P07125000","bid":289.1,"bid_size":0.0,"ask":290.1,"ask_size":0.0,"iv":0.1368,"open_interest":6.0,"volume":0.0,"delta":-0.6764,"gamma":0.0009,"vega":10.9431,"theta":-1.0188,"rho":-9.4657,"theo":290.7577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.4,"last_trade_time":"2025-12-30T15:52:39","percent_change":0.0,"prev_day_close":310.899993896484},{"option":"SPXW260430C07130000","bid":82.0,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.1362,"open_interest":8.0,"volume":3.0,"delta":0.3186,"gamma":0.0009,"vega":10.88,"theta":-1.03,"rho":4.0308,"theo":82.1163,"change":14.79,"open":89.94,"high":89.94,"low":89.94,"tick":"up","last_trade_price":89.94,"last_trade_time":"2026-02-18T10:17:01","percent_change":19.6806,"prev_day_close":75.1500015258789},{"option":"SPXW260430P07130000","bid":292.1,"bid_size":0.0,"ask":293.0,"ask_size":0.0,"iv":0.1363,"open_interest":0.0,"volume":0.0,"delta":-0.6812,"gamma":0.0009,"vega":10.88,"theta":-1.0082,"rho":-9.5348,"theo":293.7256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.800003051758},{"option":"SPXW260430C07135000","bid":80.0,"bid_size":0.0,"ask":80.8,"ask_size":0.0,"iv":0.1358,"open_interest":3.0,"volume":3.0,"delta":0.3138,"gamma":0.0009,"vega":10.8148,"theta":-1.0199,"rho":3.9708,"theo":80.1556,"change":14.51,"open":87.86,"high":87.86,"low":87.86,"tick":"up","last_trade_price":87.86,"last_trade_time":"2026-02-18T10:17:01","percent_change":19.7819,"prev_day_close":73.3499984741211},{"option":"SPXW260430P07135000","bid":295.1,"bid_size":0.0,"ask":296.0,"ask_size":0.0,"iv":0.1358,"open_interest":5.0,"volume":0.0,"delta":-0.686,"gamma":0.0009,"vega":10.8148,"theta":-0.9976,"rho":-9.6043,"theo":296.7248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.66,"last_trade_time":"2026-02-13T10:20:25","percent_change":0.0,"prev_day_close":316.900009155273},{"option":"SPXW260430C07140000","bid":78.1,"bid_size":0.0,"ask":78.9,"ask_size":0.0,"iv":0.1353,"open_interest":33.0,"volume":0.0,"delta":0.309,"gamma":0.0009,"vega":10.7474,"theta":-1.0096,"rho":3.9106,"theo":78.2264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.55,"last_trade_time":"2026-02-13T15:15:06","percent_change":0.0,"prev_day_close":71.5499992370606},{"option":"SPXW260430P07140000","bid":298.1,"bid_size":0.0,"ask":299.0,"ask_size":0.0,"iv":0.1354,"open_interest":6.0,"volume":0.0,"delta":-0.6908,"gamma":0.0009,"vega":10.7474,"theta":-0.9869,"rho":-9.674,"theo":299.7556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":288.8,"last_trade_time":"2026-01-08T13:40:30","percent_change":0.0,"prev_day_close":320.099990844727},{"option":"SPXW260430C07145000","bid":76.2,"bid_size":0.0,"ask":76.9,"ask_size":0.0,"iv":0.1348,"open_interest":8.0,"volume":1.0,"delta":0.3043,"gamma":0.0008,"vega":10.6779,"theta":-0.9994,"rho":3.8503,"theo":76.3287,"change":9.08,"open":78.83,"high":78.83,"low":78.83,"tick":"down","last_trade_price":78.83,"last_trade_time":"2026-02-18T10:03:56","percent_change":13.0179,"prev_day_close":69.75},{"option":"SPXW260430P07145000","bid":301.1,"bid_size":0.0,"ask":302.1,"ask_size":0.0,"iv":0.1349,"open_interest":44.0,"volume":0.0,"delta":-0.6956,"gamma":0.0008,"vega":10.6779,"theta":-0.9761,"rho":-9.7438,"theo":302.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.71,"last_trade_time":"2026-01-28T16:01:26","percent_change":0.0,"prev_day_close":323.199996948242},{"option":"SPXW260430C07150000","bid":74.4,"bid_size":0.0,"ask":75.1,"ask_size":0.0,"iv":0.1345,"open_interest":1306.0,"volume":1257.0,"delta":0.2995,"gamma":0.0008,"vega":10.6064,"theta":-0.989,"rho":3.7901,"theo":74.4626,"change":12.4,"open":71.5,"high":80.5,"low":71.5,"tick":"up","last_trade_price":80.5,"last_trade_time":"2026-02-18T10:28:23","percent_change":18.2085,"prev_day_close":68.1000022888184},{"option":"SPXW260430P07150000","bid":301.9,"bid_size":0.0,"ask":307.0,"ask_size":0.0,"iv":0.1346,"open_interest":48.0,"volume":0.0,"delta":-0.7003,"gamma":0.0008,"vega":10.6064,"theta":-0.9652,"rho":-9.8135,"theo":305.9118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.05,"last_trade_time":"2026-02-09T12:35:42","percent_change":0.0,"prev_day_close":326.550003051758},{"option":"SPXW260430C07155000","bid":72.4,"bid_size":0.0,"ask":73.2,"ask_size":0.0,"iv":0.1339,"open_interest":55.0,"volume":0.0,"delta":0.2948,"gamma":0.0008,"vega":10.5333,"theta":-0.9785,"rho":3.7303,"theo":72.6278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.82,"last_trade_time":"2026-02-10T12:26:27","percent_change":0.0,"prev_day_close":66.3499984741211},{"option":"SPXW260430P07155000","bid":303.7,"bid_size":0.0,"ask":312.8,"ask_size":0.0,"iv":0.1342,"open_interest":0.0,"volume":0.0,"delta":-0.7051,"gamma":0.0008,"vega":10.5333,"theta":-0.9542,"rho":-9.8828,"theo":309.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.699996948242},{"option":"SPXW260430C07160000","bid":70.6,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.1335,"open_interest":68.0,"volume":0.0,"delta":0.29,"gamma":0.0008,"vega":10.4587,"theta":-0.9679,"rho":3.671,"theo":70.8243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.89,"last_trade_time":"2026-02-17T12:17:51","percent_change":0.0,"prev_day_close":64.6500015258789},{"option":"SPXW260430P07160000","bid":308.5,"bid_size":0.0,"ask":313.1,"ask_size":0.0,"iv":0.1336,"open_interest":7.0,"volume":0.0,"delta":-0.7098,"gamma":0.0008,"vega":10.4587,"theta":-0.9431,"rho":-9.9516,"theo":312.1935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.24,"last_trade_time":"2026-02-09T12:35:42","percent_change":0.0,"prev_day_close":333.0},{"option":"SPXW260430C07165000","bid":68.8,"bid_size":0.0,"ask":69.6,"ask_size":0.0,"iv":0.133,"open_interest":6.0,"volume":0.0,"delta":0.2853,"gamma":0.0008,"vega":10.3828,"theta":-0.9572,"rho":3.6124,"theo":69.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.63,"last_trade_time":"2026-02-17T15:07:04","percent_change":0.0,"prev_day_close":63.0500011444092},{"option":"SPXW260430P07165000","bid":310.0,"bid_size":0.0,"ask":319.1,"ask_size":0.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.7145,"gamma":0.0008,"vega":10.3828,"theta":-0.9319,"rho":-10.0198,"theo":315.3808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.449996948242},{"option":"SPXW260430C07170000","bid":67.1,"bid_size":0.0,"ask":67.8,"ask_size":0.0,"iv":0.1326,"open_interest":58.0,"volume":0.0,"delta":0.2806,"gamma":0.0008,"vega":10.3059,"theta":-0.9465,"rho":3.5542,"theo":67.3095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.85,"last_trade_time":"2026-02-06T15:59:36","percent_change":0.0,"prev_day_close":61.3500003814697},{"option":"SPXW260430P07170000","bid":314.4,"bid_size":0.0,"ask":319.5,"ask_size":0.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.7192,"gamma":0.0008,"vega":10.3059,"theta":-0.9207,"rho":-10.0874,"theo":318.5987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.649993896484},{"option":"SPXW260430C07175000","bid":65.4,"bid_size":0.0,"ask":66.1,"ask_size":0.0,"iv":0.1323,"open_interest":59.0,"volume":10.0,"delta":0.2759,"gamma":0.0008,"vega":10.2278,"theta":-0.9357,"rho":3.4965,"theo":65.5977,"change":4.29,"open":64.09,"high":64.09,"low":64.09,"tick":"up","last_trade_price":64.09,"last_trade_time":"2026-02-18T15:35:24","percent_change":7.17391,"prev_day_close":59.8000011444092},{"option":"SPXW260430P07175000","bid":317.7,"bid_size":0.0,"ask":322.7,"ask_size":0.0,"iv":0.1325,"open_interest":6.0,"volume":0.0,"delta":-0.7239,"gamma":0.0008,"vega":10.2278,"theta":-0.9094,"rho":-10.1546,"theo":321.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.92,"last_trade_time":"2026-02-06T14:06:47","percent_change":0.0,"prev_day_close":343.099990844727},{"option":"SPXW260430C07180000","bid":63.7,"bid_size":0.0,"ask":64.4,"ask_size":0.0,"iv":0.1317,"open_interest":5.0,"volume":0.0,"delta":0.2713,"gamma":0.0008,"vega":10.1485,"theta":-0.9248,"rho":3.439,"theo":63.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":122.52,"last_trade_time":"2026-01-27T12:55:42","percent_change":0.0,"prev_day_close":58.25},{"option":"SPXW260430P07180000","bid":320.9,"bid_size":0.0,"ask":326.0,"ask_size":0.0,"iv":0.1322,"open_interest":23.0,"volume":0.0,"delta":-0.7286,"gamma":0.0008,"vega":10.1485,"theta":-0.898,"rho":-10.2216,"theo":325.1254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.29,"last_trade_time":"2026-02-02T12:23:33","percent_change":0.0,"prev_day_close":346.449996948242},{"option":"SPXW260430C07185000","bid":62.0,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.1313,"open_interest":126.0,"volume":0.0,"delta":0.2666,"gamma":0.0008,"vega":10.068,"theta":-0.9139,"rho":3.3817,"theo":62.2646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.0,"last_trade_time":"2026-02-12T14:00:06","percent_change":0.0,"prev_day_close":56.6999988555908},{"option":"SPXW260430P07185000","bid":322.7,"bid_size":0.0,"ask":332.1,"ask_size":0.0,"iv":0.1316,"open_interest":3.0,"volume":0.0,"delta":-0.7332,"gamma":0.0008,"vega":10.068,"theta":-0.8866,"rho":-10.2885,"theo":328.4339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.0,"last_trade_time":"2026-02-06T15:27:20","percent_change":0.0,"prev_day_close":349.75},{"option":"SPXW260430C07190000","bid":60.4,"bid_size":0.0,"ask":61.1,"ask_size":0.0,"iv":0.1308,"open_interest":2.0,"volume":0.0,"delta":0.262,"gamma":0.0008,"vega":9.9859,"theta":-0.9029,"rho":3.3242,"theo":60.6432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.6,"last_trade_time":"2026-02-13T09:42:42","percent_change":0.0,"prev_day_close":55.25},{"option":"SPXW260430P07190000","bid":327.5,"bid_size":0.0,"ask":332.6,"ask_size":0.0,"iv":0.1313,"open_interest":5.0,"volume":0.0,"delta":-0.7378,"gamma":0.0008,"vega":9.9859,"theta":-0.8751,"rho":-10.3554,"theo":331.7725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":367.68,"last_trade_time":"2026-02-13T10:27:30","percent_change":0.0,"prev_day_close":353.300003051758},{"option":"SPXW260430C07195000","bid":58.8,"bid_size":0.0,"ask":59.5,"ask_size":0.0,"iv":0.1304,"open_interest":5.0,"volume":0.0,"delta":0.2574,"gamma":0.0008,"vega":9.902,"theta":-0.8918,"rho":3.2666,"theo":59.0517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.3,"last_trade_time":"2026-01-23T10:00:22","percent_change":0.0,"prev_day_close":53.75},{"option":"SPXW260430P07195000","bid":329.4,"bid_size":0.0,"ask":338.4,"ask_size":0.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":-0.7424,"gamma":0.0008,"vega":9.902,"theta":-0.8635,"rho":-10.4226,"theo":335.141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.700012207031},{"option":"SPXW260430C07200000","bid":57.2,"bid_size":0.0,"ask":57.9,"ask_size":0.0,"iv":0.1301,"open_interest":3456.0,"volume":106.0,"delta":0.2528,"gamma":0.0008,"vega":9.8163,"theta":-0.8807,"rho":3.2088,"theo":57.4904,"change":9.8,"open":53.5,"high":63.44,"low":53.5,"tick":"down","last_trade_price":62.15,"last_trade_time":"2026-02-18T11:09:39","percent_change":18.7202,"prev_day_close":52.3500003814697},{"option":"SPXW260430P07200000","bid":334.2,"bid_size":0.0,"ask":339.3,"ask_size":0.0,"iv":0.1303,"open_interest":153.0,"volume":0.0,"delta":-0.747,"gamma":0.0008,"vega":9.8163,"theta":-0.8519,"rho":-10.4899,"theo":338.5397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.98,"last_trade_time":"2026-02-17T11:57:56","percent_change":0.0,"prev_day_close":360.400009155273},{"option":"SPXW260430C07205000","bid":55.6,"bid_size":0.0,"ask":56.4,"ask_size":0.0,"iv":0.1296,"open_interest":1.0,"volume":0.0,"delta":0.2483,"gamma":0.0008,"vega":9.7286,"theta":-0.8696,"rho":3.151,"theo":55.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.7,"last_trade_time":"2026-02-12T13:02:48","percent_change":0.0,"prev_day_close":50.8500003814697},{"option":"SPXW260430P07205000","bid":336.3,"bid_size":0.0,"ask":345.1,"ask_size":0.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.7515,"gamma":0.0008,"vega":9.7286,"theta":-0.8402,"rho":-10.5572,"theo":341.9684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.949996948242},{"option":"SPXW260430C07210000","bid":54.1,"bid_size":0.0,"ask":54.9,"ask_size":0.0,"iv":0.1292,"open_interest":14.0,"volume":5.0,"delta":0.2438,"gamma":0.0008,"vega":9.6391,"theta":-0.8584,"rho":3.0934,"theo":54.4577,"change":9.75,"open":59.2,"high":59.2,"low":59.2,"tick":"no_change","last_trade_price":59.2,"last_trade_time":"2026-02-18T11:03:18","percent_change":19.7169,"prev_day_close":49.4499988555908},{"option":"SPXW260430P07210000","bid":341.0,"bid_size":0.0,"ask":346.2,"ask_size":0.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.756,"gamma":0.0008,"vega":9.6391,"theta":-0.8285,"rho":-10.6243,"theo":345.427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.550003051758},{"option":"SPXW260430C07215000","bid":52.7,"bid_size":0.0,"ask":53.4,"ask_size":0.0,"iv":0.1288,"open_interest":8.0,"volume":1.0,"delta":0.2393,"gamma":0.0008,"vega":9.5479,"theta":-0.8471,"rho":3.0362,"theo":52.9861,"change":6.85,"open":55.0,"high":55.0,"low":55.0,"tick":"up","last_trade_price":55.0,"last_trade_time":"2026-02-18T13:59:17","percent_change":14.2264,"prev_day_close":48.1499996185303},{"option":"SPXW260430P07215000","bid":343.3,"bid_size":0.0,"ask":351.9,"ask_size":0.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.7605,"gamma":0.0008,"vega":9.5479,"theta":-0.8167,"rho":-10.691,"theo":348.9155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":371.100006103516},{"option":"SPXW260430C07220000","bid":51.2,"bid_size":0.0,"ask":51.9,"ask_size":0.0,"iv":0.1285,"open_interest":5.0,"volume":5.0,"delta":0.2348,"gamma":0.0008,"vega":9.4553,"theta":-0.8358,"rho":2.9796,"theo":51.5441,"change":9.0,"open":55.8,"high":55.8,"low":55.8,"tick":"down","last_trade_price":55.8,"last_trade_time":"2026-02-18T11:09:39","percent_change":19.2308,"prev_day_close":46.7999992370606},{"option":"SPXW260430P07220000","bid":348.4,"bid_size":0.0,"ask":353.2,"ask_size":0.0,"iv":0.129,"open_interest":3.0,"volume":0.0,"delta":-0.765,"gamma":0.0008,"vega":9.4553,"theta":-0.8049,"rho":-10.7571,"theo":352.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.8,"last_trade_time":"2026-02-09T15:44:09","percent_change":0.0,"prev_day_close":374.699996948242},{"option":"SPXW260430C07225000","bid":49.8,"bid_size":0.0,"ask":50.5,"ask_size":0.0,"iv":0.1281,"open_interest":281.0,"volume":2.0,"delta":0.2304,"gamma":0.0008,"vega":9.3616,"theta":-0.8245,"rho":2.9238,"theo":50.1312,"change":9.96,"open":48.6,"high":55.46,"low":48.6,"tick":"up","last_trade_price":55.46,"last_trade_time":"2026-02-18T11:05:21","percent_change":21.8901,"prev_day_close":45.5},{"option":"SPXW260430P07225000","bid":351.8,"bid_size":0.0,"ask":357.0,"ask_size":0.0,"iv":0.1284,"open_interest":61.0,"volume":0.0,"delta":-0.7694,"gamma":0.0008,"vega":9.3616,"theta":-0.7931,"rho":-10.8224,"theo":355.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.53,"last_trade_time":"2026-02-13T14:59:22","percent_change":0.0,"prev_day_close":378.599990844727},{"option":"SPXW260430C07230000","bid":48.4,"bid_size":0.0,"ask":49.1,"ask_size":0.0,"iv":0.1277,"open_interest":6.0,"volume":0.0,"delta":0.226,"gamma":0.0008,"vega":9.2671,"theta":-0.8132,"rho":2.8688,"theo":48.7471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.2,"last_trade_time":"2026-02-17T10:18:51","percent_change":0.0,"prev_day_close":44.25},{"option":"SPXW260430P07230000","bid":355.4,"bid_size":0.0,"ask":360.4,"ask_size":0.0,"iv":0.1282,"open_interest":4.0,"volume":0.0,"delta":-0.7738,"gamma":0.0008,"vega":9.2671,"theta":-0.7812,"rho":-10.8869,"theo":359.5564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.0,"last_trade_time":"2026-01-26T12:36:48","percent_change":0.0,"prev_day_close":382.100006103516},{"option":"SPXW260430C07235000","bid":47.0,"bid_size":0.0,"ask":47.8,"ask_size":0.0,"iv":0.1273,"open_interest":36.0,"volume":0.0,"delta":0.2217,"gamma":0.0008,"vega":9.172,"theta":-0.8018,"rho":2.8145,"theo":47.3913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.5,"last_trade_time":"2026-02-10T10:10:41","percent_change":0.0,"prev_day_close":43.0},{"option":"SPXW260430P07235000","bid":358.0,"bid_size":0.0,"ask":366.1,"ask_size":0.0,"iv":0.1277,"open_interest":0.0,"volume":0.0,"delta":-0.7782,"gamma":0.0008,"vega":9.172,"theta":-0.7693,"rho":-10.9507,"theo":363.1607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.800003051758},{"option":"SPXW260430C07240000","bid":45.7,"bid_size":0.0,"ask":46.4,"ask_size":0.0,"iv":0.1269,"open_interest":6.0,"volume":0.0,"delta":0.2173,"gamma":0.0008,"vega":9.0764,"theta":-0.7904,"rho":2.7608,"theo":46.0637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.83,"last_trade_time":"2026-02-17T12:17:51","percent_change":0.0,"prev_day_close":41.8499984741211},{"option":"SPXW260430P07240000","bid":362.2,"bid_size":0.0,"ask":367.7,"ask_size":0.0,"iv":0.1273,"open_interest":1.0,"volume":0.0,"delta":-0.7825,"gamma":0.0008,"vega":9.0764,"theta":-0.7574,"rho":-11.0139,"theo":366.7931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.52,"last_trade_time":"2026-02-09T12:16:45","percent_change":0.0,"prev_day_close":389.449996948242},{"option":"SPXW260430C07245000","bid":44.4,"bid_size":0.0,"ask":45.1,"ask_size":0.0,"iv":0.1266,"open_interest":13.0,"volume":0.0,"delta":0.213,"gamma":0.0008,"vega":8.9803,"theta":-0.779,"rho":2.7075,"theo":44.7639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.3,"last_trade_time":"2026-02-17T10:03:41","percent_change":0.0,"prev_day_close":40.6000003814697},{"option":"SPXW260430P07245000","bid":365.2,"bid_size":0.0,"ask":373.4,"ask_size":0.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.7868,"gamma":0.0008,"vega":8.9803,"theta":-0.7455,"rho":-11.0767,"theo":370.4533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.25},{"option":"SPXW260430C07250000","bid":43.2,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.1263,"open_interest":2099.0,"volume":2345.0,"delta":0.2088,"gamma":0.0008,"vega":8.8834,"theta":-0.7676,"rho":2.6544,"theo":43.4918,"change":1.45,"open":42.15,"high":48.1,"low":40.2,"tick":"up","last_trade_price":40.9,"last_trade_time":"2026-02-18T15:30:18","percent_change":3.67554,"prev_day_close":39.4500007629394},{"option":"SPXW260430P07250000","bid":369.9,"bid_size":0.0,"ask":375.0,"ask_size":0.0,"iv":0.1268,"open_interest":162.0,"volume":0.0,"delta":-0.791,"gamma":0.0008,"vega":8.8834,"theta":-0.7336,"rho":-11.1393,"theo":374.1412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.73,"last_trade_time":"2026-02-17T14:34:59","percent_change":0.0,"prev_day_close":397.199996948242},{"option":"SPXW260430C07255000","bid":41.9,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.1259,"open_interest":63.0,"volume":0.0,"delta":0.2046,"gamma":0.0007,"vega":8.7855,"theta":-0.7562,"rho":2.6014,"theo":42.2473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.6,"last_trade_time":"2026-02-06T09:46:23","percent_change":0.0,"prev_day_close":38.2999992370606},{"option":"SPXW260430P07255000","bid":372.6,"bid_size":0.0,"ask":381.0,"ask_size":0.0,"iv":0.1262,"open_interest":31.0,"volume":0.0,"delta":-0.7952,"gamma":0.0007,"vega":8.7855,"theta":-0.7217,"rho":-11.2018,"theo":377.8567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":348.13,"last_trade_time":"2026-02-06T15:28:48","percent_change":0.0,"prev_day_close":400.899993896484},{"option":"SPXW260430C07260000","bid":40.7,"bid_size":0.0,"ask":41.4,"ask_size":0.0,"iv":0.1256,"open_interest":7.0,"volume":0.0,"delta":0.2004,"gamma":0.0007,"vega":8.6863,"theta":-0.7447,"rho":2.5485,"theo":41.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":33.4,"last_trade_time":"2026-02-17T10:12:56","percent_change":0.0,"prev_day_close":37.2000007629394},{"option":"SPXW260430P07260000","bid":377.4,"bid_size":0.0,"ask":382.4,"ask_size":0.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":-0.7994,"gamma":0.0007,"vega":8.6863,"theta":-0.7098,"rho":-11.2642,"theo":381.5997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.700012207031},{"option":"SPXW260430C07265000","bid":39.5,"bid_size":0.0,"ask":40.2,"ask_size":0.0,"iv":0.1252,"open_interest":2.0,"volume":1.0,"delta":0.1963,"gamma":0.0007,"vega":8.5859,"theta":-0.7333,"rho":2.4957,"theo":39.8408,"change":4.67,"open":40.77,"high":40.77,"low":40.77,"tick":"up","last_trade_price":40.77,"last_trade_time":"2026-02-18T15:58:33","percent_change":12.9363,"prev_day_close":36.1000003814697},{"option":"SPXW260430P07265000","bid":380.1,"bid_size":0.0,"ask":388.3,"ask_size":0.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.8035,"gamma":0.0007,"vega":8.5859,"theta":-0.6978,"rho":-11.3265,"theo":385.3702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.649993896484},{"option":"SPXW260430C07270000","bid":38.3,"bid_size":0.0,"ask":39.0,"ask_size":0.0,"iv":0.1248,"open_interest":31.0,"volume":0.0,"delta":0.1922,"gamma":0.0007,"vega":8.484,"theta":-0.7219,"rho":2.4433,"theo":38.6786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.75,"last_trade_time":"2026-02-10T14:57:41","percent_change":0.0,"prev_day_close":35.1000003814697},{"option":"SPXW260430P07270000","bid":385.0,"bid_size":0.0,"ask":390.0,"ask_size":0.0,"iv":0.1251,"open_interest":0.0,"volume":0.0,"delta":-0.8076,"gamma":0.0007,"vega":8.484,"theta":-0.6859,"rho":-11.3884,"theo":389.168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.449996948242},{"option":"SPXW260430C07275000","bid":37.2,"bid_size":0.0,"ask":37.9,"ask_size":0.0,"iv":0.1245,"open_interest":274.0,"volume":0.0,"delta":0.1882,"gamma":0.0007,"vega":8.3809,"theta":-0.7106,"rho":2.3914,"theo":37.5435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.7,"last_trade_time":"2026-02-13T10:42:15","percent_change":0.0,"prev_day_close":34.0},{"option":"SPXW260430P07275000","bid":388.8,"bid_size":0.0,"ask":393.8,"ask_size":0.0,"iv":0.1248,"open_interest":66.0,"volume":0.0,"delta":-0.8117,"gamma":0.0007,"vega":8.3809,"theta":-0.6741,"rho":-11.4499,"theo":392.9929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.2,"last_trade_time":"2025-12-26T13:37:24","percent_change":0.0,"prev_day_close":416.700012207031},{"option":"SPXW260430C07280000","bid":36.1,"bid_size":0.0,"ask":36.8,"ask_size":0.0,"iv":0.1242,"open_interest":18.0,"volume":0.0,"delta":0.1842,"gamma":0.0007,"vega":8.2768,"theta":-0.6992,"rho":2.3402,"theo":36.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.8,"last_trade_time":"2026-02-13T10:48:10","percent_change":0.0,"prev_day_close":33.0},{"option":"SPXW260430P07280000","bid":392.6,"bid_size":0.0,"ask":397.8,"ask_size":0.0,"iv":0.1246,"open_interest":6.0,"volume":0.0,"delta":-0.8157,"gamma":0.0007,"vega":8.2768,"theta":-0.6622,"rho":-11.5105,"theo":396.8445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.87,"last_trade_time":"2026-01-27T16:13:53","percent_change":0.0,"prev_day_close":420.449996948242},{"option":"SPXW260430C07285000","bid":35.0,"bid_size":0.0,"ask":35.7,"ask_size":0.0,"iv":0.1238,"open_interest":1.0,"volume":0.0,"delta":0.1802,"gamma":0.0007,"vega":8.172,"theta":-0.6879,"rho":2.29,"theo":35.3531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.0,"last_trade_time":"2026-02-06T09:45:28","percent_change":0.0,"prev_day_close":32.0499992370606},{"option":"SPXW260430P07285000","bid":395.4,"bid_size":0.0,"ask":403.9,"ask_size":0.0,"iv":0.1243,"open_interest":0.0,"volume":0.0,"delta":-0.8196,"gamma":0.0007,"vega":8.172,"theta":-0.6504,"rho":-11.5703,"theo":400.7225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.449996948242},{"option":"SPXW260430C07290000","bid":33.9,"bid_size":0.0,"ask":34.6,"ask_size":0.0,"iv":0.1235,"open_interest":8.0,"volume":0.0,"delta":0.1763,"gamma":0.0007,"vega":8.0668,"theta":-0.6766,"rho":2.2407,"theo":34.297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.23,"last_trade_time":"2026-02-12T10:40:16","percent_change":0.0,"prev_day_close":31.0999994277954},{"option":"SPXW260430P07290000","bid":400.4,"bid_size":0.0,"ask":405.5,"ask_size":0.0,"iv":0.1242,"open_interest":0.0,"volume":0.0,"delta":-0.8235,"gamma":0.0007,"vega":8.0668,"theta":-0.6386,"rho":-11.6291,"theo":404.6264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.400009155273},{"option":"SPXW260430C07295000","bid":32.9,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.1232,"open_interest":16.0,"volume":0.0,"delta":0.1724,"gamma":0.0007,"vega":7.9617,"theta":-0.6654,"rho":2.1923,"theo":33.2664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.2,"last_trade_time":"2026-02-12T15:54:48","percent_change":0.0,"prev_day_close":30.1499996185303},{"option":"SPXW260430P07295000","bid":403.2,"bid_size":0.0,"ask":411.6,"ask_size":0.0,"iv":0.1237,"open_interest":1.0,"volume":0.0,"delta":-0.8274,"gamma":0.0007,"vega":7.9617,"theta":-0.6268,"rho":-11.687,"theo":408.5558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":454.8,"last_trade_time":"2026-02-13T09:45:03","percent_change":0.0,"prev_day_close":432.300003051758},{"option":"SPXW260430C07300000","bid":31.9,"bid_size":0.0,"ask":32.6,"ask_size":0.0,"iv":0.123,"open_interest":751.0,"volume":15.0,"delta":0.1686,"gamma":0.0007,"vega":7.8567,"theta":-0.6542,"rho":2.1447,"theo":32.2608,"change":6.15,"open":35.2,"high":36.2,"low":35.2,"tick":"down","last_trade_price":35.4,"last_trade_time":"2026-02-18T12:32:38","percent_change":21.0256,"prev_day_close":29.25},{"option":"SPXW260430P07300000","bid":408.1,"bid_size":0.0,"ask":413.4,"ask_size":0.0,"iv":0.1233,"open_interest":16.0,"volume":0.0,"delta":-0.8312,"gamma":0.0007,"vega":7.8567,"theta":-0.6151,"rho":-11.7441,"theo":412.5103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.48,"last_trade_time":"2026-02-13T10:27:30","percent_change":0.0,"prev_day_close":436.650009155273},{"option":"SPXW260430C07305000","bid":30.9,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.1226,"open_interest":1.0,"volume":0.0,"delta":0.1649,"gamma":0.0007,"vega":7.7519,"theta":-0.643,"rho":2.0977,"theo":31.28,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.25,"last_trade_time":"2026-02-12T13:02:48","percent_change":0.0,"prev_day_close":28.3500003814697},{"option":"SPXW260430P07305000","bid":411.1,"bid_size":0.0,"ask":419.8,"ask_size":0.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.835,"gamma":0.0007,"vega":7.7519,"theta":-0.6034,"rho":-11.8006,"theo":416.4895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.550003051758},{"option":"SPXW260430C07310000","bid":30.0,"bid_size":0.0,"ask":30.6,"ask_size":0.0,"iv":0.1223,"open_interest":15.0,"volume":0.0,"delta":0.1611,"gamma":0.0007,"vega":7.6471,"theta":-0.6319,"rho":2.0511,"theo":30.3237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.7,"last_trade_time":"2026-02-11T09:57:05","percent_change":0.0,"prev_day_close":27.5499992370605},{"option":"SPXW260430P07310000","bid":416.1,"bid_size":0.0,"ask":421.4,"ask_size":0.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.8387,"gamma":0.0007,"vega":7.6471,"theta":-0.5918,"rho":-11.8567,"theo":420.4932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.699996948242},{"option":"SPXW260430C07315000","bid":29.0,"bid_size":0.0,"ask":29.7,"ask_size":0.0,"iv":0.122,"open_interest":81.0,"volume":0.0,"delta":0.1575,"gamma":0.0006,"vega":7.5423,"theta":-0.6208,"rho":2.0048,"theo":29.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.9,"last_trade_time":"2026-02-12T15:58:41","percent_change":0.0,"prev_day_close":26.6499996185303},{"option":"SPXW260430P07315000","bid":419.1,"bid_size":0.0,"ask":427.6,"ask_size":0.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.8424,"gamma":0.0006,"vega":7.5423,"theta":-0.5803,"rho":-11.9125,"theo":424.5212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.800003051758},{"option":"SPXW260430C07320000","bid":28.1,"bid_size":0.0,"ask":28.8,"ask_size":0.0,"iv":0.1218,"open_interest":7.0,"volume":0.0,"delta":0.1539,"gamma":0.0006,"vega":7.4371,"theta":-0.6099,"rho":1.9588,"theo":28.4838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.97,"last_trade_time":"2026-02-13T09:40:14","percent_change":0.0,"prev_day_close":25.8500003814697},{"option":"SPXW260430P07320000","bid":424.3,"bid_size":0.0,"ask":429.5,"ask_size":0.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.846,"gamma":0.0006,"vega":7.4371,"theta":-0.5688,"rho":-11.968,"theo":428.5733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.950012207031},{"option":"SPXW260430C07325000","bid":27.3,"bid_size":0.0,"ask":27.9,"ask_size":0.0,"iv":0.1216,"open_interest":87.0,"volume":3.0,"delta":0.1503,"gamma":0.0006,"vega":7.3314,"theta":-0.599,"rho":1.9131,"theo":27.5999,"change":3.17,"open":30.2,"high":30.2,"low":28.22,"tick":"down","last_trade_price":28.22,"last_trade_time":"2026-02-18T15:58:33","percent_change":12.6547,"prev_day_close":25.0499992370605},{"option":"SPXW260430P07325000","bid":428.2,"bid_size":0.0,"ask":433.6,"ask_size":0.0,"iv":0.1221,"open_interest":2.0,"volume":0.0,"delta":-0.8495,"gamma":0.0006,"vega":7.3314,"theta":-0.5574,"rho":-12.0232,"theo":432.6494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":438.79,"last_trade_time":"2025-12-22T10:01:02","percent_change":0.0,"prev_day_close":457.150009155273},{"option":"SPXW260430C07330000","bid":26.4,"bid_size":0.0,"ask":27.1,"ask_size":0.0,"iv":0.1213,"open_interest":15.0,"volume":0.0,"delta":0.1468,"gamma":0.0006,"vega":7.2251,"theta":-0.5882,"rho":1.868,"theo":26.7397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.99,"last_trade_time":"2026-02-12T15:06:15","percent_change":0.0,"prev_day_close":24.25},{"option":"SPXW260430P07330000","bid":432.3,"bid_size":0.0,"ask":437.7,"ask_size":0.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.853,"gamma":0.0006,"vega":7.2251,"theta":-0.546,"rho":-12.0778,"theo":436.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.149993896484},{"option":"SPXW260430C07335000","bid":25.6,"bid_size":0.0,"ask":26.2,"ask_size":0.0,"iv":0.121,"open_interest":29.0,"volume":0.0,"delta":0.1434,"gamma":0.0006,"vega":7.1182,"theta":-0.5774,"rho":1.8235,"theo":25.9029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.9,"last_trade_time":"2026-02-17T09:38:47","percent_change":0.0,"prev_day_close":23.6499996185303},{"option":"SPXW260430P07335000","bid":435.4,"bid_size":0.0,"ask":444.3,"ask_size":0.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.8565,"gamma":0.0006,"vega":7.1182,"theta":-0.5348,"rho":-12.1318,"theo":440.8724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.5},{"option":"SPXW260430C07340000","bid":24.8,"bid_size":0.0,"ask":25.4,"ask_size":0.0,"iv":0.1207,"open_interest":13.0,"volume":0.0,"delta":0.14,"gamma":0.0006,"vega":7.011,"theta":-0.5668,"rho":1.7799,"theo":25.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.3,"last_trade_time":"2026-02-17T12:22:36","percent_change":0.0,"prev_day_close":22.75},{"option":"SPXW260430P07340000","bid":440.6,"bid_size":0.0,"ask":446.0,"ask_size":0.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.8599,"gamma":0.0006,"vega":7.011,"theta":-0.5236,"rho":-12.1849,"theo":445.0185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.699996948242},{"option":"SPXW260430C07345000","bid":24.0,"bid_size":0.0,"ask":24.6,"ask_size":0.0,"iv":0.1205,"open_interest":44.0,"volume":40.0,"delta":0.1366,"gamma":0.0006,"vega":6.9038,"theta":-0.5562,"rho":1.7372,"theo":24.2978,"change":2.6,"open":24.3,"high":24.95,"low":24.3,"tick":"down","last_trade_price":24.75,"last_trade_time":"2026-02-18T09:59:00","percent_change":11.7382,"prev_day_close":22.1499996185303},{"option":"SPXW260430P07345000","bid":443.8,"bid_size":0.0,"ask":452.5,"ask_size":0.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":-0.8632,"gamma":0.0006,"vega":6.9038,"theta":-0.5125,"rho":-12.2371,"theo":449.1873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.850006103516},{"option":"SPXW260430C07350000","bid":23.3,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.1203,"open_interest":584.0,"volume":20.0,"delta":0.1333,"gamma":0.0006,"vega":6.7968,"theta":-0.5457,"rho":1.6956,"theo":23.5285,"change":4.77,"open":26.12,"high":26.12,"low":26.12,"tick":"no_change","last_trade_price":26.12,"last_trade_time":"2026-02-18T10:58:37","percent_change":22.3419,"prev_day_close":21.3500003814697},{"option":"SPXW260430P07350000","bid":448.9,"bid_size":0.0,"ask":454.4,"ask_size":0.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.8665,"gamma":0.0006,"vega":6.7968,"theta":-0.5016,"rho":-12.2882,"theo":453.378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":426.06,"last_trade_time":"2026-02-06T12:51:01","percent_change":0.0,"prev_day_close":478.400009155273},{"option":"SPXW260430C07355000","bid":22.5,"bid_size":0.0,"ask":23.1,"ask_size":0.0,"iv":0.12,"open_interest":120.0,"volume":0.0,"delta":0.1301,"gamma":0.0006,"vega":6.6904,"theta":-0.5353,"rho":1.655,"theo":22.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.5,"last_trade_time":"2026-02-11T09:35:29","percent_change":0.0,"prev_day_close":20.75},{"option":"SPXW260430P07355000","bid":452.2,"bid_size":0.0,"ask":460.9,"ask_size":0.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.8697,"gamma":0.0006,"vega":6.6904,"theta":-0.4907,"rho":-12.3383,"theo":457.5902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.400009155273},{"option":"SPXW260430C07360000","bid":21.8,"bid_size":0.0,"ask":22.3,"ask_size":0.0,"iv":0.1198,"open_interest":4.0,"volume":3.0,"delta":0.1269,"gamma":0.0006,"vega":6.5848,"theta":-0.5251,"rho":1.6152,"theo":22.0541,"change":4.55,"open":24.6,"high":24.6,"low":24.6,"tick":"up","last_trade_price":24.6,"last_trade_time":"2026-02-18T10:49:51","percent_change":22.6933,"prev_day_close":20.0499992370605},{"option":"SPXW260430P07360000","bid":457.3,"bid_size":0.0,"ask":462.9,"ask_size":0.0,"iv":0.1202,"open_interest":5.0,"volume":0.0,"delta":-0.8729,"gamma":0.0006,"vega":6.5848,"theta":-0.4799,"rho":-12.3876,"theo":461.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.07,"last_trade_time":"2026-02-02T12:23:33","percent_change":0.0,"prev_day_close":486.599990844727},{"option":"SPXW260430C07365000","bid":21.1,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.1196,"open_interest":14.0,"volume":0.0,"delta":0.1238,"gamma":0.0006,"vega":6.4801,"theta":-0.5149,"rho":1.5762,"theo":21.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.3,"last_trade_time":"2026-02-11T09:35:25","percent_change":0.0,"prev_day_close":19.4500007629395},{"option":"SPXW260430P07365000","bid":460.6,"bid_size":0.0,"ask":469.3,"ask_size":0.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.876,"gamma":0.0006,"vega":6.4801,"theta":-0.4692,"rho":-12.4362,"theo":466.0776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":491.050003051758},{"option":"SPXW260430C07370000","bid":20.4,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.1194,"open_interest":49.0,"volume":0.0,"delta":0.1208,"gamma":0.0006,"vega":6.3762,"theta":-0.5048,"rho":1.5376,"theo":20.6625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.1,"last_trade_time":"2026-02-13T14:58:21","percent_change":0.0,"prev_day_close":18.8500003814697},{"option":"SPXW260430P07370000","bid":466.0,"bid_size":0.0,"ask":471.4,"ask_size":0.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.8791,"gamma":0.0006,"vega":6.3762,"theta":-0.4587,"rho":-12.4842,"theo":470.352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.400009155273},{"option":"SPXW260430C07375000","bid":19.8,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.1192,"open_interest":122.0,"volume":0.0,"delta":0.1177,"gamma":0.0005,"vega":6.2731,"theta":-0.4949,"rho":1.4995,"theo":19.997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-17T13:26:47","percent_change":0.0,"prev_day_close":18.25},{"option":"SPXW260430P07375000","bid":470.1,"bid_size":0.0,"ask":475.7,"ask_size":0.0,"iv":0.1192,"open_interest":26.0,"volume":0.0,"delta":-0.8821,"gamma":0.0005,"vega":6.2731,"theta":-0.4482,"rho":-12.5319,"theo":474.6465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.84,"last_trade_time":"2026-01-26T11:53:12","percent_change":0.0,"prev_day_close":500.049987792969},{"option":"SPXW260430C07380000","bid":19.1,"bid_size":0.0,"ask":19.6,"ask_size":0.0,"iv":0.119,"open_interest":7.0,"volume":2.0,"delta":0.1148,"gamma":0.0005,"vega":6.1704,"theta":-0.4851,"rho":1.4618,"theo":19.3512,"change":3.5,"open":21.15,"high":21.15,"low":21.15,"tick":"up","last_trade_price":21.15,"last_trade_time":"2026-02-18T12:52:30","percent_change":19.83,"prev_day_close":17.6499996185303},{"option":"SPXW260430P07380000","bid":474.6,"bid_size":0.0,"ask":480.1,"ask_size":0.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.885,"gamma":0.0005,"vega":6.1704,"theta":-0.4379,"rho":-12.5791,"theo":478.9608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.25},{"option":"SPXW260430C07385000","bid":18.5,"bid_size":0.0,"ask":19.1,"ask_size":0.0,"iv":0.1188,"open_interest":65.0,"volume":2.0,"delta":0.1119,"gamma":0.0005,"vega":6.0681,"theta":-0.4754,"rho":1.4245,"theo":18.7251,"change":3.8,"open":20.9,"high":20.9,"low":20.9,"tick":"no_change","last_trade_price":20.9,"last_trade_time":"2026-02-18T10:47:00","percent_change":22.2222,"prev_day_close":17.0999994277954},{"option":"SPXW260430P07385000","bid":477.9,"bid_size":0.0,"ask":486.6,"ask_size":0.0,"iv":0.1194,"open_interest":0.0,"volume":0.0,"delta":-0.8879,"gamma":0.0005,"vega":6.0681,"theta":-0.4277,"rho":-12.6258,"theo":483.2946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.649993896484},{"option":"SPXW260430C07390000","bid":17.9,"bid_size":0.0,"ask":18.4,"ask_size":0.0,"iv":0.1186,"open_interest":6.0,"volume":0.0,"delta":0.1091,"gamma":0.0005,"vega":5.966,"theta":-0.4658,"rho":1.3879,"theo":18.1181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.35,"last_trade_time":"2026-02-17T13:26:47","percent_change":0.0,"prev_day_close":16.5499992370605},{"option":"SPXW260430P07390000","bid":483.1,"bid_size":0.0,"ask":488.8,"ask_size":0.0,"iv":0.1188,"open_interest":0.0,"volume":0.0,"delta":-0.8908,"gamma":0.0005,"vega":5.966,"theta":-0.4176,"rho":-12.6719,"theo":487.6476,"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":513.100006103516},{"option":"SPXW260430C07395000","bid":17.3,"bid_size":0.0,"ask":17.9,"ask_size":0.0,"iv":0.1184,"open_interest":2.0,"volume":2.0,"delta":0.1063,"gamma":0.0005,"vega":5.8642,"theta":-0.4564,"rho":1.3521,"theo":17.5299,"change":3.15,"open":19.2,"high":19.2,"low":19.2,"tick":"up","last_trade_price":19.2,"last_trade_time":"2026-02-18T12:52:30","percent_change":19.6262,"prev_day_close":16.0499997138977},{"option":"SPXW260430P07395000","bid":486.6,"bid_size":0.0,"ask":495.7,"ask_size":0.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.8935,"gamma":0.0005,"vega":5.8642,"theta":-0.4076,"rho":-12.7173,"theo":492.0195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.349975585938},{"option":"SPXW260430C07400000","bid":16.8,"bid_size":0.0,"ask":17.3,"ask_size":0.0,"iv":0.1184,"open_interest":1192.0,"volume":2.0,"delta":0.1036,"gamma":0.0005,"vega":5.7628,"theta":-0.4471,"rho":1.3171,"theo":16.9602,"change":1.56,"open":17.16,"high":17.16,"low":17.16,"tick":"no_change","last_trade_price":17.16,"last_trade_time":"2026-02-18T15:52:39","percent_change":10.0,"prev_day_close":15.5999999046326},{"option":"SPXW260430P07400000","bid":491.8,"bid_size":0.0,"ask":497.5,"ask_size":0.0,"iv":0.1186,"open_interest":18.0,"volume":0.0,"delta":-0.8963,"gamma":0.0005,"vega":5.7628,"theta":-0.3978,"rho":-12.7618,"theo":496.4097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":432.95,"last_trade_time":"2026-02-12T10:08:15","percent_change":0.0,"prev_day_close":522.299987792969},{"option":"SPXW260430C07405000","bid":16.2,"bid_size":0.0,"ask":16.7,"ask_size":0.0,"iv":0.1181,"open_interest":35.0,"volume":1.0,"delta":0.1009,"gamma":0.0005,"vega":5.662,"theta":-0.4379,"rho":1.2831,"theo":16.4082,"change":1.65,"open":16.65,"high":16.65,"low":16.65,"tick":"up","last_trade_price":16.65,"last_trade_time":"2026-02-18T09:56:50","percent_change":11.0,"prev_day_close":15.0},{"option":"SPXW260430P07405000","bid":495.3,"bid_size":0.0,"ask":504.3,"ask_size":0.0,"iv":0.1189,"open_interest":1.0,"volume":1.0,"delta":-0.8989,"gamma":0.0005,"vega":5.662,"theta":-0.3881,"rho":-12.8053,"theo":500.8178,"change":-24.53,"open":501.87,"high":501.87,"low":501.87,"tick":"up","last_trade_price":501.87,"last_trade_time":"2026-02-18T09:56:50","percent_change":-4.65995,"prev_day_close":526.399993896484},{"option":"SPXW260430C07410000","bid":15.7,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.118,"open_interest":10.0,"volume":0.0,"delta":0.0983,"gamma":0.0005,"vega":5.562,"theta":-0.4288,"rho":1.25,"theo":15.8737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.9,"last_trade_time":"2026-02-12T15:58:41","percent_change":0.0,"prev_day_close":14.5500001907349},{"option":"SPXW260430P07410000","bid":500.7,"bid_size":0.0,"ask":506.5,"ask_size":0.0,"iv":0.1182,"open_interest":1.0,"volume":0.0,"delta":-0.9015,"gamma":0.0005,"vega":5.562,"theta":-0.3786,"rho":-12.8478,"theo":505.2433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.79,"last_trade_time":"2026-02-12T10:04:16","percent_change":0.0,"prev_day_close":530.700012207031},{"option":"SPXW260430C07415000","bid":15.2,"bid_size":0.0,"ask":15.7,"ask_size":0.0,"iv":0.1178,"open_interest":31.0,"volume":20.0,"delta":0.0958,"gamma":0.0005,"vega":5.463,"theta":-0.4199,"rho":1.2179,"theo":15.3561,"change":3.3,"open":17.4,"high":17.4,"low":17.4,"tick":"up","last_trade_price":17.4,"last_trade_time":"2026-02-18T10:55:58","percent_change":23.4043,"prev_day_close":14.0999999046326},{"option":"SPXW260430P07415000","bid":504.2,"bid_size":0.0,"ask":513.3,"ask_size":0.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9041,"gamma":0.0005,"vega":5.463,"theta":-0.3692,"rho":-12.8895,"theo":509.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.25},{"option":"SPXW260430C07420000","bid":14.7,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.1176,"open_interest":3.0,"volume":0.0,"delta":0.0933,"gamma":0.0005,"vega":5.3653,"theta":-0.4112,"rho":1.1866,"theo":14.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.9,"last_trade_time":"2026-02-12T15:58:41","percent_change":0.0,"prev_day_close":13.5999999046326},{"option":"SPXW260430P07420000","bid":509.6,"bid_size":0.0,"ask":515.4,"ask_size":0.0,"iv":0.1183,"open_interest":0.0,"volume":0.0,"delta":-0.9066,"gamma":0.0005,"vega":5.3653,"theta":-0.3599,"rho":-12.9303,"theo":514.1444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.850006103516},{"option":"SPXW260430C07425000","bid":14.2,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.1175,"open_interest":59.0,"volume":0.0,"delta":0.0908,"gamma":0.0005,"vega":5.2689,"theta":-0.4026,"rho":1.156,"theo":14.3696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-17T14:35:49","percent_change":0.0,"prev_day_close":13.1999998092651},{"option":"SPXW260430P07425000","bid":514.0,"bid_size":0.0,"ask":519.8,"ask_size":0.0,"iv":0.1178,"open_interest":4.0,"volume":0.0,"delta":-0.909,"gamma":0.0005,"vega":5.2689,"theta":-0.3508,"rho":-12.9704,"theo":518.6192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":534.46,"last_trade_time":"2026-02-13T10:36:32","percent_change":0.0,"prev_day_close":544.600006103516},{"option":"SPXW260430C07430000","bid":13.8,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.1174,"open_interest":3.0,"volume":0.0,"delta":0.0884,"gamma":0.0004,"vega":5.1739,"theta":-0.3941,"rho":1.126,"theo":13.9,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.0,"last_trade_time":"2026-02-12T15:58:40","percent_change":0.0,"prev_day_close":12.8000001907349},{"option":"SPXW260430P07430000","bid":518.4,"bid_size":0.0,"ask":524.4,"ask_size":0.0,"iv":0.1177,"open_interest":2.0,"volume":0.0,"delta":-0.9114,"gamma":0.0004,"vega":5.1739,"theta":-0.3418,"rho":-13.0099,"theo":523.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":481.48,"last_trade_time":"2026-01-23T15:58:43","percent_change":0.0,"prev_day_close":548.699981689453},{"option":"SPXW260430C07435000","bid":13.3,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.1173,"open_interest":40.0,"volume":0.0,"delta":0.0861,"gamma":0.0004,"vega":5.0802,"theta":-0.3857,"rho":1.0965,"theo":13.4457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.7,"last_trade_time":"2026-02-17T09:51:00","percent_change":0.0,"prev_day_close":12.4000000953674},{"option":"SPXW260430P07435000","bid":522.1,"bid_size":0.0,"ask":531.4,"ask_size":0.0,"iv":0.1181,"open_interest":0.0,"volume":0.0,"delta":-0.9137,"gamma":0.0004,"vega":5.0802,"theta":-0.3329,"rho":-13.0489,"theo":527.6153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.5},{"option":"SPXW260430C07440000","bid":12.9,"bid_size":0.0,"ask":13.4,"ask_size":0.0,"iv":0.1171,"open_interest":6.0,"volume":0.0,"delta":0.0838,"gamma":0.0004,"vega":4.9876,"theta":-0.3775,"rho":1.0674,"theo":13.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":11.9500002861023},{"option":"SPXW260430P07440000","bid":527.5,"bid_size":0.0,"ask":533.5,"ask_size":0.0,"iv":0.1171,"open_interest":1.0,"volume":0.0,"delta":-0.916,"gamma":0.0004,"vega":4.9876,"theta":-0.3242,"rho":-13.0875,"theo":532.136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":476.85,"last_trade_time":"2026-01-29T13:43:12","percent_change":0.0,"prev_day_close":557.600006103516},{"option":"SPXW260430C07445000","bid":12.4,"bid_size":0.0,"ask":12.9,"ask_size":0.0,"iv":0.1171,"open_interest":2.0,"volume":0.0,"delta":0.0816,"gamma":0.0004,"vega":4.8961,"theta":-0.3695,"rho":1.0388,"theo":12.5818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.7,"last_trade_time":"2026-02-12T15:58:40","percent_change":0.0,"prev_day_close":11.5999999046326},{"option":"SPXW260430P07445000","bid":531.3,"bid_size":0.0,"ask":540.1,"ask_size":0.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9182,"gamma":0.0004,"vega":4.8961,"theta":-0.3156,"rho":-13.1256,"theo":536.6714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":562.25},{"option":"SPXW260430C07450000","bid":12.1,"bid_size":0.0,"ask":12.5,"ask_size":0.0,"iv":0.1168,"open_interest":760.0,"volume":2.0,"delta":0.0795,"gamma":0.0004,"vega":4.8056,"theta":-0.3616,"rho":1.0109,"theo":12.1716,"change":1.06,"open":12.36,"high":12.36,"low":12.36,"tick":"no_change","last_trade_price":12.36,"last_trade_time":"2026-02-18T15:52:39","percent_change":9.38053,"prev_day_close":11.2999997138977},{"option":"SPXW260430P07450000","bid":536.6,"bid_size":0.0,"ask":542.6,"ask_size":0.0,"iv":0.1173,"open_interest":0.0,"volume":0.0,"delta":-0.9204,"gamma":0.0004,"vega":4.8056,"theta":-0.3072,"rho":-13.163,"theo":541.2212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":567.349975585938},{"option":"SPXW260430C07455000","bid":11.7,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.1167,"open_interest":39.0,"volume":0.0,"delta":0.0774,"gamma":0.0004,"vega":4.7159,"theta":-0.3538,"rho":0.9836,"theo":11.7753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.46,"last_trade_time":"2026-02-17T11:17:29","percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"SPXW260430P07455000","bid":540.4,"bid_size":0.0,"ask":549.4,"ask_size":0.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9225,"gamma":0.0004,"vega":4.7159,"theta":-0.299,"rho":-13.1998,"theo":545.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.299987792969},{"option":"SPXW260430C07460000","bid":11.3,"bid_size":0.0,"ask":11.7,"ask_size":0.0,"iv":0.1166,"open_interest":36.0,"volume":0.0,"delta":0.0753,"gamma":0.0004,"vega":4.6272,"theta":-0.3462,"rho":0.957,"theo":11.3925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":10.5499997138977},{"option":"SPXW260430P07460000","bid":545.6,"bid_size":0.0,"ask":551.6,"ask_size":0.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9245,"gamma":0.0004,"vega":4.6272,"theta":-0.2909,"rho":-13.2359,"theo":550.3621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.950012207031},{"option":"SPXW260430C07465000","bid":10.9,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.1167,"open_interest":7.0,"volume":0.0,"delta":0.0733,"gamma":0.0004,"vega":4.5394,"theta":-0.3388,"rho":0.9313,"theo":11.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.31,"last_trade_time":"2026-02-05T11:37:57","percent_change":0.0,"prev_day_close":10.1500000953674},{"option":"SPXW260430P07465000","bid":549.6,"bid_size":0.0,"ask":558.3,"ask_size":0.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9265,"gamma":0.0004,"vega":4.5394,"theta":-0.2829,"rho":-13.2711,"theo":554.9525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":580.649993896484},{"option":"SPXW260430C07470000","bid":10.6,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.1165,"open_interest":5.0,"volume":0.0,"delta":0.0714,"gamma":0.0004,"vega":4.4527,"theta":-0.3314,"rho":0.9064,"theo":10.6659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.8,"last_trade_time":"2026-02-09T15:37:14","percent_change":0.0,"prev_day_close":9.84999990463257},{"option":"SPXW260430P07470000","bid":554.8,"bid_size":0.0,"ask":560.8,"ask_size":0.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9285,"gamma":0.0004,"vega":4.4527,"theta":-0.2751,"rho":-13.3055,"theo":559.5555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":585.200012207031},{"option":"SPXW260430C07475000","bid":10.2,"bid_size":0.0,"ask":10.6,"ask_size":0.0,"iv":0.1164,"open_interest":124.0,"volume":24.0,"delta":0.0694,"gamma":0.0004,"vega":4.3673,"theta":-0.3243,"rho":0.8823,"theo":10.3211,"change":0.9,"open":11.5,"high":11.5,"low":10.0,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-18T15:52:55","percent_change":9.375,"prev_day_close":9.59999990463257},{"option":"SPXW260430P07475000","bid":559.4,"bid_size":0.0,"ask":565.5,"ask_size":0.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":-0.9304,"gamma":0.0004,"vega":4.3673,"theta":-0.2674,"rho":-13.3391,"theo":564.1708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":590.600006103516},{"option":"SPXW260430C07480000","bid":9.9,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.1162,"open_interest":8.0,"volume":2.0,"delta":0.0676,"gamma":0.0004,"vega":4.2833,"theta":-0.3173,"rho":0.859,"theo":9.9882,"change":1.85,"open":11.3,"high":11.3,"low":11.1,"tick":"down","last_trade_price":11.1,"last_trade_time":"2026-02-18T10:45:17","percent_change":20.0,"prev_day_close":9.25},{"option":"SPXW260430P07480000","bid":564.1,"bid_size":0.0,"ask":570.2,"ask_size":0.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.9322,"gamma":0.0004,"vega":4.2833,"theta":-0.2599,"rho":-13.372,"theo":568.7978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.5},{"option":"SPXW260430C07485000","bid":9.6,"bid_size":0.0,"ask":9.9,"ask_size":0.0,"iv":0.1162,"open_interest":2.0,"volume":5.0,"delta":0.0658,"gamma":0.0004,"vega":4.2007,"theta":-0.3104,"rho":0.8363,"theo":9.6666,"change":1.65,"open":10.8,"high":10.9,"low":10.6,"tick":"no_change","last_trade_price":10.6,"last_trade_time":"2026-02-18T10:38:45","percent_change":18.4358,"prev_day_close":8.9500002861023},{"option":"SPXW260430P07485000","bid":568.0,"bid_size":0.0,"ask":576.9,"ask_size":0.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.934,"gamma":0.0004,"vega":4.2007,"theta":-0.2525,"rho":-13.4042,"theo":573.4363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.200012207031},{"option":"SPXW260430C07490000","bid":9.2,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.1162,"open_interest":0.0,"volume":9.0,"delta":0.064,"gamma":0.0004,"vega":4.1197,"theta":-0.3036,"rho":0.8142,"theo":9.3561,"change":1.75,"open":10.6,"high":10.6,"low":10.3,"tick":"no_change","last_trade_price":10.4,"last_trade_time":"2026-02-18T11:52:46","percent_change":20.2312,"prev_day_close":8.65000009536743},{"option":"SPXW260430P07490000","bid":573.3,"bid_size":0.0,"ask":579.5,"ask_size":0.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.9358,"gamma":0.0004,"vega":4.1197,"theta":-0.2452,"rho":-13.4358,"theo":578.0858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.899993896484},{"option":"SPXW260430C07495000","bid":8.9,"bid_size":0.0,"ask":9.3,"ask_size":0.0,"iv":0.1162,"open_interest":8.0,"volume":4.0,"delta":0.0623,"gamma":0.0004,"vega":4.0401,"theta":-0.2971,"rho":0.7925,"theo":9.0564,"change":1.75,"open":9.9,"high":10.1,"low":9.9,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T10:45:00","percent_change":20.9581,"prev_day_close":8.34999990463257},{"option":"SPXW260430P07495000","bid":577.3,"bid_size":0.0,"ask":586.2,"ask_size":0.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.9375,"gamma":0.0004,"vega":4.0401,"theta":-0.2381,"rho":-13.467,"theo":582.746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.600006103516},{"option":"SPXW260430C07500000","bid":8.7,"bid_size":0.0,"ask":9.0,"ask_size":0.0,"iv":0.1161,"open_interest":209.0,"volume":8.0,"delta":0.0606,"gamma":0.0003,"vega":3.9621,"theta":-0.2906,"rho":0.7713,"theo":8.7671,"change":1.4,"open":9.55,"high":9.9,"low":9.55,"tick":"no_change","last_trade_price":9.6,"last_trade_time":"2026-02-18T10:38:32","percent_change":17.0732,"prev_day_close":8.2000002861023},{"option":"SPXW260430P07500000","bid":582.7,"bid_size":0.0,"ask":588.8,"ask_size":0.0,"iv":0.1174,"open_interest":4.0,"volume":1.0,"delta":-0.9392,"gamma":0.0003,"vega":3.9621,"theta":-0.2312,"rho":-13.4977,"theo":587.4167,"change":-46.0,"open":568.0,"high":568.0,"low":568.0,"tick":"down","last_trade_price":568.0,"last_trade_time":"2026-02-18T10:07:18","percent_change":-7.49186,"prev_day_close":614.0},{"option":"SPXW260430C07505000","bid":8.4,"bid_size":0.0,"ask":8.7,"ask_size":0.0,"iv":0.116,"open_interest":2.0,"volume":5.0,"delta":0.059,"gamma":0.0003,"vega":3.8854,"theta":-0.2843,"rho":0.7505,"theo":8.488,"change":1.45,"open":9.6,"high":9.6,"low":9.3,"tick":"down","last_trade_price":9.3,"last_trade_time":"2026-02-18T10:39:30","percent_change":18.4713,"prev_day_close":7.84999990463257},{"option":"SPXW260430P07505000","bid":586.6,"bid_size":0.0,"ask":595.9,"ask_size":0.0,"iv":0.1175,"open_interest":0.0,"volume":0.0,"delta":-0.9408,"gamma":0.0003,"vega":3.8854,"theta":-0.2244,"rho":-13.528,"theo":592.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.949981689453},{"option":"SPXW260430C07510000","bid":8.1,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.116,"open_interest":20.0,"volume":4.0,"delta":0.0574,"gamma":0.0003,"vega":3.8101,"theta":-0.2781,"rho":0.7302,"theo":8.2187,"change":1.45,"open":9.3,"high":9.3,"low":9.0,"tick":"up","last_trade_price":9.1,"last_trade_time":"2026-02-18T10:45:13","percent_change":18.9542,"prev_day_close":7.65000009536743},{"option":"SPXW260430P07510000","bid":592.1,"bid_size":0.0,"ask":598.2,"ask_size":0.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.9424,"gamma":0.0003,"vega":3.8101,"theta":-0.2177,"rho":-13.5578,"theo":596.7884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":622.699981689453},{"option":"SPXW260430C07515000","bid":7.8,"bid_size":0.0,"ask":8.2,"ask_size":0.0,"iv":0.116,"open_interest":6.0,"volume":2.0,"delta":0.0559,"gamma":0.0003,"vega":3.736,"theta":-0.2721,"rho":0.7103,"theo":7.959,"change":1.45,"open":9.0,"high":9.0,"low":8.8,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T10:45:10","percent_change":19.7279,"prev_day_close":7.34999990463257},{"option":"SPXW260430P07515000","bid":596.0,"bid_size":0.0,"ask":604.9,"ask_size":0.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9439,"gamma":0.0003,"vega":3.736,"theta":-0.2111,"rho":-13.5872,"theo":601.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.299987792969},{"option":"SPXW260430C07520000","bid":7.6,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.116,"open_interest":14.0,"volume":4.0,"delta":0.0544,"gamma":0.0003,"vega":3.663,"theta":-0.2662,"rho":0.691,"theo":7.7086,"change":1.25,"open":8.7,"high":8.7,"low":8.4,"tick":"no_change","last_trade_price":8.4,"last_trade_time":"2026-02-18T10:39:17","percent_change":17.4825,"prev_day_close":7.15000009536743},{"option":"SPXW260430P07520000","bid":601.5,"bid_size":0.0,"ask":607.5,"ask_size":0.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9454,"gamma":0.0003,"vega":3.663,"theta":-0.2047,"rho":-13.616,"theo":606.1983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":632.199981689453},{"option":"SPXW260430C07525000","bid":7.3,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.1158,"open_interest":113.0,"volume":28.0,"delta":0.053,"gamma":0.0003,"vega":3.5913,"theta":-0.2604,"rho":0.6723,"theo":7.4671,"change":0.3,"open":7.7,"high":8.4,"low":7.25,"tick":"down","last_trade_price":7.25,"last_trade_time":"2026-02-18T15:34:46","percent_change":4.31655,"prev_day_close":6.95000004768372},{"option":"SPXW260430P07525000","bid":605.8,"bid_size":0.0,"ask":612.4,"ask_size":0.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9468,"gamma":0.0003,"vega":3.5913,"theta":-0.1985,"rho":-13.6442,"theo":610.9168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.600006103516},{"option":"SPXW260430C07530000","bid":7.1,"bid_size":0.0,"ask":7.5,"ask_size":0.0,"iv":0.1159,"open_interest":4.0,"volume":2.0,"delta":0.0516,"gamma":0.0003,"vega":3.5207,"theta":-0.2548,"rho":0.6542,"theo":7.2343,"change":1.15,"open":8.0,"high":8.0,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T10:38:42","percent_change":17.037,"prev_day_close":6.75},{"option":"SPXW260430P07530000","bid":610.8,"bid_size":0.0,"ask":617.0,"ask_size":0.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":-0.9482,"gamma":0.0003,"vega":3.5207,"theta":-0.1923,"rho":-13.6718,"theo":615.6439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.5},{"option":"SPXW260430C07535000","bid":6.9,"bid_size":0.0,"ask":7.2,"ask_size":0.0,"iv":0.1159,"open_interest":5.0,"volume":1.0,"delta":0.0502,"gamma":0.0003,"vega":3.4512,"theta":-0.2493,"rho":0.6368,"theo":7.0096,"change":1.15,"open":7.7,"high":7.7,"low":7.7,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-18T10:39:46","percent_change":17.5573,"prev_day_close":6.54999995231628},{"option":"SPXW260430P07535000","bid":614.8,"bid_size":0.0,"ask":623.9,"ask_size":0.0,"iv":0.1173,"open_interest":1.0,"volume":0.0,"delta":-0.9496,"gamma":0.0003,"vega":3.4512,"theta":-0.1863,"rho":-13.6987,"theo":620.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":548.32,"last_trade_time":"2026-02-02T10:01:07","percent_change":0.0,"prev_day_close":646.399993896484},{"option":"SPXW260430C07540000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1158,"open_interest":1.0,"volume":3.0,"delta":0.0489,"gamma":0.0003,"vega":3.3831,"theta":-0.2439,"rho":0.62,"theo":6.7929,"change":1.05,"open":7.5,"high":7.5,"low":7.4,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-18T10:39:10","percent_change":16.5354,"prev_day_close":6.34999990463257},{"option":"SPXW260430P07540000","bid":620.3,"bid_size":0.0,"ask":626.5,"ask_size":0.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.951,"gamma":0.0003,"vega":3.3831,"theta":-0.1804,"rho":-13.7251,"theo":625.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":651.149993896484},{"option":"SPXW260430C07545000","bid":6.4,"bid_size":0.0,"ask":6.8,"ask_size":0.0,"iv":0.1159,"open_interest":3.0,"volume":2.0,"delta":0.0476,"gamma":0.0003,"vega":3.3162,"theta":-0.2387,"rho":0.6037,"theo":6.5838,"change":0.55,"open":6.7,"high":6.7,"low":6.7,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-18T09:59:58","percent_change":8.94309,"prev_day_close":6.15000009536743},{"option":"SPXW260430P07545000","bid":624.4,"bid_size":0.0,"ask":633.7,"ask_size":0.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.9522,"gamma":0.0003,"vega":3.3162,"theta":-0.1747,"rho":-13.7508,"theo":629.8735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":655.799987792969},{"option":"SPXW260430C07550000","bid":6.2,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.1157,"open_interest":107.0,"volume":45.0,"delta":0.0463,"gamma":0.0003,"vega":3.2506,"theta":-0.2336,"rho":0.5879,"theo":6.382,"change":0.33,"open":6.28,"high":6.28,"low":6.28,"tick":"no_change","last_trade_price":6.28,"last_trade_time":"2026-02-18T15:13:04","percent_change":5.54622,"prev_day_close":5.95000004768372},{"option":"SPXW260430P07550000","bid":629.5,"bid_size":0.0,"ask":636.0,"ask_size":0.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.9535,"gamma":0.0003,"vega":3.2506,"theta":-0.169,"rho":-13.7761,"theo":634.6317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":661.400024414062},{"option":"SPXW260430C07555000","bid":6.0,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.1159,"open_interest":9.0,"volume":0.0,"delta":0.0451,"gamma":0.0003,"vega":3.1864,"theta":-0.2286,"rho":0.5726,"theo":6.1873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.8,"last_trade_time":"2026-02-02T12:12:50","percent_change":0.0,"prev_day_close":5.75},{"option":"SPXW260430P07555000","bid":633.8,"bid_size":0.0,"ask":643.2,"ask_size":0.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9547,"gamma":0.0003,"vega":3.1864,"theta":-0.1635,"rho":-13.801,"theo":639.397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":665.399993896484},{"option":"SPXW260430C07560000","bid":5.9,"bid_size":0.0,"ask":6.2,"ask_size":0.0,"iv":0.116,"open_interest":11.0,"volume":0.0,"delta":0.0439,"gamma":0.0003,"vega":3.1236,"theta":-0.2237,"rho":0.5576,"theo":5.9993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.8,"last_trade_time":"2026-02-11T10:16:24","percent_change":0.0,"prev_day_close":5.54999995231628},{"option":"SPXW260430P07560000","bid":639.3,"bid_size":0.0,"ask":645.6,"ask_size":0.0,"iv":0.1176,"open_interest":0.0,"volume":0.0,"delta":-0.9559,"gamma":0.0003,"vega":3.1236,"theta":-0.1581,"rho":-13.8254,"theo":644.169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":670.25},{"option":"SPXW260430C07565000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.116,"open_interest":13.0,"volume":2.0,"delta":0.0428,"gamma":0.0003,"vega":3.0621,"theta":-0.2189,"rho":0.543,"theo":5.8179,"change":0.45,"open":5.9,"high":5.9,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-18T09:59:58","percent_change":8.25688,"prev_day_close":5.45000004768372},{"option":"SPXW260430P07565000","bid":637.6,"bid_size":0.0,"ask":658.8,"ask_size":0.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.957,"gamma":0.0003,"vega":3.0621,"theta":-0.1528,"rho":-13.8495,"theo":648.9476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":675.049987792969},{"option":"SPXW260430C07570000","bid":5.5,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.1159,"open_interest":9.0,"volume":0.0,"delta":0.0417,"gamma":0.0002,"vega":3.0019,"theta":-0.2142,"rho":0.5288,"theo":5.6429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.56,"last_trade_time":"2026-02-17T11:14:30","percent_change":0.0,"prev_day_close":5.25},{"option":"SPXW260430P07570000","bid":648.9,"bid_size":0.0,"ask":655.4,"ask_size":0.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9582,"gamma":0.0002,"vega":3.0019,"theta":-0.1477,"rho":-13.8732,"theo":653.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.700012207031},{"option":"SPXW260430C07575000","bid":5.3,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.1159,"open_interest":78.0,"volume":2.0,"delta":0.0406,"gamma":0.0002,"vega":2.943,"theta":-0.2097,"rho":0.5148,"theo":5.474,"change":0.5,"open":5.6,"high":5.6,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T09:58:27","percent_change":9.80392,"prev_day_close":5.09999990463257},{"option":"SPXW260430P07575000","bid":653.2,"bid_size":0.0,"ask":660.0,"ask_size":0.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.9593,"gamma":0.0002,"vega":2.943,"theta":-0.1426,"rho":-13.8967,"theo":658.5238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.350006103516},{"option":"SPXW260430C07580000","bid":5.2,"bid_size":0.0,"ask":5.5,"ask_size":0.0,"iv":0.1162,"open_interest":8.0,"volume":0.0,"delta":0.0395,"gamma":0.0002,"vega":2.8853,"theta":-0.2053,"rho":0.5013,"theo":5.3111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.65,"last_trade_time":"2026-02-13T09:57:36","percent_change":0.0,"prev_day_close":4.95000004768372},{"option":"SPXW260430P07580000","bid":658.4,"bid_size":0.0,"ask":665.2,"ask_size":0.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9603,"gamma":0.0002,"vega":2.8853,"theta":-0.1377,"rho":-13.9198,"theo":663.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.149993896484},{"option":"SPXW260430C07585000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.116,"open_interest":9.0,"volume":0.0,"delta":0.0385,"gamma":0.0002,"vega":2.8288,"theta":-0.2009,"rho":0.488,"theo":5.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.7,"last_trade_time":"2026-02-17T15:59:53","percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"SPXW260430P07585000","bid":657.4,"bid_size":0.0,"ask":677.9,"ask_size":0.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9613,"gamma":0.0002,"vega":2.8288,"theta":-0.1328,"rho":-13.9425,"theo":668.1237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.950012207031},{"option":"SPXW260430C07590000","bid":4.8,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.1161,"open_interest":12.0,"volume":0.0,"delta":0.0375,"gamma":0.0002,"vega":2.7733,"theta":-0.1967,"rho":0.4751,"theo":5.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.4,"last_trade_time":"2026-02-11T10:37:31","percent_change":0.0,"prev_day_close":4.65000009536743},{"option":"SPXW260430P07590000","bid":668.0,"bid_size":0.0,"ask":674.7,"ask_size":0.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.9623,"gamma":0.0002,"vega":2.7733,"theta":-0.1281,"rho":-13.9649,"theo":672.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":699.650024414062},{"option":"SPXW260430C07595000","bid":4.7,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.1161,"open_interest":0.0,"volume":0.0,"delta":0.0365,"gamma":0.0002,"vega":2.719,"theta":-0.1926,"rho":0.4627,"theo":4.8559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.54999995231628},{"option":"SPXW260430P07595000","bid":666.5,"bid_size":0.0,"ask":687.6,"ask_size":0.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9633,"gamma":0.0002,"vega":2.719,"theta":-0.1235,"rho":-13.9869,"theo":677.7457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":704.099975585938},{"option":"SPXW260430C07600000","bid":4.5,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.1162,"open_interest":2383.0,"volume":47.0,"delta":0.0356,"gamma":0.0002,"vega":2.6657,"theta":-0.1886,"rho":0.4506,"theo":4.7146,"change":0.23,"open":4.88,"high":4.88,"low":4.63,"tick":"no_change","last_trade_price":4.63,"last_trade_time":"2026-02-18T15:13:04","percent_change":5.22727,"prev_day_close":4.40000009536743},{"option":"SPXW260430P07600000","bid":677.6,"bid_size":0.0,"ask":684.2,"ask_size":0.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9642,"gamma":0.0002,"vega":2.6657,"theta":-0.119,"rho":-14.0084,"theo":682.5644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":709.450012207031},{"option":"SPXW260430C07605000","bid":4.4,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.1162,"open_interest":4.0,"volume":0.0,"delta":0.0347,"gamma":0.0002,"vega":2.6135,"theta":-0.1846,"rho":0.439,"theo":4.5783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.7,"last_trade_time":"2026-02-10T15:43:22","percent_change":0.0,"prev_day_close":4.25},{"option":"SPXW260430P07605000","bid":676.0,"bid_size":0.0,"ask":693.2,"ask_size":0.0,"iv":0.1131,"open_interest":0.0,"volume":0.0,"delta":-0.9651,"gamma":0.0002,"vega":2.6135,"theta":-0.1145,"rho":-14.0296,"theo":687.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":713.850006103516},{"option":"SPXW260430C07610000","bid":4.3,"bid_size":0.0,"ask":4.6,"ask_size":0.0,"iv":0.1164,"open_interest":5.0,"volume":0.0,"delta":0.0338,"gamma":0.0002,"vega":2.5622,"theta":-0.1808,"rho":0.4277,"theo":4.4465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-17T10:01:24","percent_change":0.0,"prev_day_close":4.15000009536743},{"option":"SPXW260430P07610000","bid":687.3,"bid_size":0.0,"ask":693.7,"ask_size":0.0,"iv":0.1182,"open_interest":0.0,"volume":0.0,"delta":-0.966,"gamma":0.0002,"vega":2.5622,"theta":-0.1102,"rho":-14.0503,"theo":692.2163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":719.049987792969},{"option":"SPXW260430C07615000","bid":4.1,"bid_size":0.0,"ask":4.5,"ask_size":0.0,"iv":0.1164,"open_interest":5.0,"volume":0.0,"delta":0.033,"gamma":0.0002,"vega":2.512,"theta":-0.1771,"rho":0.4169,"theo":4.3193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-11T12:43:51","percent_change":0.0,"prev_day_close":4.04999995231628},{"option":"SPXW260430P07615000","bid":685.8,"bid_size":0.0,"ask":706.1,"ask_size":0.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9669,"gamma":0.0002,"vega":2.512,"theta":-0.1059,"rho":-14.0707,"theo":697.0491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":723.549987792969},{"option":"SPXW260430C07620000","bid":4.0,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.1165,"open_interest":0.0,"volume":2.0,"delta":0.0321,"gamma":0.0002,"vega":2.4629,"theta":-0.1734,"rho":0.4064,"theo":4.1963,"change":0.43,"open":4.33,"high":4.33,"low":4.33,"tick":"up","last_trade_price":4.33,"last_trade_time":"2026-02-18T10:04:04","percent_change":11.0256,"prev_day_close":3.89999997615814},{"option":"SPXW260430P07620000","bid":696.9,"bid_size":0.0,"ask":703.4,"ask_size":0.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.9677,"gamma":0.0002,"vega":2.4629,"theta":-0.1018,"rho":-14.0907,"theo":701.8861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.0},{"option":"SPXW260430C07625000","bid":3.9,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.1165,"open_interest":4.0,"volume":0.0,"delta":0.0313,"gamma":0.0002,"vega":2.4148,"theta":-0.1699,"rho":0.3962,"theo":4.0775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.51,"last_trade_time":"2026-02-10T13:22:42","percent_change":0.0,"prev_day_close":3.80000007152557},{"option":"SPXW260430P07625000","bid":701.7,"bid_size":0.0,"ask":708.4,"ask_size":0.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9685,"gamma":0.0002,"vega":2.4148,"theta":-0.0977,"rho":-14.1104,"theo":706.7273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.549987792969},{"option":"SPXW260430C07630000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.1166,"open_interest":1.0,"volume":0.0,"delta":0.0305,"gamma":0.0002,"vega":2.3676,"theta":-0.1664,"rho":0.3863,"theo":3.9626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-02-02T13:58:16","percent_change":0.0,"prev_day_close":3.69999992847443},{"option":"SPXW260430P07630000","bid":706.6,"bid_size":0.0,"ask":713.1,"ask_size":0.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9693,"gamma":0.0002,"vega":2.3676,"theta":-0.0937,"rho":-14.1298,"theo":711.5724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.950012207031},{"option":"SPXW260430C07635000","bid":3.7,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.1165,"open_interest":0.0,"volume":0.0,"delta":0.0298,"gamma":0.0002,"vega":2.3216,"theta":-0.163,"rho":0.3767,"theo":3.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.60000002384186},{"option":"SPXW260430P07635000","bid":705.0,"bid_size":0.0,"ask":725.5,"ask_size":0.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9701,"gamma":0.0002,"vega":2.3216,"theta":-0.0898,"rho":-14.1489,"theo":716.4213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.300018310547},{"option":"SPXW260430C07640000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.1166,"open_interest":2.0,"volume":0.0,"delta":0.029,"gamma":0.0002,"vega":2.2765,"theta":-0.1597,"rho":0.3673,"theo":3.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.5,"last_trade_time":"2026-02-04T12:33:37","percent_change":0.0,"prev_day_close":3.5},{"option":"SPXW260430P07640000","bid":716.3,"bid_size":0.0,"ask":722.8,"ask_size":0.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9708,"gamma":0.0002,"vega":2.2765,"theta":-0.086,"rho":-14.1678,"theo":721.2739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":747.649993896484},{"option":"SPXW260430C07645000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.1168,"open_interest":3.0,"volume":0.0,"delta":0.0283,"gamma":0.0002,"vega":2.2324,"theta":-0.1564,"rho":0.3582,"theo":3.6402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.05,"last_trade_time":"2026-02-02T12:32:04","percent_change":0.0,"prev_day_close":3.39999997615814},{"option":"SPXW260430P07645000","bid":714.7,"bid_size":0.0,"ask":735.9,"ask_size":0.0,"iv":0.1129,"open_interest":0.0,"volume":0.0,"delta":-0.9716,"gamma":0.0002,"vega":2.2324,"theta":-0.0822,"rho":-14.1865,"theo":726.13,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":752.849975585938},{"option":"SPXW260430C07650000","bid":3.4,"bid_size":0.0,"ask":3.7,"ask_size":0.0,"iv":0.1169,"open_interest":78.0,"volume":0.0,"delta":0.0276,"gamma":0.0002,"vega":2.1893,"theta":-0.1533,"rho":0.3492,"theo":3.5398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.78,"last_trade_time":"2026-02-13T10:03:35","percent_change":0.0,"prev_day_close":3.30000007152557},{"option":"SPXW260430P07650000","bid":726.0,"bid_size":0.0,"ask":732.6,"ask_size":0.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.9722,"gamma":0.0002,"vega":2.1893,"theta":-0.0786,"rho":-14.2049,"theo":730.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.850006103516},{"option":"SPXW260430C07660000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.117,"open_interest":9.0,"volume":1.0,"delta":0.0262,"gamma":0.0002,"vega":2.1059,"theta":-0.1472,"rho":0.3319,"theo":3.3487,"change":0.4,"open":3.5,"high":3.5,"low":3.5,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-18T14:15:30","percent_change":12.9032,"prev_day_close":3.10000002384186},{"option":"SPXW260430P07660000","bid":735.7,"bid_size":0.0,"ask":742.3,"ask_size":0.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9736,"gamma":0.0002,"vega":2.1059,"theta":-0.0714,"rho":-14.2412,"theo":740.7185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":767.450012207031},{"option":"SPXW260430C07670000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.1173,"open_interest":2.0,"volume":0.0,"delta":0.025,"gamma":0.0002,"vega":2.0259,"theta":-0.1414,"rho":0.3155,"theo":3.1699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.47,"last_trade_time":"2026-02-12T11:15:28","percent_change":0.0,"prev_day_close":2.97499990463257},{"option":"SPXW260430P07670000","bid":745.5,"bid_size":0.0,"ask":752.4,"ask_size":0.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.9749,"gamma":0.0002,"vega":2.0259,"theta":-0.0646,"rho":-14.2767,"theo":750.4597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.399993896484},{"option":"SPXW260430C07680000","bid":2.85,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.1178,"open_interest":205.0,"volume":0.0,"delta":0.0238,"gamma":0.0002,"vega":1.9492,"theta":-0.1358,"rho":0.3,"theo":3.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-12T11:38:27","percent_change":0.0,"prev_day_close":2.80000007152557},{"option":"SPXW260430P07680000","bid":755.2,"bid_size":0.0,"ask":761.8,"ask_size":0.0,"iv":0.1195,"open_interest":0.0,"volume":0.0,"delta":-0.9761,"gamma":0.0002,"vega":1.9492,"theta":-0.058,"rho":-14.3111,"theo":760.2124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":786.950012207031},{"option":"SPXW260430C07690000","bid":2.7,"bid_size":0.0,"ask":2.9,"ask_size":0.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":0.0226,"gamma":0.0001,"vega":1.8756,"theta":-0.1305,"rho":0.2856,"theo":2.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.64999997615814},{"option":"SPXW260430P07690000","bid":764.6,"bid_size":0.0,"ask":771.6,"ask_size":0.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9772,"gamma":0.0001,"vega":1.8756,"theta":-0.0517,"rho":-14.3446,"theo":769.9755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.899993896484},{"option":"SPXW260430C07700000","bid":2.55,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.118,"open_interest":1169.0,"volume":1.0,"delta":0.0216,"gamma":0.0001,"vega":1.805,"theta":-0.1255,"rho":0.272,"theo":2.6984,"change":0.49,"open":2.99,"high":2.99,"low":2.99,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-18T11:16:40","percent_change":19.6,"prev_day_close":2.5},{"option":"SPXW260430P07700000","bid":774.3,"bid_size":0.0,"ask":781.3,"ask_size":0.0,"iv":0.1199,"open_interest":3.0,"volume":0.0,"delta":-0.9783,"gamma":0.0001,"vega":1.805,"theta":-0.0457,"rho":-14.3771,"theo":779.7483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":769.65,"last_trade_time":"2025-12-31T15:36:35","percent_change":0.0,"prev_day_close":806.850006103516},{"option":"SPXW260430C07710000","bid":2.4,"bid_size":0.0,"ask":2.6,"ask_size":0.0,"iv":0.1181,"open_interest":17.0,"volume":0.0,"delta":0.0206,"gamma":0.0001,"vega":1.7372,"theta":-0.1206,"rho":0.2593,"theo":2.5601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-10T12:47:04","percent_change":0.0,"prev_day_close":2.39999997615814},{"option":"SPXW260430P07710000","bid":784.4,"bid_size":0.0,"ask":791.1,"ask_size":0.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9793,"gamma":0.0001,"vega":1.7372,"theta":-0.0398,"rho":-14.4089,"theo":789.53,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":816.049987792969},{"option":"SPXW260430C07720000","bid":2.25,"bid_size":0.0,"ask":2.5,"ask_size":0.0,"iv":0.1186,"open_interest":3.0,"volume":0.0,"delta":0.0196,"gamma":0.0001,"vega":1.6722,"theta":-0.116,"rho":0.2472,"theo":2.43,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.22,"last_trade_time":"2026-02-17T10:33:24","percent_change":0.0,"prev_day_close":2.25},{"option":"SPXW260430P07720000","bid":794.3,"bid_size":0.0,"ask":800.9,"ask_size":0.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":-0.9802,"gamma":0.0001,"vega":1.6722,"theta":-0.0342,"rho":-14.4399,"theo":799.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.100006103516},{"option":"SPXW260430C07730000","bid":2.15,"bid_size":0.0,"ask":2.35,"ask_size":0.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":0.0187,"gamma":0.0001,"vega":1.6099,"theta":-0.1116,"rho":0.2358,"theo":2.3077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.14999997615814},{"option":"SPXW260430P07730000","bid":804.1,"bid_size":0.0,"ask":810.7,"ask_size":0.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9812,"gamma":0.0001,"vega":1.6099,"theta":-0.0288,"rho":-14.4704,"theo":809.1176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":835.899993896484},{"option":"SPXW260430C07740000","bid":2.0,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":0.0178,"gamma":0.0001,"vega":1.5502,"theta":-0.1074,"rho":0.2248,"theo":2.1926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.05000007152557},{"option":"SPXW260430P07740000","bid":813.9,"bid_size":0.0,"ask":820.8,"ask_size":0.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.982,"gamma":0.0001,"vega":1.5502,"theta":-0.0235,"rho":-14.5004,"theo":818.9225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.850006103516},{"option":"SPXW260430C07750000","bid":1.9,"bid_size":0.0,"ask":2.15,"ask_size":0.0,"iv":0.1194,"open_interest":78.0,"volume":0.0,"delta":0.017,"gamma":0.0001,"vega":1.493,"theta":-0.1034,"rho":0.2143,"theo":2.0843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-12T11:03:19","percent_change":0.0,"prev_day_close":1.94999998807907},{"option":"SPXW260430P07750000","bid":823.7,"bid_size":0.0,"ask":830.6,"ask_size":0.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9828,"gamma":0.0001,"vega":1.493,"theta":-0.0185,"rho":-14.5299,"theo":828.7343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.899993896484},{"option":"SPXW260430C07760000","bid":1.8,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.1198,"open_interest":7.0,"volume":0.0,"delta":0.0162,"gamma":0.0001,"vega":1.4383,"theta":-0.0996,"rho":0.2043,"theo":1.9824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-13T15:53:19","percent_change":0.0,"prev_day_close":1.85000002384186},{"option":"SPXW260430P07760000","bid":833.1,"bid_size":0.0,"ask":840.2,"ask_size":0.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9836,"gamma":0.0001,"vega":1.4383,"theta":-0.0136,"rho":-14.5589,"theo":838.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":865.149993896484},{"option":"SPXW260430C07770000","bid":1.7,"bid_size":0.0,"ask":1.95,"ask_size":0.0,"iv":0.1198,"open_interest":1001.0,"volume":0.0,"delta":0.0155,"gamma":0.0001,"vega":1.3857,"theta":-0.0959,"rho":0.1949,"theo":1.8864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.49,"last_trade_time":"2026-02-09T09:59:00","percent_change":0.0,"prev_day_close":1.75},{"option":"SPXW260430P07770000","bid":842.9,"bid_size":0.0,"ask":850.3,"ask_size":0.0,"iv":0.123,"open_interest":0.0,"volume":0.0,"delta":-0.9843,"gamma":0.0001,"vega":1.3857,"theta":-0.0089,"rho":-14.5873,"theo":848.3764,"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":874.950012207031},{"option":"SPXW260430C07780000","bid":1.6,"bid_size":0.0,"ask":1.85,"ask_size":0.0,"iv":0.1203,"open_interest":12.0,"volume":0.0,"delta":0.0148,"gamma":0.0001,"vega":1.3353,"theta":-0.0924,"rho":0.186,"theo":1.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.67499995231628},{"option":"SPXW260430P07780000","bid":852.7,"bid_size":0.0,"ask":859.8,"ask_size":0.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.985,"gamma":0.0001,"vega":1.3353,"theta":-0.0044,"rho":-14.6152,"theo":858.206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.449981689453},{"option":"SPXW260430C07790000","bid":1.5,"bid_size":0.0,"ask":1.75,"ask_size":0.0,"iv":0.1204,"open_interest":3.0,"volume":0.0,"delta":0.0141,"gamma":0.0001,"vega":1.2869,"theta":-0.089,"rho":0.1777,"theo":1.7108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-13T14:50:23","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPXW260430P07790000","bid":863.0,"bid_size":0.0,"ask":869.7,"ask_size":0.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.9857,"gamma":0.0001,"vega":1.2869,"theta":0.0,"rho":-14.6425,"theo":868.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.850006103516},{"option":"SPXW260430C07800000","bid":1.45,"bid_size":0.0,"ask":1.7,"ask_size":0.0,"iv":0.1206,"open_interest":264.0,"volume":0.0,"delta":0.0135,"gamma":0.0001,"vega":1.2405,"theta":-0.0858,"rho":0.1699,"theo":1.6303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-11T12:35:57","percent_change":0.0,"prev_day_close":1.52499997615814},{"option":"SPXW260430P07800000","bid":872.4,"bid_size":0.0,"ask":879.8,"ask_size":0.0,"iv":0.1239,"open_interest":2.0,"volume":0.0,"delta":-0.9863,"gamma":0.0001,"vega":1.2405,"theta":0.0,"rho":-14.6694,"theo":877.8803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":917.86,"last_trade_time":"2025-12-16T09:46:26","percent_change":0.0,"prev_day_close":904.950012207031},{"option":"SPXW260430C07810000","bid":1.35,"bid_size":0.0,"ask":1.6,"ask_size":0.0,"iv":0.1212,"open_interest":0.0,"volume":0.0,"delta":0.0129,"gamma":0.0001,"vega":1.1959,"theta":-0.0827,"rho":0.1625,"theo":1.5543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.44999998807907},{"option":"SPXW260430P07810000","bid":882.2,"bid_size":0.0,"ask":889.4,"ask_size":0.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":-0.9869,"gamma":0.0001,"vega":1.1959,"theta":0.0,"rho":-14.6958,"theo":887.7243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.550018310547},{"option":"SPXW260430C07820000","bid":1.3,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.1212,"open_interest":1.0,"volume":0.0,"delta":0.0124,"gamma":0.0001,"vega":1.1532,"theta":-0.0797,"rho":0.1554,"theo":1.4825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-13T15:30:05","percent_change":0.0,"prev_day_close":1.39999997615814},{"option":"SPXW260430P07820000","bid":892.5,"bid_size":0.0,"ask":899.5,"ask_size":0.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9875,"gamma":0.0001,"vega":1.1532,"theta":0.0,"rho":-14.7218,"theo":897.5725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.950012207031},{"option":"SPXW260430C07830000","bid":1.2,"bid_size":0.0,"ask":1.45,"ask_size":0.0,"iv":0.1217,"open_interest":1510.0,"volume":0.0,"delta":0.0118,"gamma":0.0001,"vega":1.1122,"theta":-0.0769,"rho":0.1487,"theo":1.4147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.35,"last_trade_time":"2026-02-03T10:08:07","percent_change":0.0,"prev_day_close":1.32500004768372},{"option":"SPXW260430P07830000","bid":901.9,"bid_size":0.0,"ask":909.1,"ask_size":0.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.988,"gamma":0.0001,"vega":1.1122,"theta":0.0,"rho":-14.7476,"theo":907.4248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":934.25},{"option":"SPXW260430C07840000","bid":1.15,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.1222,"open_interest":3.0,"volume":0.0,"delta":0.0113,"gamma":0.0001,"vega":1.0729,"theta":-0.0742,"rho":0.1423,"theo":1.3507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-06T09:57:43","percent_change":0.0,"prev_day_close":1.27499997615814},{"option":"SPXW260430P07840000","bid":911.7,"bid_size":0.0,"ask":919.2,"ask_size":0.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":-0.9885,"gamma":0.0001,"vega":1.0729,"theta":0.0,"rho":-14.773,"theo":917.2807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":943.350006103516},{"option":"SPXW260430C07850000","bid":1.1,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1224,"open_interest":3504.0,"volume":0.0,"delta":0.0108,"gamma":0.0001,"vega":1.0353,"theta":-0.0716,"rho":0.1361,"theo":1.2902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-12T15:37:04","percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"SPXW260430P07850000","bid":921.6,"bid_size":0.0,"ask":928.8,"ask_size":0.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0001,"vega":1.0353,"theta":0.0,"rho":-14.7982,"theo":927.1403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":954.399993896484},{"option":"SPXW260430C07860000","bid":1.05,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.1225,"open_interest":0.0,"volume":0.0,"delta":0.0104,"gamma":0.0001,"vega":0.9992,"theta":-0.0692,"rho":0.1302,"theo":1.2331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.17499995231628},{"option":"SPXW260430P07860000","bid":931.5,"bid_size":0.0,"ask":938.7,"ask_size":0.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.9894,"gamma":0.0001,"vega":0.9992,"theta":0.0,"rho":-14.8231,"theo":937.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":963.850006103516},{"option":"SPXW260430C07870000","bid":1.0,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.1229,"open_interest":40.0,"volume":0.0,"delta":0.01,"gamma":0.0001,"vega":0.9647,"theta":-0.0668,"rho":0.1247,"theo":1.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-11T14:29:32","percent_change":0.0,"prev_day_close":1.125},{"option":"SPXW260430P07870000","bid":941.4,"bid_size":0.0,"ask":948.6,"ask_size":0.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":0.9647,"theta":0.0,"rho":-14.8476,"theo":946.8693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":973.5},{"option":"SPXW260430C07880000","bid":0.95,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":0.0095,"gamma":0.0001,"vega":0.9316,"theta":-0.0645,"rho":0.1194,"theo":1.1283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.07500001788139},{"option":"SPXW260430P07880000","bid":951.2,"bid_size":0.0,"ask":958.4,"ask_size":0.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.9903,"gamma":0.0001,"vega":0.9316,"theta":0.0,"rho":-14.8719,"theo":956.7384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":983.150024414062},{"option":"SPXW260430C07890000","bid":0.9,"bid_size":0.0,"ask":1.15,"ask_size":0.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":0.0092,"gamma":0.0001,"vega":0.8999,"theta":-0.0624,"rho":0.1145,"theo":1.0802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"SPXW260430P07890000","bid":961.1,"bid_size":0.0,"ask":968.3,"ask_size":0.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-0.9907,"gamma":0.0001,"vega":0.8999,"theta":0.0,"rho":-14.8959,"theo":966.6103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.600006103516},{"option":"SPXW260430C07900000","bid":0.85,"bid_size":0.0,"ask":1.1,"ask_size":0.0,"iv":0.1242,"open_interest":470.0,"volume":0.0,"delta":0.0088,"gamma":0.0001,"vega":0.8695,"theta":-0.0603,"rho":0.1098,"theo":1.0347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.82,"last_trade_time":"2026-02-11T12:35:57","percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"SPXW260430P07900000","bid":971.4,"bid_size":0.0,"ask":978.2,"ask_size":0.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.991,"gamma":0.0001,"vega":0.8695,"theta":0.0,"rho":-14.9195,"theo":976.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1003.69998168945},{"option":"SPXW260430C07910000","bid":0.8,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.1245,"open_interest":24.0,"volume":0.0,"delta":0.0084,"gamma":0.0001,"vega":0.8404,"theta":-0.0583,"rho":0.1054,"theo":0.9916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-13T15:53:19","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPXW260430P07910000","bid":980.9,"bid_size":0.0,"ask":988.1,"ask_size":0.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0001,"vega":0.8404,"theta":0.0,"rho":-14.943,"theo":986.3617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.39999389648},{"option":"SPXW260430C07920000","bid":0.75,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1247,"open_interest":5.0,"volume":0.0,"delta":0.0081,"gamma":0.0001,"vega":0.8124,"theta":-0.0564,"rho":0.1013,"theo":0.9509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-13T15:54:32","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPXW260430P07920000","bid":990.7,"bid_size":0.0,"ask":998.1,"ask_size":0.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.9917,"gamma":0.0001,"vega":0.8124,"theta":0.0,"rho":-14.9661,"theo":996.241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.20001220703},{"option":"SPXW260430C07930000","bid":0.7,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":0.0078,"gamma":0.0001,"vega":0.7857,"theta":-0.0546,"rho":0.0973,"theo":0.9123,"change":0.0,"open":0.0,"high":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":"SPXW260430P07930000","bid":1001.0,"bid_size":0.0,"ask":1007.9,"ask_size":0.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.9921,"gamma":0.0001,"vega":0.7857,"theta":0.0,"rho":-14.9891,"theo":1006.1225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1033.35000610352},{"option":"SPXW260430C07940000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":0.0075,"gamma":0.0,"vega":0.76,"theta":-0.0529,"rho":0.0935,"theo":0.8759,"change":0.0,"open":0.0,"high":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":"SPXW260430P07940000","bid":1010.9,"bid_size":0.0,"ask":1017.8,"ask_size":0.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.9924,"gamma":0.0,"vega":0.76,"theta":0.0,"rho":-15.0119,"theo":1016.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1043.0},{"option":"SPXW260430C07950000","bid":0.65,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.126,"open_interest":0.0,"volume":0.0,"delta":0.0072,"gamma":0.0,"vega":0.7355,"theta":-0.0513,"rho":0.0899,"theo":0.8413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.799999982118606},{"option":"SPXW260430P07950000","bid":1020.8,"bid_size":0.0,"ask":1028.2,"ask_size":0.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":0.7355,"theta":0.0,"rho":-15.0345,"theo":1025.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1053.30004882812},{"option":"SPXW260430C07960000","bid":0.6,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.1261,"open_interest":1.0,"volume":0.0,"delta":0.0069,"gamma":0.0,"vega":0.712,"theta":-0.0497,"rho":0.0865,"theo":0.8087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-02T12:23:03","percent_change":0.0,"prev_day_close":0.774999976158142},{"option":"SPXW260430P07960000","bid":1030.6,"bid_size":0.0,"ask":1038.2,"ask_size":0.0,"iv":0.1371,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":0.712,"theta":0.0,"rho":-15.0569,"theo":1035.7788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1062.79998779297},{"option":"SPXW260430C07970000","bid":0.6,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.1266,"open_interest":3.0,"volume":0.0,"delta":0.0066,"gamma":0.0,"vega":0.6895,"theta":-0.0482,"rho":0.0832,"theo":0.7778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-13T14:50:23","percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"SPXW260430P07970000","bid":1040.2,"bid_size":0.0,"ask":1047.5,"ask_size":0.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.9932,"gamma":0.0,"vega":0.6895,"theta":0.0,"rho":-15.0792,"theo":1045.668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1072.70001220703},{"option":"SPXW260430C07980000","bid":0.55,"bid_size":0.0,"ask":0.8,"ask_size":0.0,"iv":0.127,"open_interest":0.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.6679,"theta":-0.0467,"rho":0.0801,"theo":0.7485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPXW260430P07980000","bid":1050.4,"bid_size":0.0,"ask":1058.0,"ask_size":0.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0,"vega":0.6679,"theta":0.0,"rho":-15.1014,"theo":1055.5587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1082.25},{"option":"SPXW260430C07990000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1275,"open_interest":0.0,"volume":0.0,"delta":0.0062,"gamma":0.0,"vega":0.6473,"theta":-0.0454,"rho":0.0771,"theo":0.7209,"change":0.0,"open":0.0,"high":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":"SPXW260430P07990000","bid":1060.3,"bid_size":0.0,"ask":1067.9,"ask_size":0.0,"iv":0.1408,"open_interest":4.0,"volume":0.0,"delta":-0.9936,"gamma":0.0,"vega":0.6473,"theta":0.0,"rho":-15.1234,"theo":1065.4511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1091.59,"last_trade_time":"2026-02-04T12:50:18","percent_change":0.0,"prev_day_close":1091.84997558594},{"option":"SPXW260430C08000000","bid":0.6,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1295,"open_interest":1014.0,"volume":0.0,"delta":0.006,"gamma":0.0,"vega":0.6276,"theta":-0.044,"rho":0.0743,"theo":0.6947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-05T14:59:58","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260430P08000000","bid":1070.1,"bid_size":0.0,"ask":1077.3,"ask_size":0.0,"iv":0.1404,"open_interest":10.0,"volume":0.0,"delta":-0.9939,"gamma":0.0,"vega":0.6276,"theta":0.0,"rho":-15.1452,"theo":1075.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1101.93,"last_trade_time":"2026-02-04T12:50:18","percent_change":0.0,"prev_day_close":1102.75},{"option":"SPXW260430C08100000","bid":0.35,"bid_size":0.0,"ask":0.55,"ask_size":0.0,"iv":0.1337,"open_interest":5099.0,"volume":0.0,"delta":0.0043,"gamma":0.0,"vega":0.4709,"theta":-0.0338,"rho":0.053,"theo":0.4974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-12T15:37:04","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260430P08100000","bid":1162.9,"bid_size":0.0,"ask":1182.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.4709,"theta":0.0,"rho":-15.3565,"theo":1174.3478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1200.45001220703},{"option":"SPXW260430C08200000","bid":0.25,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1397,"open_interest":88.0,"volume":0.0,"delta":0.0032,"gamma":0.0,"vega":0.3678,"theta":-0.0272,"rho":0.0398,"theo":0.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.88,"last_trade_time":"2026-02-02T13:32:07","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260430P08200000","bid":1262.0,"bid_size":0.0,"ask":1282.5,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0,"vega":0.368,"theta":0.0,"rho":-15.5599,"theo":1273.4297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1299.89996337891},{"option":"SPXW260430C08400000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1516,"open_interest":29.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.2481,"theta":-0.0197,"rho":0.0255,"theo":0.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-05T12:17:42","percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260430P08400000","bid":1460.8,"bid_size":0.0,"ask":1479.0,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0,"vega":0.2483,"theta":0.0,"rho":-15.9543,"theo":1471.7048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1498.40002441406},{"option":"SPXW260430C08600000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1648,"open_interest":6.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.1813,"theta":-0.0155,"rho":0.0181,"theo":0.189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-01-02T15:26:32","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260430P08600000","bid":1659.1,"bid_size":0.0,"ask":1679.9,"ask_size":0.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.1814,"theta":0.0,"rho":-16.3419,"theo":1670.04,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1633.09,"last_trade_time":"2025-12-22T10:02:38","percent_change":0.0,"prev_day_close":1696.75},{"option":"SPXW260430C08800000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1805,"open_interest":136.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.1374,"theta":-0.0126,"rho":0.0134,"theo":0.1464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-01-27T14:54:12","percent_change":0.0,"prev_day_close":0.175000000745058},{"option":"SPXW260430P08800000","bid":1857.5,"bid_size":0.0,"ask":1878.2,"ask_size":0.0,"iv":0.0,"open_interest":222.0,"volume":0.0,"delta":-0.9987,"gamma":0.0,"vega":0.1374,"theta":0.0,"rho":-16.7269,"theo":1868.3975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1895.66,"last_trade_time":"2026-02-13T15:12:00","percent_change":0.0,"prev_day_close":1895.09997558594},{"option":"SPXW260515C01400000","bid":5462.4,"bid_size":0.0,"ask":5484.7,"ask_size":0.0,"iv":1.2625,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0431,"theta":0.0,"rho":3.3168,"theo":5471.6691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5444.60009765625},{"option":"SPXW260515P01400000","bid":0.2,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":1.0013,"open_interest":445.0,"volume":43.0,"delta":-0.0004,"gamma":0.0,"vega":0.0431,"theta":-0.0245,"rho":-0.0064,"theo":0.3429,"change":-0.05,"open":0.25,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:18:55","percent_change":-20.0,"prev_day_close":0.250000007450581},{"option":"SPXW260515C01600000","bid":5264.7,"bid_size":0.0,"ask":5286.7,"ask_size":0.0,"iv":1.1596,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0526,"theta":0.0,"rho":3.787,"theo":5273.7044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5246.39990234375},{"option":"SPXW260515P01600000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.9567,"open_interest":71.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.0526,"theta":-0.0277,"rho":-0.0078,"theo":0.3952,"change":0.0,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T12:23:54","percent_change":-1.49012e-6,"prev_day_close":0.300000004470348},{"option":"SPXW260515C01800000","bid":5070.7,"bid_size":0.0,"ask":5085.5,"ask_size":0.0,"iv":0.9574,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0644,"theta":0.0,"rho":4.2567,"theo":5075.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5049.94995117188},{"option":"SPXW260515P01800000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.9017,"open_interest":34.0,"volume":4.0,"delta":-0.0006,"gamma":0.0,"vega":0.0644,"theta":-0.0316,"rho":-0.0096,"theo":0.4608,"change":-0.075,"open":0.35,"high":0.35,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T13:00:10","percent_change":-17.6471,"prev_day_close":0.424999997019768},{"option":"SPXW260515C02000000","bid":4872.9,"bid_size":0.0,"ask":4887.5,"ask_size":0.0,"iv":0.9118,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0796,"theta":0.0,"rho":4.726,"theo":4877.8227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4852.10009765625},{"option":"SPXW260515P02000000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.8552,"open_interest":49.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0796,"theta":-0.0366,"rho":-0.012,"theo":0.5477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T14:24:02","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPXW260515C02200000","bid":4675.3,"bid_size":0.0,"ask":4689.1,"ask_size":0.0,"iv":0.8454,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0998,"theta":0.0,"rho":5.1943,"theo":4679.9254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4654.14990234375},{"option":"SPXW260515P02200000","bid":0.6,"bid_size":0.0,"ask":0.85,"ask_size":0.0,"iv":0.8108,"open_interest":41.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0998,"theta":-0.0432,"rho":-0.0152,"theo":0.6674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-17T13:58:08","percent_change":0.0,"prev_day_close":0.75},{"option":"SPXW260515C02400000","bid":4477.3,"bid_size":0.0,"ask":4491.0,"ask_size":0.0,"iv":0.7911,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.1276,"theta":0.0,"rho":5.6614,"theo":4482.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4456.30004882812},{"option":"SPXW260515P02400000","bid":0.85,"bid_size":0.0,"ask":1.05,"ask_size":0.0,"iv":0.7702,"open_interest":36.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.1276,"theta":-0.0521,"rho":-0.0198,"theo":0.8353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-17T15:19:22","percent_change":0.0,"prev_day_close":1.0},{"option":"SPXW260515C02600000","bid":4279.6,"bid_size":0.0,"ask":4293.0,"ask_size":0.0,"iv":0.7455,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.1646,"theta":0.0,"rho":6.1267,"theo":4284.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4258.65014648438},{"option":"SPXW260515P02600000","bid":1.1,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.732,"open_interest":41.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.1646,"theta":-0.064,"rho":-0.0261,"theo":1.0692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-17T10:39:58","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260515C02800000","bid":4083.4,"bid_size":0.0,"ask":4095.1,"ask_size":0.0,"iv":0.7036,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.2144,"theta":0.0,"rho":6.5896,"theo":4086.5943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4060.45007324219},{"option":"SPXW260515P02800000","bid":1.45,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.6952,"open_interest":52.0,"volume":32.0,"delta":-0.002,"gamma":0.0,"vega":0.2144,"theta":-0.0794,"rho":-0.0348,"theo":1.3875,"change":-0.1,"open":1.45,"high":1.5,"low":1.45,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-18T13:49:02","percent_change":-6.25,"prev_day_close":1.60000002384186},{"option":"SPXW260515C03000000","bid":3885.8,"bid_size":0.0,"ask":3898.3,"ask_size":0.0,"iv":0.6728,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.2788,"theta":0.0,"rho":7.0495,"theo":3888.9995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3863.0},{"option":"SPXW260515P03000000","bid":1.85,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.6615,"open_interest":183.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.2788,"theta":-0.0987,"rho":-0.0465,"theo":1.8098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-17T14:35:47","percent_change":0.0,"prev_day_close":2.02500003576279},{"option":"SPXW260515C03200000","bid":3688.4,"bid_size":0.0,"ask":3699.8,"ask_size":0.0,"iv":0.6432,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.3606,"theta":0.0,"rho":7.506,"theo":3691.5242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3665.30004882812},{"option":"SPXW260515P03200000","bid":2.35,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.6288,"open_interest":181.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.3607,"theta":-0.1219,"rho":-0.0617,"theo":2.3516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-13T09:49:41","percent_change":0.0,"prev_day_close":2.55000007152557},{"option":"SPXW260515C03400000","bid":3491.1,"bid_size":0.0,"ask":3502.7,"ask_size":0.0,"iv":0.6031,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0,"vega":0.4618,"theta":0.0,"rho":7.9579,"theo":3494.1847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3467.90002441406},{"option":"SPXW260515P03400000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.5989,"open_interest":101.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.4619,"theta":-0.1492,"rho":-0.0813,"theo":3.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-17T13:34:48","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"SPXW260515C03500000","bid":3392.5,"bid_size":0.0,"ask":3403.7,"ask_size":0.0,"iv":0.5845,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0,"vega":0.5198,"theta":0.0,"rho":8.1823,"theo":3395.5694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3369.40002441406},{"option":"SPXW260515P03500000","bid":3.3,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.5825,"open_interest":167.0,"volume":18.0,"delta":-0.0054,"gamma":0.0,"vega":0.5199,"theta":-0.1643,"rho":-0.0928,"theo":3.4225,"change":-0.55,"open":3.0,"high":3.0,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T11:08:15","percent_change":-15.493,"prev_day_close":3.55000007152557},{"option":"SPXW260515C03600000","bid":3293.6,"bid_size":0.0,"ask":3305.1,"ask_size":0.0,"iv":0.5643,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0,"vega":0.5844,"theta":0.0,"rho":8.4052,"theo":3296.992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3270.85009765625},{"option":"SPXW260515P03600000","bid":3.7,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.5677,"open_interest":22.0,"volume":1.0,"delta":-0.0061,"gamma":0.0,"vega":0.5844,"theta":-0.1802,"rho":-0.1057,"theo":3.8536,"change":0.0,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:17:47","percent_change":0.0,"prev_day_close":4.0},{"option":"SPXW260515C03700000","bid":3195.1,"bid_size":0.0,"ask":3206.4,"ask_size":0.0,"iv":0.5561,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0,"vega":0.6553,"theta":0.0,"rho":8.6265,"theo":3198.4546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3172.25},{"option":"SPXW260515P03700000","bid":4.2,"bid_size":0.0,"ask":4.4,"ask_size":0.0,"iv":0.5542,"open_interest":20.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.6554,"theta":-0.1971,"rho":-0.1202,"theo":4.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-12T12:17:52","percent_change":0.0,"prev_day_close":4.40000009536743},{"option":"SPXW260515C03800000","bid":3096.8,"bid_size":0.0,"ask":3107.7,"ask_size":0.0,"iv":0.5432,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0,"vega":0.7315,"theta":0.0,"rho":8.8463,"theo":3099.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3073.29992675781},{"option":"SPXW260515P03800000","bid":4.6,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.5386,"open_interest":12.0,"volume":4.0,"delta":-0.0078,"gamma":0.0,"vega":0.7316,"theta":-0.2147,"rho":-0.1362,"theo":4.8381,"change":-0.45,"open":4.45,"high":4.45,"low":4.45,"tick":"no_change","last_trade_price":4.45,"last_trade_time":"2026-02-18T11:23:15","percent_change":-9.18367,"prev_day_close":4.90000009536743},{"option":"SPXW260515C03900000","bid":2998.3,"bid_size":0.0,"ask":3009.1,"ask_size":0.0,"iv":0.5272,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0,"vega":0.8138,"theta":0.0,"rho":9.0646,"theo":3001.5063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2975.20007324219},{"option":"SPXW260515P03900000","bid":5.2,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.5254,"open_interest":15.0,"volume":1.0,"delta":-0.0089,"gamma":0.0,"vega":0.8139,"theta":-0.2332,"rho":-0.1536,"theo":5.3939,"change":-0.2,"open":5.3,"high":5.3,"low":5.3,"tick":"down","last_trade_price":5.3,"last_trade_time":"2026-02-18T16:04:59","percent_change":-3.63636,"prev_day_close":5.5},{"option":"SPXW260515C04000000","bid":2900.1,"bid_size":0.0,"ask":2910.5,"ask_size":0.0,"iv":0.515,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0,"vega":0.9039,"theta":0.0,"rho":9.2811,"theo":2903.0974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2876.84997558594},{"option":"SPXW260515P04000000","bid":5.7,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.5115,"open_interest":124.0,"volume":3.0,"delta":-0.01,"gamma":0.0,"vega":0.9042,"theta":-0.2524,"rho":-0.173,"theo":5.9942,"change":0.05,"open":6.1,"high":6.1,"low":6.1,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T14:36:49","percent_change":0.826447,"prev_day_close":6.04999995231628},{"option":"SPXW260515C04100000","bid":2801.7,"bid_size":0.0,"ask":2812.1,"ask_size":0.0,"iv":0.4984,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0,"vega":1.0027,"theta":0.0,"rho":9.4953,"theo":2804.7357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2778.45007324219},{"option":"SPXW260515P04100000","bid":6.4,"bid_size":0.0,"ask":6.6,"ask_size":0.0,"iv":0.4973,"open_interest":72.0,"volume":2.0,"delta":-0.0112,"gamma":0.0,"vega":1.0031,"theta":-0.2724,"rho":-0.1946,"theo":6.6417,"change":0.1,"open":6.8,"high":6.8,"low":6.8,"tick":"down","last_trade_price":6.8,"last_trade_time":"2026-02-18T14:39:16","percent_change":1.49254,"prev_day_close":6.70000004768372},{"option":"SPXW260515C04200000","bid":2703.5,"bid_size":0.0,"ask":2713.6,"ask_size":0.0,"iv":0.4875,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0,"vega":1.1089,"theta":0.0,"rho":9.7072,"theo":2706.4253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2680.14990234375},{"option":"SPXW260515P04200000","bid":7.1,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.4836,"open_interest":153.0,"volume":0.0,"delta":-0.0126,"gamma":0.0,"vega":1.1093,"theta":-0.293,"rho":-0.2185,"theo":7.3401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-17T10:34:12","percent_change":0.0,"prev_day_close":7.45000004768372},{"option":"SPXW260515C04300000","bid":2606.4,"bid_size":0.0,"ask":2614.5,"ask_size":0.0,"iv":0.4727,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0,"vega":1.2225,"theta":0.0,"rho":9.917,"theo":2608.1697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2581.90002441406},{"option":"SPXW260515P04300000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.47,"open_interest":48.0,"volume":0.0,"delta":-0.0141,"gamma":0.0,"vega":1.2226,"theta":-0.3144,"rho":-0.2444,"theo":8.0909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-17T15:23:59","percent_change":0.0,"prev_day_close":8.2000002861023},{"option":"SPXW260515C04400000","bid":2508.0,"bid_size":0.0,"ask":2516.2,"ask_size":0.0,"iv":0.4584,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0,"vega":1.3463,"theta":0.0,"rho":10.1243,"theo":2509.9731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2483.55004882812},{"option":"SPXW260515P04400000","bid":8.7,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.4565,"open_interest":22.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":1.3468,"theta":-0.3366,"rho":-0.2731,"theo":8.9054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.72,"last_trade_time":"2026-02-10T10:06:38","percent_change":0.0,"prev_day_close":9.0499997138977},{"option":"SPXW260515C04500000","bid":2409.9,"bid_size":0.0,"ask":2417.9,"ask_size":0.0,"iv":0.4455,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0,"vega":1.4828,"theta":0.0,"rho":10.328,"theo":2411.8432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2385.64990234375},{"option":"SPXW260515P04500000","bid":9.6,"bid_size":0.0,"ask":9.8,"ask_size":0.0,"iv":0.4431,"open_interest":116.0,"volume":0.0,"delta":-0.0176,"gamma":0.0,"vega":1.4828,"theta":-0.3595,"rho":-0.305,"theo":9.781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-17T15:50:50","percent_change":0.0,"prev_day_close":9.9500002861023},{"option":"SPXW260515C04600000","bid":2311.9,"bid_size":0.0,"ask":2319.8,"ask_size":0.0,"iv":0.4298,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0,"vega":1.6315,"theta":0.0,"rho":10.5278,"theo":2313.7914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2287.65002441406},{"option":"SPXW260515P04600000","bid":10.5,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.4298,"open_interest":51.0,"volume":15.0,"delta":-0.0197,"gamma":0.0,"vega":1.6315,"theta":-0.3835,"rho":-0.3411,"theo":10.738,"change":-0.85,"open":9.95,"high":10.1,"low":9.9,"tick":"up","last_trade_price":10.1,"last_trade_time":"2026-02-18T11:26:14","percent_change":-7.76256,"prev_day_close":10.9500002861023},{"option":"SPXW260515C04700000","bid":2213.6,"bid_size":0.0,"ask":2222.0,"ask_size":0.0,"iv":0.4155,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0,"vega":1.7917,"theta":0.0,"rho":10.7237,"theo":2215.8308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2189.25},{"option":"SPXW260515P04700000","bid":11.6,"bid_size":0.0,"ask":11.9,"ask_size":0.0,"iv":0.4164,"open_interest":69.0,"volume":124.0,"delta":-0.022,"gamma":0.0,"vega":1.7918,"theta":-0.4085,"rho":-0.381,"theo":11.7862,"change":-0.95,"open":10.9,"high":11.1,"low":10.6,"tick":"up","last_trade_price":11.1,"last_trade_time":"2026-02-18T13:33:26","percent_change":-7.88382,"prev_day_close":12.0499997138977},{"option":"SPXW260515C04750000","bid":2165.0,"bid_size":0.0,"ask":2172.7,"ask_size":0.0,"iv":0.4099,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0,"vega":1.8772,"theta":0.0,"rho":10.8201,"theo":2166.889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2140.29992675781},{"option":"SPXW260515P04750000","bid":12.2,"bid_size":0.0,"ask":12.4,"ask_size":0.0,"iv":0.4098,"open_interest":3.0,"volume":0.0,"delta":-0.0233,"gamma":0.0,"vega":1.8773,"theta":-0.4215,"rho":-0.4025,"theo":12.3488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-06T09:43:36","percent_change":0.0,"prev_day_close":12.6500000953674},{"option":"SPXW260515C04800000","bid":2116.1,"bid_size":0.0,"ask":2124.0,"ask_size":0.0,"iv":0.4041,"open_interest":0.0,"volume":0.0,"delta":0.9752,"gamma":0.0,"vega":1.9674,"theta":0.0,"rho":10.9153,"theo":2117.9759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2091.59997558594},{"option":"SPXW260515P04800000","bid":12.7,"bid_size":0.0,"ask":13.0,"ask_size":0.0,"iv":0.4029,"open_interest":91.0,"volume":24.0,"delta":-0.0246,"gamma":0.0,"vega":1.9674,"theta":-0.4349,"rho":-0.4252,"theo":12.94,"change":-1.19,"open":12.0,"high":12.07,"low":11.8,"tick":"down","last_trade_price":12.06,"last_trade_time":"2026-02-18T11:20:25","percent_change":-8.98113,"prev_day_close":13.25},{"option":"SPXW260515C04850000","bid":2067.0,"bid_size":0.0,"ask":2075.1,"ask_size":0.0,"iv":0.3966,"open_interest":0.0,"volume":0.0,"delta":0.9738,"gamma":0.0,"vega":2.0629,"theta":0.0,"rho":11.0089,"theo":2069.0944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2042.79998779297},{"option":"SPXW260515P04850000","bid":13.4,"bid_size":0.0,"ask":13.6,"ask_size":0.0,"iv":0.3965,"open_interest":3.0,"volume":3.0,"delta":-0.0261,"gamma":0.0,"vega":2.0629,"theta":-0.4486,"rho":-0.4495,"theo":13.5621,"change":-1.55,"open":12.4,"high":12.4,"low":12.4,"tick":"no_change","last_trade_price":12.4,"last_trade_time":"2026-02-18T13:10:39","percent_change":-11.1111,"prev_day_close":13.9500002861023},{"option":"SPXW260515C04900000","bid":2019.1,"bid_size":0.0,"ask":2026.2,"ask_size":0.0,"iv":0.3882,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0,"vega":2.164,"theta":0.0,"rho":11.1006,"theo":2020.2481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1994.10003662109},{"option":"SPXW260515P04900000","bid":14.0,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.3898,"open_interest":103.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":2.1644,"theta":-0.4628,"rho":-0.4758,"theo":14.2227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.7,"last_trade_time":"2026-02-09T13:29:12","percent_change":0.0,"prev_day_close":14.5999999046326},{"option":"SPXW260515C04950000","bid":1969.3,"bid_size":0.0,"ask":1977.4,"ask_size":0.0,"iv":0.3827,"open_interest":0.0,"volume":0.0,"delta":0.9707,"gamma":0.0,"vega":2.2707,"theta":0.0,"rho":11.1904,"theo":1971.441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1945.5},{"option":"SPXW260515P04950000","bid":14.7,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.3833,"open_interest":35.0,"volume":0.0,"delta":-0.0292,"gamma":0.0,"vega":2.2711,"theta":-0.4774,"rho":-0.5039,"theo":14.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.9,"last_trade_time":"2026-02-09T14:22:06","percent_change":0.0,"prev_day_close":15.3499999046326},{"option":"SPXW260515C05000000","bid":1920.5,"bid_size":0.0,"ask":1928.6,"ask_size":0.0,"iv":0.3789,"open_interest":1.0,"volume":0.0,"delta":0.9689,"gamma":0.0001,"vega":2.3825,"theta":0.0,"rho":11.2782,"theo":1922.6777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1941.8,"last_trade_time":"2025-12-31T11:07:06","percent_change":0.0,"prev_day_close":1896.75},{"option":"SPXW260515P05000000","bid":15.4,"bid_size":0.0,"ask":15.8,"ask_size":0.0,"iv":0.3768,"open_interest":123.0,"volume":5.0,"delta":-0.031,"gamma":0.0001,"vega":2.3828,"theta":-0.4925,"rho":-0.534,"theo":15.6607,"change":-1.84,"open":14.4,"high":14.4,"low":14.31,"tick":"down","last_trade_price":14.31,"last_trade_time":"2026-02-18T12:49:24","percent_change":-11.3932,"prev_day_close":16.1499996185303},{"option":"SPXW260515C05050000","bid":1871.9,"bid_size":0.0,"ask":1879.8,"ask_size":0.0,"iv":0.3718,"open_interest":1.0,"volume":0.0,"delta":0.9671,"gamma":0.0001,"vega":2.4993,"theta":0.0,"rho":11.364,"theo":1873.9624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1946.5,"last_trade_time":"2026-01-30T10:26:54","percent_change":0.0,"prev_day_close":1847.54998779297},{"option":"SPXW260515P05050000","bid":16.2,"bid_size":0.0,"ask":16.5,"ask_size":0.0,"iv":0.3702,"open_interest":21.0,"volume":0.0,"delta":-0.0328,"gamma":0.0001,"vega":2.4998,"theta":-0.5082,"rho":-0.5661,"theo":16.4504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.2,"last_trade_time":"2026-02-02T11:56:03","percent_change":0.0,"prev_day_close":16.9499998092651},{"option":"SPXW260515C05100000","bid":1823.2,"bid_size":0.0,"ask":1831.1,"ask_size":0.0,"iv":0.3652,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.0001,"vega":2.6219,"theta":0.0,"rho":11.4479,"theo":1825.2998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1799.14996337891},{"option":"SPXW260515P05100000","bid":17.0,"bid_size":0.0,"ask":17.4,"ask_size":0.0,"iv":0.3641,"open_interest":105.0,"volume":0.0,"delta":-0.0348,"gamma":0.0001,"vega":2.6219,"theta":-0.5245,"rho":-0.6,"theo":17.2888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-17T16:00:10","percent_change":0.0,"prev_day_close":17.8000001907349},{"option":"SPXW260515C05150000","bid":1774.6,"bid_size":0.0,"ask":1782.5,"ask_size":0.0,"iv":0.3581,"open_interest":0.0,"volume":0.0,"delta":0.963,"gamma":0.0001,"vega":2.7517,"theta":0.0,"rho":11.5296,"theo":1776.695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1750.75},{"option":"SPXW260515P05150000","bid":17.9,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.3576,"open_interest":48.0,"volume":0.0,"delta":-0.0369,"gamma":0.0001,"vega":2.7517,"theta":-0.5414,"rho":-0.6362,"theo":18.1883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-17T12:18:22","percent_change":0.0,"prev_day_close":18.8000001907349},{"option":"SPXW260515C05200000","bid":1726.3,"bid_size":0.0,"ask":1733.9,"ask_size":0.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.0001,"vega":2.8902,"theta":0.0,"rho":11.6085,"theo":1728.154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1701.90002441406},{"option":"SPXW260515P05200000","bid":18.9,"bid_size":0.0,"ask":19.2,"ask_size":0.0,"iv":0.3512,"open_interest":94.0,"volume":2.0,"delta":-0.0392,"gamma":0.0001,"vega":2.8902,"theta":-0.5591,"rho":-0.6752,"theo":19.1515,"change":-2.24,"open":17.71,"high":17.71,"low":17.56,"tick":"down","last_trade_price":17.56,"last_trade_time":"2026-02-18T12:21:26","percent_change":-11.3131,"prev_day_close":19.8000001907349},{"option":"SPXW260515C05250000","bid":1677.7,"bid_size":0.0,"ask":1685.3,"ask_size":0.0,"iv":0.3463,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0001,"vega":3.0384,"theta":-0.0175,"rho":11.6839,"theo":1679.6841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1653.70001220703},{"option":"SPXW260515P05250000","bid":19.9,"bid_size":0.0,"ask":20.3,"ask_size":0.0,"iv":0.3453,"open_interest":88.0,"volume":0.0,"delta":-0.0417,"gamma":0.0001,"vega":3.0384,"theta":-0.5775,"rho":-0.7177,"theo":20.1859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-17T15:59:30","percent_change":0.0,"prev_day_close":20.9000005722046},{"option":"SPXW260515C05300000","bid":1629.2,"bid_size":0.0,"ask":1637.0,"ask_size":0.0,"iv":0.3393,"open_interest":0.0,"volume":0.0,"delta":0.9555,"gamma":0.0001,"vega":3.196,"theta":-0.0534,"rho":11.7554,"theo":1631.2938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1605.45001220703},{"option":"SPXW260515P05300000","bid":21.0,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.3391,"open_interest":150.0,"volume":1.0,"delta":-0.0444,"gamma":0.0001,"vega":3.196,"theta":-0.5967,"rho":-0.7641,"theo":21.2999,"change":-0.07,"open":22.03,"high":22.03,"low":22.03,"tick":"down","last_trade_price":22.03,"last_trade_time":"2026-02-18T15:17:47","percent_change":-0.316739,"prev_day_close":22.0999994277954},{"option":"SPXW260515C05350000","bid":1581.0,"bid_size":0.0,"ask":1588.6,"ask_size":0.0,"iv":0.334,"open_interest":0.0,"volume":0.0,"delta":0.9526,"gamma":0.0001,"vega":3.362,"theta":-0.0902,"rho":11.8231,"theo":1582.9923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1556.90002441406},{"option":"SPXW260515P05350000","bid":22.2,"bid_size":0.0,"ask":22.6,"ask_size":0.0,"iv":0.3329,"open_interest":97.0,"volume":0.0,"delta":-0.0472,"gamma":0.0001,"vega":3.362,"theta":-0.6168,"rho":-0.8143,"theo":22.5025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.1,"last_trade_time":"2026-02-12T15:51:37","percent_change":0.0,"prev_day_close":23.4000005722046},{"option":"SPXW260515C05400000","bid":1533.9,"bid_size":0.0,"ask":1540.3,"ask_size":0.0,"iv":0.3277,"open_interest":0.0,"volume":0.0,"delta":0.9495,"gamma":0.0001,"vega":3.5362,"theta":-0.1279,"rho":11.8872,"theo":1534.7881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1509.35003662109},{"option":"SPXW260515P05400000","bid":23.5,"bid_size":0.0,"ask":23.9,"ask_size":0.0,"iv":0.3269,"open_interest":83.0,"volume":1.0,"delta":-0.0504,"gamma":0.0001,"vega":3.5362,"theta":-0.6378,"rho":-0.8681,"theo":23.8027,"change":-2.1,"open":22.7,"high":22.7,"low":22.7,"tick":"down","last_trade_price":22.7,"last_trade_time":"2026-02-18T10:00:35","percent_change":-8.46774,"prev_day_close":24.8000001907349},{"option":"SPXW260515C05450000","bid":1484.8,"bid_size":0.0,"ask":1492.1,"ask_size":0.0,"iv":0.3219,"open_interest":1.0,"volume":0.0,"delta":0.9461,"gamma":0.0001,"vega":3.7201,"theta":-0.1666,"rho":11.9475,"theo":1486.6901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1462.51,"last_trade_time":"2026-01-20T13:28:54","percent_change":0.0,"prev_day_close":1460.75},{"option":"SPXW260515P05450000","bid":24.9,"bid_size":0.0,"ask":25.3,"ask_size":0.0,"iv":0.321,"open_interest":76.0,"volume":0.0,"delta":-0.0538,"gamma":0.0001,"vega":3.7201,"theta":-0.6598,"rho":-0.9257,"theo":25.2089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.1,"last_trade_time":"2026-02-12T15:59:50","percent_change":0.0,"prev_day_close":26.3000001907349},{"option":"SPXW260515C05500000","bid":1436.8,"bid_size":0.0,"ask":1444.1,"ask_size":0.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":0.9425,"gamma":0.0001,"vega":3.9165,"theta":-0.2062,"rho":12.0032,"theo":1438.7078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1412.90002441406},{"option":"SPXW260515P05500000","bid":26.4,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.3154,"open_interest":116.0,"volume":9.0,"delta":-0.0574,"gamma":0.0001,"vega":3.9165,"theta":-0.6827,"rho":-0.9879,"theo":26.7309,"change":-0.2,"open":25.05,"high":27.7,"low":24.54,"tick":"up","last_trade_price":27.7,"last_trade_time":"2026-02-18T15:11:35","percent_change":-0.716848,"prev_day_close":27.9000005722046},{"option":"SPXW260515C05550000","bid":1389.0,"bid_size":0.0,"ask":1396.2,"ask_size":0.0,"iv":0.3102,"open_interest":0.0,"volume":0.0,"delta":0.9385,"gamma":0.0001,"vega":4.1273,"theta":-0.2468,"rho":12.0529,"theo":1390.8532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.19995117188},{"option":"SPXW260515P05550000","bid":28.0,"bid_size":0.0,"ask":28.5,"ask_size":0.0,"iv":0.3095,"open_interest":236.0,"volume":227.0,"delta":-0.0614,"gamma":0.0001,"vega":4.1273,"theta":-0.7066,"rho":-1.0561,"theo":28.3805,"change":-0.4,"open":26.2,"high":29.57,"low":26.2,"tick":"up","last_trade_price":29.2,"last_trade_time":"2026-02-18T14:44:31","percent_change":-1.35135,"prev_day_close":29.5999994277954},{"option":"SPXW260515C05600000","bid":1341.3,"bid_size":0.0,"ask":1348.5,"ask_size":0.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.9342,"gamma":0.0001,"vega":4.3516,"theta":-0.2885,"rho":12.0958,"theo":1343.1405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1317.54998779297},{"option":"SPXW260515P05600000","bid":29.8,"bid_size":0.0,"ask":30.3,"ask_size":0.0,"iv":0.3038,"open_interest":71.0,"volume":20.0,"delta":-0.0657,"gamma":0.0001,"vega":4.3516,"theta":-0.7316,"rho":-1.1311,"theo":30.172,"change":-3.85,"open":27.73,"high":28.1,"low":27.07,"tick":"no_change","last_trade_price":27.7,"last_trade_time":"2026-02-18T11:18:54","percent_change":-12.2029,"prev_day_close":31.5499992370606},{"option":"SPXW260515C05650000","bid":1293.7,"bid_size":0.0,"ask":1300.9,"ask_size":0.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.9295,"gamma":0.0001,"vega":4.587,"theta":-0.3311,"rho":12.1323,"theo":1295.5839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1270.39996337891},{"option":"SPXW260515P05650000","bid":31.8,"bid_size":0.0,"ask":32.2,"ask_size":0.0,"iv":0.2982,"open_interest":61.0,"volume":50.0,"delta":-0.0704,"gamma":0.0001,"vega":4.587,"theta":-0.7575,"rho":-1.2125,"theo":32.1198,"change":0.0,"open":29.6,"high":33.6,"low":29.6,"tick":"no_change","last_trade_price":33.6,"last_trade_time":"2026-02-18T15:22:06","percent_change":-1.13533e-6,"prev_day_close":33.6000003814697},{"option":"SPXW260515C05700000","bid":1246.3,"bid_size":0.0,"ask":1253.4,"ask_size":0.0,"iv":0.2932,"open_interest":0.0,"volume":0.0,"delta":0.9244,"gamma":0.0001,"vega":4.833,"theta":-0.3748,"rho":12.163,"theo":1248.1965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1222.40002441406},{"option":"SPXW260515P05700000","bid":33.8,"bid_size":0.0,"ask":34.3,"ask_size":0.0,"iv":0.2926,"open_interest":492.0,"volume":11.0,"delta":-0.0754,"gamma":0.0001,"vega":4.833,"theta":-0.7845,"rho":-1.2997,"theo":34.2366,"change":-4.6,"open":31.48,"high":32.0,"low":31.15,"tick":"down","last_trade_price":31.25,"last_trade_time":"2026-02-18T12:21:26","percent_change":-12.8312,"prev_day_close":35.8499984741211},{"option":"SPXW260515C05750000","bid":1199.6,"bid_size":0.0,"ask":1206.1,"ask_size":0.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":0.9189,"gamma":0.0002,"vega":5.0933,"theta":-0.4194,"rho":12.187,"theo":1200.9905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1176.04998779297},{"option":"SPXW260515P05750000","bid":36.1,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.2872,"open_interest":533.0,"volume":0.0,"delta":-0.0809,"gamma":0.0002,"vega":5.0933,"theta":-0.8124,"rho":-1.3936,"theo":36.5348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.9,"last_trade_time":"2026-02-17T09:47:36","percent_change":0.0,"prev_day_close":38.2999992370606},{"option":"SPXW260515C05775000","bid":1175.9,"bid_size":0.0,"ask":1182.3,"ask_size":0.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0002,"vega":5.2302,"theta":-0.442,"rho":12.1958,"theo":1177.4602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1152.44995117188},{"option":"SPXW260515P05775000","bid":37.3,"bid_size":0.0,"ask":37.8,"ask_size":0.0,"iv":0.2844,"open_interest":78.0,"volume":0.0,"delta":-0.0839,"gamma":0.0002,"vega":5.2302,"theta":-0.8266,"rho":-1.4437,"theo":37.7567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.1,"last_trade_time":"2026-02-13T16:04:04","percent_change":0.0,"prev_day_close":39.6500015258789},{"option":"SPXW260515C05800000","bid":1153.0,"bid_size":0.0,"ask":1159.1,"ask_size":0.0,"iv":0.2815,"open_interest":1.0,"volume":0.0,"delta":0.913,"gamma":0.0002,"vega":5.3716,"theta":-0.4648,"rho":12.2021,"theo":1153.9815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1128.95001220703},{"option":"SPXW260515P05800000","bid":38.5,"bid_size":0.0,"ask":39.1,"ask_size":0.0,"iv":0.2818,"open_interest":111.0,"volume":3.0,"delta":-0.0869,"gamma":0.0002,"vega":5.3716,"theta":-0.8411,"rho":-1.4964,"theo":39.0301,"change":-0.37,"open":35.67,"high":40.58,"low":35.67,"tick":"up","last_trade_price":40.58,"last_trade_time":"2026-02-18T15:17:47","percent_change":-0.903543,"prev_day_close":40.9500007629394},{"option":"SPXW260515C05825000","bid":1129.6,"bid_size":0.0,"ask":1135.3,"ask_size":0.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9098,"gamma":0.0002,"vega":5.5173,"theta":-0.4879,"rho":12.2058,"theo":1130.557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1105.59997558594},{"option":"SPXW260515P05825000","bid":39.8,"bid_size":0.0,"ask":40.4,"ask_size":0.0,"iv":0.279,"open_interest":52.0,"volume":4.0,"delta":-0.0901,"gamma":0.0002,"vega":5.5173,"theta":-0.8558,"rho":-1.5517,"theo":40.3577,"change":-0.25,"open":37.25,"high":42.1,"low":37.25,"tick":"up","last_trade_price":42.1,"last_trade_time":"2026-02-18T15:21:07","percent_change":-0.590315,"prev_day_close":42.3499984741211},{"option":"SPXW260515C05850000","bid":1106.2,"bid_size":0.0,"ask":1112.0,"ask_size":0.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.9065,"gamma":0.0002,"vega":5.6665,"theta":-0.5111,"rho":12.2068,"theo":1107.1893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1082.34997558594},{"option":"SPXW260515P05850000","bid":41.3,"bid_size":0.0,"ask":41.7,"ask_size":0.0,"iv":0.2762,"open_interest":5161.0,"volume":0.0,"delta":-0.0934,"gamma":0.0002,"vega":5.6665,"theta":-0.8706,"rho":-1.6097,"theo":41.7421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.1,"last_trade_time":"2026-02-13T14:09:08","percent_change":0.0,"prev_day_close":43.8999996185303},{"option":"SPXW260515C05860000","bid":1097.1,"bid_size":0.0,"ask":1103.0,"ask_size":0.0,"iv":0.2753,"open_interest":0.0,"volume":0.0,"delta":0.9051,"gamma":0.0002,"vega":5.727,"theta":-0.5204,"rho":12.2064,"theo":1097.8586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.54998779297},{"option":"SPXW260515P05860000","bid":41.8,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.2752,"open_interest":2.0,"volume":0.0,"delta":-0.0948,"gamma":0.0002,"vega":5.727,"theta":-0.8766,"rho":-1.6336,"theo":42.3124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.7,"last_trade_time":"2026-02-12T11:25:57","percent_change":0.0,"prev_day_close":44.4500007629394},{"option":"SPXW260515C05870000","bid":1086.6,"bid_size":0.0,"ask":1093.4,"ask_size":0.0,"iv":0.2739,"open_interest":1.0,"volume":0.0,"delta":0.9037,"gamma":0.0002,"vega":5.7879,"theta":-0.5298,"rho":12.2058,"theo":1088.5376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1154.07,"last_trade_time":"2026-01-29T12:16:08","percent_change":0.0,"prev_day_close":1064.34997558594},{"option":"SPXW260515P05870000","bid":42.4,"bid_size":0.0,"ask":42.9,"ask_size":0.0,"iv":0.2741,"open_interest":109.0,"volume":0.0,"delta":-0.0962,"gamma":0.0002,"vega":5.7879,"theta":-0.8827,"rho":-1.6578,"theo":42.8922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.8,"last_trade_time":"2026-02-13T14:51:58","percent_change":0.0,"prev_day_close":45.0499992370606},{"option":"SPXW260515C05875000","bid":1082.9,"bid_size":0.0,"ask":1088.7,"ask_size":0.0,"iv":0.2731,"open_interest":0.0,"volume":0.0,"delta":0.903,"gamma":0.0002,"vega":5.8184,"theta":-0.5345,"rho":12.2053,"theo":1083.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1059.15002441406},{"option":"SPXW260515P05875000","bid":42.6,"bid_size":0.0,"ask":43.2,"ask_size":0.0,"iv":0.2735,"open_interest":325.0,"volume":0.0,"delta":-0.0968,"gamma":0.0002,"vega":5.8184,"theta":-0.8857,"rho":-1.67,"theo":43.1858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.99,"last_trade_time":"2026-02-12T15:18:51","percent_change":0.0,"prev_day_close":45.3499984741211},{"option":"SPXW260515C05880000","bid":1077.8,"bid_size":0.0,"ask":1084.0,"ask_size":0.0,"iv":0.2725,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.0002,"vega":5.8492,"theta":-0.5392,"rho":12.2048,"theo":1079.2264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1054.95001220703},{"option":"SPXW260515P05880000","bid":42.9,"bid_size":0.0,"ask":43.5,"ask_size":0.0,"iv":0.273,"open_interest":38.0,"volume":0.0,"delta":-0.0976,"gamma":0.0002,"vega":5.8492,"theta":-0.8887,"rho":-1.6824,"theo":43.4818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.06,"last_trade_time":"2026-02-17T14:34:31","percent_change":0.0,"prev_day_close":45.6500015258789},{"option":"SPXW260515C05890000","bid":1068.5,"bid_size":0.0,"ask":1074.6,"ask_size":0.0,"iv":0.2718,"open_interest":1.0,"volume":0.0,"delta":0.9009,"gamma":0.0002,"vega":5.9108,"theta":-0.5486,"rho":12.2034,"theo":1069.925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1136.12,"last_trade_time":"2026-01-29T12:16:08","percent_change":0.0,"prev_day_close":1045.60003662109},{"option":"SPXW260515P05890000","bid":43.6,"bid_size":0.0,"ask":44.1,"ask_size":0.0,"iv":0.2719,"open_interest":10.0,"volume":0.0,"delta":-0.099,"gamma":0.0002,"vega":5.9108,"theta":-0.8948,"rho":-1.7073,"theo":44.0813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.2,"last_trade_time":"2026-02-13T14:33:27","percent_change":0.0,"prev_day_close":46.2999992370606},{"option":"SPXW260515C05900000","bid":1059.3,"bid_size":0.0,"ask":1065.6,"ask_size":0.0,"iv":0.2704,"open_interest":1.0,"volume":1.0,"delta":0.8994,"gamma":0.0002,"vega":5.9729,"theta":-0.558,"rho":12.2018,"theo":1060.6336,"change":9.15,"open":1045.0,"high":1045.0,"low":1045.0,"tick":"down","last_trade_price":1045.0,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.883335,"prev_day_close":1035.84997558594},{"option":"SPXW260515P05900000","bid":44.2,"bid_size":0.0,"ask":44.7,"ask_size":0.0,"iv":0.2709,"open_interest":363.0,"volume":1.0,"delta":-0.1004,"gamma":0.0002,"vega":5.9729,"theta":-0.9009,"rho":-1.7325,"theo":44.6907,"change":-0.14,"open":46.81,"high":46.81,"low":46.81,"tick":"down","last_trade_price":46.81,"last_trade_time":"2026-02-18T15:16:58","percent_change":-0.298191,"prev_day_close":46.9500007629394},{"option":"SPXW260515C05910000","bid":1050.0,"bid_size":0.0,"ask":1056.1,"ask_size":0.0,"iv":0.2694,"open_interest":500.0,"volume":0.0,"delta":0.898,"gamma":0.0002,"vega":6.0354,"theta":-0.5675,"rho":12.1998,"theo":1051.3523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.25},{"option":"SPXW260515P05910000","bid":44.8,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.2698,"open_interest":1.0,"volume":0.0,"delta":-0.1019,"gamma":0.0002,"vega":6.0354,"theta":-0.907,"rho":-1.7581,"theo":45.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.43,"last_trade_time":"2026-02-02T09:47:54","percent_change":0.0,"prev_day_close":47.6000003814697},{"option":"SPXW260515C05920000","bid":1041.1,"bid_size":0.0,"ask":1046.8,"ask_size":0.0,"iv":0.2682,"open_interest":5.0,"volume":0.0,"delta":0.8964,"gamma":0.0002,"vega":6.0983,"theta":-0.577,"rho":12.1975,"theo":1042.0812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1017.84997558594},{"option":"SPXW260515P05920000","bid":45.4,"bid_size":0.0,"ask":45.9,"ask_size":0.0,"iv":0.2688,"open_interest":7.0,"volume":0.0,"delta":-0.1034,"gamma":0.0002,"vega":6.0983,"theta":-0.9132,"rho":-1.784,"theo":45.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.3,"last_trade_time":"2026-02-04T11:15:00","percent_change":0.0,"prev_day_close":48.25},{"option":"SPXW260515C05925000","bid":1036.5,"bid_size":0.0,"ask":1042.2,"ask_size":0.0,"iv":0.2684,"open_interest":0.0,"volume":0.0,"delta":0.8957,"gamma":0.0002,"vega":6.13,"theta":-0.5817,"rho":12.1962,"theo":1037.4496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1013.0},{"option":"SPXW260515P05925000","bid":45.7,"bid_size":0.0,"ask":46.2,"ask_size":0.0,"iv":0.2682,"open_interest":281.0,"volume":3.0,"delta":-0.1042,"gamma":0.0002,"vega":6.13,"theta":-0.9162,"rho":-1.7971,"theo":46.2588,"change":-5.95,"open":42.65,"high":42.65,"low":42.65,"tick":"no_change","last_trade_price":42.65,"last_trade_time":"2026-02-18T11:26:57","percent_change":-12.2428,"prev_day_close":48.6000003814697},{"option":"SPXW260515C05930000","bid":1031.4,"bid_size":0.0,"ask":1037.5,"ask_size":0.0,"iv":0.2678,"open_interest":0.0,"volume":0.0,"delta":0.8949,"gamma":0.0002,"vega":6.1617,"theta":-0.5865,"rho":12.1948,"theo":1032.8205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1008.79998779297},{"option":"SPXW260515P05930000","bid":46.0,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.2678,"open_interest":5.0,"volume":0.0,"delta":-0.105,"gamma":0.0002,"vega":6.1617,"theta":-0.9193,"rho":-1.8102,"theo":46.5802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.6,"last_trade_time":"2026-02-10T11:17:03","percent_change":0.0,"prev_day_close":48.9500007629394},{"option":"SPXW260515C05940000","bid":1022.1,"bid_size":0.0,"ask":1028.1,"ask_size":0.0,"iv":0.2666,"open_interest":0.0,"volume":0.0,"delta":0.8934,"gamma":0.0002,"vega":6.2258,"theta":-0.596,"rho":12.1918,"theo":1023.5702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":999.600006103516},{"option":"SPXW260515P05940000","bid":46.7,"bid_size":0.0,"ask":47.2,"ask_size":0.0,"iv":0.2666,"open_interest":12.0,"volume":0.0,"delta":-0.1065,"gamma":0.0002,"vega":6.2258,"theta":-0.9255,"rho":-1.8368,"theo":47.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.0,"last_trade_time":"2026-02-06T11:30:22","percent_change":0.0,"prev_day_close":49.6000003814697},{"option":"SPXW260515C05950000","bid":1013.3,"bid_size":0.0,"ask":1018.9,"ask_size":0.0,"iv":0.2656,"open_interest":0.0,"volume":0.0,"delta":0.8918,"gamma":0.0002,"vega":6.2904,"theta":-0.6055,"rho":12.1884,"theo":1014.3306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.799987792969},{"option":"SPXW260515P05950000","bid":47.3,"bid_size":0.0,"ask":47.8,"ask_size":0.0,"iv":0.2656,"open_interest":339.0,"volume":1.0,"delta":-0.1081,"gamma":0.0002,"vega":6.2904,"theta":-0.9317,"rho":-1.8638,"theo":47.8919,"change":-6.2,"open":44.1,"high":44.1,"low":44.1,"tick":"down","last_trade_price":44.1,"last_trade_time":"2026-02-18T11:29:14","percent_change":-12.326,"prev_day_close":50.2999992370606},{"option":"SPXW260515C05960000","bid":1004.1,"bid_size":0.0,"ask":1009.8,"ask_size":0.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":0.8902,"gamma":0.0002,"vega":6.3558,"theta":-0.6151,"rho":12.1846,"theo":1005.1016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.149993896484},{"option":"SPXW260515P05960000","bid":48.0,"bid_size":0.0,"ask":48.5,"ask_size":0.0,"iv":0.2645,"open_interest":27.0,"volume":0.0,"delta":-0.1097,"gamma":0.0002,"vega":6.3558,"theta":-0.9379,"rho":-1.8911,"theo":48.5638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.36,"last_trade_time":"2026-02-17T09:39:41","percent_change":0.0,"prev_day_close":51.0},{"option":"SPXW260515C05970000","bid":994.3,"bid_size":0.0,"ask":1000.5,"ask_size":0.0,"iv":0.2635,"open_interest":0.0,"volume":0.0,"delta":0.8886,"gamma":0.0002,"vega":6.4219,"theta":-0.6246,"rho":12.1804,"theo":995.8836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.849975585938},{"option":"SPXW260515P05970000","bid":48.6,"bid_size":0.0,"ask":49.2,"ask_size":0.0,"iv":0.2634,"open_interest":19.0,"volume":0.0,"delta":-0.1113,"gamma":0.0002,"vega":6.4219,"theta":-0.9441,"rho":-1.919,"theo":49.2466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.3,"last_trade_time":"2026-02-13T15:21:04","percent_change":0.0,"prev_day_close":51.75},{"option":"SPXW260515C05975000","bid":989.7,"bid_size":0.0,"ask":995.8,"ask_size":0.0,"iv":0.2628,"open_interest":4.0,"volume":0.0,"delta":0.8877,"gamma":0.0002,"vega":6.4553,"theta":-0.6294,"rho":12.1781,"theo":991.2787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1052.93,"last_trade_time":"2026-01-29T12:43:33","percent_change":0.0,"prev_day_close":966.799987792969},{"option":"SPXW260515P05975000","bid":48.9,"bid_size":0.0,"ask":49.5,"ask_size":0.0,"iv":0.2629,"open_interest":64.0,"volume":9.0,"delta":-0.1122,"gamma":0.0002,"vega":6.4553,"theta":-0.9472,"rho":-1.9331,"theo":49.5922,"change":-0.5,"open":51.7,"high":51.8,"low":51.6,"tick":"down","last_trade_price":51.6,"last_trade_time":"2026-02-18T15:22:51","percent_change":-0.959694,"prev_day_close":52.1000003814697},{"option":"SPXW260515C05980000","bid":985.1,"bid_size":0.0,"ask":991.3,"ask_size":0.0,"iv":0.262,"open_interest":4.0,"volume":0.0,"delta":0.8869,"gamma":0.0002,"vega":6.4888,"theta":-0.6342,"rho":12.1756,"theo":986.6766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1048.33,"last_trade_time":"2026-01-29T12:43:33","percent_change":0.0,"prev_day_close":962.850006103516},{"option":"SPXW260515P05980000","bid":49.3,"bid_size":0.0,"ask":49.9,"ask_size":0.0,"iv":0.2624,"open_interest":13.0,"volume":0.0,"delta":-0.113,"gamma":0.0002,"vega":6.4888,"theta":-0.9504,"rho":-1.9473,"theo":49.9405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.0,"last_trade_time":"2026-02-04T09:33:37","percent_change":0.0,"prev_day_close":52.5},{"option":"SPXW260515C05990000","bid":975.9,"bid_size":0.0,"ask":982.3,"ask_size":0.0,"iv":0.2609,"open_interest":0.0,"volume":0.0,"delta":0.8852,"gamma":0.0002,"vega":6.5566,"theta":-0.6438,"rho":12.1704,"theo":977.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":953.549987792969},{"option":"SPXW260515P05990000","bid":50.0,"bid_size":0.0,"ask":50.6,"ask_size":0.0,"iv":0.2613,"open_interest":11.0,"volume":0.0,"delta":-0.1147,"gamma":0.0002,"vega":6.5566,"theta":-0.9566,"rho":-1.9762,"theo":50.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":42.6,"last_trade_time":"2026-02-12T09:50:02","percent_change":0.0,"prev_day_close":53.2000007629394},{"option":"SPXW260515C06000000","bid":967.3,"bid_size":0.0,"ask":972.9,"ask_size":0.0,"iv":0.2603,"open_interest":24.0,"volume":1.0,"delta":0.8835,"gamma":0.0002,"vega":6.6251,"theta":-0.6534,"rho":12.1645,"theo":968.2966,"change":9.12,"open":952.97,"high":952.97,"low":952.97,"tick":"down","last_trade_price":952.97,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.966255,"prev_day_close":943.850006103516},{"option":"SPXW260515P06000000","bid":50.7,"bid_size":0.0,"ask":51.3,"ask_size":0.0,"iv":0.2602,"open_interest":197.0,"volume":25.0,"delta":-0.1164,"gamma":0.0002,"vega":6.6251,"theta":-0.9629,"rho":-2.0056,"theo":51.3622,"change":-0.27,"open":49.7,"high":53.73,"low":46.6,"tick":"up","last_trade_price":53.73,"last_trade_time":"2026-02-18T15:16:58","percent_change":-0.5,"prev_day_close":54.0},{"option":"SPXW260515C06010000","bid":958.1,"bid_size":0.0,"ask":963.7,"ask_size":0.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.8818,"gamma":0.0002,"vega":6.6945,"theta":-0.663,"rho":12.1581,"theo":959.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":935.349975585938},{"option":"SPXW260515P06010000","bid":51.4,"bid_size":0.0,"ask":52.0,"ask_size":0.0,"iv":0.2592,"open_interest":13.0,"volume":0.0,"delta":-0.1181,"gamma":0.0002,"vega":6.6945,"theta":-0.9691,"rho":-2.0356,"theo":52.0906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.1,"last_trade_time":"2026-02-13T10:05:05","percent_change":0.0,"prev_day_close":54.7999992370606},{"option":"SPXW260515C06020000","bid":948.4,"bid_size":0.0,"ask":954.5,"ask_size":0.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":0.88,"gamma":0.0002,"vega":6.7646,"theta":-0.6726,"rho":12.151,"theo":949.9635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":926.150024414062},{"option":"SPXW260515P06020000","bid":52.2,"bid_size":0.0,"ask":52.7,"ask_size":0.0,"iv":0.2582,"open_interest":14.0,"volume":0.0,"delta":-0.1199,"gamma":0.0002,"vega":6.7646,"theta":-0.9754,"rho":-2.0662,"theo":52.8308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.4,"last_trade_time":"2026-02-17T15:55:28","percent_change":0.0,"prev_day_close":55.5},{"option":"SPXW260515C06025000","bid":944.0,"bid_size":0.0,"ask":949.9,"ask_size":0.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.8791,"gamma":0.0002,"vega":6.8,"theta":-0.6774,"rho":12.1473,"theo":945.3877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":921.050018310547},{"option":"SPXW260515P06025000","bid":52.5,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.2577,"open_interest":28.0,"volume":0.0,"delta":-0.1208,"gamma":0.0002,"vega":6.8,"theta":-0.9785,"rho":-2.0818,"theo":53.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.46,"last_trade_time":"2026-02-17T09:39:41","percent_change":0.0,"prev_day_close":55.8999996185303},{"option":"SPXW260515C06030000","bid":939.4,"bid_size":0.0,"ask":945.3,"ask_size":0.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":0.8782,"gamma":0.0002,"vega":6.8355,"theta":-0.6822,"rho":12.1433,"theo":940.8151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":917.199981689453},{"option":"SPXW260515P06030000","bid":52.9,"bid_size":0.0,"ask":53.5,"ask_size":0.0,"iv":0.2571,"open_interest":20.0,"volume":0.0,"delta":-0.1217,"gamma":0.0002,"vega":6.8355,"theta":-0.9817,"rho":-2.0975,"theo":53.5833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.1,"last_trade_time":"2026-02-09T15:11:10","percent_change":0.0,"prev_day_close":56.2999992370606},{"option":"SPXW260515C06040000","bid":930.1,"bid_size":0.0,"ask":936.2,"ask_size":0.0,"iv":0.2561,"open_interest":0.0,"volume":0.0,"delta":0.8764,"gamma":0.0002,"vega":6.907,"theta":-0.6918,"rho":12.135,"theo":931.6791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":908.100006103516},{"option":"SPXW260515P06040000","bid":53.7,"bid_size":0.0,"ask":54.2,"ask_size":0.0,"iv":0.2561,"open_interest":44.0,"volume":0.0,"delta":-0.1235,"gamma":0.0002,"vega":6.907,"theta":-0.9879,"rho":-2.1294,"theo":54.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.64,"last_trade_time":"2026-02-13T11:11:36","percent_change":0.0,"prev_day_close":57.1000003814697},{"option":"SPXW260515C06050000","bid":921.1,"bid_size":0.0,"ask":927.1,"ask_size":0.0,"iv":0.2549,"open_interest":101.0,"volume":0.0,"delta":0.8745,"gamma":0.0002,"vega":6.9791,"theta":-0.7015,"rho":12.1261,"theo":922.5558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":951.56,"last_trade_time":"2026-02-04T14:47:44","percent_change":0.0,"prev_day_close":898.600006103516},{"option":"SPXW260515P06050000","bid":54.4,"bid_size":0.0,"ask":55.0,"ask_size":0.0,"iv":0.255,"open_interest":88.0,"volume":32.0,"delta":-0.1254,"gamma":0.0002,"vega":6.9791,"theta":-0.9942,"rho":-2.1619,"theo":55.1257,"change":-5.3,"open":51.31,"high":53.3,"low":50.25,"tick":"down","last_trade_price":52.75,"last_trade_time":"2026-02-18T13:44:58","percent_change":-9.13006,"prev_day_close":58.0499992370606},{"option":"SPXW260515C06060000","bid":912.0,"bid_size":0.0,"ask":918.2,"ask_size":0.0,"iv":0.2537,"open_interest":0.0,"volume":0.0,"delta":0.8726,"gamma":0.0002,"vega":7.0517,"theta":-0.7111,"rho":12.1166,"theo":913.4453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":889.899993896484},{"option":"SPXW260515P06060000","bid":55.2,"bid_size":0.0,"ask":55.8,"ask_size":0.0,"iv":0.2539,"open_interest":20.0,"volume":0.0,"delta":-0.1272,"gamma":0.0002,"vega":7.0517,"theta":-1.0005,"rho":-2.195,"theo":55.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.74,"last_trade_time":"2026-02-05T09:45:03","percent_change":0.0,"prev_day_close":58.8499984741211},{"option":"SPXW260515C06070000","bid":902.9,"bid_size":0.0,"ask":908.8,"ask_size":0.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.8707,"gamma":0.0002,"vega":7.1246,"theta":-0.7207,"rho":12.1065,"theo":904.348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":880.850006103516},{"option":"SPXW260515P06070000","bid":56.0,"bid_size":0.0,"ask":56.6,"ask_size":0.0,"iv":0.2529,"open_interest":4.0,"volume":0.0,"delta":-0.1292,"gamma":0.0002,"vega":7.1246,"theta":-1.0067,"rho":-2.2287,"theo":56.7197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.0,"last_trade_time":"2026-02-13T13:56:53","percent_change":0.0,"prev_day_close":59.75},{"option":"SPXW260515C06075000","bid":898.8,"bid_size":0.0,"ask":904.2,"ask_size":0.0,"iv":0.2525,"open_interest":1.0,"volume":0.0,"delta":0.8697,"gamma":0.0002,"vega":7.1612,"theta":-0.7255,"rho":12.1013,"theo":899.8044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":857.06,"last_trade_time":"2026-02-17T09:30:20","percent_change":0.0,"prev_day_close":875.649993896484},{"option":"SPXW260515P06075000","bid":56.4,"bid_size":0.0,"ask":57.0,"ask_size":0.0,"iv":0.2524,"open_interest":92.0,"volume":0.0,"delta":-0.1301,"gamma":0.0002,"vega":7.1612,"theta":-1.0099,"rho":-2.2456,"theo":57.1264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.23,"last_trade_time":"2026-02-13T11:56:28","percent_change":0.0,"prev_day_close":60.1500015258789},{"option":"SPXW260515C06080000","bid":894.2,"bid_size":0.0,"ask":899.7,"ask_size":0.0,"iv":0.2523,"open_interest":5.0,"volume":0.0,"delta":0.8688,"gamma":0.0002,"vega":7.1979,"theta":-0.7303,"rho":12.096,"theo":895.2641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":871.850006103516},{"option":"SPXW260515P06080000","bid":56.8,"bid_size":0.0,"ask":57.4,"ask_size":0.0,"iv":0.2519,"open_interest":8.0,"volume":0.0,"delta":-0.1311,"gamma":0.0002,"vega":7.1979,"theta":-1.013,"rho":-2.2628,"theo":57.5365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.2,"last_trade_time":"2026-02-11T10:05:55","percent_change":0.0,"prev_day_close":60.5},{"option":"SPXW260515C06090000","bid":885.2,"bid_size":0.0,"ask":890.9,"ask_size":0.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.8668,"gamma":0.0003,"vega":7.2715,"theta":-0.7399,"rho":12.0849,"theo":886.1936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":862.800018310547},{"option":"SPXW260515P06090000","bid":57.6,"bid_size":0.0,"ask":58.2,"ask_size":0.0,"iv":0.2508,"open_interest":33.0,"volume":1.0,"delta":-0.1331,"gamma":0.0003,"vega":7.2715,"theta":-1.0193,"rho":-2.2975,"theo":58.3669,"change":-4.95,"open":56.5,"high":56.5,"low":56.5,"tick":"down","last_trade_price":56.5,"last_trade_time":"2026-02-18T15:56:32","percent_change":-8.05533,"prev_day_close":61.4500007629394},{"option":"SPXW260515C06100000","bid":875.7,"bid_size":0.0,"ask":881.5,"ask_size":0.0,"iv":0.2496,"open_interest":5.0,"volume":0.0,"delta":0.8648,"gamma":0.0003,"vega":7.3453,"theta":-0.7495,"rho":12.0734,"theo":877.1368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":864.18,"last_trade_time":"2026-02-13T11:08:23","percent_change":0.0,"prev_day_close":853.25},{"option":"SPXW260515P06100000","bid":58.4,"bid_size":0.0,"ask":59.1,"ask_size":0.0,"iv":0.2497,"open_interest":57.0,"volume":1.0,"delta":-0.1351,"gamma":0.0003,"vega":7.3453,"theta":-1.0255,"rho":-2.3326,"theo":59.2109,"change":-6.3,"open":56.0,"high":56.0,"low":56.0,"tick":"down","last_trade_price":56.0,"last_trade_time":"2026-02-18T10:01:26","percent_change":-10.1124,"prev_day_close":62.2999992370606},{"option":"SPXW260515C06110000","bid":867.0,"bid_size":0.0,"ask":872.4,"ask_size":0.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.8627,"gamma":0.0003,"vega":7.4193,"theta":-0.7591,"rho":12.0614,"theo":868.0938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":844.799987792969},{"option":"SPXW260515P06110000","bid":59.3,"bid_size":0.0,"ask":59.9,"ask_size":0.0,"iv":0.2487,"open_interest":20.0,"volume":0.0,"delta":-0.1372,"gamma":0.0003,"vega":7.4193,"theta":-1.0318,"rho":-2.3681,"theo":60.0688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.84,"last_trade_time":"2026-02-17T09:31:08","percent_change":0.0,"prev_day_close":63.25},{"option":"SPXW260515C06120000","bid":858.0,"bid_size":0.0,"ask":863.4,"ask_size":0.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8606,"gamma":0.0003,"vega":7.4937,"theta":-0.7686,"rho":12.049,"theo":859.0648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":835.800018310547},{"option":"SPXW260515P06120000","bid":60.2,"bid_size":0.0,"ask":60.8,"ask_size":0.0,"iv":0.2476,"open_interest":1.0,"volume":13.0,"delta":-0.1392,"gamma":0.0003,"vega":7.4937,"theta":-1.038,"rho":-2.404,"theo":60.9406,"change":-1.75,"open":62.4,"high":62.4,"low":62.4,"tick":"down","last_trade_price":62.4,"last_trade_time":"2026-02-18T15:01:31","percent_change":-2.72798,"prev_day_close":64.1499996185303},{"option":"SPXW260515C06125000","bid":853.5,"bid_size":0.0,"ask":859.2,"ask_size":0.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":0.8596,"gamma":0.0003,"vega":7.531,"theta":-0.7734,"rho":12.0427,"theo":854.5556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":830.549987792969},{"option":"SPXW260515P06125000","bid":60.6,"bid_size":0.0,"ask":61.2,"ask_size":0.0,"iv":0.2471,"open_interest":60.0,"volume":1.0,"delta":-0.1403,"gamma":0.0003,"vega":7.531,"theta":-1.0411,"rho":-2.4222,"theo":61.3819,"change":-6.5,"open":58.1,"high":58.1,"low":58.1,"tick":"down","last_trade_price":58.1,"last_trade_time":"2026-02-18T10:01:26","percent_change":-10.0619,"prev_day_close":64.6000022888184},{"option":"SPXW260515C06130000","bid":848.6,"bid_size":0.0,"ask":854.7,"ask_size":0.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.8585,"gamma":0.0003,"vega":7.5684,"theta":-0.7782,"rho":12.0362,"theo":850.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":826.900024414062},{"option":"SPXW260515P06130000","bid":61.0,"bid_size":0.0,"ask":61.7,"ask_size":0.0,"iv":0.2466,"open_interest":4.0,"volume":0.0,"delta":-0.1413,"gamma":0.0003,"vega":7.5684,"theta":-1.0442,"rho":-2.4404,"theo":61.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.3,"last_trade_time":"2026-02-05T10:20:07","percent_change":0.0,"prev_day_close":65.0499992370606},{"option":"SPXW260515C06140000","bid":840.0,"bid_size":0.0,"ask":845.4,"ask_size":0.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.8564,"gamma":0.0003,"vega":7.6435,"theta":-0.7877,"rho":12.023,"theo":841.0494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":817.899993896484},{"option":"SPXW260515P06140000","bid":61.9,"bid_size":0.0,"ask":62.6,"ask_size":0.0,"iv":0.2455,"open_interest":14.0,"volume":0.0,"delta":-0.1435,"gamma":0.0003,"vega":7.6435,"theta":-1.0504,"rho":-2.4773,"theo":62.7269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.83,"last_trade_time":"2026-02-17T14:58:22","percent_change":0.0,"prev_day_close":66.1000022888184},{"option":"SPXW260515C06150000","bid":831.0,"bid_size":0.0,"ask":836.4,"ask_size":0.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8542,"gamma":0.0003,"vega":7.7192,"theta":-0.7972,"rho":12.0092,"theo":832.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":808.299987792969},{"option":"SPXW260515P06150000","bid":62.8,"bid_size":0.0,"ask":63.5,"ask_size":0.0,"iv":0.2445,"open_interest":135.0,"volume":15.0,"delta":-0.1457,"gamma":0.0003,"vega":7.7192,"theta":-1.0566,"rho":-2.5146,"theo":63.6417,"change":-0.65,"open":65.5,"high":66.4,"low":65.1,"tick":"up","last_trade_price":66.4,"last_trade_time":"2026-02-18T15:21:40","percent_change":-0.96943,"prev_day_close":67.0500030517578},{"option":"SPXW260515C06160000","bid":822.3,"bid_size":0.0,"ask":827.7,"ask_size":0.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.852,"gamma":0.0003,"vega":7.7954,"theta":-0.8067,"rho":11.9949,"theo":823.0919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.0},{"option":"SPXW260515P06160000","bid":63.8,"bid_size":0.0,"ask":64.4,"ask_size":0.0,"iv":0.2434,"open_interest":11.0,"volume":0.0,"delta":-0.1479,"gamma":0.0003,"vega":7.7954,"theta":-1.0627,"rho":-2.5525,"theo":64.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.7,"last_trade_time":"2026-02-13T14:18:56","percent_change":0.0,"prev_day_close":68.0},{"option":"SPXW260515C06170000","bid":812.8,"bid_size":0.0,"ask":818.7,"ask_size":0.0,"iv":0.2421,"open_interest":0.0,"volume":0.0,"delta":0.8498,"gamma":0.0003,"vega":7.8724,"theta":-0.8162,"rho":11.98,"theo":814.1355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.149993896484},{"option":"SPXW260515P06170000","bid":64.7,"bid_size":0.0,"ask":65.3,"ask_size":0.0,"iv":0.2424,"open_interest":16.0,"volume":7.0,"delta":-0.1501,"gamma":0.0003,"vega":7.8724,"theta":-1.0688,"rho":-2.591,"theo":65.5156,"change":-9.2,"open":59.8,"high":59.8,"low":59.8,"tick":"down","last_trade_price":59.8,"last_trade_time":"2026-02-18T13:13:17","percent_change":-13.3333,"prev_day_close":69.0},{"option":"SPXW260515C06175000","bid":808.6,"bid_size":0.0,"ask":814.0,"ask_size":0.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.8486,"gamma":0.0003,"vega":7.9111,"theta":-0.8209,"rho":11.9723,"theo":809.6629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":786.25},{"option":"SPXW260515P06175000","bid":65.2,"bid_size":0.0,"ask":65.8,"ask_size":0.0,"iv":0.2418,"open_interest":44.0,"volume":2.0,"delta":-0.1513,"gamma":0.0003,"vega":7.9111,"theta":-1.0719,"rho":-2.6105,"theo":65.9935,"change":-5.84,"open":60.6,"high":63.76,"low":60.6,"tick":"up","last_trade_price":63.76,"last_trade_time":"2026-02-18T13:43:20","percent_change":-8.39081,"prev_day_close":69.6000022888184},{"option":"SPXW260515C06180000","bid":804.2,"bid_size":0.0,"ask":809.5,"ask_size":0.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":0.8475,"gamma":0.0003,"vega":7.9501,"theta":-0.8256,"rho":11.9644,"theo":805.1942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.25},{"option":"SPXW260515P06180000","bid":65.7,"bid_size":0.0,"ask":66.3,"ask_size":0.0,"iv":0.2413,"open_interest":6.0,"volume":0.0,"delta":-0.1524,"gamma":0.0003,"vega":7.9501,"theta":-1.0749,"rho":-2.6302,"theo":66.4752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.7,"last_trade_time":"2026-01-21T11:00:43","percent_change":0.0,"prev_day_close":70.1000022888184},{"option":"SPXW260515C06190000","bid":794.7,"bid_size":0.0,"ask":800.6,"ask_size":0.0,"iv":0.2399,"open_interest":226.0,"volume":0.0,"delta":0.8451,"gamma":0.0003,"vega":8.0286,"theta":-0.835,"rho":11.9481,"theo":796.2684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":883.1,"last_trade_time":"2026-02-09T11:44:18","percent_change":0.0,"prev_day_close":773.450012207031},{"option":"SPXW260515P06190000","bid":66.7,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.2403,"open_interest":15.0,"volume":0.0,"delta":-0.1547,"gamma":0.0003,"vega":8.0286,"theta":-1.081,"rho":-2.6701,"theo":67.4502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.7,"last_trade_time":"2026-02-11T09:56:03","percent_change":0.0,"prev_day_close":71.0499992370606},{"option":"SPXW260515C06200000","bid":786.3,"bid_size":0.0,"ask":791.9,"ask_size":0.0,"iv":0.2393,"open_interest":23.0,"volume":0.0,"delta":0.8428,"gamma":0.0003,"vega":8.1078,"theta":-0.8444,"rho":11.9309,"theo":787.3584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":781.38,"last_trade_time":"2026-02-12T12:48:36","percent_change":0.0,"prev_day_close":763.650024414062},{"option":"SPXW260515P06200000","bid":67.7,"bid_size":0.0,"ask":68.3,"ask_size":0.0,"iv":0.2392,"open_interest":72.0,"volume":21.0,"delta":-0.1571,"gamma":0.0003,"vega":8.1078,"theta":-1.087,"rho":-2.7108,"theo":68.4411,"change":-0.97,"open":62.74,"high":71.23,"low":62.71,"tick":"up","last_trade_price":71.23,"last_trade_time":"2026-02-18T15:20:22","percent_change":-1.34349,"prev_day_close":72.2000007629394},{"option":"SPXW260515C06210000","bid":777.7,"bid_size":0.0,"ask":783.0,"ask_size":0.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.8404,"gamma":0.0003,"vega":8.1879,"theta":-0.8538,"rho":11.9129,"theo":778.4646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":755.700012207031},{"option":"SPXW260515P06210000","bid":68.7,"bid_size":0.0,"ask":69.3,"ask_size":0.0,"iv":0.2382,"open_interest":41.0,"volume":3.0,"delta":-0.1595,"gamma":0.0003,"vega":8.1879,"theta":-1.093,"rho":-2.7524,"theo":69.4482,"change":-8.25,"open":63.7,"high":65.0,"low":63.7,"tick":"up","last_trade_price":65.0,"last_trade_time":"2026-02-18T11:55:08","percent_change":-11.2628,"prev_day_close":73.25},{"option":"SPXW260515C06220000","bid":768.6,"bid_size":0.0,"ask":773.9,"ask_size":0.0,"iv":0.2368,"open_interest":3.0,"volume":0.0,"delta":0.8379,"gamma":0.0003,"vega":8.2687,"theta":-0.8631,"rho":11.8941,"theo":769.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":755.28,"last_trade_time":"2026-02-13T11:06:14","percent_change":0.0,"prev_day_close":746.899993896484},{"option":"SPXW260515P06220000","bid":69.7,"bid_size":0.0,"ask":70.3,"ask_size":0.0,"iv":0.2372,"open_interest":8.0,"volume":0.0,"delta":-0.1619,"gamma":0.0003,"vega":8.2687,"theta":-1.099,"rho":-2.7948,"theo":70.4718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.2,"last_trade_time":"2026-02-03T12:53:05","percent_change":0.0,"prev_day_close":74.25},{"option":"SPXW260515C06225000","bid":764.1,"bid_size":0.0,"ask":769.7,"ask_size":0.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":0.8367,"gamma":0.0003,"vega":8.3093,"theta":-0.8677,"rho":11.8843,"theo":765.1551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.0},{"option":"SPXW260515P06225000","bid":70.2,"bid_size":0.0,"ask":70.8,"ask_size":0.0,"iv":0.2367,"open_interest":33.0,"volume":2.0,"delta":-0.1632,"gamma":0.0003,"vega":8.3093,"theta":-1.102,"rho":-2.8163,"theo":70.9899,"change":-10.1,"open":65.0,"high":65.0,"low":64.8,"tick":"down","last_trade_price":64.8,"last_trade_time":"2026-02-18T12:06:52","percent_change":-13.4846,"prev_day_close":74.8999977111816},{"option":"SPXW260515C06230000","bid":759.7,"bid_size":0.0,"ask":765.0,"ask_size":0.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.8355,"gamma":0.0003,"vega":8.35,"theta":-0.8723,"rho":11.8744,"theo":760.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":738.099975585938},{"option":"SPXW260515P06230000","bid":70.7,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.2361,"open_interest":126.0,"volume":0.0,"delta":-0.1644,"gamma":0.0003,"vega":8.35,"theta":-1.1049,"rho":-2.8381,"theo":71.5123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.65,"last_trade_time":"2026-02-17T15:45:54","percent_change":0.0,"prev_day_close":75.5},{"option":"SPXW260515C06240000","bid":750.6,"bid_size":0.0,"ask":756.2,"ask_size":0.0,"iv":0.2347,"open_interest":0.0,"volume":0.0,"delta":0.8329,"gamma":0.0003,"vega":8.4319,"theta":-0.8816,"rho":11.8538,"theo":751.884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":729.350006103516},{"option":"SPXW260515P06240000","bid":71.8,"bid_size":0.0,"ask":72.4,"ask_size":0.0,"iv":0.2351,"open_interest":12.0,"volume":0.0,"delta":-0.1669,"gamma":0.0003,"vega":8.4319,"theta":-1.1108,"rho":-2.8823,"theo":72.5701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.18,"last_trade_time":"2026-02-17T14:58:22","percent_change":0.0,"prev_day_close":76.5499992370606},{"option":"SPXW260515C06250000","bid":741.7,"bid_size":0.0,"ask":747.3,"ask_size":0.0,"iv":0.2338,"open_interest":0.0,"volume":0.0,"delta":0.8304,"gamma":0.0003,"vega":8.5141,"theta":-0.8907,"rho":11.8323,"theo":743.0587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":720.049987792969},{"option":"SPXW260515P06250000","bid":72.9,"bid_size":0.0,"ask":73.5,"ask_size":0.0,"iv":0.2341,"open_interest":161.0,"volume":19.0,"delta":-0.1695,"gamma":0.0003,"vega":8.5141,"theta":-1.1166,"rho":-2.9273,"theo":73.6456,"change":-7.3,"open":70.95,"high":70.95,"low":69.0,"tick":"up","last_trade_price":70.4,"last_trade_time":"2026-02-18T15:54:44","percent_change":-9.39511,"prev_day_close":77.7000007629394},{"option":"SPXW260515C06260000","bid":732.6,"bid_size":0.0,"ask":738.5,"ask_size":0.0,"iv":0.2327,"open_interest":1.0,"volume":0.0,"delta":0.8278,"gamma":0.0003,"vega":8.5965,"theta":-0.8999,"rho":11.8101,"theo":734.2514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":681.5,"last_trade_time":"2026-02-05T15:45:36","percent_change":0.0,"prev_day_close":711.899993896484},{"option":"SPXW260515P06260000","bid":74.0,"bid_size":0.0,"ask":74.6,"ask_size":0.0,"iv":0.233,"open_interest":133.0,"volume":0.0,"delta":-0.1721,"gamma":0.0003,"vega":8.5965,"theta":-1.1224,"rho":-2.9731,"theo":74.7392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.1,"last_trade_time":"2026-02-17T15:45:54","percent_change":0.0,"prev_day_close":78.8499984741211},{"option":"SPXW260515C06270000","bid":724.5,"bid_size":0.0,"ask":729.7,"ask_size":0.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.8251,"gamma":0.0003,"vega":8.679,"theta":-0.9089,"rho":11.7873,"theo":725.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.199981689453},{"option":"SPXW260515P06270000","bid":75.0,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.232,"open_interest":7.0,"volume":0.0,"delta":-0.1747,"gamma":0.0003,"vega":8.679,"theta":-1.1282,"rho":-3.0195,"theo":75.8511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.0,"last_trade_time":"2026-02-11T10:28:15","percent_change":0.0,"prev_day_close":80.1000022888184},{"option":"SPXW260515C06275000","bid":719.7,"bid_size":0.0,"ask":725.3,"ask_size":0.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.8238,"gamma":0.0003,"vega":8.7203,"theta":-0.9135,"rho":11.7756,"theo":721.0749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":698.150024414062},{"option":"SPXW260515P06275000","bid":75.7,"bid_size":0.0,"ask":76.3,"ask_size":0.0,"iv":0.2315,"open_interest":172.0,"volume":3.0,"delta":-0.1761,"gamma":0.0003,"vega":8.7203,"theta":-1.131,"rho":-3.043,"theo":76.414,"change":-2.35,"open":70.35,"high":78.35,"low":70.35,"tick":"up","last_trade_price":78.35,"last_trade_time":"2026-02-18T15:00:24","percent_change":-2.91202,"prev_day_close":80.7000007629394},{"option":"SPXW260515C06280000","bid":715.2,"bid_size":0.0,"ask":720.9,"ask_size":0.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.8224,"gamma":0.0003,"vega":8.7616,"theta":-0.918,"rho":11.7638,"theo":716.6921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":694.5},{"option":"SPXW260515P06280000","bid":76.2,"bid_size":0.0,"ask":76.9,"ask_size":0.0,"iv":0.2309,"open_interest":8.0,"volume":0.0,"delta":-0.1774,"gamma":0.0003,"vega":8.7616,"theta":-1.1339,"rho":-3.0666,"theo":76.9816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.35,"last_trade_time":"2026-02-13T15:30:58","percent_change":0.0,"prev_day_close":81.3499984741211},{"option":"SPXW260515C06290000","bid":706.5,"bid_size":0.0,"ask":712.2,"ask_size":0.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.8197,"gamma":0.0003,"vega":8.8442,"theta":-0.9269,"rho":11.7396,"theo":707.9408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.800018310547},{"option":"SPXW260515P06290000","bid":77.4,"bid_size":0.0,"ask":78.0,"ask_size":0.0,"iv":0.2299,"open_interest":13.0,"volume":0.0,"delta":-0.1802,"gamma":0.0003,"vega":8.8442,"theta":-1.1395,"rho":-3.1143,"theo":78.1311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.9,"last_trade_time":"2026-02-10T10:44:42","percent_change":0.0,"prev_day_close":82.5499992370606},{"option":"SPXW260515C06300000","bid":698.4,"bid_size":0.0,"ask":703.4,"ask_size":0.0,"iv":0.2284,"open_interest":11.0,"volume":0.0,"delta":0.8169,"gamma":0.0004,"vega":8.9268,"theta":-0.9358,"rho":11.715,"theo":699.2086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":755.55,"last_trade_time":"2026-02-11T12:02:57","percent_change":0.0,"prev_day_close":676.600006103516},{"option":"SPXW260515P06300000","bid":78.6,"bid_size":0.0,"ask":79.2,"ask_size":0.0,"iv":0.2289,"open_interest":103.0,"volume":22.0,"delta":-0.1829,"gamma":0.0004,"vega":8.9268,"theta":-1.145,"rho":-3.1625,"theo":79.2998,"change":-7.0,"open":75.38,"high":81.35,"low":72.91,"tick":"down","last_trade_price":76.8,"last_trade_time":"2026-02-18T15:53:46","percent_change":-8.35322,"prev_day_close":83.7999992370606},{"option":"SPXW260515C06310000","bid":689.5,"bid_size":0.0,"ask":694.7,"ask_size":0.0,"iv":0.2277,"open_interest":227.0,"volume":0.0,"delta":0.8141,"gamma":0.0004,"vega":9.0094,"theta":-0.9447,"rho":11.6898,"theo":690.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":775.23,"last_trade_time":"2026-02-09T11:44:18","percent_change":0.0,"prev_day_close":668.550018310547},{"option":"SPXW260515P06310000","bid":79.7,"bid_size":0.0,"ask":80.4,"ask_size":0.0,"iv":0.2278,"open_interest":17.0,"volume":0.0,"delta":-0.1858,"gamma":0.0004,"vega":9.0094,"theta":-1.1506,"rho":-3.2113,"theo":80.4878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.1,"last_trade_time":"2026-02-17T14:52:16","percent_change":0.0,"prev_day_close":85.0},{"option":"SPXW260515C06320000","bid":680.6,"bid_size":0.0,"ask":686.0,"ask_size":0.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.8112,"gamma":0.0004,"vega":9.0922,"theta":-0.9535,"rho":11.664,"theo":681.8027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.949981689453},{"option":"SPXW260515P06320000","bid":80.9,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.2267,"open_interest":4.0,"volume":0.0,"delta":-0.1886,"gamma":0.0004,"vega":9.0922,"theta":-1.156,"rho":-3.2607,"theo":81.6956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.1,"last_trade_time":"2026-02-17T11:37:59","percent_change":0.0,"prev_day_close":86.2999992370606},{"option":"SPXW260515C06325000","bid":676.1,"bid_size":0.0,"ask":681.7,"ask_size":0.0,"iv":0.2261,"open_interest":1.0,"volume":0.0,"delta":0.8098,"gamma":0.0004,"vega":9.1337,"theta":-0.9578,"rho":11.6508,"theo":677.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":666.58,"last_trade_time":"2026-02-13T11:08:23","percent_change":0.0,"prev_day_close":655.050018310547},{"option":"SPXW260515P06325000","bid":81.5,"bid_size":0.0,"ask":82.2,"ask_size":0.0,"iv":0.2262,"open_interest":25.0,"volume":0.0,"delta":-0.1901,"gamma":0.0004,"vega":9.1337,"theta":-1.1587,"rho":-3.2856,"theo":82.307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.55,"last_trade_time":"2026-02-11T10:11:17","percent_change":0.0,"prev_day_close":87.0499992370606},{"option":"SPXW260515C06330000","bid":671.7,"bid_size":0.0,"ask":677.3,"ask_size":0.0,"iv":0.2253,"open_interest":1.0,"volume":0.0,"delta":0.8083,"gamma":0.0004,"vega":9.1753,"theta":-0.9622,"rho":11.6375,"theo":673.1296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.92,"last_trade_time":"2026-02-13T10:39:19","percent_change":0.0,"prev_day_close":651.350006103516},{"option":"SPXW260515P06330000","bid":82.2,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.2257,"open_interest":25.0,"volume":0.0,"delta":-0.1915,"gamma":0.0004,"vega":9.1753,"theta":-1.1614,"rho":-3.3107,"theo":82.9234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.4,"last_trade_time":"2026-02-17T13:37:02","percent_change":0.0,"prev_day_close":87.7000007629394},{"option":"SPXW260515C06340000","bid":663.3,"bid_size":0.0,"ask":668.7,"ask_size":0.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.8054,"gamma":0.0004,"vega":9.2587,"theta":-0.9708,"rho":11.6104,"theo":664.4768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.75},{"option":"SPXW260515P06340000","bid":83.3,"bid_size":0.0,"ask":84.1,"ask_size":0.0,"iv":0.2246,"open_interest":11.0,"volume":0.0,"delta":-0.1945,"gamma":0.0004,"vega":9.2587,"theta":-1.1667,"rho":-3.3614,"theo":84.1714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":90.5,"last_trade_time":"2026-02-17T13:36:58","percent_change":0.0,"prev_day_close":89.0499992370606},{"option":"SPXW260515C06350000","bid":654.5,"bid_size":0.0,"ask":660.3,"ask_size":0.0,"iv":0.2234,"open_interest":6.0,"volume":1.0,"delta":0.8024,"gamma":0.0004,"vega":9.3426,"theta":-0.9794,"rho":11.5824,"theo":655.8447,"change":21.68,"open":655.33,"high":655.33,"low":655.33,"tick":"up","last_trade_price":655.33,"last_trade_time":"2026-02-18T09:57:47","percent_change":3.42145,"prev_day_close":633.649993896484},{"option":"SPXW260515P06350000","bid":84.7,"bid_size":0.0,"ask":85.3,"ask_size":0.0,"iv":0.2235,"open_interest":49.0,"volume":12.0,"delta":-0.1975,"gamma":0.0004,"vega":9.3426,"theta":-1.1719,"rho":-3.413,"theo":85.4402,"change":-9.5,"open":87.72,"high":87.72,"low":80.8,"tick":"down","last_trade_price":80.8,"last_trade_time":"2026-02-18T13:32:32","percent_change":-10.5205,"prev_day_close":90.2999992370606},{"option":"SPXW260515C06360000","bid":646.4,"bid_size":0.0,"ask":651.7,"ask_size":0.0,"iv":0.2223,"open_interest":0.0,"volume":0.0,"delta":0.7993,"gamma":0.0004,"vega":9.427,"theta":-0.9879,"rho":11.5535,"theo":647.2337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":625.649993896484},{"option":"SPXW260515P06360000","bid":86.0,"bid_size":0.0,"ask":86.6,"ask_size":0.0,"iv":0.2225,"open_interest":5.0,"volume":2.0,"delta":-0.2006,"gamma":0.0004,"vega":9.427,"theta":-1.1771,"rho":-3.4655,"theo":86.73,"change":-3.1,"open":88.8,"high":88.8,"low":88.6,"tick":"down","last_trade_price":88.6,"last_trade_time":"2026-02-18T15:02:09","percent_change":-3.38059,"prev_day_close":91.7000007629394},{"option":"SPXW260515C06370000","bid":637.8,"bid_size":0.0,"ask":642.8,"ask_size":0.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.7962,"gamma":0.0004,"vega":9.5121,"theta":-0.9963,"rho":11.5236,"theo":638.6444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":617.149993896484},{"option":"SPXW260515P06370000","bid":87.3,"bid_size":0.0,"ask":88.0,"ask_size":0.0,"iv":0.2214,"open_interest":5.0,"volume":20.0,"delta":-0.2037,"gamma":0.0004,"vega":9.5121,"theta":-1.1821,"rho":-3.519,"theo":88.0415,"change":-3.55,"open":81.6,"high":90.1,"low":80.4,"tick":"down","last_trade_price":89.6,"last_trade_time":"2026-02-18T15:35:57","percent_change":-3.81106,"prev_day_close":93.1500015258789},{"option":"SPXW260515C06375000","bid":633.2,"bid_size":0.0,"ask":638.6,"ask_size":0.0,"iv":0.2206,"open_interest":3.0,"volume":0.0,"delta":0.7946,"gamma":0.0004,"vega":9.5549,"theta":-1.0005,"rho":11.5082,"theo":634.358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":663.51,"last_trade_time":"2026-02-12T11:00:10","percent_change":0.0,"prev_day_close":612.5},{"option":"SPXW260515P06375000","bid":88.0,"bid_size":0.0,"ask":88.6,"ask_size":0.0,"iv":0.2209,"open_interest":80.0,"volume":0.0,"delta":-0.2052,"gamma":0.0004,"vega":9.5549,"theta":-1.1846,"rho":-3.5462,"theo":88.7055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.1,"last_trade_time":"2026-02-13T10:16:26","percent_change":0.0,"prev_day_close":93.9000015258789},{"option":"SPXW260515C06380000","bid":628.8,"bid_size":0.0,"ask":634.5,"ask_size":0.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.793,"gamma":0.0004,"vega":9.5978,"theta":-1.0046,"rho":11.4925,"theo":630.0772,"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":608.75},{"option":"SPXW260515P06380000","bid":88.6,"bid_size":0.0,"ask":89.3,"ask_size":0.0,"iv":0.2204,"open_interest":16.0,"volume":4.0,"delta":-0.2068,"gamma":0.0004,"vega":9.5978,"theta":-1.1871,"rho":-3.5737,"theo":89.3752,"change":-13.05,"open":85.18,"high":85.18,"low":81.6,"tick":"down","last_trade_price":81.6,"last_trade_time":"2026-02-18T11:15:10","percent_change":-13.7876,"prev_day_close":94.6500015258789},{"option":"SPXW260515C06390000","bid":620.3,"bid_size":0.0,"ask":625.7,"ask_size":0.0,"iv":0.2191,"open_interest":2.0,"volume":0.0,"delta":0.7898,"gamma":0.0004,"vega":9.684,"theta":-1.0129,"rho":11.4602,"theo":621.5327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":600.13,"last_trade_time":"2026-02-12T15:48:42","percent_change":0.0,"prev_day_close":600.25},{"option":"SPXW260515P06390000","bid":90.0,"bid_size":0.0,"ask":90.7,"ask_size":0.0,"iv":0.2194,"open_interest":19.0,"volume":1.0,"delta":-0.21,"gamma":0.0004,"vega":9.684,"theta":-1.192,"rho":-3.6296,"theo":90.7315,"change":-3.9,"open":92.1,"high":92.1,"low":92.1,"tick":"down","last_trade_price":92.1,"last_trade_time":"2026-02-18T15:02:31","percent_change":-4.0625,"prev_day_close":96.0},{"option":"SPXW260515C06400000","bid":611.7,"bid_size":0.0,"ask":617.2,"ask_size":0.0,"iv":0.218,"open_interest":15.0,"volume":0.0,"delta":0.7866,"gamma":0.0004,"vega":9.7707,"theta":-1.021,"rho":11.4267,"theo":613.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.61,"last_trade_time":"2026-02-09T12:11:13","percent_change":0.0,"prev_day_close":591.299987792969},{"option":"SPXW260515P06400000","bid":91.4,"bid_size":0.0,"ask":92.0,"ask_size":0.0,"iv":0.2183,"open_interest":98.0,"volume":28.0,"delta":-0.2133,"gamma":0.0004,"vega":9.7707,"theta":-1.1968,"rho":-3.6866,"theo":92.1113,"change":-12.85,"open":94.67,"high":94.67,"low":84.7,"tick":"down","last_trade_price":84.7,"last_trade_time":"2026-02-18T10:53:54","percent_change":-13.1727,"prev_day_close":97.5499992370606},{"option":"SPXW260515C06410000","bid":603.7,"bid_size":0.0,"ask":608.7,"ask_size":0.0,"iv":0.2171,"open_interest":2.0,"volume":0.0,"delta":0.7833,"gamma":0.0004,"vega":9.8576,"theta":-1.029,"rho":11.3921,"theo":604.5144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":553.23,"last_trade_time":"2026-02-13T09:42:38","percent_change":0.0,"prev_day_close":583.449981689453},{"option":"SPXW260515P06410000","bid":92.8,"bid_size":0.0,"ask":93.5,"ask_size":0.0,"iv":0.2173,"open_interest":33.0,"volume":11.0,"delta":-0.2166,"gamma":0.0004,"vega":9.8576,"theta":-1.2015,"rho":-3.7448,"theo":93.515,"change":-5.75,"open":88.5,"high":93.3,"low":88.5,"tick":"up","last_trade_price":93.3,"last_trade_time":"2026-02-18T14:33:20","percent_change":-5.80515,"prev_day_close":99.0499992370606},{"option":"SPXW260515C06420000","bid":595.4,"bid_size":0.0,"ask":600.2,"ask_size":0.0,"iv":0.2159,"open_interest":0.0,"volume":0.0,"delta":0.7799,"gamma":0.0004,"vega":9.9446,"theta":-1.037,"rho":11.3563,"theo":596.0418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":575.100006103516},{"option":"SPXW260515P06420000","bid":94.1,"bid_size":0.0,"ask":94.9,"ask_size":0.0,"iv":0.2162,"open_interest":10.0,"volume":0.0,"delta":-0.22,"gamma":0.0004,"vega":9.9446,"theta":-1.2061,"rho":-3.8042,"theo":94.9432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.3,"last_trade_time":"2026-02-13T10:15:01","percent_change":0.0,"prev_day_close":100.599998474121},{"option":"SPXW260515C06425000","bid":590.6,"bid_size":0.0,"ask":596.0,"ask_size":0.0,"iv":0.2153,"open_interest":0.0,"volume":0.0,"delta":0.7782,"gamma":0.0004,"vega":9.988,"theta":-1.0409,"rho":11.338,"theo":591.8148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.349975585938},{"option":"SPXW260515P06425000","bid":95.0,"bid_size":0.0,"ask":95.6,"ask_size":0.0,"iv":0.2157,"open_interest":74.0,"volume":9.0,"delta":-0.2217,"gamma":0.0004,"vega":9.988,"theta":-1.2084,"rho":-3.8343,"theo":95.6667,"change":-10.5,"open":90.9,"high":90.9,"low":90.9,"tick":"down","last_trade_price":90.9,"last_trade_time":"2026-02-18T13:40:54","percent_change":-10.355,"prev_day_close":101.400001525879},{"option":"SPXW260515C06430000","bid":586.9,"bid_size":0.0,"ask":591.7,"ask_size":0.0,"iv":0.2153,"open_interest":4.0,"volume":0.0,"delta":0.7765,"gamma":0.0004,"vega":10.0314,"theta":-1.0448,"rho":11.3195,"theo":587.5943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":537.03,"last_trade_time":"2026-02-13T09:42:38","percent_change":0.0,"prev_day_close":566.700012207031},{"option":"SPXW260515P06430000","bid":95.6,"bid_size":0.0,"ask":96.3,"ask_size":0.0,"iv":0.2152,"open_interest":15.0,"volume":1.0,"delta":-0.2234,"gamma":0.0004,"vega":10.0314,"theta":-1.2106,"rho":-3.8646,"theo":96.3965,"change":-3.6,"open":98.5,"high":98.5,"low":98.5,"tick":"down","last_trade_price":98.5,"last_trade_time":"2026-02-18T15:01:56","percent_change":-3.52595,"prev_day_close":102.099998474121},{"option":"SPXW260515C06440000","bid":578.4,"bid_size":0.0,"ask":583.3,"ask_size":0.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":0.773,"gamma":0.0004,"vega":10.118,"theta":-1.0525,"rho":11.2817,"theo":579.1723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.450012207031},{"option":"SPXW260515P06440000","bid":97.1,"bid_size":0.0,"ask":97.8,"ask_size":0.0,"iv":0.2141,"open_interest":85.0,"volume":18.0,"delta":-0.2269,"gamma":0.0004,"vega":10.118,"theta":-1.215,"rho":-3.9259,"theo":97.8754,"change":-8.0,"open":100.9,"high":100.9,"low":95.7,"tick":"down","last_trade_price":95.7,"last_trade_time":"2026-02-18T15:52:51","percent_change":-7.71456,"prev_day_close":103.700000762939},{"option":"SPXW260515C06450000","bid":570.1,"bid_size":0.0,"ask":574.9,"ask_size":0.0,"iv":0.2127,"open_interest":3.0,"volume":0.0,"delta":0.7694,"gamma":0.0004,"vega":10.2042,"theta":-1.0602,"rho":11.2432,"theo":570.7765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.649993896484},{"option":"SPXW260515P06450000","bid":98.6,"bid_size":0.0,"ask":99.3,"ask_size":0.0,"iv":0.213,"open_interest":289.0,"volume":11.0,"delta":-0.2304,"gamma":0.0004,"vega":10.2042,"theta":-1.2192,"rho":-3.988,"theo":99.3804,"change":-13.4,"open":102.27,"high":102.27,"low":91.95,"tick":"down","last_trade_price":91.95,"last_trade_time":"2026-02-18T12:37:35","percent_change":-12.7195,"prev_day_close":105.349998474121},{"option":"SPXW260515C06460000","bid":561.7,"bid_size":0.0,"ask":566.8,"ask_size":0.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.7658,"gamma":0.0004,"vega":10.29,"theta":-1.0676,"rho":11.2039,"theo":562.4071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.950012207031},{"option":"SPXW260515P06460000","bid":100.2,"bid_size":0.0,"ask":100.9,"ask_size":0.0,"iv":0.212,"open_interest":13.0,"volume":11.0,"delta":-0.234,"gamma":0.0004,"vega":10.29,"theta":-1.2234,"rho":-4.0509,"theo":100.9119,"change":-11.7,"open":106.1,"high":106.1,"low":95.3,"tick":"down","last_trade_price":95.3,"last_trade_time":"2026-02-18T13:36:06","percent_change":-10.9346,"prev_day_close":107.0},{"option":"SPXW260515C06470000","bid":552.8,"bid_size":0.0,"ask":558.2,"ask_size":0.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.7622,"gamma":0.0004,"vega":10.3753,"theta":-1.075,"rho":11.164,"theo":554.0645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.75},{"option":"SPXW260515P06470000","bid":101.7,"bid_size":0.0,"ask":102.4,"ask_size":0.0,"iv":0.2109,"open_interest":5.0,"volume":0.0,"delta":-0.2377,"gamma":0.0004,"vega":10.3753,"theta":-1.2274,"rho":-4.1144,"theo":102.4702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.0,"last_trade_time":"2026-02-12T15:52:47","percent_change":0.0,"prev_day_close":108.75},{"option":"SPXW260515C06475000","bid":549.2,"bid_size":0.0,"ask":553.9,"ask_size":0.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.7603,"gamma":0.0004,"vega":10.4178,"theta":-1.0786,"rho":11.1437,"theo":549.9034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":529.100006103516},{"option":"SPXW260515P06475000","bid":102.5,"bid_size":0.0,"ask":103.2,"ask_size":0.0,"iv":0.2104,"open_interest":69.0,"volume":8.0,"delta":-0.2396,"gamma":0.0004,"vega":10.4178,"theta":-1.2294,"rho":-4.1464,"theo":103.2596,"change":-7.9,"open":101.6,"high":101.6,"low":101.6,"tick":"down","last_trade_price":101.6,"last_trade_time":"2026-02-18T14:15:08","percent_change":-7.21461,"prev_day_close":109.5},{"option":"SPXW260515C06480000","bid":544.5,"bid_size":0.0,"ask":549.9,"ask_size":0.0,"iv":0.2095,"open_interest":125.0,"volume":0.0,"delta":0.7585,"gamma":0.0004,"vega":10.4603,"theta":-1.0822,"rho":11.1233,"theo":545.7492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":525.5},{"option":"SPXW260515P06480000","bid":103.3,"bid_size":0.0,"ask":104.0,"ask_size":0.0,"iv":0.2098,"open_interest":38.0,"volume":1.0,"delta":-0.2414,"gamma":0.0004,"vega":10.4603,"theta":-1.2313,"rho":-4.1787,"theo":104.0558,"change":-0.95,"open":109.5,"high":109.5,"low":109.5,"tick":"up","last_trade_price":109.5,"last_trade_time":"2026-02-18T09:31:07","percent_change":-0.860118,"prev_day_close":110.450000762939},{"option":"SPXW260515C06490000","bid":536.8,"bid_size":0.0,"ask":541.5,"ask_size":0.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.7547,"gamma":0.0004,"vega":10.545,"theta":-1.0894,"rho":11.0818,"theo":537.4616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.349975585938},{"option":"SPXW260515P06490000","bid":104.9,"bid_size":0.0,"ask":105.6,"ask_size":0.0,"iv":0.2088,"open_interest":95.0,"volume":7.0,"delta":-0.2452,"gamma":0.0004,"vega":10.545,"theta":-1.2351,"rho":-4.2437,"theo":105.669,"change":-14.2,"open":97.6,"high":99.8,"low":97.19,"tick":"up","last_trade_price":97.9,"last_trade_time":"2026-02-18T12:37:35","percent_change":-12.6673,"prev_day_close":112.099998474121},{"option":"SPXW260515C06500000","bid":527.9,"bid_size":0.0,"ask":533.5,"ask_size":0.0,"iv":0.2075,"open_interest":14.0,"volume":3.0,"delta":0.7508,"gamma":0.0005,"vega":10.6296,"theta":-1.0963,"rho":11.0395,"theo":529.2021,"change":16.73,"open":522.3,"high":535.8,"low":522.3,"tick":"down","last_trade_price":525.38,"last_trade_time":"2026-02-18T15:02:23","percent_change":3.2891,"prev_day_close":508.650009155273},{"option":"SPXW260515P06500000","bid":106.6,"bid_size":0.0,"ask":107.2,"ask_size":0.0,"iv":0.2077,"open_interest":340.0,"volume":23.0,"delta":-0.249,"gamma":0.0005,"vega":10.6296,"theta":-1.2387,"rho":-4.3097,"theo":107.3104,"change":-5.7,"open":111.0,"high":111.0,"low":98.7,"tick":"up","last_trade_price":108.1,"last_trade_time":"2026-02-18T15:41:04","percent_change":-5.00879,"prev_day_close":113.799999237061},{"option":"SPXW260515C06510000","bid":519.9,"bid_size":0.0,"ask":525.0,"ask_size":0.0,"iv":0.2064,"open_interest":1.0,"volume":0.0,"delta":0.7469,"gamma":0.0005,"vega":10.7143,"theta":-1.1032,"rho":10.996,"theo":520.9714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.1,"last_trade_time":"2026-02-02T11:35:23","percent_change":0.0,"prev_day_close":501.0},{"option":"SPXW260515P06510000","bid":108.3,"bid_size":0.0,"ask":108.9,"ask_size":0.0,"iv":0.2066,"open_interest":14.0,"volume":20.0,"delta":-0.2529,"gamma":0.0005,"vega":10.7143,"theta":-1.2422,"rho":-4.3767,"theo":108.9804,"change":-12.6,"open":101.18,"high":103.2,"low":101.18,"tick":"down","last_trade_price":103.0,"last_trade_time":"2026-02-18T13:29:09","percent_change":-10.8997,"prev_day_close":115.599998474121},{"option":"SPXW260515C06520000","bid":511.6,"bid_size":0.0,"ask":516.8,"ask_size":0.0,"iv":0.2052,"open_interest":0.0,"volume":0.0,"delta":0.743,"gamma":0.0005,"vega":10.7991,"theta":-1.1099,"rho":10.9513,"theo":512.77,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.950012207031},{"option":"SPXW260515P06520000","bid":109.9,"bid_size":0.0,"ask":110.6,"ask_size":0.0,"iv":0.2055,"open_interest":21.0,"volume":0.0,"delta":-0.2569,"gamma":0.0005,"vega":10.7991,"theta":-1.2456,"rho":-4.445,"theo":110.6799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.8,"last_trade_time":"2026-02-13T11:41:10","percent_change":0.0,"prev_day_close":117.5},{"option":"SPXW260515C06525000","bid":507.5,"bid_size":0.0,"ask":512.7,"ask_size":0.0,"iv":0.2047,"open_interest":1.0,"volume":1.0,"delta":0.741,"gamma":0.0005,"vega":10.8416,"theta":-1.1132,"rho":10.9284,"theo":508.6805,"change":16.51,"open":504.86,"high":504.86,"low":504.86,"tick":"down","last_trade_price":504.86,"last_trade_time":"2026-02-18T15:02:23","percent_change":3.38077,"prev_day_close":488.350006103516},{"option":"SPXW260515P06525000","bid":110.7,"bid_size":0.0,"ask":111.5,"ask_size":0.0,"iv":0.205,"open_interest":60.0,"volume":0.0,"delta":-0.2589,"gamma":0.0005,"vega":10.8416,"theta":-1.2472,"rho":-4.4797,"theo":111.5409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.87,"last_trade_time":"2026-02-13T15:35:43","percent_change":0.0,"prev_day_close":118.400001525879},{"option":"SPXW260515C06530000","bid":503.9,"bid_size":0.0,"ask":508.6,"ask_size":0.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.7389,"gamma":0.0005,"vega":10.884,"theta":-1.1164,"rho":10.9052,"theo":504.5987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.950012207031},{"option":"SPXW260515P06530000","bid":111.6,"bid_size":0.0,"ask":112.4,"ask_size":0.0,"iv":0.2044,"open_interest":16.0,"volume":0.0,"delta":-0.2609,"gamma":0.0005,"vega":10.884,"theta":-1.2488,"rho":-4.5147,"theo":112.4095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.7,"last_trade_time":"2026-02-17T12:58:11","percent_change":0.0,"prev_day_close":119.299999237061},{"option":"SPXW260515C06540000","bid":495.1,"bid_size":0.0,"ask":500.4,"ask_size":0.0,"iv":0.2033,"open_interest":3.0,"volume":0.0,"delta":0.7348,"gamma":0.0005,"vega":10.9691,"theta":-1.1228,"rho":10.8575,"theo":496.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":476.850006103516},{"option":"SPXW260515P06540000","bid":113.4,"bid_size":0.0,"ask":114.1,"ask_size":0.0,"iv":0.2034,"open_interest":40.0,"volume":13.0,"delta":-0.265,"gamma":0.0005,"vega":10.9691,"theta":-1.2518,"rho":-4.586,"theo":114.17,"change":-9.74,"open":106.13,"high":111.46,"low":105.18,"tick":"no_change","last_trade_price":111.46,"last_trade_time":"2026-02-18T14:26:27","percent_change":-8.0363,"prev_day_close":121.200000762939},{"option":"SPXW260515C06550000","bid":487.0,"bid_size":0.0,"ask":492.3,"ask_size":0.0,"iv":0.2023,"open_interest":4.0,"volume":0.0,"delta":0.7307,"gamma":0.0005,"vega":11.0542,"theta":-1.129,"rho":10.8082,"theo":488.3498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":451.5,"last_trade_time":"2026-02-13T09:41:07","percent_change":0.0,"prev_day_close":468.399993896484},{"option":"SPXW260515P06550000","bid":115.1,"bid_size":0.0,"ask":115.9,"ask_size":0.0,"iv":0.2023,"open_interest":31.0,"volume":11.0,"delta":-0.2692,"gamma":0.0005,"vega":11.0542,"theta":-1.2547,"rho":-4.6589,"theo":115.9623,"change":-5.1,"open":113.26,"high":118.0,"low":113.26,"tick":"up","last_trade_price":118.0,"last_trade_time":"2026-02-18T15:02:22","percent_change":-4.14297,"prev_day_close":123.099998474121},{"option":"SPXW260515C06560000","bid":478.9,"bid_size":0.0,"ask":484.2,"ask_size":0.0,"iv":0.2012,"open_interest":0.0,"volume":0.0,"delta":0.7264,"gamma":0.0005,"vega":11.1391,"theta":-1.135,"rho":10.7573,"theo":480.2739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.050003051758},{"option":"SPXW260515P06560000","bid":117.0,"bid_size":0.0,"ask":117.7,"ask_size":0.0,"iv":0.2012,"open_interest":14.0,"volume":0.0,"delta":-0.2734,"gamma":0.0005,"vega":11.1391,"theta":-1.2574,"rho":-4.7333,"theo":117.7872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.72,"last_trade_time":"2026-02-17T11:23:43","percent_change":0.0,"prev_day_close":125.150001525879},{"option":"SPXW260515C06570000","bid":470.8,"bid_size":0.0,"ask":476.1,"ask_size":0.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":0.7221,"gamma":0.0005,"vega":11.2236,"theta":-1.1409,"rho":10.7049,"theo":472.2316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":453.0},{"option":"SPXW260515P06570000","bid":118.8,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.2002,"open_interest":24.0,"volume":0.0,"delta":-0.2777,"gamma":0.0005,"vega":11.2236,"theta":-1.2599,"rho":-4.8093,"theo":119.6458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.6,"last_trade_time":"2026-02-13T11:20:24","percent_change":0.0,"prev_day_close":127.049999237061},{"option":"SPXW260515C06575000","bid":467.3,"bid_size":0.0,"ask":472.1,"ask_size":0.0,"iv":0.1997,"open_interest":6.0,"volume":0.0,"delta":0.72,"gamma":0.0005,"vega":11.2655,"theta":-1.1438,"rho":10.6782,"theo":468.2232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":483.16,"last_trade_time":"2026-01-20T09:47:42","percent_change":0.0,"prev_day_close":448.550003051758},{"option":"SPXW260515P06575000","bid":119.7,"bid_size":0.0,"ask":120.5,"ask_size":0.0,"iv":0.1996,"open_interest":86.0,"volume":0.0,"delta":-0.2799,"gamma":0.0005,"vega":11.2655,"theta":-1.2611,"rho":-4.8478,"theo":120.5879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.67,"last_trade_time":"2026-02-17T11:28:08","percent_change":0.0,"prev_day_close":128.049999237061},{"option":"SPXW260515C06580000","bid":463.3,"bid_size":0.0,"ask":468.2,"ask_size":0.0,"iv":0.199,"open_interest":5.0,"volume":0.0,"delta":0.7178,"gamma":0.0005,"vega":11.3073,"theta":-1.1466,"rho":10.6513,"theo":464.2236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":479.21,"last_trade_time":"2026-01-20T09:47:42","percent_change":0.0,"prev_day_close":445.149993896484},{"option":"SPXW260515P06580000","bid":120.7,"bid_size":0.0,"ask":121.4,"ask_size":0.0,"iv":0.1991,"open_interest":19.0,"volume":0.0,"delta":-0.2821,"gamma":0.0005,"vega":11.3073,"theta":-1.2623,"rho":-4.8865,"theo":121.5386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.2,"last_trade_time":"2026-02-13T12:27:37","percent_change":0.0,"prev_day_close":129.150001525879},{"option":"SPXW260515C06590000","bid":454.9,"bid_size":0.0,"ask":460.1,"ask_size":0.0,"iv":0.1979,"open_interest":6.0,"volume":0.0,"delta":0.7133,"gamma":0.0005,"vega":11.3902,"theta":-1.1521,"rho":10.5964,"theo":456.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.5,"last_trade_time":"2026-02-17T10:30:11","percent_change":0.0,"prev_day_close":437.300003051758},{"option":"SPXW260515P06590000","bid":122.6,"bid_size":0.0,"ask":123.3,"ask_size":0.0,"iv":0.198,"open_interest":24.0,"volume":5.0,"delta":-0.2866,"gamma":0.0005,"vega":11.3902,"theta":-1.2644,"rho":-4.965,"theo":123.4665,"change":-11.6,"open":119.6,"high":119.6,"low":119.6,"tick":"down","last_trade_price":119.6,"last_trade_time":"2026-02-18T13:43:55","percent_change":-8.84147,"prev_day_close":131.200004577637},{"option":"SPXW260515C06600000","bid":447.4,"bid_size":0.0,"ask":452.1,"ask_size":0.0,"iv":0.1966,"open_interest":32.0,"volume":0.0,"delta":0.7088,"gamma":0.0005,"vega":11.472,"theta":-1.1574,"rho":10.5406,"theo":448.3132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":413.66,"last_trade_time":"2026-02-05T15:37:48","percent_change":0.0,"prev_day_close":428.399993896484},{"option":"SPXW260515P06600000","bid":124.5,"bid_size":0.0,"ask":125.3,"ask_size":0.0,"iv":0.1969,"open_interest":5199.0,"volume":18.0,"delta":-0.2911,"gamma":0.0005,"vega":11.472,"theta":-1.2664,"rho":-5.0443,"theo":125.43,"change":-11.65,"open":116.5,"high":122.0,"low":114.5,"tick":"no_change","last_trade_price":121.6,"last_trade_time":"2026-02-18T14:12:01","percent_change":-8.74296,"prev_day_close":133.25},{"option":"SPXW260515C06610000","bid":439.5,"bid_size":0.0,"ask":444.2,"ask_size":0.0,"iv":0.1958,"open_interest":4.0,"volume":86.0,"delta":0.7042,"gamma":0.0005,"vega":11.5526,"theta":-1.1625,"rho":10.484,"theo":440.412,"change":15.07,"open":453.29,"high":453.44,"low":435.7,"tick":"up","last_trade_price":435.87,"last_trade_time":"2026-02-18T15:03:31","percent_change":3.58127,"prev_day_close":420.800003051758},{"option":"SPXW260515P06610000","bid":126.5,"bid_size":0.0,"ask":127.3,"ask_size":0.0,"iv":0.1958,"open_interest":15.0,"volume":6.0,"delta":-0.2957,"gamma":0.0005,"vega":11.5526,"theta":-1.2682,"rho":-5.1245,"theo":127.4296,"change":-9.8,"open":119.2,"high":125.55,"low":119.2,"tick":"up","last_trade_price":125.55,"last_trade_time":"2026-02-18T14:17:44","percent_change":-7.24049,"prev_day_close":135.349998474121},{"option":"SPXW260515C06620000","bid":431.6,"bid_size":0.0,"ask":436.3,"ask_size":0.0,"iv":0.1947,"open_interest":1.0,"volume":4.0,"delta":0.6995,"gamma":0.0005,"vega":11.6321,"theta":-1.1674,"rho":10.4266,"theo":432.5475,"change":26.67,"open":441.14,"high":441.14,"low":439.47,"tick":"down","last_trade_price":439.47,"last_trade_time":"2026-02-18T13:43:18","percent_change":6.46075,"prev_day_close":412.800003051758},{"option":"SPXW260515P06620000","bid":128.5,"bid_size":0.0,"ask":129.3,"ask_size":0.0,"iv":0.1947,"open_interest":21.0,"volume":0.0,"delta":-0.3003,"gamma":0.0005,"vega":11.6321,"theta":-1.2697,"rho":-5.2055,"theo":129.4659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.6,"last_trade_time":"2026-02-13T14:20:26","percent_change":0.0,"prev_day_close":137.599998474121},{"option":"SPXW260515C06625000","bid":427.7,"bid_size":0.0,"ask":432.3,"ask_size":0.0,"iv":0.1943,"open_interest":64.0,"volume":0.0,"delta":0.6972,"gamma":0.0005,"vega":11.6714,"theta":-1.1698,"rho":10.3975,"theo":428.6291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.83,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":409.150009155273},{"option":"SPXW260515P06625000","bid":129.6,"bid_size":0.0,"ask":130.3,"ask_size":0.0,"iv":0.1942,"open_interest":80.0,"volume":0.0,"delta":-0.3027,"gamma":0.0005,"vega":11.6714,"theta":-1.2704,"rho":-5.2464,"theo":130.498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.6,"last_trade_time":"2026-02-17T15:41:01","percent_change":0.0,"prev_day_close":138.700004577637},{"option":"SPXW260515C06630000","bid":423.3,"bid_size":0.0,"ask":428.5,"ask_size":0.0,"iv":0.1934,"open_interest":4.0,"volume":0.0,"delta":0.6948,"gamma":0.0005,"vega":11.7105,"theta":-1.1721,"rho":10.3682,"theo":424.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.6,"last_trade_time":"2026-02-13T15:34:00","percent_change":0.0,"prev_day_close":405.199996948242},{"option":"SPXW260515P06630000","bid":130.6,"bid_size":0.0,"ask":131.3,"ask_size":0.0,"iv":0.1936,"open_interest":202.0,"volume":0.0,"delta":-0.3051,"gamma":0.0005,"vega":11.7105,"theta":-1.2711,"rho":-5.2874,"theo":131.5394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.8,"last_trade_time":"2026-02-13T12:05:25","percent_change":0.0,"prev_day_close":139.799995422363},{"option":"SPXW260515C06640000","bid":417.5,"bid_size":0.0,"ask":418.4,"ask_size":0.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":0.69,"gamma":0.0006,"vega":11.788,"theta":-1.1766,"rho":10.3089,"theo":416.9305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.5,"last_trade_time":"2026-02-17T11:04:49","percent_change":0.0,"prev_day_close":397.700012207031},{"option":"SPXW260515P06640000","bid":132.7,"bid_size":0.0,"ask":133.4,"ask_size":0.0,"iv":0.1926,"open_interest":18.0,"volume":0.0,"delta":-0.3099,"gamma":0.0006,"vega":11.788,"theta":-1.2722,"rho":-5.3704,"theo":133.6507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.9,"last_trade_time":"2026-02-17T12:58:14","percent_change":0.0,"prev_day_close":141.949996948242},{"option":"SPXW260515C06650000","bid":409.7,"bid_size":0.0,"ask":410.7,"ask_size":0.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":0.6851,"gamma":0.0006,"vega":11.8647,"theta":-1.1808,"rho":10.2482,"theo":409.1794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.0,"last_trade_time":"2026-02-13T13:09:13","percent_change":0.0,"prev_day_close":390.0},{"option":"SPXW260515P06650000","bid":134.8,"bid_size":0.0,"ask":135.5,"ask_size":0.0,"iv":0.1915,"open_interest":493.0,"volume":0.0,"delta":-0.3148,"gamma":0.0006,"vega":11.8647,"theta":-1.2731,"rho":-5.4547,"theo":135.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.09,"last_trade_time":"2026-02-17T11:23:43","percent_change":0.0,"prev_day_close":144.25},{"option":"SPXW260515C06660000","bid":401.8,"bid_size":0.0,"ask":402.9,"ask_size":0.0,"iv":0.1904,"open_interest":2.0,"volume":0.0,"delta":0.6801,"gamma":0.0006,"vega":11.9407,"theta":-1.1849,"rho":10.1859,"theo":401.4677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.4,"last_trade_time":"2026-02-13T13:12:28","percent_change":0.0,"prev_day_close":382.5},{"option":"SPXW260515P06660000","bid":137.0,"bid_size":0.0,"ask":137.7,"ask_size":0.0,"iv":0.1904,"open_interest":18.0,"volume":0.0,"delta":-0.3198,"gamma":0.0006,"vega":11.9407,"theta":-1.2738,"rho":-5.5405,"theo":137.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.1,"last_trade_time":"2026-02-17T15:54:44","percent_change":0.0,"prev_day_close":146.550003051758},{"option":"SPXW260515C06670000","bid":394.2,"bid_size":0.0,"ask":395.2,"ask_size":0.0,"iv":0.1893,"open_interest":2.0,"volume":0.0,"delta":0.675,"gamma":0.0006,"vega":12.0161,"theta":-1.1886,"rho":10.1218,"theo":393.7963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.2,"last_trade_time":"2026-02-13T11:21:39","percent_change":0.0,"prev_day_close":374.949996948242},{"option":"SPXW260515P06670000","bid":139.2,"bid_size":0.0,"ask":139.9,"ask_size":0.0,"iv":0.1893,"open_interest":51.0,"volume":0.0,"delta":-0.3248,"gamma":0.0006,"vega":12.0161,"theta":-1.2742,"rho":-5.6282,"theo":140.219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.8,"last_trade_time":"2026-02-17T15:42:19","percent_change":0.0,"prev_day_close":148.949996948242},{"option":"SPXW260515C06675000","bid":390.4,"bid_size":0.0,"ask":391.4,"ask_size":0.0,"iv":0.1888,"open_interest":7.0,"volume":0.0,"delta":0.6725,"gamma":0.0006,"vega":12.0535,"theta":-1.1904,"rho":10.089,"theo":389.9762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.7,"last_trade_time":"2026-02-05T10:59:01","percent_change":0.0,"prev_day_close":371.150009155273},{"option":"SPXW260515P06675000","bid":140.3,"bid_size":0.0,"ask":141.0,"ask_size":0.0,"iv":0.1887,"open_interest":76.0,"volume":0.0,"delta":-0.3274,"gamma":0.0006,"vega":12.0535,"theta":-1.2744,"rho":-5.6728,"theo":141.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.8,"last_trade_time":"2026-02-17T13:33:15","percent_change":0.0,"prev_day_close":150.200004577637},{"option":"SPXW260515C06680000","bid":386.6,"bid_size":0.0,"ask":387.6,"ask_size":0.0,"iv":0.1882,"open_interest":8.0,"volume":0.0,"delta":0.6699,"gamma":0.0006,"vega":12.0907,"theta":-1.1922,"rho":10.0557,"theo":386.1665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":435.5,"last_trade_time":"2026-01-23T15:45:26","percent_change":0.0,"prev_day_close":367.350006103516},{"option":"SPXW260515P06680000","bid":141.4,"bid_size":0.0,"ask":142.3,"ask_size":0.0,"iv":0.1882,"open_interest":38.0,"volume":0.0,"delta":-0.33,"gamma":0.0006,"vega":12.0907,"theta":-1.2744,"rho":-5.7179,"theo":142.4901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.8,"last_trade_time":"2026-02-17T15:57:02","percent_change":0.0,"prev_day_close":151.349998474121},{"option":"SPXW260515C06690000","bid":379.0,"bid_size":0.0,"ask":380.0,"ask_size":0.0,"iv":0.1871,"open_interest":26.0,"volume":0.0,"delta":0.6647,"gamma":0.0006,"vega":12.1643,"theta":-1.1955,"rho":9.9875,"theo":378.5794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.94,"last_trade_time":"2026-01-20T09:45:23","percent_change":0.0,"prev_day_close":359.949996948242},{"option":"SPXW260515P06690000","bid":143.7,"bid_size":0.0,"ask":144.4,"ask_size":0.0,"iv":0.1871,"open_interest":14.0,"volume":3.0,"delta":-0.3352,"gamma":0.0006,"vega":12.1643,"theta":-1.2744,"rho":-5.8096,"theo":144.8038,"change":-19.2,"open":134.7,"high":134.7,"low":134.7,"tick":"down","last_trade_price":134.7,"last_trade_time":"2026-02-18T10:18:13","percent_change":-12.4756,"prev_day_close":153.900001525879},{"option":"SPXW260515C06700000","bid":371.4,"bid_size":0.0,"ask":372.4,"ask_size":0.0,"iv":0.186,"open_interest":22.0,"volume":0.0,"delta":0.6594,"gamma":0.0006,"vega":12.2368,"theta":-1.1985,"rho":9.9175,"theo":371.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.5,"last_trade_time":"2026-02-17T10:51:49","percent_change":0.0,"prev_day_close":352.550003051758},{"option":"SPXW260515P06700000","bid":146.0,"bid_size":0.0,"ask":146.8,"ask_size":0.0,"iv":0.186,"open_interest":2218.0,"volume":57.0,"delta":-0.3405,"gamma":0.0006,"vega":12.2368,"theta":-1.274,"rho":-5.9033,"theo":147.1614,"change":-12.75,"open":135.55,"high":144.8,"low":135.55,"tick":"down","last_trade_price":143.6,"last_trade_time":"2026-02-18T15:50:51","percent_change":-8.15478,"prev_day_close":156.349998474121},{"option":"SPXW260515C06710000","bid":363.9,"bid_size":0.0,"ask":364.8,"ask_size":0.0,"iv":0.1849,"open_interest":15.0,"volume":0.0,"delta":0.654,"gamma":0.0006,"vega":12.3078,"theta":-1.2012,"rho":9.8458,"theo":363.5378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":319.3,"last_trade_time":"2026-02-17T09:54:00","percent_change":0.0,"prev_day_close":345.199996948242},{"option":"SPXW260515P06710000","bid":148.4,"bid_size":0.0,"ask":149.1,"ask_size":0.0,"iv":0.1848,"open_interest":21.0,"volume":0.0,"delta":-0.3458,"gamma":0.0006,"vega":12.3078,"theta":-1.2734,"rho":-5.9985,"theo":149.5639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.87,"last_trade_time":"2026-02-12T10:17:24","percent_change":0.0,"prev_day_close":158.949996948242},{"option":"SPXW260515C06720000","bid":356.4,"bid_size":0.0,"ask":357.4,"ask_size":0.0,"iv":0.1838,"open_interest":16.0,"volume":0.0,"delta":0.6486,"gamma":0.0006,"vega":12.377,"theta":-1.2037,"rho":9.7726,"theo":356.0854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.0,"last_trade_time":"2026-02-13T12:49:08","percent_change":0.0,"prev_day_close":337.899993896484},{"option":"SPXW260515P06720000","bid":150.8,"bid_size":0.0,"ask":151.7,"ask_size":0.0,"iv":0.1838,"open_interest":47.0,"volume":0.0,"delta":-0.3513,"gamma":0.0006,"vega":12.377,"theta":-1.2725,"rho":-6.0953,"theo":152.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.6,"last_trade_time":"2026-02-17T13:33:26","percent_change":0.0,"prev_day_close":161.5},{"option":"SPXW260515C06725000","bid":352.7,"bid_size":0.0,"ask":353.6,"ask_size":0.0,"iv":0.1833,"open_interest":18.0,"volume":0.0,"delta":0.6458,"gamma":0.0006,"vega":12.4109,"theta":-1.2048,"rho":9.7356,"theo":352.3767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.9,"last_trade_time":"2026-02-17T09:54:00","percent_change":0.0,"prev_day_close":334.399993896484},{"option":"SPXW260515P06725000","bid":152.0,"bid_size":0.0,"ask":152.8,"ask_size":0.0,"iv":0.1832,"open_interest":55.0,"volume":0.0,"delta":-0.3541,"gamma":0.0006,"vega":12.4109,"theta":-1.272,"rho":-6.1441,"theo":153.2541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.0,"last_trade_time":"2026-02-17T13:33:35","percent_change":0.0,"prev_day_close":162.900001525879},{"option":"SPXW260515C06730000","bid":349.0,"bid_size":0.0,"ask":349.9,"ask_size":0.0,"iv":0.1827,"open_interest":6.0,"volume":0.0,"delta":0.643,"gamma":0.0006,"vega":12.4442,"theta":-1.2058,"rho":9.6984,"theo":348.6797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":314.5,"last_trade_time":"2026-02-17T11:04:49","percent_change":0.0,"prev_day_close":330.75},{"option":"SPXW260515P06730000","bid":153.3,"bid_size":0.0,"ask":154.0,"ask_size":0.0,"iv":0.1826,"open_interest":15.0,"volume":3.0,"delta":-0.3569,"gamma":0.0006,"vega":12.4442,"theta":-1.2714,"rho":-6.1931,"theo":154.5076,"change":-11.9,"open":158.7,"high":158.7,"low":148.34,"tick":"up","last_trade_price":152.25,"last_trade_time":"2026-02-18T13:53:03","percent_change":-7.24947,"prev_day_close":164.150001525879},{"option":"SPXW260515C06740000","bid":341.6,"bid_size":0.0,"ask":342.5,"ask_size":0.0,"iv":0.1816,"open_interest":7.0,"volume":1.0,"delta":0.6374,"gamma":0.0006,"vega":12.5093,"theta":-1.2077,"rho":9.6233,"theo":341.3214,"change":27.45,"open":351.0,"high":351.0,"low":351.0,"tick":"up","last_trade_price":351.0,"last_trade_time":"2026-02-18T13:28:54","percent_change":8.484,"prev_day_close":323.550003051758},{"option":"SPXW260515P06740000","bid":155.8,"bid_size":0.0,"ask":156.6,"ask_size":0.0,"iv":0.1816,"open_interest":32.0,"volume":6.0,"delta":-0.3625,"gamma":0.0006,"vega":12.5093,"theta":-1.2699,"rho":-6.2918,"theo":157.0501,"change":-18.25,"open":149.3,"high":149.3,"low":145.2,"tick":"up","last_trade_price":148.6,"last_trade_time":"2026-02-18T13:29:12","percent_change":-10.938,"prev_day_close":166.849998474121},{"option":"SPXW260515C06750000","bid":334.2,"bid_size":0.0,"ask":335.2,"ask_size":0.0,"iv":0.1805,"open_interest":25.0,"volume":1.0,"delta":0.6316,"gamma":0.0006,"vega":12.5722,"theta":-1.2092,"rho":9.5473,"theo":334.0111,"change":9.31,"open":325.71,"high":325.71,"low":325.71,"tick":"down","last_trade_price":325.71,"last_trade_time":"2026-02-18T14:57:38","percent_change":2.94248,"prev_day_close":316.399993896484},{"option":"SPXW260515P06750000","bid":158.3,"bid_size":0.0,"ask":159.1,"ask_size":0.0,"iv":0.1804,"open_interest":170.0,"volume":1.0,"delta":-0.3682,"gamma":0.0006,"vega":12.5722,"theta":-1.2681,"rho":-6.3914,"theo":159.6407,"change":-3.77,"open":165.88,"high":165.88,"low":165.88,"tick":"down","last_trade_price":165.88,"last_trade_time":"2026-02-18T14:57:38","percent_change":-2.22222,"prev_day_close":169.650001525879},{"option":"SPXW260515C06760000","bid":326.9,"bid_size":0.0,"ask":327.9,"ask_size":0.0,"iv":0.1794,"open_interest":1.0,"volume":0.0,"delta":0.6258,"gamma":0.0006,"vega":12.6331,"theta":-1.2105,"rho":9.4703,"theo":326.7495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.2,"last_trade_time":"2026-02-05T10:12:00","percent_change":0.0,"prev_day_close":309.199996948242},{"option":"SPXW260515P06760000","bid":160.9,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.1794,"open_interest":26.0,"volume":0.0,"delta":-0.374,"gamma":0.0006,"vega":12.6331,"theta":-1.266,"rho":-6.4919,"theo":162.2799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.3,"last_trade_time":"2026-02-17T15:54:20","percent_change":0.0,"prev_day_close":172.449996948242},{"option":"SPXW260515C06770000","bid":319.7,"bid_size":0.0,"ask":320.7,"ask_size":0.0,"iv":0.1783,"open_interest":6.0,"volume":1.0,"delta":0.6199,"gamma":0.0006,"vega":12.6919,"theta":-1.2114,"rho":9.392,"theo":319.5375,"change":28.0,"open":330.2,"high":330.2,"low":330.2,"tick":"up","last_trade_price":330.2,"last_trade_time":"2026-02-18T10:05:48","percent_change":9.26538,"prev_day_close":302.200012207031},{"option":"SPXW260515P06770000","bid":163.7,"bid_size":0.0,"ask":164.4,"ask_size":0.0,"iv":0.1783,"open_interest":53.0,"volume":1.0,"delta":-0.38,"gamma":0.0006,"vega":12.6919,"theta":-1.2636,"rho":-6.5938,"theo":164.9687,"change":-22.95,"open":152.4,"high":152.4,"low":152.4,"tick":"down","last_trade_price":152.4,"last_trade_time":"2026-02-18T11:12:14","percent_change":-13.0881,"prev_day_close":175.349998474121},{"option":"SPXW260515C06775000","bid":316.1,"bid_size":0.0,"ask":317.1,"ask_size":0.0,"iv":0.1777,"open_interest":12.0,"volume":16.0,"delta":0.6169,"gamma":0.0006,"vega":12.7206,"theta":-1.2118,"rho":9.3522,"theo":315.9503,"change":18.3,"open":304.0,"high":334.0,"low":302.5,"tick":"down","last_trade_price":317.0,"last_trade_time":"2026-02-18T14:34:32","percent_change":6.12654,"prev_day_close":298.700012207031},{"option":"SPXW260515P06775000","bid":165.0,"bid_size":0.0,"ask":165.7,"ask_size":0.0,"iv":0.1777,"open_interest":66.0,"volume":32.0,"delta":-0.3829,"gamma":0.0006,"vega":12.7206,"theta":-1.2623,"rho":-6.6454,"theo":166.332,"change":-6.95,"open":158.0,"high":169.8,"low":152.5,"tick":"up","last_trade_price":169.8,"last_trade_time":"2026-02-18T14:43:57","percent_change":-3.93211,"prev_day_close":176.75},{"option":"SPXW260515C06780000","bid":312.5,"bid_size":0.0,"ask":313.5,"ask_size":0.0,"iv":0.1772,"open_interest":11.0,"volume":0.0,"delta":0.6139,"gamma":0.0006,"vega":12.7488,"theta":-1.2121,"rho":9.3119,"theo":312.376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.4,"last_trade_time":"2026-02-13T10:14:44","percent_change":0.0,"prev_day_close":295.200012207031},{"option":"SPXW260515P06780000","bid":166.4,"bid_size":0.0,"ask":167.1,"ask_size":0.0,"iv":0.1772,"open_interest":20.0,"volume":8.0,"delta":-0.3859,"gamma":0.0006,"vega":12.7488,"theta":-1.2609,"rho":-6.6975,"theo":167.7081,"change":-14.05,"open":164.8,"high":164.8,"low":164.2,"tick":"down","last_trade_price":164.2,"last_trade_time":"2026-02-18T15:52:42","percent_change":-7.88219,"prev_day_close":178.25},{"option":"SPXW260515C06790000","bid":305.4,"bid_size":0.0,"ask":306.4,"ask_size":0.0,"iv":0.1761,"open_interest":24.0,"volume":0.0,"delta":0.6078,"gamma":0.0006,"vega":12.8038,"theta":-1.2123,"rho":9.2297,"theo":305.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":284.9,"last_trade_time":"2026-02-17T15:53:59","percent_change":0.0,"prev_day_close":288.299987792969},{"option":"SPXW260515P06790000","bid":169.1,"bid_size":0.0,"ask":170.0,"ask_size":0.0,"iv":0.1761,"open_interest":46.0,"volume":9.0,"delta":-0.392,"gamma":0.0006,"vega":12.8038,"theta":-1.2578,"rho":-6.8032,"theo":170.4994,"change":-21.25,"open":174.2,"high":174.2,"low":158.3,"tick":"up","last_trade_price":160.0,"last_trade_time":"2026-02-18T12:04:49","percent_change":-11.7241,"prev_day_close":181.25},{"option":"SPXW260515C06800000","bid":298.3,"bid_size":0.0,"ask":299.3,"ask_size":0.0,"iv":0.175,"open_interest":55.0,"volume":0.0,"delta":0.6017,"gamma":0.0007,"vega":12.8567,"theta":-1.2123,"rho":9.1452,"theo":298.2104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.73,"last_trade_time":"2026-02-17T12:11:13","percent_change":0.0,"prev_day_close":281.5},{"option":"SPXW260515P06800000","bid":172.0,"bid_size":0.0,"ask":172.7,"ask_size":0.0,"iv":0.175,"open_interest":12693.0,"volume":131.0,"delta":-0.3982,"gamma":0.0007,"vega":12.8567,"theta":-1.2544,"rho":-6.9113,"theo":173.3442,"change":-14.75,"open":165.0,"high":169.5,"low":160.05,"tick":"up","last_trade_price":169.5,"last_trade_time":"2026-02-18T15:50:43","percent_change":-8.00543,"prev_day_close":184.25},{"option":"SPXW260515C06810000","bid":291.3,"bid_size":0.0,"ask":292.3,"ask_size":0.0,"iv":0.1739,"open_interest":13.0,"volume":2.0,"delta":0.5954,"gamma":0.0007,"vega":12.9075,"theta":-1.2119,"rho":9.0582,"theo":291.2095,"change":10.85,"open":285.5,"high":285.5,"low":285.5,"tick":"up","last_trade_price":285.5,"last_trade_time":"2026-02-18T09:41:33","percent_change":3.95048,"prev_day_close":274.650009155273},{"option":"SPXW260515P06810000","bid":174.8,"bid_size":0.0,"ask":175.6,"ask_size":0.0,"iv":0.1739,"open_interest":44.0,"volume":0.0,"delta":-0.4045,"gamma":0.0007,"vega":12.9075,"theta":-1.2507,"rho":-7.0219,"theo":176.2441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.0,"last_trade_time":"2026-02-17T15:56:07","percent_change":0.0,"prev_day_close":187.349998474121},{"option":"SPXW260515C06820000","bid":284.3,"bid_size":0.0,"ask":285.3,"ask_size":0.0,"iv":0.1728,"open_interest":22.0,"volume":5.0,"delta":0.5891,"gamma":0.0007,"vega":12.9557,"theta":-1.2111,"rho":8.969,"theo":284.2653,"change":11.55,"open":279.5,"high":279.5,"low":279.5,"tick":"up","last_trade_price":279.5,"last_trade_time":"2026-02-18T15:36:17","percent_change":4.31051,"prev_day_close":267.949996948242},{"option":"SPXW260515P06820000","bid":177.7,"bid_size":0.0,"ask":178.5,"ask_size":0.0,"iv":0.1728,"open_interest":46.0,"volume":1.0,"delta":-0.4108,"gamma":0.0007,"vega":12.9557,"theta":-1.2465,"rho":-7.1347,"theo":179.2008,"change":-22.9,"open":167.6,"high":167.6,"low":167.6,"tick":"down","last_trade_price":167.6,"last_trade_time":"2026-02-18T10:54:14","percent_change":-12.021,"prev_day_close":190.5},{"option":"SPXW260515C06825000","bid":280.8,"bid_size":0.0,"ask":281.8,"ask_size":0.0,"iv":0.1723,"open_interest":20.0,"volume":2.0,"delta":0.5858,"gamma":0.0007,"vega":12.9788,"theta":-1.2106,"rho":8.9237,"theo":280.815,"change":28.04,"open":292.59,"high":292.59,"low":292.59,"tick":"up","last_trade_price":292.59,"last_trade_time":"2026-02-18T12:38:12","percent_change":10.5991,"prev_day_close":264.550003051758},{"option":"SPXW260515P06825000","bid":179.2,"bid_size":0.0,"ask":180.0,"ask_size":0.0,"iv":0.1722,"open_interest":118.0,"volume":5.0,"delta":-0.414,"gamma":0.0007,"vega":12.9788,"theta":-1.2443,"rho":-7.1918,"theo":180.7009,"change":-24.5,"open":185.6,"high":185.6,"low":167.6,"tick":"down","last_trade_price":167.6,"last_trade_time":"2026-02-18T11:11:38","percent_change":-12.7538,"prev_day_close":192.100006103516},{"option":"SPXW260515C06830000","bid":277.4,"bid_size":0.0,"ask":278.4,"ask_size":0.0,"iv":0.1717,"open_interest":6.0,"volume":0.0,"delta":0.5826,"gamma":0.0007,"vega":13.0012,"theta":-1.2099,"rho":8.8779,"theo":277.3794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":258.3,"last_trade_time":"2026-02-17T13:28:27","percent_change":0.0,"prev_day_close":261.25},{"option":"SPXW260515P06830000","bid":180.7,"bid_size":0.0,"ask":181.5,"ask_size":0.0,"iv":0.1718,"open_interest":70.0,"volume":2.0,"delta":-0.4173,"gamma":0.0007,"vega":13.0012,"theta":-1.242,"rho":-7.2494,"theo":182.2157,"change":-24.7,"open":169.0,"high":169.0,"low":169.0,"tick":"down","last_trade_price":169.0,"last_trade_time":"2026-02-18T11:14:44","percent_change":-12.7517,"prev_day_close":193.699996948242},{"option":"SPXW260515C06840000","bid":270.6,"bid_size":0.0,"ask":271.5,"ask_size":0.0,"iv":0.1706,"open_interest":2.0,"volume":13.0,"delta":0.5761,"gamma":0.0007,"vega":13.0437,"theta":-1.2084,"rho":8.7855,"theo":270.553,"change":15.15,"open":281.0,"high":281.0,"low":269.8,"tick":"down","last_trade_price":269.8,"last_trade_time":"2026-02-18T14:36:16","percent_change":5.94934,"prev_day_close":254.650001525879},{"option":"SPXW260515P06840000","bid":183.8,"bid_size":0.0,"ask":184.6,"ask_size":0.0,"iv":0.1706,"open_interest":96.0,"volume":4.0,"delta":-0.4238,"gamma":0.0007,"vega":13.0437,"theta":-1.2372,"rho":-7.3654,"theo":185.2902,"change":-14.59,"open":192.64,"high":192.64,"low":173.4,"tick":"up","last_trade_price":182.46,"last_trade_time":"2026-02-18T14:18:54","percent_change":-7.40421,"prev_day_close":197.050003051758},{"option":"SPXW260515C06850000","bid":263.8,"bid_size":0.0,"ask":264.7,"ask_size":0.0,"iv":0.1696,"open_interest":73.0,"volume":24.0,"delta":0.5694,"gamma":0.0007,"vega":13.0829,"theta":-1.2064,"rho":8.6921,"theo":263.7872,"change":23.8,"open":276.4,"high":276.4,"low":271.9,"tick":"down","last_trade_price":271.9,"last_trade_time":"2026-02-18T13:40:42","percent_change":9.5929,"prev_day_close":248.100006103516},{"option":"SPXW260515P06850000","bid":186.9,"bid_size":0.0,"ask":187.7,"ask_size":0.0,"iv":0.1695,"open_interest":282.0,"volume":25.0,"delta":-0.4304,"gamma":0.0007,"vega":13.0829,"theta":-1.2319,"rho":-7.4823,"theo":188.4252,"change":-17.0,"open":196.0,"high":196.8,"low":175.9,"tick":"up","last_trade_price":183.4,"last_trade_time":"2026-02-18T15:55:47","percent_change":-8.48303,"prev_day_close":200.399993896484},{"option":"SPXW260515C06860000","bid":257.1,"bid_size":0.0,"ask":258.0,"ask_size":0.0,"iv":0.1684,"open_interest":8.0,"volume":1.0,"delta":0.5627,"gamma":0.0007,"vega":13.1188,"theta":-1.2041,"rho":8.598,"theo":257.0829,"change":7.79,"open":249.44,"high":249.44,"low":249.44,"tick":"down","last_trade_price":249.44,"last_trade_time":"2026-02-18T14:58:20","percent_change":3.22367,"prev_day_close":241.650001525879},{"option":"SPXW260515P06860000","bid":190.1,"bid_size":0.0,"ask":190.9,"ask_size":0.0,"iv":0.1684,"open_interest":71.0,"volume":4.0,"delta":-0.4372,"gamma":0.0007,"vega":13.1188,"theta":-1.2262,"rho":-7.6001,"theo":191.6218,"change":-5.8,"open":178.9,"high":199.06,"low":178.9,"tick":"down","last_trade_price":198.0,"last_trade_time":"2026-02-18T15:24:37","percent_change":-2.84593,"prev_day_close":203.800003051758},{"option":"SPXW260515C06870000","bid":250.4,"bid_size":0.0,"ask":251.4,"ask_size":0.0,"iv":0.1674,"open_interest":10.0,"volume":0.0,"delta":0.5559,"gamma":0.0007,"vega":13.1513,"theta":-1.2014,"rho":8.5029,"theo":250.4411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":228.3,"last_trade_time":"2026-02-13T15:42:20","percent_change":0.0,"prev_day_close":235.200004577637},{"option":"SPXW260515P06870000","bid":193.3,"bid_size":0.0,"ask":194.2,"ask_size":0.0,"iv":0.1674,"open_interest":20.0,"volume":2.0,"delta":-0.444,"gamma":0.0007,"vega":13.1513,"theta":-1.2202,"rho":-7.7187,"theo":194.8808,"change":-19.8,"open":186.0,"high":187.5,"low":186.0,"tick":"up","last_trade_price":187.5,"last_trade_time":"2026-02-18T13:49:18","percent_change":-9.55138,"prev_day_close":207.300003051758},{"option":"SPXW260515C06875000","bid":247.1,"bid_size":0.0,"ask":248.1,"ask_size":0.0,"iv":0.1668,"open_interest":30.0,"volume":5.0,"delta":0.5524,"gamma":0.0007,"vega":13.1663,"theta":-1.1999,"rho":8.4549,"theo":247.1439,"change":23.35,"open":255.4,"high":255.4,"low":255.4,"tick":"up","last_trade_price":255.4,"last_trade_time":"2026-02-18T13:41:07","percent_change":10.0625,"prev_day_close":232.050003051758},{"option":"SPXW260515P06875000","bid":195.0,"bid_size":0.0,"ask":195.8,"ask_size":0.0,"iv":0.1668,"open_interest":147.0,"volume":2.0,"delta":-0.4475,"gamma":0.0007,"vega":13.1663,"theta":-1.217,"rho":-7.7785,"theo":196.5341,"change":-18.55,"open":186.8,"high":190.5,"low":186.8,"tick":"up","last_trade_price":190.5,"last_trade_time":"2026-02-18T13:54:34","percent_change":-8.87348,"prev_day_close":209.050003051758},{"option":"SPXW260515C06880000","bid":243.8,"bid_size":0.0,"ask":244.8,"ask_size":0.0,"iv":0.1663,"open_interest":6.0,"volume":8.0,"delta":0.549,"gamma":0.0007,"vega":13.1804,"theta":-1.1983,"rho":8.4065,"theo":243.8629,"change":12.4,"open":241.74,"high":241.74,"low":234.4,"tick":"up","last_trade_price":241.3,"last_trade_time":"2026-02-18T15:40:05","percent_change":5.41721,"prev_day_close":228.900001525879},{"option":"SPXW260515P06880000","bid":196.6,"bid_size":0.0,"ask":197.5,"ask_size":0.0,"iv":0.1663,"open_interest":54.0,"volume":5.0,"delta":-0.4509,"gamma":0.0007,"vega":13.1804,"theta":-1.2137,"rho":-7.8386,"theo":198.2035,"change":-8.6,"open":204.6,"high":204.6,"low":194.8,"tick":"no_change","last_trade_price":202.2,"last_trade_time":"2026-02-18T15:31:22","percent_change":-4.0797,"prev_day_close":210.800003051758},{"option":"SPXW260515C06890000","bid":237.3,"bid_size":0.0,"ask":238.1,"ask_size":0.0,"iv":0.1652,"open_interest":20.0,"volume":0.0,"delta":0.5419,"gamma":0.0007,"vega":13.2061,"theta":-1.1948,"rho":8.3083,"theo":237.35,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.17,"last_trade_time":"2026-02-13T14:46:38","percent_change":0.0,"prev_day_close":222.550003051758},{"option":"SPXW260515P06890000","bid":200.0,"bid_size":0.0,"ask":200.8,"ask_size":0.0,"iv":0.1652,"open_interest":28.0,"volume":9.0,"delta":-0.458,"gamma":0.0007,"vega":13.2061,"theta":-1.2068,"rho":-7.9605,"theo":201.5915,"change":-6.0,"open":192.0,"high":208.5,"low":188.8,"tick":"up","last_trade_price":208.5,"last_trade_time":"2026-02-18T15:29:39","percent_change":-2.7972,"prev_day_close":214.5},{"option":"SPXW260515C06900000","bid":230.9,"bid_size":0.0,"ask":231.6,"ask_size":0.0,"iv":0.1641,"open_interest":44.0,"volume":3.0,"delta":0.5348,"gamma":0.0007,"vega":13.2282,"theta":-1.1908,"rho":8.2076,"theo":230.9043,"change":29.45,"open":245.8,"high":245.8,"low":245.8,"tick":"no_change","last_trade_price":245.8,"last_trade_time":"2026-02-18T13:04:06","percent_change":13.6122,"prev_day_close":216.349998474121},{"option":"SPXW260515P06900000","bid":203.5,"bid_size":0.0,"ask":204.3,"ask_size":0.0,"iv":0.1641,"open_interest":3555.0,"volume":73.0,"delta":-0.465,"gamma":0.0007,"vega":13.2282,"theta":-1.1995,"rho":-8.0848,"theo":205.0466,"change":-12.3,"open":214.95,"high":214.95,"low":189.95,"tick":"down","last_trade_price":200.0,"last_trade_time":"2026-02-18T15:53:01","percent_change":-5.63445,"prev_day_close":218.300003051758},{"option":"SPXW260515C06910000","bid":224.5,"bid_size":0.0,"ask":225.3,"ask_size":0.0,"iv":0.1631,"open_interest":10.0,"volume":2.0,"delta":0.5276,"gamma":0.0007,"vega":13.2466,"theta":-1.1864,"rho":8.1042,"theo":224.5281,"change":15.6,"open":225.9,"high":225.9,"low":225.9,"tick":"up","last_trade_price":225.9,"last_trade_time":"2026-02-18T14:33:18","percent_change":7.41798,"prev_day_close":210.299995422363},{"option":"SPXW260515P06910000","bid":207.0,"bid_size":0.0,"ask":207.8,"ask_size":0.0,"iv":0.1631,"open_interest":26.0,"volume":0.0,"delta":-0.4723,"gamma":0.0007,"vega":13.2466,"theta":-1.1918,"rho":-8.2118,"theo":208.5713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.9,"last_trade_time":"2026-02-17T14:52:53","percent_change":0.0,"prev_day_close":221.949996948242},{"option":"SPXW260515C06920000","bid":218.2,"bid_size":0.0,"ask":219.0,"ask_size":0.0,"iv":0.162,"open_interest":15.0,"volume":0.0,"delta":0.5203,"gamma":0.0007,"vega":13.2609,"theta":-1.1816,"rho":7.998,"theo":218.2238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.37,"last_trade_time":"2026-02-13T15:30:58","percent_change":0.0,"prev_day_close":204.25},{"option":"SPXW260515P06920000","bid":210.6,"bid_size":0.0,"ask":211.4,"ask_size":0.0,"iv":0.162,"open_interest":27.0,"volume":1.0,"delta":-0.4796,"gamma":0.0007,"vega":13.2609,"theta":-1.1836,"rho":-8.3415,"theo":212.1678,"change":-26.35,"open":199.5,"high":199.5,"low":199.5,"tick":"down","last_trade_price":199.5,"last_trade_time":"2026-02-18T11:27:52","percent_change":-11.667,"prev_day_close":225.849998474121},{"option":"SPXW260515C06925000","bid":215.1,"bid_size":0.0,"ask":215.8,"ask_size":0.0,"iv":0.1615,"open_interest":99.0,"volume":0.0,"delta":0.5166,"gamma":0.0007,"vega":13.2666,"theta":-1.179,"rho":7.9441,"theo":215.0993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":219.75,"last_trade_time":"2026-02-13T12:31:33","percent_change":0.0,"prev_day_close":201.25},{"option":"SPXW260515P06925000","bid":212.4,"bid_size":0.0,"ask":213.3,"ask_size":0.0,"iv":0.1615,"open_interest":247.0,"volume":21.0,"delta":-0.4832,"gamma":0.0007,"vega":13.2666,"theta":-1.1794,"rho":-8.4072,"theo":213.9938,"change":-6.23,"open":217.53,"high":223.21,"low":196.97,"tick":"up","last_trade_price":221.52,"last_trade_time":"2026-02-18T15:12:36","percent_change":-2.73546,"prev_day_close":227.75},{"option":"SPXW260515C06930000","bid":211.9,"bid_size":0.0,"ask":212.7,"ask_size":0.0,"iv":0.1609,"open_interest":17.0,"volume":0.0,"delta":0.5129,"gamma":0.0007,"vega":13.2711,"theta":-1.1764,"rho":7.8898,"theo":211.9936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.54,"last_trade_time":"2026-02-13T14:46:38","percent_change":0.0,"prev_day_close":198.25},{"option":"SPXW260515P06930000","bid":214.3,"bid_size":0.0,"ask":215.1,"ask_size":0.0,"iv":0.1609,"open_interest":25.0,"volume":1.0,"delta":-0.4869,"gamma":0.0007,"vega":13.2711,"theta":-1.175,"rho":-8.4733,"theo":215.8385,"change":-27.95,"open":201.8,"high":201.8,"low":201.8,"tick":"down","last_trade_price":201.8,"last_trade_time":"2026-02-18T10:50:38","percent_change":-12.1654,"prev_day_close":229.75},{"option":"SPXW260515C06940000","bid":205.8,"bid_size":0.0,"ask":206.6,"ask_size":0.0,"iv":0.1598,"open_interest":25.0,"volume":4.0,"delta":0.5055,"gamma":0.0008,"vega":13.277,"theta":-1.1706,"rho":7.78,"theo":205.8396,"change":7.95,"open":200.3,"high":200.3,"low":200.3,"tick":"up","last_trade_price":200.3,"last_trade_time":"2026-02-18T14:56:47","percent_change":4.13309,"prev_day_close":192.349998474121},{"option":"SPXW260515P06940000","bid":218.0,"bid_size":0.0,"ask":218.9,"ask_size":0.0,"iv":0.1598,"open_interest":28.0,"volume":2.0,"delta":-0.4944,"gamma":0.0008,"vega":13.277,"theta":-1.166,"rho":-8.6066,"theo":219.5853,"change":-30.25,"open":203.1,"high":203.5,"low":203.1,"tick":"up","last_trade_price":203.5,"last_trade_time":"2026-02-18T13:07:47","percent_change":-12.9412,"prev_day_close":233.75},{"option":"SPXW260515C06950000","bid":199.7,"bid_size":0.0,"ask":200.5,"ask_size":0.0,"iv":0.1588,"open_interest":78.0,"volume":1.0,"delta":0.4979,"gamma":0.0008,"vega":13.2784,"theta":-1.1645,"rho":7.6694,"theo":199.7633,"change":21.15,"open":207.7,"high":207.7,"low":207.7,"tick":"up","last_trade_price":207.7,"last_trade_time":"2026-02-18T10:05:24","percent_change":11.3374,"prev_day_close":186.550003051758},{"option":"SPXW260515P06950000","bid":221.9,"bid_size":0.0,"ask":222.7,"ask_size":0.0,"iv":0.1588,"open_interest":123.0,"volume":0.0,"delta":-0.502,"gamma":0.0008,"vega":13.2784,"theta":-1.1565,"rho":-8.7408,"theo":223.4099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.3,"last_trade_time":"2026-02-17T15:54:50","percent_change":0.0,"prev_day_close":237.800003051758},{"option":"SPXW260515C06960000","bid":193.7,"bid_size":0.0,"ask":194.5,"ask_size":0.0,"iv":0.1578,"open_interest":46.0,"volume":8.0,"delta":0.4902,"gamma":0.0008,"vega":13.2752,"theta":-1.1579,"rho":7.5584,"theo":193.7661,"change":8.8,"open":187.5,"high":198.6,"low":187.5,"tick":"down","last_trade_price":189.6,"last_trade_time":"2026-02-18T15:34:39","percent_change":4.86725,"prev_day_close":180.800003051758},{"option":"SPXW260515P06960000","bid":225.8,"bid_size":0.0,"ask":226.6,"ask_size":0.0,"iv":0.1578,"open_interest":27.0,"volume":2.0,"delta":-0.5096,"gamma":0.0008,"vega":13.2752,"theta":-1.1465,"rho":-8.8754,"theo":227.3135,"change":-31.0,"open":212.2,"high":212.2,"low":211.0,"tick":"down","last_trade_price":211.0,"last_trade_time":"2026-02-18T13:07:11","percent_change":-12.8099,"prev_day_close":242.0},{"option":"SPXW260515C06970000","bid":187.8,"bid_size":0.0,"ask":188.6,"ask_size":0.0,"iv":0.1567,"open_interest":12.0,"volume":4.0,"delta":0.4825,"gamma":0.0008,"vega":13.2675,"theta":-1.1508,"rho":7.4467,"theo":187.8493,"change":8.8,"open":184.0,"high":184.0,"low":184.0,"tick":"up","last_trade_price":184.0,"last_trade_time":"2026-02-18T15:36:34","percent_change":5.02283,"prev_day_close":175.200004577637},{"option":"SPXW260515P06970000","bid":229.8,"bid_size":0.0,"ask":230.6,"ask_size":0.0,"iv":0.1568,"open_interest":35.0,"volume":0.0,"delta":-0.5174,"gamma":0.0008,"vega":13.2675,"theta":-1.1361,"rho":-9.0107,"theo":231.2975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.0,"last_trade_time":"2026-02-17T10:57:03","percent_change":0.0,"prev_day_close":246.349998474121},{"option":"SPXW260515C06975000","bid":184.9,"bid_size":0.0,"ask":185.7,"ask_size":0.0,"iv":0.1562,"open_interest":52.0,"volume":6.0,"delta":0.4786,"gamma":0.0008,"vega":13.2618,"theta":-1.1471,"rho":7.3905,"theo":184.9216,"change":17.15,"open":191.9,"high":196.1,"low":189.4,"tick":"up","last_trade_price":189.5,"last_trade_time":"2026-02-18T13:56:52","percent_change":9.95068,"prev_day_close":172.349998474121},{"option":"SPXW260515P06975000","bid":231.8,"bid_size":0.0,"ask":232.7,"ask_size":0.0,"iv":0.1562,"open_interest":58.0,"volume":6.0,"delta":-0.5213,"gamma":0.0008,"vega":13.2618,"theta":-1.1308,"rho":-9.0787,"theo":233.3203,"change":-18.1,"open":223.2,"high":230.3,"low":217.4,"tick":"up","last_trade_price":230.3,"last_trade_time":"2026-02-18T13:53:03","percent_change":-7.28663,"prev_day_close":248.399993896484},{"option":"SPXW260515C06980000","bid":182.0,"bid_size":0.0,"ask":182.8,"ask_size":0.0,"iv":0.1556,"open_interest":39.0,"volume":7.0,"delta":0.4747,"gamma":0.0008,"vega":13.2549,"theta":-1.1433,"rho":7.3338,"theo":182.0146,"change":16.8,"open":192.7,"high":192.7,"low":186.4,"tick":"down","last_trade_price":186.4,"last_trade_time":"2026-02-18T13:56:09","percent_change":9.90566,"prev_day_close":169.599998474121},{"option":"SPXW260515P06980000","bid":233.8,"bid_size":0.0,"ask":234.7,"ask_size":0.0,"iv":0.1557,"open_interest":17.0,"volume":2.0,"delta":-0.5252,"gamma":0.0008,"vega":13.2549,"theta":-1.1253,"rho":-9.1471,"theo":235.3638,"change":-32.0,"open":218.2,"high":218.6,"low":218.2,"tick":"up","last_trade_price":218.6,"last_trade_time":"2026-02-18T13:07:18","percent_change":-12.7694,"prev_day_close":250.600006103516},{"option":"SPXW260515C06990000","bid":176.3,"bid_size":0.0,"ask":177.0,"ask_size":0.0,"iv":0.1546,"open_interest":15.0,"volume":0.0,"delta":0.4668,"gamma":0.0008,"vega":13.2373,"theta":-1.1353,"rho":7.219,"theo":176.2643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.7,"last_trade_time":"2026-02-17T15:53:54","percent_change":0.0,"prev_day_close":164.150001525879},{"option":"SPXW260515P06990000","bid":238.0,"bid_size":0.0,"ask":238.9,"ask_size":0.0,"iv":0.1546,"open_interest":17.0,"volume":9.0,"delta":-0.5331,"gamma":0.0008,"vega":13.2373,"theta":-1.114,"rho":-9.2856,"theo":239.5143,"change":-32.8,"open":256.95,"high":256.95,"low":222.2,"tick":"down","last_trade_price":222.2,"last_trade_time":"2026-02-18T13:07:52","percent_change":-12.8627,"prev_day_close":255.0},{"option":"SPXW260515C07000000","bid":170.6,"bid_size":0.0,"ask":171.4,"ask_size":0.0,"iv":0.1536,"open_interest":1582.0,"volume":8.0,"delta":0.4588,"gamma":0.0008,"vega":13.2142,"theta":-1.1269,"rho":7.1015,"theo":170.601,"change":6.23,"open":164.0,"high":181.5,"low":164.0,"tick":"down","last_trade_price":165.03,"last_trade_time":"2026-02-18T14:57:38","percent_change":3.92318,"prev_day_close":158.799995422363},{"option":"SPXW260515P07000000","bid":242.2,"bid_size":0.0,"ask":243.1,"ask_size":0.0,"iv":0.1536,"open_interest":1620.0,"volume":36.0,"delta":-0.5411,"gamma":0.0008,"vega":13.2142,"theta":-1.1022,"rho":-9.4267,"theo":243.7519,"change":-6.8,"open":260.96,"high":260.96,"low":225.9,"tick":"up","last_trade_price":252.7,"last_trade_time":"2026-02-18T14:57:38","percent_change":-2.62042,"prev_day_close":259.5},{"option":"SPXW260515C07010000","bid":165.0,"bid_size":0.0,"ask":165.8,"ask_size":0.0,"iv":0.1526,"open_interest":83.0,"volume":1.0,"delta":0.4507,"gamma":0.0008,"vega":13.1855,"theta":-1.118,"rho":6.9812,"theo":165.0277,"change":4.9,"open":158.4,"high":158.4,"low":158.4,"tick":"down","last_trade_price":158.4,"last_trade_time":"2026-02-18T15:29:16","percent_change":3.19218,"prev_day_close":153.5},{"option":"SPXW260515P07010000","bid":246.6,"bid_size":0.0,"ask":247.5,"ask_size":0.0,"iv":0.1526,"open_interest":18.0,"volume":0.0,"delta":-0.5492,"gamma":0.0008,"vega":13.1855,"theta":-1.09,"rho":-9.5705,"theo":248.0794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.6,"last_trade_time":"2026-02-17T12:07:49","percent_change":0.0,"prev_day_close":264.350006103516},{"option":"SPXW260515C07020000","bid":159.6,"bid_size":0.0,"ask":160.3,"ask_size":0.0,"iv":0.1516,"open_interest":24.0,"volume":1.0,"delta":0.4426,"gamma":0.0008,"vega":13.1508,"theta":-1.1087,"rho":6.8588,"theo":159.5472,"change":4.7,"open":153.0,"high":153.0,"low":153.0,"tick":"up","last_trade_price":153.0,"last_trade_time":"2026-02-18T15:29:13","percent_change":3.16925,"prev_day_close":148.299995422363},{"option":"SPXW260515P07020000","bid":251.0,"bid_size":0.0,"ask":252.0,"ask_size":0.0,"iv":0.1516,"open_interest":21.0,"volume":1.0,"delta":-0.5573,"gamma":0.0008,"vega":13.1508,"theta":-1.0773,"rho":-9.7166,"theo":252.4997,"change":0.82,"open":269.72,"high":269.72,"low":269.72,"tick":"down","last_trade_price":269.72,"last_trade_time":"2026-02-18T09:30:35","percent_change":0.304948,"prev_day_close":268.899993896484},{"option":"SPXW260515C07025000","bid":156.9,"bid_size":0.0,"ask":157.6,"ask_size":0.0,"iv":0.1511,"open_interest":36.0,"volume":0.0,"delta":0.4384,"gamma":0.0008,"vega":13.1314,"theta":-1.1039,"rho":6.7969,"theo":156.8425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.6,"last_trade_time":"2026-02-17T15:43:37","percent_change":0.0,"prev_day_close":145.700004577637},{"option":"SPXW260515P07025000","bid":253.2,"bid_size":0.0,"ask":254.2,"ask_size":0.0,"iv":0.1511,"open_interest":31.0,"volume":0.0,"delta":-0.5614,"gamma":0.0008,"vega":13.1314,"theta":-1.0708,"rho":-9.7902,"theo":254.7454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.1,"last_trade_time":"2026-02-13T13:12:19","percent_change":0.0,"prev_day_close":271.299987792969},{"option":"SPXW260515C07030000","bid":154.2,"bid_size":0.0,"ask":154.9,"ask_size":0.0,"iv":0.1506,"open_interest":37.0,"volume":0.0,"delta":0.4343,"gamma":0.0008,"vega":13.1105,"theta":-1.0989,"rho":6.7349,"theo":154.1618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.8,"last_trade_time":"2026-02-13T15:59:30","percent_change":0.0,"prev_day_close":143.200004577637},{"option":"SPXW260515P07030000","bid":255.5,"bid_size":0.0,"ask":256.5,"ask_size":0.0,"iv":0.1506,"open_interest":21.0,"volume":0.0,"delta":-0.5655,"gamma":0.0008,"vega":13.1105,"theta":-1.0642,"rho":-9.864,"theo":257.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.1,"last_trade_time":"2026-02-17T15:43:09","percent_change":0.0,"prev_day_close":273.700012207031},{"option":"SPXW260515C07040000","bid":148.9,"bid_size":0.0,"ask":149.6,"ask_size":0.0,"iv":0.1496,"open_interest":31.0,"volume":3.0,"delta":0.4261,"gamma":0.0008,"vega":13.0646,"theta":-1.0887,"rho":6.6107,"theo":148.8733,"change":4.4,"open":142.7,"high":142.7,"low":142.6,"tick":"no_change","last_trade_price":142.6,"last_trade_time":"2026-02-18T15:29:25","percent_change":3.18379,"prev_day_close":138.200004577637},{"option":"SPXW260515P07040000","bid":260.1,"bid_size":0.0,"ask":261.1,"ask_size":0.0,"iv":0.1496,"open_interest":8.0,"volume":0.0,"delta":-0.5738,"gamma":0.0008,"vega":13.0646,"theta":-1.0506,"rho":-10.0118,"theo":261.6275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.4,"last_trade_time":"2026-02-13T10:55:12","percent_change":0.0,"prev_day_close":278.5},{"option":"SPXW260515C07050000","bid":143.7,"bid_size":0.0,"ask":144.4,"ask_size":0.0,"iv":0.1486,"open_interest":85.0,"volume":2.0,"delta":0.4177,"gamma":0.0008,"vega":13.0133,"theta":-1.078,"rho":6.4867,"theo":143.6828,"change":4.45,"open":137.3,"high":137.8,"low":137.3,"tick":"up","last_trade_price":137.8,"last_trade_time":"2026-02-18T15:29:29","percent_change":3.33708,"prev_day_close":133.349998474121},{"option":"SPXW260515P07050000","bid":264.8,"bid_size":0.0,"ask":265.8,"ask_size":0.0,"iv":0.1486,"open_interest":60.0,"volume":35.0,"delta":-0.5821,"gamma":0.0008,"vega":13.0133,"theta":-1.0366,"rho":-10.1593,"theo":266.3379,"change":-25.6,"open":273.0,"high":273.0,"low":250.35,"tick":"down","last_trade_price":258.0,"last_trade_time":"2026-02-18T13:44:58","percent_change":-9.0268,"prev_day_close":283.600006103516},{"option":"SPXW260515C07060000","bid":138.6,"bid_size":0.0,"ask":139.4,"ask_size":0.0,"iv":0.1476,"open_interest":23.0,"volume":7.0,"delta":0.4094,"gamma":0.0008,"vega":12.9568,"theta":-1.0668,"rho":6.3628,"theo":138.5915,"change":12.8,"open":147.7,"high":147.7,"low":141.4,"tick":"down","last_trade_price":141.4,"last_trade_time":"2026-02-18T14:13:55","percent_change":9.95335,"prev_day_close":128.599998474121},{"option":"SPXW260515P07060000","bid":269.7,"bid_size":0.0,"ask":270.6,"ask_size":0.0,"iv":0.1476,"open_interest":1.0,"volume":0.0,"delta":-0.5905,"gamma":0.0008,"vega":12.9568,"theta":-1.0221,"rho":-10.3069,"theo":271.1475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.0,"last_trade_time":"2026-01-29T11:45:34","percent_change":0.0,"prev_day_close":288.650009155273},{"option":"SPXW260515C07070000","bid":133.7,"bid_size":0.0,"ask":134.4,"ask_size":0.0,"iv":0.1466,"open_interest":6.0,"volume":2.0,"delta":0.4009,"gamma":0.0008,"vega":12.8944,"theta":-1.0553,"rho":6.238,"theo":133.6009,"change":18.9,"open":140.73,"high":142.8,"low":140.73,"tick":"up","last_trade_price":142.8,"last_trade_time":"2026-02-18T11:40:58","percent_change":15.2542,"prev_day_close":123.899997711182},{"option":"SPXW260515P07070000","bid":274.6,"bid_size":0.0,"ask":275.5,"ask_size":0.0,"iv":0.1466,"open_interest":27.0,"volume":0.0,"delta":-0.599,"gamma":0.0008,"vega":12.8944,"theta":-1.0072,"rho":-10.4552,"theo":276.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.01,"last_trade_time":"2026-02-02T12:00:08","percent_change":0.0,"prev_day_close":294.0},{"option":"SPXW260515C07075000","bid":131.2,"bid_size":0.0,"ask":131.9,"ask_size":0.0,"iv":0.1462,"open_interest":16.0,"volume":1.0,"delta":0.3967,"gamma":0.0008,"vega":12.8609,"theta":-1.0494,"rho":6.175,"theo":131.1438,"change":16.63,"open":138.23,"high":138.23,"low":138.23,"tick":"up","last_trade_price":138.23,"last_trade_time":"2026-02-18T10:26:20","percent_change":13.676,"prev_day_close":121.600002288818},{"option":"SPXW260515P07075000","bid":277.0,"bid_size":0.0,"ask":278.0,"ask_size":0.0,"iv":0.1462,"open_interest":36.0,"volume":0.0,"delta":-0.6032,"gamma":0.0008,"vega":12.8609,"theta":-0.9996,"rho":-10.53,"theo":278.551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":334.2,"last_trade_time":"2026-02-05T11:24:53","percent_change":0.0,"prev_day_close":296.349990844727},{"option":"SPXW260515C07080000","bid":128.7,"bid_size":0.0,"ask":129.5,"ask_size":0.0,"iv":0.1457,"open_interest":45.0,"volume":2.0,"delta":0.3924,"gamma":0.0008,"vega":12.8258,"theta":-1.0433,"rho":6.1115,"theo":128.7127,"change":18.0,"open":137.1,"high":137.1,"low":137.1,"tick":"up","last_trade_price":137.1,"last_trade_time":"2026-02-18T11:13:59","percent_change":15.1134,"prev_day_close":119.099998474121},{"option":"SPXW260515P07080000","bid":279.6,"bid_size":0.0,"ask":280.5,"ask_size":0.0,"iv":0.1457,"open_interest":20.0,"volume":1.0,"delta":-0.6074,"gamma":0.0008,"vega":12.8258,"theta":-0.9919,"rho":-10.6053,"theo":281.0703,"change":-11.0,"open":288.2,"high":288.2,"low":288.2,"tick":"up","last_trade_price":288.2,"last_trade_time":"2026-02-18T09:41:50","percent_change":-3.67647,"prev_day_close":299.199996948242},{"option":"SPXW260515C07090000","bid":124.0,"bid_size":0.0,"ask":124.7,"ask_size":0.0,"iv":0.1448,"open_interest":30.0,"volume":0.0,"delta":0.3839,"gamma":0.0008,"vega":12.7502,"theta":-1.0309,"rho":5.9827,"theo":123.9295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.9,"last_trade_time":"2026-02-17T11:12:33","percent_change":0.0,"prev_day_close":114.599998474121},{"option":"SPXW260515P07090000","bid":284.7,"bid_size":0.0,"ask":285.7,"ask_size":0.0,"iv":0.1447,"open_interest":7.0,"volume":0.0,"delta":-0.616,"gamma":0.0008,"vega":12.7502,"theta":-0.9762,"rho":-10.7577,"theo":286.188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.8,"last_trade_time":"2026-01-30T10:41:53","percent_change":0.0,"prev_day_close":304.550003051758},{"option":"SPXW260515C07100000","bid":119.2,"bid_size":0.0,"ask":120.0,"ask_size":0.0,"iv":0.1437,"open_interest":9982.0,"volume":19.0,"delta":0.3754,"gamma":0.0008,"vega":12.6675,"theta":-1.0181,"rho":5.8518,"theo":119.2535,"change":10.6,"open":122.3,"high":128.3,"low":118.6,"tick":"up","last_trade_price":120.9,"last_trade_time":"2026-02-18T15:50:12","percent_change":9.61016,"prev_day_close":110.299999237061},{"option":"SPXW260515P07100000","bid":289.9,"bid_size":0.0,"ask":290.9,"ask_size":0.0,"iv":0.1438,"open_interest":74.0,"volume":0.0,"delta":-0.6245,"gamma":0.0008,"vega":12.6675,"theta":-0.96,"rho":-10.9122,"theo":291.4129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":251.61,"last_trade_time":"2026-02-11T14:45:50","percent_change":0.0,"prev_day_close":310.0},{"option":"SPXW260515C07110000","bid":114.7,"bid_size":0.0,"ask":115.4,"ask_size":0.0,"iv":0.1429,"open_interest":32.0,"volume":1.0,"delta":0.3668,"gamma":0.0008,"vega":12.5778,"theta":-1.0049,"rho":5.7199,"theo":114.6866,"change":11.5,"open":117.5,"high":117.5,"low":117.5,"tick":"up","last_trade_price":117.5,"last_trade_time":"2026-02-18T10:02:55","percent_change":10.8491,"prev_day_close":106.0},{"option":"SPXW260515P07110000","bid":295.2,"bid_size":0.0,"ask":296.2,"ask_size":0.0,"iv":0.1429,"open_interest":4.0,"volume":0.0,"delta":-0.6331,"gamma":0.0008,"vega":12.5778,"theta":-0.9434,"rho":-11.0676,"theo":296.7468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.7,"last_trade_time":"2026-02-05T11:41:24","percent_change":0.0,"prev_day_close":315.650009155273},{"option":"SPXW260515C07120000","bid":110.2,"bid_size":0.0,"ask":110.9,"ask_size":0.0,"iv":0.1419,"open_interest":65.0,"volume":1.0,"delta":0.3582,"gamma":0.0008,"vega":12.482,"theta":-0.9913,"rho":5.5883,"theo":110.2295,"change":11.35,"open":113.1,"high":113.1,"low":113.1,"tick":"up","last_trade_price":113.1,"last_trade_time":"2026-02-18T10:03:04","percent_change":11.1548,"prev_day_close":101.75},{"option":"SPXW260515P07120000","bid":300.6,"bid_size":0.0,"ask":301.6,"ask_size":0.0,"iv":0.142,"open_interest":19.0,"volume":0.0,"delta":-0.6417,"gamma":0.0008,"vega":12.482,"theta":-0.9265,"rho":-11.2228,"theo":302.1906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.7,"last_trade_time":"2026-02-05T11:41:59","percent_change":0.0,"prev_day_close":321.299987792969},{"option":"SPXW260515C07125000","bid":108.0,"bid_size":0.0,"ask":108.8,"ask_size":0.0,"iv":0.1415,"open_interest":132.0,"volume":8.0,"delta":0.3539,"gamma":0.0008,"vega":12.432,"theta":-0.9843,"rho":5.5229,"theo":108.0422,"change":14.95,"open":110.5,"high":116.0,"low":110.5,"tick":"down","last_trade_price":114.7,"last_trade_time":"2026-02-18T11:55:13","percent_change":14.9875,"prev_day_close":99.75},{"option":"SPXW260515P07125000","bid":303.4,"bid_size":0.0,"ask":304.4,"ask_size":0.0,"iv":0.1415,"open_interest":45.0,"volume":1.0,"delta":-0.646,"gamma":0.0008,"vega":12.432,"theta":-0.9179,"rho":-11.3,"theo":304.9537,"change":-15.12,"open":309.28,"high":309.28,"low":309.28,"tick":"down","last_trade_price":309.28,"last_trade_time":"2026-02-18T15:02:23","percent_change":-4.66091,"prev_day_close":324.399993896484},{"option":"SPXW260515C07130000","bid":105.8,"bid_size":0.0,"ask":106.6,"ask_size":0.0,"iv":0.1411,"open_interest":11.0,"volume":0.0,"delta":0.3496,"gamma":0.0008,"vega":12.3807,"theta":-0.9773,"rho":5.4579,"theo":105.8823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.1,"last_trade_time":"2026-02-13T12:21:03","percent_change":0.0,"prev_day_close":97.6500015258789},{"option":"SPXW260515P07130000","bid":306.2,"bid_size":0.0,"ask":307.2,"ask_size":0.0,"iv":0.1411,"open_interest":7.0,"volume":0.0,"delta":-0.6502,"gamma":0.0008,"vega":12.3807,"theta":-0.9092,"rho":-11.3768,"theo":307.7442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":326.2,"last_trade_time":"2026-02-12T11:30:29","percent_change":0.0,"prev_day_close":327.25},{"option":"SPXW260515C07140000","bid":101.6,"bid_size":0.0,"ask":102.3,"ask_size":0.0,"iv":0.1402,"open_interest":39.0,"volume":0.0,"delta":0.341,"gamma":0.0008,"vega":12.2744,"theta":-0.9629,"rho":5.3285,"theo":101.6446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.8,"last_trade_time":"2026-02-17T11:12:35","percent_change":0.0,"prev_day_close":93.7000007629394},{"option":"SPXW260515P07140000","bid":311.8,"bid_size":0.0,"ask":312.8,"ask_size":0.0,"iv":0.1402,"open_interest":5.0,"volume":0.0,"delta":-0.6588,"gamma":0.0008,"vega":12.2744,"theta":-0.8915,"rho":-11.5298,"theo":313.4074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.2,"last_trade_time":"2026-02-13T10:21:15","percent_change":0.0,"prev_day_close":333.100006103516},{"option":"SPXW260515C07150000","bid":97.4,"bid_size":0.0,"ask":98.2,"ask_size":0.0,"iv":0.1393,"open_interest":7299.0,"volume":4.0,"delta":0.3325,"gamma":0.0008,"vega":12.1626,"theta":-0.9482,"rho":5.1992,"theo":97.5163,"change":2.05,"open":92.4,"high":92.4,"low":91.9,"tick":"down","last_trade_price":91.9,"last_trade_time":"2026-02-18T09:32:10","percent_change":2.28158,"prev_day_close":89.8499984741211},{"option":"SPXW260515P07150000","bid":317.6,"bid_size":0.0,"ask":318.6,"ask_size":0.0,"iv":0.1393,"open_interest":66.0,"volume":2.0,"delta":-0.6674,"gamma":0.0008,"vega":12.1626,"theta":-0.8734,"rho":-11.6826,"theo":319.1799,"change":-15.59,"open":319.07,"high":323.61,"low":319.07,"tick":"up","last_trade_price":323.61,"last_trade_time":"2026-02-18T15:02:23","percent_change":-4.59611,"prev_day_close":339.199996948242},{"option":"SPXW260515C07160000","bid":93.4,"bid_size":0.0,"ask":94.1,"ask_size":0.0,"iv":0.1384,"open_interest":16.0,"volume":12.0,"delta":0.3239,"gamma":0.0008,"vega":12.0444,"theta":-0.9332,"rho":5.069,"theo":93.4979,"change":10.35,"open":96.4,"high":96.4,"low":96.4,"tick":"up","last_trade_price":96.4,"last_trade_time":"2026-02-18T15:53:25","percent_change":12.0279,"prev_day_close":86.0499992370606},{"option":"SPXW260515P07160000","bid":323.4,"bid_size":0.0,"ask":324.6,"ask_size":0.0,"iv":0.1385,"open_interest":5.0,"volume":0.0,"delta":-0.676,"gamma":0.0008,"vega":12.0444,"theta":-0.8551,"rho":-11.8364,"theo":325.0623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.1,"last_trade_time":"2026-02-09T15:45:14","percent_change":0.0,"prev_day_close":345.0},{"option":"SPXW260515C07170000","bid":89.5,"bid_size":0.0,"ask":90.2,"ask_size":0.0,"iv":0.1376,"open_interest":12.0,"volume":0.0,"delta":0.3153,"gamma":0.0008,"vega":11.9191,"theta":-0.9178,"rho":4.9373,"theo":89.5904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.6,"last_trade_time":"2026-02-17T11:12:35","percent_change":0.0,"prev_day_close":82.4000015258789},{"option":"SPXW260515P07170000","bid":329.4,"bid_size":0.0,"ask":330.4,"ask_size":0.0,"iv":0.1376,"open_interest":0.0,"volume":0.0,"delta":-0.6846,"gamma":0.0008,"vega":11.9191,"theta":-0.8364,"rho":-11.9917,"theo":331.0557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":351.199996948242},{"option":"SPXW260515C07175000","bid":87.5,"bid_size":0.0,"ask":88.3,"ask_size":0.0,"iv":0.1371,"open_interest":35.0,"volume":0.0,"delta":0.311,"gamma":0.0008,"vega":11.8536,"theta":-0.9101,"rho":4.871,"theo":87.6785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.0,"last_trade_time":"2026-02-13T12:23:10","percent_change":0.0,"prev_day_close":80.7000007629394},{"option":"SPXW260515P07175000","bid":332.4,"bid_size":0.0,"ask":333.4,"ask_size":0.0,"iv":0.1372,"open_interest":78.0,"volume":0.0,"delta":-0.6888,"gamma":0.0008,"vega":11.8536,"theta":-0.8269,"rho":-12.0698,"theo":334.0942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":348.5,"last_trade_time":"2025-12-31T14:52:11","percent_change":0.0,"prev_day_close":354.650009155273},{"option":"SPXW260515C07180000","bid":85.6,"bid_size":0.0,"ask":86.4,"ask_size":0.0,"iv":0.1368,"open_interest":21.0,"volume":2.0,"delta":0.3068,"gamma":0.0008,"vega":11.7862,"theta":-0.9022,"rho":4.8046,"theo":85.7946,"change":4.85,"open":83.7,"high":83.7,"low":83.7,"tick":"up","last_trade_price":83.7,"last_trade_time":"2026-02-18T15:35:43","percent_change":6.15092,"prev_day_close":78.8499984741211},{"option":"SPXW260515P07180000","bid":335.4,"bid_size":0.0,"ask":336.6,"ask_size":0.0,"iv":0.1368,"open_interest":2.0,"volume":0.0,"delta":-0.6931,"gamma":0.0008,"vega":11.7862,"theta":-0.8174,"rho":-12.148,"theo":337.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.6,"last_trade_time":"2026-02-06T10:40:00","percent_change":0.0,"prev_day_close":357.549987792969},{"option":"SPXW260515C07190000","bid":81.9,"bid_size":0.0,"ask":82.7,"ask_size":0.0,"iv":0.1359,"open_interest":17.0,"volume":10.0,"delta":0.2983,"gamma":0.0008,"vega":11.6466,"theta":-0.8862,"rho":4.6722,"theo":82.1106,"change":11.0,"open":86.4,"high":86.4,"low":86.4,"tick":"up","last_trade_price":86.4,"last_trade_time":"2026-02-18T13:28:31","percent_change":14.5889,"prev_day_close":75.4000015258789},{"option":"SPXW260515P07190000","bid":339.5,"bid_size":0.0,"ask":344.6,"ask_size":0.0,"iv":0.1363,"open_interest":5.0,"volume":0.0,"delta":-0.7016,"gamma":0.0008,"vega":11.6466,"theta":-0.798,"rho":-12.3039,"theo":343.3776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.5,"last_trade_time":"2026-02-11T10:53:57","percent_change":0.0,"prev_day_close":364.100006103516},{"option":"SPXW260515C07200000","bid":78.3,"bid_size":0.0,"ask":79.0,"ask_size":0.0,"iv":0.1351,"open_interest":2265.0,"volume":15.0,"delta":0.2899,"gamma":0.0008,"vega":11.5014,"theta":-0.87,"rho":4.5416,"theo":78.5374,"change":12.03,"open":73.48,"high":84.77,"low":73.48,"tick":"down","last_trade_price":84.08,"last_trade_time":"2026-02-18T10:52:46","percent_change":16.6967,"prev_day_close":72.0499992370606},{"option":"SPXW260515P07200000","bid":345.8,"bid_size":0.0,"ask":351.0,"ask_size":0.0,"iv":0.1355,"open_interest":12.0,"volume":0.0,"delta":-0.71,"gamma":0.0008,"vega":11.5014,"theta":-0.7785,"rho":-12.4581,"theo":349.7052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.2,"last_trade_time":"2026-02-06T14:16:53","percent_change":0.0,"prev_day_close":370.849990844727},{"option":"SPXW260515C07210000","bid":74.8,"bid_size":0.0,"ask":75.6,"ask_size":0.0,"iv":0.1343,"open_interest":28.0,"volume":0.0,"delta":0.2815,"gamma":0.0008,"vega":11.3521,"theta":-0.8535,"rho":4.4133,"theo":75.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.7,"last_trade_time":"2026-02-17T11:16:40","percent_change":0.0,"prev_day_close":68.8499984741211},{"option":"SPXW260515P07210000","bid":352.4,"bid_size":0.0,"ask":357.0,"ask_size":0.0,"iv":0.1345,"open_interest":0.0,"volume":0.0,"delta":-0.7184,"gamma":0.0008,"vega":11.3521,"theta":-0.7586,"rho":-12.6101,"theo":356.142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.25},{"option":"SPXW260515C07220000","bid":71.5,"bid_size":0.0,"ask":72.2,"ask_size":0.0,"iv":0.1336,"open_interest":187.0,"volume":0.0,"delta":0.2732,"gamma":0.0007,"vega":11.1988,"theta":-0.8367,"rho":4.2866,"theo":71.7166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.2,"last_trade_time":"2026-02-11T14:35:51","percent_change":0.0,"prev_day_close":65.75},{"option":"SPXW260515P07220000","bid":358.5,"bid_size":0.0,"ask":363.5,"ask_size":0.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.7267,"gamma":0.0007,"vega":11.1988,"theta":-0.7385,"rho":-12.7603,"theo":362.6861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.050003051758},{"option":"SPXW260515C07225000","bid":69.8,"bid_size":0.0,"ask":70.6,"ask_size":0.0,"iv":0.1332,"open_interest":97.0,"volume":5.0,"delta":0.269,"gamma":0.0007,"vega":11.1206,"theta":-0.8283,"rho":4.2235,"theo":70.0782,"change":10.95,"open":75.1,"high":75.1,"low":75.1,"tick":"up","last_trade_price":75.1,"last_trade_time":"2026-02-18T11:52:35","percent_change":17.0694,"prev_day_close":64.1499996185303},{"option":"SPXW260515P07225000","bid":361.8,"bid_size":0.0,"ask":367.1,"ask_size":0.0,"iv":0.1332,"open_interest":10.0,"volume":0.0,"delta":-0.7308,"gamma":0.0007,"vega":11.1206,"theta":-0.7284,"rho":-12.8352,"theo":365.9982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":347.21,"last_trade_time":"2026-02-06T14:16:53","percent_change":0.0,"prev_day_close":387.600006103516},{"option":"SPXW260515C07230000","bid":68.2,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.1328,"open_interest":89.0,"volume":4.0,"delta":0.2649,"gamma":0.0007,"vega":11.0411,"theta":-0.8198,"rho":4.1603,"theo":68.4663,"change":10.78,"open":73.67,"high":74.07,"low":73.43,"tick":"down","last_trade_price":73.43,"last_trade_time":"2026-02-18T10:52:46","percent_change":17.2067,"prev_day_close":62.6499996185303},{"option":"SPXW260515P07230000","bid":365.5,"bid_size":0.0,"ask":370.2,"ask_size":0.0,"iv":0.1331,"open_interest":3.0,"volume":0.0,"delta":-0.735,"gamma":0.0007,"vega":11.0411,"theta":-0.7182,"rho":-12.9102,"theo":369.3367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.6,"last_trade_time":"2026-02-06T13:59:59","percent_change":0.0,"prev_day_close":390.799987792969},{"option":"SPXW260515C07240000","bid":65.1,"bid_size":0.0,"ask":65.7,"ask_size":0.0,"iv":0.1321,"open_interest":70.0,"volume":2.0,"delta":0.2567,"gamma":0.0007,"vega":10.8777,"theta":-0.8026,"rho":4.0336,"theo":65.3222,"change":3.69,"open":63.49,"high":63.49,"low":63.49,"tick":"up","last_trade_price":63.49,"last_trade_time":"2026-02-18T15:37:21","percent_change":6.17057,"prev_day_close":59.7999992370606},{"option":"SPXW260515P07240000","bid":371.9,"bid_size":0.0,"ask":376.9,"ask_size":0.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.7431,"gamma":0.0007,"vega":10.8777,"theta":-0.6977,"rho":-13.0605,"theo":376.0935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.800003051758},{"option":"SPXW260515C07250000","bid":62.0,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.1314,"open_interest":72.0,"volume":2.0,"delta":0.2486,"gamma":0.0007,"vega":10.7077,"theta":-0.7853,"rho":3.9065,"theo":62.2843,"change":3.56,"open":60.51,"high":60.51,"low":60.51,"tick":"down","last_trade_price":60.51,"last_trade_time":"2026-02-18T15:37:21","percent_change":6.2511,"prev_day_close":56.9499988555908},{"option":"SPXW260515P07250000","bid":378.9,"bid_size":0.0,"ask":383.7,"ask_size":0.0,"iv":0.1316,"open_interest":10.0,"volume":0.0,"delta":-0.7512,"gamma":0.0007,"vega":10.7077,"theta":-0.6771,"rho":-13.2112,"theo":382.9565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.7,"last_trade_time":"2026-01-23T15:45:26","percent_change":0.0,"prev_day_close":405.199996948242},{"option":"SPXW260515C07260000","bid":59.1,"bid_size":0.0,"ask":59.7,"ask_size":0.0,"iv":0.1307,"open_interest":134.0,"volume":0.0,"delta":0.2406,"gamma":0.0007,"vega":10.5314,"theta":-0.7678,"rho":3.7804,"theo":59.352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.55,"last_trade_time":"2026-02-17T10:02:25","percent_change":0.0,"prev_day_close":54.25},{"option":"SPXW260515P07260000","bid":385.7,"bid_size":0.0,"ask":390.8,"ask_size":0.0,"iv":0.131,"open_interest":4.0,"volume":0.0,"delta":-0.7592,"gamma":0.0007,"vega":10.5314,"theta":-0.6562,"rho":-13.3609,"theo":389.925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.200012207031},{"option":"SPXW260515C07270000","bid":56.2,"bid_size":0.0,"ask":56.9,"ask_size":0.0,"iv":0.13,"open_interest":24.0,"volume":5.0,"delta":0.2327,"gamma":0.0007,"vega":10.3503,"theta":-0.7502,"rho":3.6565,"theo":56.5237,"change":8.7,"open":60.3,"high":60.3,"low":60.3,"tick":"up","last_trade_price":60.3,"last_trade_time":"2026-02-18T10:32:36","percent_change":16.8605,"prev_day_close":51.6000003814697},{"option":"SPXW260515P07270000","bid":393.1,"bid_size":0.0,"ask":397.8,"ask_size":0.0,"iv":0.1303,"open_interest":3.0,"volume":0.0,"delta":-0.7671,"gamma":0.0007,"vega":10.3503,"theta":-0.6353,"rho":-13.5083,"theo":396.9975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.300003051758},{"option":"SPXW260515C07275000","bid":54.8,"bid_size":0.0,"ask":55.5,"ask_size":0.0,"iv":0.1297,"open_interest":31.0,"volume":0.0,"delta":0.2288,"gamma":0.0007,"vega":10.2585,"theta":-0.7413,"rho":3.5958,"theo":55.1478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.07,"last_trade_time":"2026-02-17T12:18:16","percent_change":0.0,"prev_day_close":50.3999996185303},{"option":"SPXW260515P07275000","bid":396.7,"bid_size":0.0,"ask":401.4,"ask_size":0.0,"iv":0.1299,"open_interest":1.0,"volume":0.0,"delta":-0.7711,"gamma":0.0007,"vega":10.2585,"theta":-0.6247,"rho":-13.5808,"theo":400.5721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.45,"last_trade_time":"2026-01-09T12:54:44","percent_change":0.0,"prev_day_close":423.350006103516},{"option":"SPXW260515C07280000","bid":53.5,"bid_size":0.0,"ask":54.1,"ask_size":0.0,"iv":0.1293,"open_interest":19.0,"volume":1.0,"delta":0.2249,"gamma":0.0007,"vega":10.1662,"theta":-0.7324,"rho":3.5358,"theo":53.7971,"change":4.25,"open":53.35,"high":53.35,"low":53.35,"tick":"up","last_trade_price":53.35,"last_trade_time":"2026-02-18T09:55:50","percent_change":8.6558,"prev_day_close":49.1000003814697},{"option":"SPXW260515P07280000","bid":400.2,"bid_size":0.0,"ask":405.0,"ask_size":0.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.7749,"gamma":0.0007,"vega":10.1662,"theta":-0.6142,"rho":-13.6526,"theo":404.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.75},{"option":"SPXW260515C07290000","bid":50.9,"bid_size":0.0,"ask":51.5,"ask_size":0.0,"iv":0.1287,"open_interest":13.0,"volume":1.0,"delta":0.2172,"gamma":0.0007,"vega":9.9802,"theta":-0.7146,"rho":3.4177,"theo":51.1699,"change":4.05,"open":50.75,"high":50.75,"low":50.75,"tick":"up","last_trade_price":50.75,"last_trade_time":"2026-02-18T09:55:50","percent_change":8.67237,"prev_day_close":46.7000007629394},{"option":"SPXW260515P07290000","bid":407.3,"bid_size":0.0,"ask":412.3,"ask_size":0.0,"iv":0.1291,"open_interest":2.0,"volume":0.0,"delta":-0.7826,"gamma":0.0007,"vega":9.9802,"theta":-0.593,"rho":-13.7943,"theo":411.4454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.8,"last_trade_time":"2026-02-03T14:56:12","percent_change":0.0,"prev_day_close":434.25},{"option":"SPXW260515C07300000","bid":48.3,"bid_size":0.0,"ask":49.0,"ask_size":0.0,"iv":0.1281,"open_interest":271.0,"volume":25.0,"delta":0.2097,"gamma":0.0007,"vega":9.7921,"theta":-0.6967,"rho":3.301,"theo":48.6403,"change":2.9,"open":45.58,"high":53.55,"low":45.58,"tick":"down","last_trade_price":47.3,"last_trade_time":"2026-02-18T15:41:03","percent_change":6.53153,"prev_day_close":44.3999996185303},{"option":"SPXW260515P07300000","bid":414.6,"bid_size":0.0,"ask":419.7,"ask_size":0.0,"iv":0.1285,"open_interest":5.0,"volume":0.0,"delta":-0.7902,"gamma":0.0007,"vega":9.7921,"theta":-0.5718,"rho":-13.9345,"theo":418.8167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":335.3,"last_trade_time":"2026-02-11T09:32:41","percent_change":0.0,"prev_day_close":442.0},{"option":"SPXW260515C07310000","bid":45.9,"bid_size":0.0,"ask":46.5,"ask_size":0.0,"iv":0.1275,"open_interest":33.0,"volume":1.0,"delta":0.2022,"gamma":0.0007,"vega":9.6006,"theta":-0.6788,"rho":3.1848,"theo":46.2077,"change":5.7,"open":47.8,"high":47.8,"low":47.8,"tick":"up","last_trade_price":47.8,"last_trade_time":"2026-02-18T13:54:35","percent_change":13.5392,"prev_day_close":42.1000003814697},{"option":"SPXW260515P07310000","bid":422.1,"bid_size":0.0,"ask":427.1,"ask_size":0.0,"iv":0.1279,"open_interest":0.0,"volume":0.0,"delta":-0.7977,"gamma":0.0007,"vega":9.6006,"theta":-0.5506,"rho":-14.0744,"theo":426.2849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":449.5},{"option":"SPXW260515C07320000","bid":43.6,"bid_size":0.0,"ask":44.2,"ask_size":0.0,"iv":0.1269,"open_interest":9.0,"volume":0.0,"delta":0.1949,"gamma":0.0006,"vega":9.4046,"theta":-0.6609,"rho":3.0691,"theo":43.8712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.4,"last_trade_time":"2026-02-17T11:03:47","percent_change":0.0,"prev_day_close":40.0},{"option":"SPXW260515P07320000","bid":429.5,"bid_size":0.0,"ask":434.7,"ask_size":0.0,"iv":0.1269,"open_interest":0.0,"volume":0.0,"delta":-0.805,"gamma":0.0006,"vega":9.4046,"theta":-0.5293,"rho":-14.2136,"theo":433.8493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.150009155273},{"option":"SPXW260515C07325000","bid":42.4,"bid_size":0.0,"ask":43.1,"ask_size":0.0,"iv":0.1266,"open_interest":30.0,"volume":0.0,"delta":0.1913,"gamma":0.0006,"vega":9.3049,"theta":-0.652,"rho":3.0118,"theo":42.7388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.7,"last_trade_time":"2026-02-17T11:00:30","percent_change":0.0,"prev_day_close":38.9500007629394},{"option":"SPXW260515P07325000","bid":433.7,"bid_size":0.0,"ask":438.6,"ask_size":0.0,"iv":0.1268,"open_interest":4.0,"volume":0.0,"delta":-0.8086,"gamma":0.0006,"vega":9.3049,"theta":-0.5187,"rho":-14.2827,"theo":437.6673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":451.14,"last_trade_time":"2026-02-06T09:42:38","percent_change":0.0,"prev_day_close":461.449996948242},{"option":"SPXW260515C07330000","bid":41.3,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.1263,"open_interest":74.0,"volume":1.0,"delta":0.1877,"gamma":0.0006,"vega":9.2041,"theta":-0.643,"rho":2.9552,"theo":41.6299,"change":5.85,"open":43.8,"high":43.8,"low":43.8,"tick":"up","last_trade_price":43.8,"last_trade_time":"2026-02-18T10:12:32","percent_change":15.415,"prev_day_close":37.9500007629394},{"option":"SPXW260515P07330000","bid":437.2,"bid_size":0.0,"ask":442.4,"ask_size":0.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.8122,"gamma":0.0006,"vega":9.2041,"theta":-0.5081,"rho":-14.3512,"theo":441.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.0},{"option":"SPXW260515C07340000","bid":39.2,"bid_size":0.0,"ask":39.8,"ask_size":0.0,"iv":0.1257,"open_interest":30.0,"volume":0.0,"delta":0.1807,"gamma":0.0006,"vega":9.0006,"theta":-0.6252,"rho":2.8443,"theo":39.4816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.2,"last_trade_time":"2026-02-17T10:52:35","percent_change":0.0,"prev_day_close":36.0},{"option":"SPXW260515P07340000","bid":445.0,"bid_size":0.0,"ask":450.2,"ask_size":0.0,"iv":0.1258,"open_interest":0.0,"volume":0.0,"delta":-0.8192,"gamma":0.0006,"vega":9.0006,"theta":-0.4869,"rho":-14.4856,"theo":449.2614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.949996948242},{"option":"SPXW260515C07350000","bid":37.2,"bid_size":0.0,"ask":37.8,"ask_size":0.0,"iv":0.1253,"open_interest":111.0,"volume":2.0,"delta":0.1738,"gamma":0.0006,"vega":8.7962,"theta":-0.6074,"rho":2.7372,"theo":37.4235,"change":6.45,"open":40.6,"high":40.6,"low":40.6,"tick":"up","last_trade_price":40.6,"last_trade_time":"2026-02-18T10:45:39","percent_change":18.8873,"prev_day_close":34.1500015258789},{"option":"SPXW260515P07350000","bid":452.9,"bid_size":0.0,"ask":458.0,"ask_size":0.0,"iv":0.1253,"open_interest":4.0,"volume":0.0,"delta":-0.8261,"gamma":0.0006,"vega":8.7962,"theta":-0.4658,"rho":-14.6163,"theo":457.1042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":470.41,"last_trade_time":"2026-02-17T14:50:24","percent_change":0.0,"prev_day_close":481.350006103516},{"option":"SPXW260515C07360000","bid":35.2,"bid_size":0.0,"ask":35.8,"ask_size":0.0,"iv":0.1247,"open_interest":39.0,"volume":0.0,"delta":0.1671,"gamma":0.0006,"vega":8.5922,"theta":-0.5898,"rho":2.6331,"theo":35.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.7,"last_trade_time":"2026-02-13T15:19:15","percent_change":0.0,"prev_day_close":32.3499984741211},{"option":"SPXW260515P07360000","bid":460.7,"bid_size":0.0,"ask":466.0,"ask_size":0.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.8328,"gamma":0.0006,"vega":8.5922,"theta":-0.4448,"rho":-14.744,"theo":465.0346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.100006103516},{"option":"SPXW260515C07370000","bid":33.3,"bid_size":0.0,"ask":33.9,"ask_size":0.0,"iv":0.1242,"open_interest":30.0,"volume":0.0,"delta":0.1605,"gamma":0.0006,"vega":8.3886,"theta":-0.5722,"rho":2.5309,"theo":33.5684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.83,"last_trade_time":"2026-02-13T10:39:19","percent_change":0.0,"prev_day_close":30.6499996185303},{"option":"SPXW260515P07370000","bid":468.7,"bid_size":0.0,"ask":474.1,"ask_size":0.0,"iv":0.1245,"open_interest":1.0,"volume":0.0,"delta":-0.8394,"gamma":0.0006,"vega":8.3886,"theta":-0.4239,"rho":-14.8697,"theo":473.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":499.72,"last_trade_time":"2026-02-13T10:39:19","percent_change":0.0,"prev_day_close":497.350006103516},{"option":"SPXW260515C07375000","bid":32.4,"bid_size":0.0,"ask":33.0,"ask_size":0.0,"iv":0.124,"open_interest":80.0,"volume":1.0,"delta":0.1573,"gamma":0.0006,"vega":8.2866,"theta":-0.5635,"rho":2.4803,"theo":32.6577,"change":3.67,"open":33.52,"high":33.52,"low":33.52,"tick":"up","last_trade_price":33.52,"last_trade_time":"2026-02-18T15:53:22","percent_change":12.2948,"prev_day_close":29.8500003814697},{"option":"SPXW260515P07375000","bid":472.8,"bid_size":0.0,"ask":478.1,"ask_size":0.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.8426,"gamma":0.0006,"vega":8.2866,"theta":-0.4135,"rho":-14.9321,"theo":477.0905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.850006103516},{"option":"SPXW260515C07380000","bid":31.5,"bid_size":0.0,"ask":32.1,"ask_size":0.0,"iv":0.1238,"open_interest":42.0,"volume":9.0,"delta":0.1541,"gamma":0.0006,"vega":8.1842,"theta":-0.5548,"rho":2.43,"theo":31.768,"change":3.62,"open":31.79,"high":32.62,"low":30.2,"tick":"up","last_trade_price":32.62,"last_trade_time":"2026-02-18T15:53:22","percent_change":12.4828,"prev_day_close":29.0},{"option":"SPXW260515P07380000","bid":476.8,"bid_size":0.0,"ask":482.5,"ask_size":0.0,"iv":0.1242,"open_interest":0.0,"volume":0.0,"delta":-0.8458,"gamma":0.0006,"vega":8.1842,"theta":-0.4032,"rho":-14.9942,"theo":481.1512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":505.5},{"option":"SPXW260515C07390000","bid":29.8,"bid_size":0.0,"ask":30.4,"ask_size":0.0,"iv":0.1233,"open_interest":84.0,"volume":0.0,"delta":0.1478,"gamma":0.0006,"vega":7.9781,"theta":-0.5376,"rho":2.3304,"theo":30.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.85,"last_trade_time":"2026-02-17T12:12:36","percent_change":0.0,"prev_day_close":27.4500007629395},{"option":"SPXW260515P07390000","bid":485.0,"bid_size":0.0,"ask":490.4,"ask_size":0.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.8521,"gamma":0.0006,"vega":7.9781,"theta":-0.3826,"rho":-15.1173,"theo":489.3346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.0},{"option":"SPXW260515C07400000","bid":28.2,"bid_size":0.0,"ask":28.7,"ask_size":0.0,"iv":0.1228,"open_interest":239.0,"volume":29.0,"delta":0.1417,"gamma":0.0006,"vega":7.7702,"theta":-0.5206,"rho":2.2335,"theo":28.4145,"change":2.0,"open":28.5,"high":30.9,"low":28.0,"tick":"down","last_trade_price":28.0,"last_trade_time":"2026-02-18T15:42:59","percent_change":7.69231,"prev_day_close":26.0},{"option":"SPXW260515P07400000","bid":493.3,"bid_size":0.0,"ask":498.7,"ask_size":0.0,"iv":0.1229,"open_interest":5.0,"volume":1.0,"delta":-0.8581,"gamma":0.0006,"vega":7.7702,"theta":-0.3623,"rho":-15.2379,"theo":497.5993,"change":-25.28,"open":497.27,"high":497.27,"low":497.27,"tick":"down","last_trade_price":497.27,"last_trade_time":"2026-02-18T09:57:47","percent_change":-4.83782,"prev_day_close":522.550018310547},{"option":"SPXW260515C07410000","bid":26.6,"bid_size":0.0,"ask":27.2,"ask_size":0.0,"iv":0.1224,"open_interest":54.0,"volume":0.0,"delta":0.1358,"gamma":0.0005,"vega":7.5618,"theta":-0.5039,"rho":2.1402,"theo":26.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.2,"last_trade_time":"2026-02-12T15:55:00","percent_change":0.0,"prev_day_close":24.5499992370605},{"option":"SPXW260515P07410000","bid":501.6,"bid_size":0.0,"ask":507.3,"ask_size":0.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.864,"gamma":0.0005,"vega":7.5618,"theta":-0.3422,"rho":-15.3547,"theo":505.9427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.899993896484},{"option":"SPXW260515C07420000","bid":25.2,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.122,"open_interest":111.0,"volume":0.0,"delta":0.1301,"gamma":0.0005,"vega":7.3548,"theta":-0.4874,"rho":2.0508,"theo":25.3749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.6,"last_trade_time":"2026-02-12T12:38:36","percent_change":0.0,"prev_day_close":23.25},{"option":"SPXW260515P07420000","bid":510.0,"bid_size":0.0,"ask":515.5,"ask_size":0.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.8698,"gamma":0.0005,"vega":7.3548,"theta":-0.3223,"rho":-15.4678,"theo":514.3616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":539.449981689453},{"option":"SPXW260515C07425000","bid":24.5,"bid_size":0.0,"ask":25.0,"ask_size":0.0,"iv":0.1218,"open_interest":130.0,"volume":0.0,"delta":0.1273,"gamma":0.0005,"vega":7.2524,"theta":-0.4792,"rho":2.0073,"theo":24.6614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.43,"last_trade_time":"2026-02-17T11:04:51","percent_change":0.0,"prev_day_close":22.5499992370605},{"option":"SPXW260515P07425000","bid":514.4,"bid_size":0.0,"ask":519.7,"ask_size":0.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.8726,"gamma":0.0005,"vega":7.2524,"theta":-0.3125,"rho":-15.523,"theo":518.5984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":560.87,"last_trade_time":"2026-02-05T11:57:54","percent_change":0.0,"prev_day_close":543.899993896484},{"option":"SPXW260515C07430000","bid":23.8,"bid_size":0.0,"ask":24.3,"ask_size":0.0,"iv":0.1216,"open_interest":44.0,"volume":0.0,"delta":0.1245,"gamma":0.0005,"vega":7.1506,"theta":-0.4711,"rho":1.9645,"theo":23.9657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.2,"last_trade_time":"2026-02-12T15:55:56","percent_change":0.0,"prev_day_close":21.9500007629395},{"option":"SPXW260515P07430000","bid":518.5,"bid_size":0.0,"ask":524.0,"ask_size":0.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.8754,"gamma":0.0005,"vega":7.1506,"theta":-0.3028,"rho":-15.5776,"theo":522.8531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":547.950012207031},{"option":"SPXW260515C07450000","bid":21.2,"bid_size":0.0,"ask":21.7,"ask_size":0.0,"iv":0.1209,"open_interest":74.0,"volume":1.0,"delta":0.1139,"gamma":0.0005,"vega":6.7497,"theta":-0.4395,"rho":1.7977,"theo":21.357,"change":4.25,"open":23.8,"high":23.8,"low":23.8,"tick":"up","last_trade_price":23.8,"last_trade_time":"2026-02-18T13:01:25","percent_change":21.7391,"prev_day_close":19.5499992370605},{"option":"SPXW260515P07450000","bid":535.9,"bid_size":0.0,"ask":541.3,"ask_size":0.0,"iv":0.1216,"open_interest":2.0,"volume":0.0,"delta":-0.886,"gamma":0.0005,"vega":6.7497,"theta":-0.2645,"rho":-15.7915,"theo":540.0461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.13,"last_trade_time":"2026-01-27T10:03:54","percent_change":0.0,"prev_day_close":566.0},{"option":"SPXW260515C07475000","bid":18.3,"bid_size":0.0,"ask":18.8,"ask_size":0.0,"iv":0.12,"open_interest":234.0,"volume":0.0,"delta":0.1017,"gamma":0.0004,"vega":6.2556,"theta":-0.4019,"rho":1.6025,"theo":18.4698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.95,"last_trade_time":"2026-02-13T09:47:08","percent_change":0.0,"prev_day_close":16.9500007629395},{"option":"SPXW260515P07475000","bid":557.7,"bid_size":0.0,"ask":563.5,"ask_size":0.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.8982,"gamma":0.0004,"vega":6.2556,"theta":-0.2185,"rho":-16.0457,"theo":561.9111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.100006103516},{"option":"SPXW260515C07500000","bid":15.8,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.1195,"open_interest":537.0,"volume":0.0,"delta":0.0906,"gamma":0.0004,"vega":5.7782,"theta":-0.3666,"rho":1.4286,"theo":15.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.51,"last_trade_time":"2026-02-17T15:35:24","percent_change":0.0,"prev_day_close":14.6999998092651},{"option":"SPXW260515P07500000","bid":579.8,"bid_size":0.0,"ask":585.7,"ask_size":0.0,"iv":0.1201,"open_interest":6.0,"volume":0.0,"delta":-0.9093,"gamma":0.0004,"vega":5.7782,"theta":-0.1748,"rho":-16.2786,"theo":584.1525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.43,"last_trade_time":"2026-01-30T12:58:12","percent_change":0.0,"prev_day_close":610.200012207031},{"option":"SPXW260515C07550000","bid":11.8,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.1185,"open_interest":409.0,"volume":2.0,"delta":0.0714,"gamma":0.0003,"vega":4.8968,"theta":-0.3033,"rho":1.1252,"theo":11.914,"change":2.35,"open":11.96,"high":13.4,"low":11.96,"tick":"up","last_trade_price":13.4,"last_trade_time":"2026-02-18T13:01:25","percent_change":21.267,"prev_day_close":11.0499997138977},{"option":"SPXW260515P07550000","bid":625.5,"bid_size":0.0,"ask":631.1,"ask_size":0.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9284,"gamma":0.0003,"vega":4.8968,"theta":-0.0948,"rho":-16.6999,"theo":629.6117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.149993896484},{"option":"SPXW260515C07600000","bid":8.8,"bid_size":0.0,"ask":9.2,"ask_size":0.0,"iv":0.118,"open_interest":72.0,"volume":0.0,"delta":0.0562,"gamma":0.0003,"vega":4.1197,"theta":-0.25,"rho":0.8853,"theo":8.931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.23,"last_trade_time":"2026-02-17T15:35:24","percent_change":0.0,"prev_day_close":8.30000019073486},{"option":"SPXW260515P07600000","bid":672.0,"bid_size":0.0,"ask":677.8,"ask_size":0.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9437,"gamma":0.0003,"vega":4.1197,"theta":-0.0248,"rho":-17.0577,"theo":676.1329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":703.100006103516},{"option":"SPXW260515C07650000","bid":6.6,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.1179,"open_interest":126.0,"volume":0.0,"delta":0.0443,"gamma":0.0002,"vega":3.4518,"theta":-0.2061,"rho":0.6972,"theo":6.7527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.34,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":6.25},{"option":"SPXW260515P07650000","bid":719.1,"bid_size":0.0,"ask":725.2,"ask_size":0.0,"iv":0.1186,"open_interest":0.0,"volume":0.0,"delta":-0.9556,"gamma":0.0002,"vega":3.4518,"theta":0.0,"rho":-17.3637,"theo":723.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":750.700012207031},{"option":"SPXW260515C07700000","bid":5.0,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1182,"open_interest":253.0,"volume":1.0,"delta":0.035,"gamma":0.0002,"vega":2.8928,"theta":-0.1704,"rho":0.5501,"theo":5.1622,"change":0.9,"open":5.75,"high":5.75,"low":5.75,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-18T13:01:25","percent_change":18.5567,"prev_day_close":4.84999990463257},{"option":"SPXW260515P07700000","bid":766.0,"bid_size":0.0,"ask":773.0,"ask_size":0.0,"iv":0.1191,"open_interest":0.0,"volume":0.0,"delta":-0.9648,"gamma":0.0002,"vega":2.8928,"theta":0.0,"rho":-17.6287,"theo":771.3727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.200012207031},{"option":"SPXW260515C07750000","bid":3.8,"bid_size":0.0,"ask":4.2,"ask_size":0.0,"iv":0.1188,"open_interest":24.0,"volume":0.0,"delta":0.0279,"gamma":0.0002,"vega":2.4262,"theta":-0.1416,"rho":0.4383,"theo":3.995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-10T09:43:39","percent_change":0.0,"prev_day_close":3.75},{"option":"SPXW260515P07750000","bid":814.6,"bid_size":0.0,"ask":821.6,"ask_size":0.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.972,"gamma":0.0002,"vega":2.4262,"theta":0.0,"rho":-17.8584,"theo":819.7098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":846.75},{"option":"SPXW260515C07800000","bid":3.0,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.1197,"open_interest":52.0,"volume":0.0,"delta":0.0224,"gamma":0.0001,"vega":2.0414,"theta":-0.1184,"rho":0.3503,"theo":3.1295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.85,"last_trade_time":"2026-02-17T10:33:22","percent_change":0.0,"prev_day_close":2.89999997615814},{"option":"SPXW260515P07800000","bid":862.9,"bid_size":0.0,"ask":870.0,"ask_size":0.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.9775,"gamma":0.0001,"vega":2.0414,"theta":0.0,"rho":-18.0643,"theo":868.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":895.449981689453},{"option":"SPXW260515C07850000","bid":2.35,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.1208,"open_interest":5.0,"volume":0.0,"delta":0.0181,"gamma":0.0001,"vega":1.7222,"theta":-0.0995,"rho":0.283,"theo":2.4789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-05T14:09:08","percent_change":0.0,"prev_day_close":2.30000007152557},{"option":"SPXW260515P07850000","bid":911.7,"bid_size":0.0,"ask":918.8,"ask_size":0.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.9818,"gamma":0.0001,"vega":1.7222,"theta":0.0,"rho":-18.2494,"theo":917.2022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":944.199981689453},{"option":"SPXW260515C07900000","bid":1.8,"bid_size":0.0,"ask":2.05,"ask_size":0.0,"iv":0.122,"open_interest":49.0,"volume":1.0,"delta":0.0147,"gamma":0.0001,"vega":1.4587,"theta":-0.0841,"rho":0.2294,"theo":1.9847,"change":0.075,"open":1.9,"high":1.9,"low":1.9,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T09:30:20","percent_change":4.10959,"prev_day_close":1.82500004768372},{"option":"SPXW260515P07900000","bid":960.7,"bid_size":0.0,"ask":967.9,"ask_size":0.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.0001,"vega":1.4587,"theta":0.0,"rho":-18.421,"theo":966.2122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.450012207031},{"option":"SPXW260515C07950000","bid":1.4,"bid_size":0.0,"ask":1.65,"ask_size":0.0,"iv":0.1233,"open_interest":102.0,"volume":0.0,"delta":0.012,"gamma":0.0001,"vega":1.2401,"theta":-0.0715,"rho":0.188,"theo":1.6053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-09T15:33:06","percent_change":0.0,"prev_day_close":1.47500002384186},{"option":"SPXW260515P07950000","bid":1009.8,"bid_size":0.0,"ask":1017.3,"ask_size":0.0,"iv":0.1263,"open_interest":1.0,"volume":0.0,"delta":-0.9878,"gamma":0.0001,"vega":1.2401,"theta":0.0,"rho":-18.5802,"theo":1015.3371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":975.54,"last_trade_time":"2026-02-06T14:14:40","percent_change":0.0,"prev_day_close":1042.5},{"option":"SPXW260515C08000000","bid":1.1,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1248,"open_interest":223.0,"volume":0.0,"delta":0.01,"gamma":0.0001,"vega":1.0594,"theta":-0.0611,"rho":0.1548,"theo":1.3121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-06T15:59:37","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"SPXW260515P08000000","bid":1059.3,"bid_size":0.0,"ask":1066.4,"ask_size":0.0,"iv":0.133,"open_interest":1.0,"volume":0.0,"delta":-0.9899,"gamma":0.0001,"vega":1.0594,"theta":0.0,"rho":-18.7314,"theo":1064.5481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1091.89996337891},{"option":"SPXW260515C08100000","bid":0.7,"bid_size":0.0,"ask":0.95,"ask_size":0.0,"iv":0.1278,"open_interest":41.0,"volume":0.0,"delta":0.007,"gamma":0.0,"vega":0.787,"theta":-0.0458,"rho":0.1083,"theo":0.9076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.23,"last_trade_time":"2026-02-02T12:42:32","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260515P08100000","bid":1151.8,"bid_size":0.0,"ask":1172.8,"ask_size":0.0,"iv":0.1135,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0,"vega":0.787,"theta":0.0,"rho":-19.0137,"theo":1163.1521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.15002441406},{"option":"SPXW260515C08200000","bid":0.45,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.1315,"open_interest":41.0,"volume":0.0,"delta":0.0051,"gamma":0.0,"vega":0.6024,"theta":-0.0356,"rho":0.0787,"theo":0.6606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-10T13:15:24","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPXW260515P08200000","bid":1250.6,"bid_size":0.0,"ask":1271.5,"ask_size":0.0,"iv":0.1059,"open_interest":0.0,"volume":0.0,"delta":-0.9948,"gamma":0.0,"vega":0.6024,"theta":0.0,"rho":-19.2791,"theo":1261.9137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1289.64996337891},{"option":"SPXW260515C08300000","bid":0.35,"bid_size":0.0,"ask":0.6,"ask_size":0.0,"iv":0.1372,"open_interest":101.0,"volume":0.0,"delta":0.0039,"gamma":0.0,"vega":0.4766,"theta":-0.0288,"rho":0.0599,"theo":0.5068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.15,"last_trade_time":"2026-02-02T12:43:48","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPXW260515P08300000","bid":1349.5,"bid_size":0.0,"ask":1370.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0,"vega":0.4766,"theta":0.0,"rho":-19.5337,"theo":1360.7683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.89996337891},{"option":"SPXW260515C08400000","bid":0.25,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.142,"open_interest":13.0,"volume":0.0,"delta":0.0031,"gamma":0.0,"vega":0.3894,"theta":-0.0242,"rho":0.0474,"theo":0.408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-01-16T12:54:17","percent_change":0.0,"prev_day_close":0.375},{"option":"SPXW260515P08400000","bid":1448.3,"bid_size":0.0,"ask":1469.8,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0,"vega":0.3895,"theta":0.0,"rho":-19.7819,"theo":1459.6781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1487.79998779297},{"option":"SPXW260515C08500000","bid":0.2,"bid_size":0.0,"ask":0.45,"ask_size":0.0,"iv":0.1478,"open_interest":1.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.3266,"theta":-0.021,"rho":0.039,"theo":0.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-17T10:00:15","percent_change":0.0,"prev_day_close":0.324999995529652},{"option":"SPXW260515P08500000","bid":1547.3,"bid_size":0.0,"ask":1568.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0,"vega":0.3271,"theta":0.0,"rho":-20.0262,"theo":1558.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1586.79998779297},{"option":"SPXW260515C08600000","bid":0.15,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1531,"open_interest":4.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.2801,"theta":-0.0186,"rho":0.0328,"theo":0.2937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-03T10:40:06","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPXW260515P08600000","bid":1646.3,"bid_size":0.0,"ask":1667.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.2805,"theta":0.0,"rho":-20.2682,"theo":1657.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1685.45001220703},{"option":"SPXW260515C08800000","bid":0.1,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1648,"open_interest":2.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.2148,"theta":-0.0153,"rho":0.0245,"theo":0.2295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-01-29T10:06:41","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260515P08800000","bid":1844.3,"bid_size":0.0,"ask":1865.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.215,"theta":0.0,"rho":-20.7481,"theo":1855.5338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1883.40002441406},{"option":"SPXW260515C09000000","bid":0.1,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1751,"open_interest":30.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.1697,"theta":-0.0129,"rho":0.019,"theo":0.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-17T10:36:16","percent_change":0.0,"prev_day_close":0.200000006705523},{"option":"SPXW260515P09000000","bid":2042.4,"bid_size":0.0,"ask":2063.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0,"vega":0.1699,"theta":0.0,"rho":-21.2252,"theo":2053.5068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2081.34997558594},{"option":"SPXW260515C09200000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1862,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1363,"theta":-0.011,"rho":0.0149,"theo":0.1521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260515P09200000","bid":2240.4,"bid_size":0.0,"ask":2261.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0,"vega":0.1365,"theta":0.0,"rho":-21.7009,"theo":2251.4904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2279.40002441406},{"option":"SPXW260515C09600000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.2085,"open_interest":13.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0904,"theta":-0.008,"rho":0.0096,"theo":0.1043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-04T11:20:47","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260515P09600000","bid":2636.4,"bid_size":0.0,"ask":2657.2,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.0905,"theta":0.0,"rho":-22.6495,"theo":2647.4767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2674.69995117188},{"option":"SPXW260515C10000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2285,"open_interest":39.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0615,"theta":-0.0059,"rho":0.0063,"theo":0.0726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-01-14T13:46:12","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260515P10000000","bid":3032.7,"bid_size":0.0,"ask":3053.4,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0,"vega":0.0615,"theta":0.0,"rho":-23.5959,"theo":3043.479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3071.45007324219},{"option":"SPXW260515C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2507,"open_interest":176.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0426,"theta":-0.0044,"rho":0.0042,"theo":0.051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-09T14:27:52","percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260515P10400000","bid":3428.6,"bid_size":0.0,"ask":3449.4,"ask_size":0.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0426,"theta":0.0,"rho":-24.5412,"theo":3439.4915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3467.5},{"option":"SPXW260515C10800000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.2719,"open_interest":12.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0299,"theta":-0.0033,"rho":0.0029,"theo":0.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-06T11:56:22","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260515P10800000","bid":3824.8,"bid_size":0.0,"ask":3845.4,"ask_size":0.0,"iv":0.2763,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0299,"theta":0.0,"rho":-25.4858,"theo":3835.5107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3863.79992675781},{"option":"SPXW260515C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2866,"open_interest":5.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0212,"theta":-0.0024,"rho":0.002,"theo":0.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-09T15:45:11","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260515P11200000","bid":4220.9,"bid_size":0.0,"ask":4241.7,"ask_size":0.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0212,"theta":0.0,"rho":-26.4299,"theo":4231.5344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4259.7998046875},{"option":"SPXW260515C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3058,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0152,"theta":-0.0018,"rho":0.0014,"theo":0.0185,"change":0.0,"open":0.0,"high":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":"SPXW260515P11600000","bid":4617.0,"bid_size":0.0,"ask":4637.6,"ask_size":0.0,"iv":0.3423,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":-27.3737,"theo":4627.5611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4655.80004882812},{"option":"SPXW260515C12000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.3241,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.011,"theta":-0.0014,"rho":0.001,"theo":0.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-29T11:37:17","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260515P12000000","bid":5013.2,"bid_size":0.0,"ask":5033.7,"ask_size":0.0,"iv":0.3674,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.011,"theta":0.0,"rho":-28.3173,"theo":5023.5901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5051.89990234375},{"option":"SPXW260515C12400000","bid":0.0,"bid_size":0.0,"ask":0.1,"ask_size":0.0,"iv":0.3418,"open_interest":1.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.008,"theta":-0.001,"rho":0.0007,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-06T12:46:28","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260515P12400000","bid":5409.3,"bid_size":0.0,"ask":5429.9,"ask_size":0.0,"iv":0.3976,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.008,"theta":0.0,"rho":-29.2608,"theo":5419.6205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5447.94995117188},{"option":"SPXW260529C02800000","bid":4085.0,"bid_size":0.0,"ask":4096.8,"ask_size":0.0,"iv":0.6839,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.3203,"theta":0.0,"rho":7.6265,"theo":4088.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4144.13,"last_trade_time":"2026-01-30T15:11:06","percent_change":0.0,"prev_day_close":4062.09997558594},{"option":"SPXW260529P02800000","bid":2.05,"bid_size":0.0,"ask":2.25,"ask_size":0.0,"iv":0.6678,"open_interest":92.0,"volume":7.0,"delta":-0.0029,"gamma":0.0,"vega":0.3203,"theta":-0.0998,"rho":-0.0587,"theo":2.1807,"change":-0.23,"open":2.0,"high":2.0,"low":1.97,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-18T10:44:47","percent_change":-10.4545,"prev_day_close":2.19999992847443},{"option":"SPXW260529C03000000","bid":3887.9,"bid_size":0.0,"ask":3900.5,"ask_size":0.0,"iv":0.6555,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.3992,"theta":0.0,"rho":8.1572,"theo":3891.2461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3864.90002441406},{"option":"SPXW260529P03000000","bid":2.6,"bid_size":0.0,"ask":2.8,"ask_size":0.0,"iv":0.6355,"open_interest":128.0,"volume":104.0,"delta":-0.0037,"gamma":0.0,"vega":0.3992,"theta":-0.118,"rho":-0.0746,"theo":2.6875,"change":-0.295,"open":2.46,"high":2.49,"low":2.44,"tick":"no_change","last_trade_price":2.48,"last_trade_time":"2026-02-18T10:42:49","percent_change":-10.6306,"prev_day_close":2.77500009536743},{"option":"SPXW260529C03200000","bid":3690.9,"bid_size":0.0,"ask":3703.1,"ask_size":0.0,"iv":0.6106,"open_interest":0.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.4972,"theta":0.0,"rho":8.6832,"theo":3694.1834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3667.84997558594},{"option":"SPXW260529P03200000","bid":3.2,"bid_size":0.0,"ask":3.5,"ask_size":0.0,"iv":0.6043,"open_interest":107.0,"volume":4.0,"delta":-0.0047,"gamma":0.0,"vega":0.4972,"theta":-0.1402,"rho":-0.0952,"theo":3.3388,"change":0.46,"open":3.91,"high":3.91,"low":3.91,"tick":"up","last_trade_price":3.91,"last_trade_time":"2026-02-18T14:36:20","percent_change":13.3333,"prev_day_close":3.44999992847443},{"option":"SPXW260529C03400000","bid":3494.1,"bid_size":0.0,"ask":3505.7,"ask_size":0.0,"iv":0.5776,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.6187,"theta":0.0,"rho":9.2038,"theo":3497.2797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3470.80004882812},{"option":"SPXW260529P03400000","bid":4.0,"bid_size":0.0,"ask":4.3,"ask_size":0.0,"iv":0.5748,"open_interest":66.0,"volume":6.0,"delta":-0.006,"gamma":0.0,"vega":0.6188,"theta":-0.1662,"rho":-0.1213,"theo":4.1491,"change":0.46,"open":4.11,"high":4.71,"low":4.11,"tick":"up","last_trade_price":4.71,"last_trade_time":"2026-02-18T14:36:20","percent_change":10.8235,"prev_day_close":4.25},{"option":"SPXW260529C03600000","bid":3297.2,"bid_size":0.0,"ask":3308.8,"ask_size":0.0,"iv":0.5453,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0,"vega":0.766,"theta":0.0,"rho":9.7174,"theo":3300.5519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3273.94995117188},{"option":"SPXW260529P03600000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.5469,"open_interest":142.0,"volume":17.0,"delta":-0.0076,"gamma":0.0,"vega":0.766,"theta":-0.1959,"rho":-0.1543,"theo":5.1353,"change":-0.45,"open":5.12,"high":5.12,"low":4.79,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-18T11:32:17","percent_change":-8.57143,"prev_day_close":5.25},{"option":"SPXW260529C03800000","bid":3100.9,"bid_size":0.0,"ask":3111.9,"ask_size":0.0,"iv":0.522,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0,"vega":0.9397,"theta":0.0,"rho":10.2242,"theo":3104.0118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3077.65002441406},{"option":"SPXW260529P03800000","bid":6.1,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.5192,"open_interest":31.0,"volume":53.0,"delta":-0.0096,"gamma":0.0,"vega":0.9397,"theta":-0.229,"rho":-0.1942,"theo":6.3091,"change":-0.59,"open":6.4,"high":6.4,"low":5.81,"tick":"no_change","last_trade_price":5.86,"last_trade_time":"2026-02-18T10:42:49","percent_change":-9.14729,"prev_day_close":6.45000004768372},{"option":"SPXW260529C04000000","bid":2904.6,"bid_size":0.0,"ask":2915.3,"ask_size":0.0,"iv":0.4923,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":1.1471,"theta":0.0,"rho":10.7213,"theo":2907.6755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2881.40002441406},{"option":"SPXW260529P04000000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.4926,"open_interest":241.0,"volume":0.0,"delta":-0.012,"gamma":0.0,"vega":1.1472,"theta":-0.265,"rho":-0.2438,"theo":7.6868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.92,"last_trade_time":"2026-02-13T16:10:27","percent_change":0.0,"prev_day_close":7.84999990463257},{"option":"SPXW260529C04200000","bid":2709.1,"bid_size":0.0,"ask":2718.8,"ask_size":0.0,"iv":0.4681,"open_interest":1.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":1.3862,"theta":0.0,"rho":11.2087,"theo":2711.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2649.37,"last_trade_time":"2025-12-16T12:32:27","percent_change":0.0,"prev_day_close":2685.40002441406},{"option":"SPXW260529P04200000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.4661,"open_interest":74.0,"volume":0.0,"delta":-0.015,"gamma":0.0,"vega":1.3863,"theta":-0.304,"rho":-0.303,"theo":9.2924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.55,"last_trade_time":"2026-02-17T15:32:09","percent_change":0.0,"prev_day_close":9.4500002861023},{"option":"SPXW260529C04300000","bid":2611.2,"bid_size":0.0,"ask":2620.6,"ask_size":0.0,"iv":0.4539,"open_interest":0.0,"volume":0.0,"delta":0.9833,"gamma":0.0,"vega":1.5226,"theta":0.0,"rho":11.4477,"theo":2613.6075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2587.40002441406},{"option":"SPXW260529P04300000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.453,"open_interest":120.0,"volume":0.0,"delta":-0.0167,"gamma":0.0,"vega":1.5226,"theta":-0.3245,"rho":-0.3374,"theo":10.1899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-17T14:40:15","percent_change":0.0,"prev_day_close":10.3499999046326},{"option":"SPXW260529C04400000","bid":2513.4,"bid_size":0.0,"ask":2522.6,"ask_size":0.0,"iv":0.4407,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0,"vega":1.671,"theta":0.0,"rho":11.6825,"theo":2515.7214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2489.0},{"option":"SPXW260529P04400000","bid":11.0,"bid_size":0.0,"ask":11.3,"ask_size":0.0,"iv":0.4401,"open_interest":157.0,"volume":0.0,"delta":-0.0186,"gamma":0.0,"vega":1.6711,"theta":-0.3458,"rho":-0.3759,"theo":11.1608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.34,"last_trade_time":"2026-02-17T11:32:03","percent_change":0.0,"prev_day_close":11.3499999046326},{"option":"SPXW260529C04500000","bid":2415.1,"bid_size":0.0,"ask":2424.7,"ask_size":0.0,"iv":0.4282,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0,"vega":1.8302,"theta":0.0,"rho":11.9134,"theo":2417.919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2391.44995117188},{"option":"SPXW260529P04500000","bid":12.0,"bid_size":0.0,"ask":12.3,"ask_size":0.0,"iv":0.4268,"open_interest":109.0,"volume":24.0,"delta":-0.0207,"gamma":0.0,"vega":1.8303,"theta":-0.368,"rho":-0.4183,"theo":12.2154,"change":-1.12,"open":11.8,"high":11.8,"low":11.32,"tick":"up","last_trade_price":11.33,"last_trade_time":"2026-02-18T12:23:30","percent_change":-8.99599,"prev_day_close":12.4500002861023},{"option":"SPXW260529C04600000","bid":2317.8,"bid_size":0.0,"ask":2326.8,"ask_size":0.0,"iv":0.4156,"open_interest":1.0,"volume":0.0,"delta":0.977,"gamma":0.0,"vega":2.002,"theta":0.0,"rho":12.1402,"theo":2320.2107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2361.16,"last_trade_time":"2025-12-29T12:22:01","percent_change":0.0,"prev_day_close":2293.65002441406},{"option":"SPXW260529P04600000","bid":13.2,"bid_size":0.0,"ask":13.5,"ask_size":0.0,"iv":0.4142,"open_interest":80.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":2.002,"theta":-0.3911,"rho":-0.4648,"theo":13.3642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.25,"last_trade_time":"2026-02-17T13:56:26","percent_change":0.0,"prev_day_close":13.6500000953674},{"option":"SPXW260529C04700000","bid":2220.2,"bid_size":0.0,"ask":2229.1,"ask_size":0.0,"iv":0.4013,"open_interest":1.0,"volume":0.0,"delta":0.9744,"gamma":0.0,"vega":2.1914,"theta":0.0,"rho":12.3616,"theo":2222.6108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2169.25,"last_trade_time":"2026-02-13T15:37:51","percent_change":0.0,"prev_day_close":2196.05004882812},{"option":"SPXW260529P04700000","bid":14.4,"bid_size":0.0,"ask":14.7,"ask_size":0.0,"iv":0.4012,"open_interest":188.0,"volume":62.0,"delta":-0.0256,"gamma":0.0,"vega":2.1914,"theta":-0.4153,"rho":-0.5167,"theo":14.6207,"change":-0.62,"open":14.25,"high":14.33,"low":13.57,"tick":"up","last_trade_price":14.33,"last_trade_time":"2026-02-18T14:24:38","percent_change":-4.14716,"prev_day_close":14.9500002861023},{"option":"SPXW260529C04800000","bid":2122.8,"bid_size":0.0,"ask":2131.5,"ask_size":0.0,"iv":0.3892,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0,"vega":2.4012,"theta":0.0,"rho":12.5758,"theo":2125.1412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2098.69995117188},{"option":"SPXW260529P04800000","bid":15.8,"bid_size":0.0,"ask":16.1,"ask_size":0.0,"iv":0.3887,"open_interest":219.0,"volume":0.0,"delta":-0.0286,"gamma":0.0,"vega":2.4012,"theta":-0.4407,"rho":-0.5758,"theo":16.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.09,"last_trade_time":"2026-02-17T13:59:22","percent_change":0.0,"prev_day_close":16.3500003814697},{"option":"SPXW260529C04900000","bid":2025.5,"bid_size":0.0,"ask":2034.5,"ask_size":0.0,"iv":0.3762,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0,"vega":2.63,"theta":0.0,"rho":12.7822,"theo":2027.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2001.35003662109},{"option":"SPXW260529P04900000","bid":17.3,"bid_size":0.0,"ask":17.6,"ask_size":0.0,"iv":0.3764,"open_interest":176.0,"volume":0.0,"delta":-0.0319,"gamma":0.0,"vega":2.63,"theta":-0.4677,"rho":-0.6428,"theo":17.5534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.8,"last_trade_time":"2026-02-17T13:44:02","percent_change":0.0,"prev_day_close":17.9499998092651},{"option":"SPXW260529C05000000","bid":1928.1,"bid_size":0.0,"ask":1937.0,"ask_size":0.0,"iv":0.3652,"open_interest":5000.0,"volume":0.0,"delta":0.9644,"gamma":0.0001,"vega":2.8796,"theta":0.0,"rho":12.9808,"theo":1930.7064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1904.70001220703},{"option":"SPXW260529P05000000","bid":19.0,"bid_size":0.0,"ask":19.3,"ask_size":0.0,"iv":0.364,"open_interest":5338.0,"volume":4.0,"delta":-0.0356,"gamma":0.0001,"vega":2.8796,"theta":-0.4964,"rho":-0.7175,"theo":19.2871,"change":-0.15,"open":19.6,"high":19.6,"low":19.6,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-18T15:33:37","percent_change":-0.759494,"prev_day_close":19.75},{"option":"SPXW260529C05100000","bid":1831.6,"bid_size":0.0,"ask":1840.0,"ask_size":0.0,"iv":0.3539,"open_interest":0.0,"volume":0.0,"delta":0.9601,"gamma":0.0001,"vega":3.1592,"theta":-0.0012,"rho":13.169,"theo":1833.8078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1807.30004882812},{"option":"SPXW260529P05100000","bid":20.9,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.352,"open_interest":3230.0,"volume":0.0,"delta":-0.0399,"gamma":0.0001,"vega":3.1592,"theta":-0.5272,"rho":-0.8027,"theo":21.2456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.58,"last_trade_time":"2026-02-17T11:32:03","percent_change":0.0,"prev_day_close":21.8000001907349},{"option":"SPXW260529C05150000","bid":1783.3,"bid_size":0.0,"ask":1791.6,"ask_size":0.0,"iv":0.3472,"open_interest":0.0,"volume":0.0,"delta":0.9577,"gamma":0.0001,"vega":3.3122,"theta":-0.0319,"rho":13.2578,"theo":1785.4582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1759.29998779297},{"option":"SPXW260529P05150000","bid":22.0,"bid_size":0.0,"ask":22.4,"ask_size":0.0,"iv":0.3462,"open_interest":38.0,"volume":0.0,"delta":-0.0423,"gamma":0.0001,"vega":3.3126,"theta":-0.5436,"rho":-0.8507,"theo":22.3279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.2,"last_trade_time":"2026-02-17T15:32:09","percent_change":0.0,"prev_day_close":22.9000005722046},{"option":"SPXW260529C05200000","bid":1734.7,"bid_size":0.0,"ask":1743.2,"ask_size":0.0,"iv":0.3409,"open_interest":0.0,"volume":0.0,"delta":0.9552,"gamma":0.0001,"vega":3.4733,"theta":-0.0631,"rho":13.3427,"theo":1737.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1710.95001220703},{"option":"SPXW260529P05200000","bid":23.1,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.3405,"open_interest":195.0,"volume":10.0,"delta":-0.0448,"gamma":0.0001,"vega":3.4733,"theta":-0.5604,"rho":-0.9022,"theo":23.4797,"change":-0.3,"open":21.95,"high":23.9,"low":21.95,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-18T15:30:59","percent_change":-1.23967,"prev_day_close":24.1999998092651},{"option":"SPXW260529C05250000","bid":1686.9,"bid_size":0.0,"ask":1694.9,"ask_size":0.0,"iv":0.3351,"open_interest":0.0,"volume":0.0,"delta":0.9524,"gamma":0.0001,"vega":3.6419,"theta":-0.0951,"rho":13.424,"theo":1688.996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1662.75},{"option":"SPXW260529P05250000","bid":24.4,"bid_size":0.0,"ask":24.8,"ask_size":0.0,"iv":0.3346,"open_interest":450.0,"volume":12.0,"delta":-0.0476,"gamma":0.0001,"vega":3.6419,"theta":-0.578,"rho":-0.9576,"theo":24.7192,"change":-2.75,"open":24.1,"high":24.1,"low":22.75,"tick":"no_change","last_trade_price":22.75,"last_trade_time":"2026-02-18T12:50:45","percent_change":-10.7843,"prev_day_close":25.5},{"option":"SPXW260529C05300000","bid":1638.8,"bid_size":0.0,"ask":1646.8,"ask_size":0.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":0.9495,"gamma":0.0001,"vega":3.8182,"theta":-0.1277,"rho":13.5016,"theo":1640.8986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1615.0},{"option":"SPXW260529P05300000","bid":25.7,"bid_size":0.0,"ask":26.1,"ask_size":0.0,"iv":0.329,"open_interest":152.0,"volume":1.0,"delta":-0.0505,"gamma":0.0001,"vega":3.8182,"theta":-0.5964,"rho":-1.0166,"theo":26.0503,"change":-2.01,"open":24.89,"high":24.89,"low":24.89,"tick":"down","last_trade_price":24.89,"last_trade_time":"2026-02-18T09:57:57","percent_change":-7.47212,"prev_day_close":26.9000005722046},{"option":"SPXW260529C05350000","bid":1590.8,"bid_size":0.0,"ask":1598.8,"ask_size":0.0,"iv":0.3234,"open_interest":0.0,"volume":0.0,"delta":0.9463,"gamma":0.0001,"vega":4.004,"theta":-0.1611,"rho":13.5754,"theo":1592.9006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1566.95001220703},{"option":"SPXW260529P05350000","bid":27.1,"bid_size":0.0,"ask":27.6,"ask_size":0.0,"iv":0.3232,"open_interest":180.0,"volume":2.0,"delta":-0.0537,"gamma":0.0001,"vega":4.004,"theta":-0.6154,"rho":-1.0795,"theo":27.4807,"change":-1.58,"open":26.82,"high":26.82,"low":26.82,"tick":"down","last_trade_price":26.82,"last_trade_time":"2026-02-18T13:56:06","percent_change":-5.56338,"prev_day_close":28.4000005722046},{"option":"SPXW260529C05400000","bid":1542.9,"bid_size":0.0,"ask":1550.8,"ask_size":0.0,"iv":0.3182,"open_interest":0.0,"volume":0.0,"delta":0.9429,"gamma":0.0001,"vega":4.2019,"theta":-0.1953,"rho":13.6444,"theo":1545.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1519.0},{"option":"SPXW260529P05400000","bid":28.6,"bid_size":0.0,"ask":29.1,"ask_size":0.0,"iv":0.3178,"open_interest":40.0,"volume":20.0,"delta":-0.0571,"gamma":0.0001,"vega":4.2019,"theta":-0.6352,"rho":-1.1472,"theo":29.0193,"change":-2.91,"open":27.14,"high":27.14,"low":27.14,"tick":"no_change","last_trade_price":27.14,"last_trade_time":"2026-02-18T10:04:33","percent_change":-9.68386,"prev_day_close":30.0499992370606},{"option":"SPXW260529C05425000","bid":1519.1,"bid_size":0.0,"ask":1526.8,"ask_size":0.0,"iv":0.315,"open_interest":0.0,"volume":0.0,"delta":0.9411,"gamma":0.0001,"vega":4.3058,"theta":-0.2127,"rho":13.6767,"theo":1521.1095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1495.40002441406},{"option":"SPXW260529P05425000","bid":29.5,"bid_size":0.0,"ask":29.9,"ask_size":0.0,"iv":0.315,"open_interest":11.0,"volume":10.0,"delta":-0.0589,"gamma":0.0001,"vega":4.3058,"theta":-0.6454,"rho":-1.1832,"theo":29.8324,"change":-1.4,"open":29.55,"high":29.55,"low":29.55,"tick":"up","last_trade_price":29.55,"last_trade_time":"2026-02-18T09:46:32","percent_change":-4.52343,"prev_day_close":30.9500007629394},{"option":"SPXW260529C05450000","bid":1495.2,"bid_size":0.0,"ask":1502.9,"ask_size":0.0,"iv":0.3127,"open_interest":22.0,"volume":0.0,"delta":0.9392,"gamma":0.0001,"vega":4.4131,"theta":-0.2302,"rho":13.7073,"theo":1497.2396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1520.0,"last_trade_time":"2025-12-02T10:03:34","percent_change":0.0,"prev_day_close":1471.39996337891},{"option":"SPXW260529P05450000","bid":30.3,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.3124,"open_interest":311.0,"volume":0.0,"delta":-0.0608,"gamma":0.0001,"vega":4.4131,"theta":-0.6558,"rho":-1.221,"theo":30.6768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.78,"last_trade_time":"2026-02-13T10:28:42","percent_change":0.0,"prev_day_close":31.8000001907349},{"option":"SPXW260529C05475000","bid":1471.4,"bid_size":0.0,"ask":1479.0,"ask_size":0.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.9373,"gamma":0.0001,"vega":4.5235,"theta":-0.248,"rho":13.7362,"theo":1473.4026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1447.75},{"option":"SPXW260529P05475000","bid":31.2,"bid_size":0.0,"ask":31.7,"ask_size":0.0,"iv":0.3095,"open_interest":0.0,"volume":0.0,"delta":-0.0627,"gamma":0.0001,"vega":4.5235,"theta":-0.6664,"rho":-1.2604,"theo":31.554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.75},{"option":"SPXW260529C05500000","bid":1447.6,"bid_size":0.0,"ask":1455.2,"ask_size":0.0,"iv":0.3073,"open_interest":1.0,"volume":0.0,"delta":0.9352,"gamma":0.0001,"vega":4.6368,"theta":-0.266,"rho":13.7634,"theo":1449.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1473.9,"last_trade_time":"2025-12-31T14:42:32","percent_change":0.0,"prev_day_close":1424.0},{"option":"SPXW260529P05500000","bid":32.1,"bid_size":0.0,"ask":32.6,"ask_size":0.0,"iv":0.3069,"open_interest":604.0,"volume":2.0,"delta":-0.0647,"gamma":0.0001,"vega":4.6368,"theta":-0.6772,"rho":-1.3015,"theo":32.4657,"change":-3.62,"open":30.13,"high":30.13,"low":30.08,"tick":"down","last_trade_price":30.08,"last_trade_time":"2026-02-18T11:44:47","percent_change":-10.7418,"prev_day_close":33.7000007629394},{"option":"SPXW260529C05525000","bid":1423.8,"bid_size":0.0,"ask":1431.4,"ask_size":0.0,"iv":0.3044,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0001,"vega":4.7526,"theta":-0.2842,"rho":13.789,"theo":1425.8336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1400.34997558594},{"option":"SPXW260529P05525000","bid":33.0,"bid_size":0.0,"ask":33.5,"ask_size":0.0,"iv":0.3042,"open_interest":1.0,"volume":0.0,"delta":-0.0668,"gamma":0.0001,"vega":4.7526,"theta":-0.6882,"rho":-1.3442,"theo":33.4134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.62,"last_trade_time":"2026-02-03T10:16:47","percent_change":0.0,"prev_day_close":34.75},{"option":"SPXW260529C05550000","bid":1400.1,"bid_size":0.0,"ask":1407.6,"ask_size":0.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.931,"gamma":0.0001,"vega":4.8708,"theta":-0.3026,"rho":13.8131,"theo":1402.1046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1376.5},{"option":"SPXW260529P05550000","bid":34.0,"bid_size":0.0,"ask":34.5,"ask_size":0.0,"iv":0.3016,"open_interest":249.0,"volume":1.0,"delta":-0.069,"gamma":0.0001,"vega":4.8708,"theta":-0.6995,"rho":-1.3885,"theo":34.3987,"change":-3.82,"open":31.93,"high":31.93,"low":31.93,"tick":"down","last_trade_price":31.93,"last_trade_time":"2026-02-18T11:44:47","percent_change":-10.6853,"prev_day_close":35.75},{"option":"SPXW260529C05575000","bid":1376.5,"bid_size":0.0,"ask":1384.0,"ask_size":0.0,"iv":0.2994,"open_interest":0.0,"volume":0.0,"delta":0.9287,"gamma":0.0001,"vega":4.9913,"theta":-0.3211,"rho":13.8357,"theo":1378.4144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1352.75},{"option":"SPXW260529P05575000","bid":35.0,"bid_size":0.0,"ask":35.5,"ask_size":0.0,"iv":0.2988,"open_interest":3.0,"volume":0.0,"delta":-0.0713,"gamma":0.0001,"vega":4.9913,"theta":-0.7109,"rho":-1.4342,"theo":35.4228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-12T11:02:02","percent_change":0.0,"prev_day_close":36.8999996185303},{"option":"SPXW260529C05600000","bid":1353.3,"bid_size":0.0,"ask":1360.5,"ask_size":0.0,"iv":0.296,"open_interest":0.0,"volume":0.0,"delta":0.9264,"gamma":0.0001,"vega":5.1145,"theta":-0.3399,"rho":13.8569,"theo":1354.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1329.29998779297},{"option":"SPXW260529P05600000","bid":36.1,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.2963,"open_interest":68.0,"volume":1.0,"delta":-0.0736,"gamma":0.0001,"vega":5.1145,"theta":-0.7225,"rho":-1.4813,"theo":36.4871,"change":-4.07,"open":33.88,"high":33.88,"low":33.88,"tick":"down","last_trade_price":33.88,"last_trade_time":"2026-02-18T11:44:28","percent_change":-10.7246,"prev_day_close":37.9500007629394},{"option":"SPXW260529C05625000","bid":1329.1,"bid_size":0.0,"ask":1336.4,"ask_size":0.0,"iv":0.2937,"open_interest":1.0,"volume":0.0,"delta":0.9239,"gamma":0.0001,"vega":5.2408,"theta":-0.3589,"rho":13.8765,"theo":1331.1562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1330.79,"last_trade_time":"2025-12-15T15:42:14","percent_change":0.0,"prev_day_close":1305.64996337891},{"option":"SPXW260529P05625000","bid":37.2,"bid_size":0.0,"ask":37.7,"ask_size":0.0,"iv":0.2936,"open_interest":22.0,"volume":0.0,"delta":-0.0761,"gamma":0.0001,"vega":5.2408,"theta":-0.7343,"rho":-1.53,"theo":37.593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.42,"last_trade_time":"2026-02-17T10:15:43","percent_change":0.0,"prev_day_close":39.1500015258789},{"option":"SPXW260529C05650000","bid":1305.7,"bid_size":0.0,"ask":1313.2,"ask_size":0.0,"iv":0.2907,"open_interest":1.0,"volume":0.0,"delta":0.9214,"gamma":0.0001,"vega":5.3707,"theta":-0.378,"rho":13.8944,"theo":1307.5908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1362.73,"last_trade_time":"2025-12-30T15:52:39","percent_change":0.0,"prev_day_close":1282.10003662109},{"option":"SPXW260529P05650000","bid":38.3,"bid_size":0.0,"ask":38.9,"ask_size":0.0,"iv":0.2909,"open_interest":324.0,"volume":7.0,"delta":-0.0786,"gamma":0.0001,"vega":5.3707,"theta":-0.7462,"rho":-1.5805,"theo":38.7419,"change":-4.6,"open":35.7,"high":35.7,"low":35.7,"tick":"no_change","last_trade_price":35.7,"last_trade_time":"2026-02-18T12:48:16","percent_change":-11.4144,"prev_day_close":40.2999992370606},{"option":"SPXW260529C05675000","bid":1282.1,"bid_size":0.0,"ask":1289.7,"ask_size":0.0,"iv":0.2881,"open_interest":0.0,"volume":0.0,"delta":0.9187,"gamma":0.0001,"vega":5.5048,"theta":-0.3974,"rho":13.9102,"theo":1284.0701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1258.90002441406},{"option":"SPXW260529P05675000","bid":39.5,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.2883,"open_interest":509.0,"volume":2.0,"delta":-0.0813,"gamma":0.0001,"vega":5.5048,"theta":-0.7584,"rho":-1.633,"theo":39.9354,"change":-5.18,"open":36.42,"high":36.42,"low":36.42,"tick":"down","last_trade_price":36.42,"last_trade_time":"2026-02-18T11:04:49","percent_change":-12.4519,"prev_day_close":41.6000003814697},{"option":"SPXW260529C05700000","bid":1259.2,"bid_size":0.0,"ask":1266.2,"ask_size":0.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0001,"vega":5.6432,"theta":-0.4169,"rho":13.9236,"theo":1260.5961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1235.25},{"option":"SPXW260529P05700000","bid":40.7,"bid_size":0.0,"ask":41.3,"ask_size":0.0,"iv":0.2858,"open_interest":360.0,"volume":7.0,"delta":-0.084,"gamma":0.0001,"vega":5.6432,"theta":-0.7708,"rho":-1.688,"theo":41.1757,"change":-5.05,"open":37.9,"high":37.9,"low":37.9,"tick":"no_change","last_trade_price":37.9,"last_trade_time":"2026-02-18T12:48:16","percent_change":-11.7579,"prev_day_close":42.9500007629394},{"option":"SPXW260529C05725000","bid":1235.2,"bid_size":0.0,"ask":1242.7,"ask_size":0.0,"iv":0.2832,"open_interest":0.0,"volume":0.0,"delta":0.9131,"gamma":0.0002,"vega":5.7858,"theta":-0.4366,"rho":13.9344,"theo":1237.1709,"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":1211.84997558594},{"option":"SPXW260529P05725000","bid":41.9,"bid_size":0.0,"ask":42.6,"ask_size":0.0,"iv":0.2832,"open_interest":23.0,"volume":0.0,"delta":-0.0869,"gamma":0.0002,"vega":5.7858,"theta":-0.7832,"rho":-1.7455,"theo":42.4648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.62,"last_trade_time":"2026-02-17T10:15:43","percent_change":0.0,"prev_day_close":44.2999992370606},{"option":"SPXW260529C05750000","bid":1211.8,"bid_size":0.0,"ask":1219.1,"ask_size":0.0,"iv":0.2809,"open_interest":0.0,"volume":0.0,"delta":0.9102,"gamma":0.0002,"vega":5.9322,"theta":-0.4564,"rho":13.9425,"theo":1213.7969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1188.5},{"option":"SPXW260529P05750000","bid":43.3,"bid_size":0.0,"ask":43.9,"ask_size":0.0,"iv":0.2806,"open_interest":429.0,"volume":3.0,"delta":-0.0898,"gamma":0.0002,"vega":5.9322,"theta":-0.7959,"rho":-1.8057,"theo":43.805,"change":-5.33,"open":40.32,"high":40.32,"low":40.32,"tick":"no_change","last_trade_price":40.32,"last_trade_time":"2026-02-18T10:42:08","percent_change":-11.6758,"prev_day_close":45.6500015258789},{"option":"SPXW260529C05775000","bid":1189.1,"bid_size":0.0,"ask":1195.5,"ask_size":0.0,"iv":0.2778,"open_interest":0.0,"volume":0.0,"delta":0.9071,"gamma":0.0002,"vega":6.0817,"theta":-0.4764,"rho":13.948,"theo":1190.4764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1165.25},{"option":"SPXW260529P05775000","bid":44.6,"bid_size":0.0,"ask":45.3,"ask_size":0.0,"iv":0.278,"open_interest":30.0,"volume":0.0,"delta":-0.0929,"gamma":0.0002,"vega":6.0817,"theta":-0.8087,"rho":-1.8685,"theo":45.1987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.19,"last_trade_time":"2026-02-13T11:28:55","percent_change":0.0,"prev_day_close":47.1500015258789},{"option":"SPXW260529C05800000","bid":1165.3,"bid_size":0.0,"ask":1172.4,"ask_size":0.0,"iv":0.2758,"open_interest":0.0,"volume":0.0,"delta":0.9039,"gamma":0.0002,"vega":6.2339,"theta":-0.4965,"rho":13.9512,"theo":1167.2112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1230.43,"last_trade_time":"2026-01-30T15:11:06","percent_change":0.0,"prev_day_close":1142.04998779297},{"option":"SPXW260529P05800000","bid":46.2,"bid_size":0.0,"ask":46.7,"ask_size":0.0,"iv":0.2756,"open_interest":1305.0,"volume":7.0,"delta":-0.0961,"gamma":0.0002,"vega":6.2339,"theta":-0.8217,"rho":-1.9337,"theo":46.6478,"change":-3.47,"open":43.82,"high":48.39,"low":42.75,"tick":"down","last_trade_price":45.23,"last_trade_time":"2026-02-18T15:54:29","percent_change":-7.12526,"prev_day_close":48.7000007629394},{"option":"SPXW260529C05825000","bid":1142.1,"bid_size":0.0,"ask":1149.2,"ask_size":0.0,"iv":0.2727,"open_interest":0.0,"volume":0.0,"delta":0.9006,"gamma":0.0002,"vega":6.3883,"theta":-0.5168,"rho":13.9522,"theo":1144.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.0},{"option":"SPXW260529P05825000","bid":47.6,"bid_size":0.0,"ask":48.2,"ask_size":0.0,"iv":0.273,"open_interest":37.0,"volume":0.0,"delta":-0.0994,"gamma":0.0002,"vega":6.3883,"theta":-0.8348,"rho":-2.001,"theo":48.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.9,"last_trade_time":"2026-02-02T10:20:46","percent_change":0.0,"prev_day_close":50.2000007629394},{"option":"SPXW260529C05850000","bid":1118.9,"bid_size":0.0,"ask":1126.0,"ask_size":0.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":0.8971,"gamma":0.0002,"vega":6.5452,"theta":-0.5371,"rho":13.9512,"theo":1120.8544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1095.95001220703},{"option":"SPXW260529P05850000","bid":49.1,"bid_size":0.0,"ask":49.8,"ask_size":0.0,"iv":0.2705,"open_interest":25.0,"volume":3.0,"delta":-0.1029,"gamma":0.0002,"vega":6.5452,"theta":-0.848,"rho":-2.0704,"theo":49.7195,"change":-6.18,"open":45.72,"high":45.72,"low":45.72,"tick":"no_change","last_trade_price":45.72,"last_trade_time":"2026-02-18T10:42:08","percent_change":-11.9075,"prev_day_close":51.8999996185303},{"option":"SPXW260529C05875000","bid":1095.8,"bid_size":0.0,"ask":1102.9,"ask_size":0.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.8935,"gamma":0.0002,"vega":6.7052,"theta":-0.5576,"rho":13.948,"theo":1097.7659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1072.95001220703},{"option":"SPXW260529P05875000","bid":50.7,"bid_size":0.0,"ask":51.4,"ask_size":0.0,"iv":0.268,"open_interest":215.0,"volume":0.0,"delta":-0.1064,"gamma":0.0002,"vega":6.7052,"theta":-0.8613,"rho":-2.1419,"theo":51.3452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.28,"last_trade_time":"2026-02-12T11:00:41","percent_change":0.0,"prev_day_close":53.6000003814697},{"option":"SPXW260529C05900000","bid":1072.8,"bid_size":0.0,"ask":1079.8,"ask_size":0.0,"iv":0.2657,"open_interest":4.0,"volume":0.0,"delta":0.8898,"gamma":0.0002,"vega":6.8691,"theta":-0.5782,"rho":13.9423,"theo":1074.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1050.35003662109},{"option":"SPXW260529P05900000","bid":52.4,"bid_size":0.0,"ask":53.1,"ask_size":0.0,"iv":0.2653,"open_interest":99.0,"volume":8.0,"delta":-0.1102,"gamma":0.0002,"vega":6.8691,"theta":-0.8747,"rho":-2.216,"theo":53.0331,"change":-6.65,"open":49.82,"high":49.82,"low":48.55,"tick":"down","last_trade_price":48.75,"last_trade_time":"2026-02-18T12:50:45","percent_change":-12.0036,"prev_day_close":55.3999996185303},{"option":"SPXW260529C05925000","bid":1050.7,"bid_size":0.0,"ask":1056.8,"ask_size":0.0,"iv":0.2627,"open_interest":0.0,"volume":0.0,"delta":0.886,"gamma":0.0002,"vega":7.0376,"theta":-0.5988,"rho":13.9335,"theo":1051.7777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.0},{"option":"SPXW260529P05925000","bid":54.1,"bid_size":0.0,"ask":54.8,"ask_size":0.0,"iv":0.2629,"open_interest":116.0,"volume":4.0,"delta":-0.114,"gamma":0.0002,"vega":7.0376,"theta":-0.8881,"rho":-2.2931,"theo":54.7855,"change":-4.04,"open":53.16,"high":53.16,"low":53.16,"tick":"up","last_trade_price":53.16,"last_trade_time":"2026-02-18T13:56:06","percent_change":-7.06294,"prev_day_close":57.2000007629394},{"option":"SPXW260529C05950000","bid":1027.3,"bid_size":0.0,"ask":1033.9,"ask_size":0.0,"iv":0.26,"open_interest":1400.0,"volume":0.0,"delta":0.882,"gamma":0.0002,"vega":7.2109,"theta":-0.6194,"rho":13.9211,"theo":1028.8831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.35000610352},{"option":"SPXW260529P05950000","bid":55.9,"bid_size":0.0,"ask":56.6,"ask_size":0.0,"iv":0.2604,"open_interest":1452.0,"volume":0.0,"delta":-0.118,"gamma":0.0002,"vega":7.2109,"theta":-0.9016,"rho":-2.3738,"theo":56.6051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.12,"last_trade_time":"2026-02-13T14:52:30","percent_change":0.0,"prev_day_close":59.1000003814697},{"option":"SPXW260529C05975000","bid":1004.8,"bid_size":0.0,"ask":1011.0,"ask_size":0.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.8778,"gamma":0.0002,"vega":7.3885,"theta":-0.6401,"rho":13.9048,"theo":1006.0587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":981.700012207031},{"option":"SPXW260529P05975000","bid":57.8,"bid_size":0.0,"ask":58.5,"ask_size":0.0,"iv":0.2578,"open_interest":28.0,"volume":2.0,"delta":-0.1222,"gamma":0.0002,"vega":7.3885,"theta":-0.9151,"rho":-2.4584,"theo":58.4949,"change":-7.78,"open":53.37,"high":53.37,"low":53.37,"tick":"down","last_trade_price":53.37,"last_trade_time":"2026-02-18T11:04:49","percent_change":-12.7228,"prev_day_close":61.1499996185303},{"option":"SPXW260529C06000000","bid":982.0,"bid_size":0.0,"ask":988.2,"ask_size":0.0,"iv":0.255,"open_interest":5004.0,"volume":0.0,"delta":0.8735,"gamma":0.0002,"vega":7.5695,"theta":-0.6608,"rho":13.8848,"theo":983.3078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1052.65,"last_trade_time":"2026-01-08T15:39:46","percent_change":0.0,"prev_day_close":959.200012207031},{"option":"SPXW260529P06000000","bid":59.7,"bid_size":0.0,"ask":60.4,"ask_size":0.0,"iv":0.2555,"open_interest":6146.0,"volume":3.0,"delta":-0.1265,"gamma":0.0002,"vega":7.5695,"theta":-0.9286,"rho":-2.5468,"theo":60.4583,"change":-7.55,"open":55.63,"high":55.65,"low":55.63,"tick":"up","last_trade_price":55.65,"last_trade_time":"2026-02-18T11:40:36","percent_change":-11.9462,"prev_day_close":63.2000007629394},{"option":"SPXW260529C06025000","bid":959.4,"bid_size":0.0,"ask":965.2,"ask_size":0.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.869,"gamma":0.0002,"vega":7.7527,"theta":-0.6815,"rho":13.8613,"theo":960.6332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":936.349975585938},{"option":"SPXW260529P06025000","bid":61.7,"bid_size":0.0,"ask":62.5,"ask_size":0.0,"iv":0.2529,"open_interest":170.0,"volume":8.0,"delta":-0.131,"gamma":0.0002,"vega":7.7527,"theta":-0.9422,"rho":-2.6386,"theo":62.498,"change":-3.83,"open":61.52,"high":61.52,"low":61.52,"tick":"no_change","last_trade_price":61.52,"last_trade_time":"2026-02-18T15:59:26","percent_change":-5.86075,"prev_day_close":65.3499984741211},{"option":"SPXW260529C06050000","bid":936.4,"bid_size":0.0,"ask":942.9,"ask_size":0.0,"iv":0.25,"open_interest":1.0,"volume":0.0,"delta":0.8643,"gamma":0.0002,"vega":7.9376,"theta":-0.7022,"rho":13.8348,"theo":938.0376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":968.32,"last_trade_time":"2026-02-06T12:19:35","percent_change":0.0,"prev_day_close":913.899993896484},{"option":"SPXW260529P06050000","bid":63.8,"bid_size":0.0,"ask":64.6,"ask_size":0.0,"iv":0.2504,"open_interest":151.0,"volume":11.0,"delta":-0.1357,"gamma":0.0002,"vega":7.9376,"theta":-0.9556,"rho":-2.7334,"theo":64.6166,"change":-3.98,"open":59.48,"high":63.57,"low":59.48,"tick":"no_change","last_trade_price":63.57,"last_trade_time":"2026-02-18T15:59:26","percent_change":-5.89193,"prev_day_close":67.5499992370606},{"option":"SPXW260529C06075000","bid":914.4,"bid_size":0.0,"ask":920.3,"ask_size":0.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8595,"gamma":0.0002,"vega":8.1241,"theta":-0.7227,"rho":13.8057,"theo":915.523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":891.5},{"option":"SPXW260529P06075000","bid":66.0,"bid_size":0.0,"ask":66.7,"ask_size":0.0,"iv":0.2479,"open_interest":55.0,"volume":1.0,"delta":-0.1405,"gamma":0.0002,"vega":8.1241,"theta":-0.969,"rho":-2.8308,"theo":66.8162,"change":-0.65,"open":69.2,"high":69.2,"low":69.2,"tick":"down","last_trade_price":69.2,"last_trade_time":"2026-02-18T15:10:06","percent_change":-0.930563,"prev_day_close":69.8499984741211},{"option":"SPXW260529C06100000","bid":892.0,"bid_size":0.0,"ask":897.6,"ask_size":0.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.8544,"gamma":0.0003,"vega":8.3133,"theta":-0.7432,"rho":13.7737,"theo":893.0914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":869.300018310547},{"option":"SPXW260529P06100000","bid":68.3,"bid_size":0.0,"ask":69.0,"ask_size":0.0,"iv":0.2454,"open_interest":442.0,"volume":1.0,"delta":-0.1455,"gamma":0.0003,"vega":8.3133,"theta":-0.9824,"rho":-2.9312,"theo":69.0988,"change":-3.25,"open":69.0,"high":69.0,"low":69.0,"tick":"down","last_trade_price":69.0,"last_trade_time":"2026-02-18T14:31:35","percent_change":-4.49827,"prev_day_close":72.25},{"option":"SPXW260529C06125000","bid":869.4,"bid_size":0.0,"ask":875.2,"ask_size":0.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8492,"gamma":0.0003,"vega":8.5062,"theta":-0.7636,"rho":13.738,"theo":870.7454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":847.149993896484},{"option":"SPXW260529P06125000","bid":70.6,"bid_size":0.0,"ask":71.4,"ask_size":0.0,"iv":0.243,"open_interest":404.0,"volume":2.0,"delta":-0.1508,"gamma":0.0003,"vega":8.5062,"theta":-0.9956,"rho":-3.0352,"theo":71.4672,"change":-1.4,"open":73.5,"high":73.5,"low":73.5,"tick":"no_change","last_trade_price":73.5,"last_trade_time":"2026-02-18T09:32:03","percent_change":-1.86916,"prev_day_close":74.8999977111816},{"option":"SPXW260529C06150000","bid":847.4,"bid_size":0.0,"ask":853.2,"ask_size":0.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":0.8438,"gamma":0.0003,"vega":8.7036,"theta":-0.7839,"rho":13.6978,"theo":848.4887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":824.949981689453},{"option":"SPXW260529P06150000","bid":73.2,"bid_size":0.0,"ask":73.8,"ask_size":0.0,"iv":0.2406,"open_interest":3414.0,"volume":1.0,"delta":-0.1562,"gamma":0.0003,"vega":8.7036,"theta":-1.0086,"rho":-3.1437,"theo":73.9246,"change":-2.62,"open":74.83,"high":74.83,"low":74.83,"tick":"down","last_trade_price":74.83,"last_trade_time":"2026-02-18T15:02:36","percent_change":-3.38283,"prev_day_close":77.4500007629394},{"option":"SPXW260529C06175000","bid":825.1,"bid_size":0.0,"ask":831.0,"ask_size":0.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":0.8382,"gamma":0.0003,"vega":8.9053,"theta":-0.8039,"rho":13.6524,"theo":826.3255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.0},{"option":"SPXW260529P06175000","bid":75.6,"bid_size":0.0,"ask":76.4,"ask_size":0.0,"iv":0.238,"open_interest":262.0,"volume":1.0,"delta":-0.1618,"gamma":0.0003,"vega":8.9053,"theta":-1.0215,"rho":-3.2575,"theo":76.4757,"change":-0.9,"open":79.2,"high":79.2,"low":79.2,"tick":"down","last_trade_price":79.2,"last_trade_time":"2026-02-18T15:10:06","percent_change":-1.12359,"prev_day_close":80.0999984741211},{"option":"SPXW260529C06200000","bid":802.7,"bid_size":0.0,"ask":808.9,"ask_size":0.0,"iv":0.2352,"open_interest":3.0,"volume":0.0,"delta":0.8324,"gamma":0.0003,"vega":9.1102,"theta":-0.8238,"rho":13.6015,"theo":804.2608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":866.21,"last_trade_time":"2026-01-29T10:15:59","percent_change":0.0,"prev_day_close":781.099975585938},{"option":"SPXW260529P06200000","bid":78.3,"bid_size":0.0,"ask":79.0,"ask_size":0.0,"iv":0.2356,"open_interest":2283.0,"volume":16.0,"delta":-0.1676,"gamma":0.0003,"vega":9.1102,"theta":-1.0342,"rho":-3.3766,"theo":79.1252,"change":-6.27,"open":73.44,"high":81.99,"low":73.04,"tick":"down","last_trade_price":76.68,"last_trade_time":"2026-02-18T15:54:29","percent_change":-7.55877,"prev_day_close":82.9500007629394},{"option":"SPXW260529C06225000","bid":781.0,"bid_size":0.0,"ask":786.9,"ask_size":0.0,"iv":0.2328,"open_interest":1.0,"volume":0.0,"delta":0.8263,"gamma":0.0003,"vega":9.3167,"theta":-0.8434,"rho":13.5458,"theo":782.2993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":823.4,"last_trade_time":"2026-02-03T15:37:13","percent_change":0.0,"prev_day_close":759.199981689453},{"option":"SPXW260529P06225000","bid":81.0,"bid_size":0.0,"ask":81.8,"ask_size":0.0,"iv":0.2331,"open_interest":225.0,"volume":1.0,"delta":-0.1736,"gamma":0.0003,"vega":9.3167,"theta":-1.0466,"rho":-3.5007,"theo":81.878,"change":-8.85,"open":77.05,"high":77.05,"low":77.05,"tick":"down","last_trade_price":77.05,"last_trade_time":"2026-02-18T10:36:33","percent_change":-10.3027,"prev_day_close":85.9000015258789},{"option":"SPXW260529C06250000","bid":759.3,"bid_size":0.0,"ask":765.0,"ask_size":0.0,"iv":0.2306,"open_interest":1.0,"volume":0.0,"delta":0.8201,"gamma":0.0003,"vega":9.5235,"theta":-0.8627,"rho":13.4862,"theo":760.4451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":816.65,"last_trade_time":"2026-02-11T12:02:57","percent_change":0.0,"prev_day_close":737.649993896484},{"option":"SPXW260529P06250000","bid":83.9,"bid_size":0.0,"ask":84.6,"ask_size":0.0,"iv":0.2306,"open_interest":592.0,"volume":8.0,"delta":-0.1799,"gamma":0.0003,"vega":9.5235,"theta":-1.0588,"rho":-3.6287,"theo":84.738,"change":-10.7,"open":81.1,"high":81.1,"low":78.2,"tick":"down","last_trade_price":78.2,"last_trade_time":"2026-02-18T12:50:45","percent_change":-12.036,"prev_day_close":88.9000015258789},{"option":"SPXW260529C06275000","bid":737.1,"bid_size":0.0,"ask":743.1,"ask_size":0.0,"iv":0.2279,"open_interest":0.0,"volume":0.0,"delta":0.8135,"gamma":0.0003,"vega":9.7306,"theta":-0.8817,"rho":13.423,"theo":738.7015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":716.100006103516},{"option":"SPXW260529P06275000","bid":86.8,"bid_size":0.0,"ask":87.6,"ask_size":0.0,"iv":0.2281,"open_interest":161.0,"volume":6.0,"delta":-0.1864,"gamma":0.0003,"vega":9.7306,"theta":-1.0706,"rho":-3.7602,"theo":87.7087,"change":-9.5,"open":81.65,"high":82.6,"low":81.65,"tick":"up","last_trade_price":82.6,"last_trade_time":"2026-02-18T10:36:33","percent_change":-10.3149,"prev_day_close":92.0999984741211},{"option":"SPXW260529C06300000","bid":716.0,"bid_size":0.0,"ask":721.6,"ask_size":0.0,"iv":0.2258,"open_interest":21.0,"volume":0.0,"delta":0.8068,"gamma":0.0003,"vega":9.9389,"theta":-0.9004,"rho":13.3559,"theo":717.072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":820.87,"last_trade_time":"2026-01-28T12:51:56","percent_change":0.0,"prev_day_close":694.600006103516},{"option":"SPXW260529P06300000","bid":90.1,"bid_size":0.0,"ask":90.7,"ask_size":0.0,"iv":0.2258,"open_interest":1267.0,"volume":22.0,"delta":-0.1932,"gamma":0.0003,"vega":9.9389,"theta":-1.0822,"rho":-3.8956,"theo":90.7935,"change":-2.38,"open":84.55,"high":93.07,"low":84.55,"tick":"up","last_trade_price":93.07,"last_trade_time":"2026-02-18T15:33:37","percent_change":-2.49345,"prev_day_close":95.4500007629394},{"option":"SPXW260529C06325000","bid":694.4,"bid_size":0.0,"ask":700.0,"ask_size":0.0,"iv":0.2231,"open_interest":1.0,"volume":0.0,"delta":0.7997,"gamma":0.0004,"vega":10.1499,"theta":-0.9187,"rho":13.2836,"theo":695.5612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":668.67,"last_trade_time":"2025-12-18T15:01:33","percent_change":0.0,"prev_day_close":673.25},{"option":"SPXW260529P06325000","bid":93.1,"bid_size":0.0,"ask":93.9,"ask_size":0.0,"iv":0.2232,"open_interest":105.0,"volume":0.0,"delta":-0.2002,"gamma":0.0004,"vega":10.1499,"theta":-1.0933,"rho":-4.0362,"theo":93.9968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.52,"last_trade_time":"2026-02-13T15:32:58","percent_change":0.0,"prev_day_close":98.7999992370606},{"option":"SPXW260529C06350000","bid":673.0,"bid_size":0.0,"ask":678.5,"ask_size":0.0,"iv":0.2204,"open_interest":18.0,"volume":0.0,"delta":0.7924,"gamma":0.0004,"vega":10.3644,"theta":-0.9366,"rho":13.2048,"theo":674.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":761.81,"last_trade_time":"2026-02-09T12:11:13","percent_change":0.0,"prev_day_close":652.049987792969},{"option":"SPXW260529P06350000","bid":96.5,"bid_size":0.0,"ask":97.3,"ask_size":0.0,"iv":0.2207,"open_interest":538.0,"volume":0.0,"delta":-0.2075,"gamma":0.0004,"vega":10.3644,"theta":-1.104,"rho":-4.1834,"theo":97.3249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.82,"last_trade_time":"2026-02-17T10:17:33","percent_change":0.0,"prev_day_close":102.350002288818},{"option":"SPXW260529C06370000","bid":655.9,"bid_size":0.0,"ask":661.5,"ask_size":0.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.7864,"gamma":0.0004,"vega":10.538,"theta":-0.9506,"rho":13.1364,"theo":657.1609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":635.899993896484},{"option":"SPXW260529P06370000","bid":99.2,"bid_size":0.0,"ask":100.0,"ask_size":0.0,"iv":0.2187,"open_interest":9.0,"volume":0.0,"delta":-0.2136,"gamma":0.0004,"vega":10.538,"theta":-1.1122,"rho":-4.3064,"theo":100.0823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.26,"last_trade_time":"2026-02-10T16:00:42","percent_change":0.0,"prev_day_close":105.299999237061},{"option":"SPXW260529C06375000","bid":651.9,"bid_size":0.0,"ask":657.6,"ask_size":0.0,"iv":0.2183,"open_interest":1.0,"volume":0.0,"delta":0.7849,"gamma":0.0004,"vega":10.5816,"theta":-0.954,"rho":13.1186,"theo":652.9211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":740.45,"last_trade_time":"2026-01-26T15:23:07","percent_change":0.0,"prev_day_close":631.049987792969},{"option":"SPXW260529P06375000","bid":99.9,"bid_size":0.0,"ask":100.7,"ask_size":0.0,"iv":0.2182,"open_interest":241.0,"volume":0.0,"delta":-0.2151,"gamma":0.0004,"vega":10.5816,"theta":-1.1143,"rho":-4.3379,"theo":100.7853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.22,"last_trade_time":"2026-02-13T10:57:27","percent_change":0.0,"prev_day_close":106.0},{"option":"SPXW260529C06380000","bid":647.5,"bid_size":0.0,"ask":653.0,"ask_size":0.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":0.7833,"gamma":0.0004,"vega":10.6252,"theta":-0.9574,"rho":13.1005,"theo":648.6869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":627.5},{"option":"SPXW260529P06380000","bid":100.6,"bid_size":0.0,"ask":101.4,"ask_size":0.0,"iv":0.2177,"open_interest":5.0,"volume":0.0,"delta":-0.2167,"gamma":0.0004,"vega":10.6252,"theta":-1.1162,"rho":-4.3697,"theo":101.4939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.1,"last_trade_time":"2026-02-12T11:47:29","percent_change":0.0,"prev_day_close":106.799999237061},{"option":"SPXW260529C06390000","bid":639.0,"bid_size":0.0,"ask":644.5,"ask_size":0.0,"iv":0.2164,"open_interest":0.0,"volume":0.0,"delta":0.7802,"gamma":0.0004,"vega":10.7123,"theta":-0.9642,"rho":13.0634,"theo":640.2355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.149993896484},{"option":"SPXW260529P06390000","bid":102.1,"bid_size":0.0,"ask":102.9,"ask_size":0.0,"iv":0.2167,"open_interest":7.0,"volume":0.0,"delta":-0.2198,"gamma":0.0004,"vega":10.7123,"theta":-1.1202,"rho":-4.4341,"theo":102.9282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.6,"last_trade_time":"2026-02-12T11:47:29","percent_change":0.0,"prev_day_close":108.299999237061},{"option":"SPXW260529C06400000","bid":630.6,"bid_size":0.0,"ask":636.1,"ask_size":0.0,"iv":0.2156,"open_interest":1.0,"volume":0.0,"delta":0.777,"gamma":0.0004,"vega":10.7993,"theta":-0.9709,"rho":13.0254,"theo":631.8073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":712.55,"last_trade_time":"2026-02-09T15:24:53","percent_change":0.0,"prev_day_close":610.0},{"option":"SPXW260529P06400000","bid":103.5,"bid_size":0.0,"ask":104.3,"ask_size":0.0,"iv":0.2158,"open_interest":1718.0,"volume":1.0,"delta":-0.223,"gamma":0.0004,"vega":10.7993,"theta":-1.124,"rho":-4.4994,"theo":104.3857,"change":-14.73,"open":95.17,"high":95.17,"low":95.17,"tick":"down","last_trade_price":95.17,"last_trade_time":"2026-02-18T11:08:18","percent_change":-13.4031,"prev_day_close":109.900001525879},{"option":"SPXW260529C06410000","bid":622.4,"bid_size":0.0,"ask":627.6,"ask_size":0.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7738,"gamma":0.0004,"vega":10.886,"theta":-0.9775,"rho":12.9865,"theo":623.4025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.5},{"option":"SPXW260529P06410000","bid":105.0,"bid_size":0.0,"ask":105.8,"ask_size":0.0,"iv":0.2148,"open_interest":1.0,"volume":0.0,"delta":-0.2262,"gamma":0.0004,"vega":10.886,"theta":-1.1277,"rho":-4.5656,"theo":105.8666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.66,"last_trade_time":"2026-02-02T09:50:02","percent_change":0.0,"prev_day_close":111.5},{"option":"SPXW260529C06420000","bid":613.8,"bid_size":0.0,"ask":619.2,"ask_size":0.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7705,"gamma":0.0004,"vega":10.9723,"theta":-0.984,"rho":12.9468,"theo":615.0216,"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":594.149993896484},{"option":"SPXW260529P06420000","bid":106.5,"bid_size":0.0,"ask":107.3,"ask_size":0.0,"iv":0.2137,"open_interest":2.0,"volume":0.0,"delta":-0.2295,"gamma":0.0004,"vega":10.9723,"theta":-1.1314,"rho":-4.6327,"theo":107.3714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.38,"last_trade_time":"2026-02-06T09:36:02","percent_change":0.0,"prev_day_close":113.099998474121},{"option":"SPXW260529C06425000","bid":609.6,"bid_size":0.0,"ask":615.1,"ask_size":0.0,"iv":0.2129,"open_interest":2.0,"volume":0.0,"delta":0.7688,"gamma":0.0004,"vega":11.0153,"theta":-0.9873,"rho":12.9267,"theo":610.8403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":687.65,"last_trade_time":"2026-02-09T15:39:16","percent_change":0.0,"prev_day_close":589.350006103516},{"option":"SPXW260529P06425000","bid":107.3,"bid_size":0.0,"ask":108.1,"ask_size":0.0,"iv":0.2132,"open_interest":161.0,"volume":0.0,"delta":-0.2311,"gamma":0.0004,"vega":11.0153,"theta":-1.1331,"rho":-4.6665,"theo":108.1329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":123.02,"last_trade_time":"2026-02-12T16:13:16","percent_change":0.0,"prev_day_close":113.900001525879},{"option":"SPXW260529C06430000","bid":605.5,"bid_size":0.0,"ask":610.9,"ask_size":0.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.7672,"gamma":0.0004,"vega":11.0582,"theta":-0.9904,"rho":12.9064,"theo":606.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":586.0},{"option":"SPXW260529P06430000","bid":108.0,"bid_size":0.0,"ask":108.9,"ask_size":0.0,"iv":0.2127,"open_interest":2.0,"volume":0.0,"delta":-0.2328,"gamma":0.0004,"vega":11.0582,"theta":-1.1349,"rho":-4.7004,"theo":108.9005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.62,"last_trade_time":"2026-02-10T11:56:02","percent_change":0.0,"prev_day_close":114.75},{"option":"SPXW260529C06440000","bid":597.1,"bid_size":0.0,"ask":602.5,"ask_size":0.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7638,"gamma":0.0004,"vega":11.1438,"theta":-0.9968,"rho":12.8653,"theo":598.3329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.649993896484},{"option":"SPXW260529P06440000","bid":109.6,"bid_size":0.0,"ask":110.4,"ask_size":0.0,"iv":0.2117,"open_interest":0.0,"volume":0.0,"delta":-0.2362,"gamma":0.0004,"vega":11.1438,"theta":-1.1384,"rho":-4.7689,"theo":110.4541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":116.299999237061},{"option":"SPXW260529C06450000","bid":588.8,"bid_size":0.0,"ask":594.5,"ask_size":0.0,"iv":0.2106,"open_interest":42.0,"volume":0.0,"delta":0.7604,"gamma":0.0004,"vega":11.229,"theta":-1.003,"rho":12.8235,"theo":590.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":675.54,"last_trade_time":"2026-01-26T15:14:37","percent_change":0.0,"prev_day_close":569.200012207031},{"option":"SPXW260529P06450000","bid":111.2,"bid_size":0.0,"ask":112.0,"ask_size":0.0,"iv":0.2106,"open_interest":171.0,"volume":1.0,"delta":-0.2396,"gamma":0.0004,"vega":11.229,"theta":-1.1417,"rho":-4.838,"theo":112.0326,"change":-2.11,"open":115.94,"high":115.94,"low":115.94,"tick":"up","last_trade_price":115.94,"last_trade_time":"2026-02-18T09:50:13","percent_change":-1.78738,"prev_day_close":118.049999237061},{"option":"SPXW260529C06460000","bid":580.3,"bid_size":0.0,"ask":585.9,"ask_size":0.0,"iv":0.2094,"open_interest":0.0,"volume":0.0,"delta":0.7569,"gamma":0.0004,"vega":11.314,"theta":-1.0091,"rho":12.7809,"theo":581.7438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.350006103516},{"option":"SPXW260529P06460000","bid":112.8,"bid_size":0.0,"ask":113.6,"ask_size":0.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":-0.2431,"gamma":0.0004,"vega":11.314,"theta":-1.1449,"rho":-4.908,"theo":113.6364,"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":119.799999237061},{"option":"SPXW260529C06470000","bid":572.3,"bid_size":0.0,"ask":577.9,"ask_size":0.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.7533,"gamma":0.0004,"vega":11.3988,"theta":-1.0151,"rho":12.7374,"theo":573.4875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.199981689453},{"option":"SPXW260529P06470000","bid":114.4,"bid_size":0.0,"ask":115.2,"ask_size":0.0,"iv":0.2087,"open_interest":3.0,"volume":0.0,"delta":-0.2466,"gamma":0.0004,"vega":11.3988,"theta":-1.1481,"rho":-4.9788,"theo":115.2658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.72,"last_trade_time":"2026-02-13T15:32:58","percent_change":0.0,"prev_day_close":121.5},{"option":"SPXW260529C06475000","bid":568.4,"bid_size":0.0,"ask":573.5,"ask_size":0.0,"iv":0.2081,"open_interest":35.0,"volume":0.0,"delta":0.7516,"gamma":0.0004,"vega":11.4412,"theta":-1.0181,"rho":12.7153,"theo":569.3691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":550.38,"last_trade_time":"2026-02-13T11:22:10","percent_change":0.0,"prev_day_close":548.399993896484},{"option":"SPXW260529P06475000","bid":115.2,"bid_size":0.0,"ask":116.1,"ask_size":0.0,"iv":0.2082,"open_interest":118.0,"volume":12.0,"delta":-0.2484,"gamma":0.0004,"vega":11.4412,"theta":-1.1496,"rho":-5.0146,"theo":116.0902,"change":-12.5,"open":120.16,"high":120.16,"low":108.4,"tick":"up","last_trade_price":109.9,"last_trade_time":"2026-02-18T10:36:13","percent_change":-10.2124,"prev_day_close":122.400001525879},{"option":"SPXW260529C06480000","bid":563.8,"bid_size":0.0,"ask":569.3,"ask_size":0.0,"iv":0.2077,"open_interest":75.0,"volume":0.0,"delta":0.7498,"gamma":0.0004,"vega":11.4837,"theta":-1.021,"rho":12.6929,"theo":565.2573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":545.049987792969},{"option":"SPXW260529P06480000","bid":116.1,"bid_size":0.0,"ask":116.9,"ask_size":0.0,"iv":0.2076,"open_interest":6.0,"volume":0.0,"delta":-0.2502,"gamma":0.0004,"vega":11.4837,"theta":-1.1511,"rho":-5.0506,"theo":116.9212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.67,"last_trade_time":"2026-02-13T15:32:58","percent_change":0.0,"prev_day_close":123.299999237061},{"option":"SPXW260529C06490000","bid":555.9,"bid_size":0.0,"ask":561.1,"ask_size":0.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.7461,"gamma":0.0004,"vega":11.5686,"theta":-1.0268,"rho":12.6472,"theo":557.0537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.900024414062},{"option":"SPXW260529P06490000","bid":117.7,"bid_size":0.0,"ask":118.6,"ask_size":0.0,"iv":0.2067,"open_interest":5.0,"volume":0.0,"delta":-0.2539,"gamma":0.0004,"vega":11.5686,"theta":-1.154,"rho":-5.1237,"theo":118.6033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.27,"last_trade_time":"2026-02-17T13:59:22","percent_change":0.0,"prev_day_close":125.099998474121},{"option":"SPXW260529C06500000","bid":547.9,"bid_size":0.0,"ask":552.9,"ask_size":0.0,"iv":0.2057,"open_interest":121.0,"volume":1.0,"delta":0.7424,"gamma":0.0004,"vega":11.6538,"theta":-1.0324,"rho":12.6001,"theo":548.8773,"change":36.45,"open":564.6,"high":564.6,"low":564.6,"tick":"down","last_trade_price":564.6,"last_trade_time":"2026-02-18T12:39:03","percent_change":6.90144,"prev_day_close":528.150024414062},{"option":"SPXW260529P06500000","bid":119.4,"bid_size":0.0,"ask":120.3,"ask_size":0.0,"iv":0.2057,"open_interest":909.0,"volume":6.0,"delta":-0.2576,"gamma":0.0004,"vega":11.6538,"theta":-1.1568,"rho":-5.198,"theo":120.3127,"change":-13.67,"open":113.23,"high":113.23,"low":113.23,"tick":"down","last_trade_price":113.23,"last_trade_time":"2026-02-18T10:27:05","percent_change":-10.7723,"prev_day_close":126.900001525879},{"option":"SPXW260529C06510000","bid":539.3,"bid_size":0.0,"ask":545.0,"ask_size":0.0,"iv":0.2046,"open_interest":0.0,"volume":0.0,"delta":0.7387,"gamma":0.0004,"vega":11.739,"theta":-1.038,"rho":12.5516,"theo":540.7288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.850006103516},{"option":"SPXW260529P06510000","bid":121.2,"bid_size":0.0,"ask":122.0,"ask_size":0.0,"iv":0.2047,"open_interest":1.0,"volume":0.0,"delta":-0.2613,"gamma":0.0004,"vega":11.739,"theta":-1.1595,"rho":-5.2739,"theo":122.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.17,"last_trade_time":"2026-02-03T16:14:27","percent_change":0.0,"prev_day_close":128.700004577637},{"option":"SPXW260529C06520000","bid":531.6,"bid_size":0.0,"ask":536.6,"ask_size":0.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":0.7348,"gamma":0.0004,"vega":11.8244,"theta":-1.0434,"rho":12.5014,"theo":532.609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.850006103516},{"option":"SPXW260529P06520000","bid":122.9,"bid_size":0.0,"ask":123.9,"ask_size":0.0,"iv":0.2036,"open_interest":7.0,"volume":0.0,"delta":-0.2651,"gamma":0.0004,"vega":11.8244,"theta":-1.162,"rho":-5.3514,"theo":123.8158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.78,"last_trade_time":"2026-02-17T10:19:56","percent_change":0.0,"prev_day_close":130.599998474121},{"option":"SPXW260529C06525000","bid":527.3,"bid_size":0.0,"ask":532.5,"ask_size":0.0,"iv":0.203,"open_interest":22.0,"volume":0.0,"delta":0.7329,"gamma":0.0004,"vega":11.8671,"theta":-1.046,"rho":12.4758,"theo":528.5601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":568.13,"last_trade_time":"2026-02-06T14:24:06","percent_change":0.0,"prev_day_close":508.149993896484},{"option":"SPXW260529P06525000","bid":123.8,"bid_size":0.0,"ask":124.7,"ask_size":0.0,"iv":0.2031,"open_interest":322.0,"volume":2.0,"delta":-0.2671,"gamma":0.0004,"vega":11.8671,"theta":-1.1632,"rho":-5.3907,"theo":124.7097,"change":-16.57,"open":118.2,"high":118.2,"low":115.03,"tick":"down","last_trade_price":115.03,"last_trade_time":"2026-02-18T11:04:49","percent_change":-12.5912,"prev_day_close":131.599998474121},{"option":"SPXW260529C06530000","bid":523.5,"bid_size":0.0,"ask":528.5,"ask_size":0.0,"iv":0.2027,"open_interest":1.0,"volume":0.0,"delta":0.731,"gamma":0.0004,"vega":11.9097,"theta":-1.0486,"rho":12.4497,"theo":524.5186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":496.22,"last_trade_time":"2026-02-05T13:30:01","percent_change":0.0,"prev_day_close":504.899993896484},{"option":"SPXW260529P06530000","bid":124.7,"bid_size":0.0,"ask":125.6,"ask_size":0.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":-0.269,"gamma":0.0004,"vega":11.9097,"theta":-1.1644,"rho":-5.4304,"theo":125.6111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":132.5},{"option":"SPXW260529C06540000","bid":515.3,"bid_size":0.0,"ask":520.4,"ask_size":0.0,"iv":0.2015,"open_interest":3.0,"volume":0.0,"delta":0.727,"gamma":0.0005,"vega":11.9948,"theta":-1.0538,"rho":12.3964,"theo":516.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.949996948242},{"option":"SPXW260529P06540000","bid":126.5,"bid_size":0.0,"ask":127.4,"ask_size":0.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":-0.2729,"gamma":0.0005,"vega":11.9948,"theta":-1.1667,"rho":-5.511,"theo":127.4365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.5},{"option":"SPXW260529C06550000","bid":507.4,"bid_size":0.0,"ask":512.3,"ask_size":0.0,"iv":0.2007,"open_interest":4.0,"volume":0.0,"delta":0.7231,"gamma":0.0005,"vega":12.0794,"theta":-1.0588,"rho":12.3417,"theo":508.4289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":556.15,"last_trade_time":"2025-12-31T13:54:06","percent_change":0.0,"prev_day_close":488.300003051758},{"option":"SPXW260529P06550000","bid":128.4,"bid_size":0.0,"ask":129.2,"ask_size":0.0,"iv":0.2006,"open_interest":377.0,"volume":4.0,"delta":-0.2769,"gamma":0.0005,"vega":12.0794,"theta":-1.1688,"rho":-5.5931,"theo":129.2928,"change":-1.91,"open":134.49,"high":134.49,"low":134.49,"tick":"up","last_trade_price":134.49,"last_trade_time":"2026-02-18T15:15:47","percent_change":-1.40029,"prev_day_close":136.400001525879},{"option":"SPXW260529C06560000","bid":499.4,"bid_size":0.0,"ask":504.4,"ask_size":0.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":0.719,"gamma":0.0005,"vega":12.1634,"theta":-1.0636,"rho":12.2857,"theo":500.4311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.150009155273},{"option":"SPXW260529P06560000","bid":130.3,"bid_size":0.0,"ask":131.1,"ask_size":0.0,"iv":0.1996,"open_interest":1.0,"volume":0.0,"delta":-0.281,"gamma":0.0005,"vega":12.1634,"theta":-1.1708,"rho":-5.6765,"theo":131.1806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.88,"last_trade_time":"2026-02-02T09:50:02","percent_change":0.0,"prev_day_close":138.5},{"option":"SPXW260529C06570000","bid":491.3,"bid_size":0.0,"ask":496.4,"ask_size":0.0,"iv":0.1985,"open_interest":0.0,"volume":0.0,"delta":0.7149,"gamma":0.0005,"vega":12.2466,"theta":-1.0683,"rho":12.2285,"theo":492.4653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.299987792969},{"option":"SPXW260529P06570000","bid":132.2,"bid_size":0.0,"ask":133.0,"ask_size":0.0,"iv":0.1986,"open_interest":71.0,"volume":0.0,"delta":-0.2851,"gamma":0.0005,"vega":12.2466,"theta":-1.1726,"rho":-5.761,"theo":133.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":151.9,"last_trade_time":"2026-02-17T11:05:54","percent_change":0.0,"prev_day_close":140.550003051758},{"option":"SPXW260529C06575000","bid":487.3,"bid_size":0.0,"ask":492.3,"ask_size":0.0,"iv":0.1978,"open_interest":7.0,"volume":0.0,"delta":0.7128,"gamma":0.0005,"vega":12.2878,"theta":-1.0706,"rho":12.1995,"theo":488.4947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":502.98,"last_trade_time":"2026-01-20T09:49:12","percent_change":0.0,"prev_day_close":468.649993896484},{"option":"SPXW260529P06575000","bid":133.1,"bid_size":0.0,"ask":134.0,"ask_size":0.0,"iv":0.1981,"open_interest":222.0,"volume":1.0,"delta":-0.2872,"gamma":0.0005,"vega":12.2878,"theta":-1.1735,"rho":-5.8036,"theo":134.0728,"change":-17.57,"open":123.93,"high":123.93,"low":123.93,"tick":"down","last_trade_price":123.93,"last_trade_time":"2026-02-18T11:04:49","percent_change":-12.417,"prev_day_close":141.5},{"option":"SPXW260529C06580000","bid":483.5,"bid_size":0.0,"ask":488.3,"ask_size":0.0,"iv":0.1976,"open_interest":8.0,"volume":0.0,"delta":0.7107,"gamma":0.0005,"vega":12.3288,"theta":-1.0728,"rho":12.1703,"theo":484.5323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":499.03,"last_trade_time":"2026-01-20T09:49:12","percent_change":0.0,"prev_day_close":465.399993896484},{"option":"SPXW260529P06580000","bid":134.1,"bid_size":0.0,"ask":135.1,"ask_size":0.0,"iv":0.1975,"open_interest":130.0,"volume":0.0,"delta":-0.2893,"gamma":0.0005,"vega":12.3288,"theta":-1.1743,"rho":-5.8465,"theo":135.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.12,"last_trade_time":"2026-02-09T09:31:49","percent_change":0.0,"prev_day_close":142.599998474121},{"option":"SPXW260529C06590000","bid":475.5,"bid_size":0.0,"ask":480.5,"ask_size":0.0,"iv":0.1964,"open_interest":4.0,"volume":0.0,"delta":0.7065,"gamma":0.0005,"vega":12.4099,"theta":-1.0772,"rho":12.1113,"theo":476.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":523.61,"last_trade_time":"2026-01-29T11:33:36","percent_change":0.0,"prev_day_close":456.850006103516},{"option":"SPXW260529P06590000","bid":136.1,"bid_size":0.0,"ask":136.9,"ask_size":0.0,"iv":0.1965,"open_interest":66.0,"volume":2.0,"delta":-0.2935,"gamma":0.0005,"vega":12.4099,"theta":-1.1758,"rho":-5.9328,"theo":137.039,"change":-4.31,"open":140.44,"high":140.44,"low":140.44,"tick":"down","last_trade_price":140.44,"last_trade_time":"2026-02-18T15:33:37","percent_change":-2.97755,"prev_day_close":144.75},{"option":"SPXW260529C06600000","bid":467.5,"bid_size":0.0,"ask":472.6,"ask_size":0.0,"iv":0.1953,"open_interest":46.0,"volume":0.0,"delta":0.7022,"gamma":0.0005,"vega":12.49,"theta":-1.0814,"rho":12.0515,"theo":468.766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":559.24,"last_trade_time":"2026-01-06T14:26:47","percent_change":0.0,"prev_day_close":449.050003051758},{"option":"SPXW260529P06600000","bid":138.1,"bid_size":0.0,"ask":138.9,"ask_size":0.0,"iv":0.1955,"open_interest":420.0,"volume":0.0,"delta":-0.2978,"gamma":0.0005,"vega":12.49,"theta":-1.1771,"rho":-6.02,"theo":139.0583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.4,"last_trade_time":"2026-02-17T15:33:08","percent_change":0.0,"prev_day_close":146.849998474121},{"option":"SPXW260529C06610000","bid":459.7,"bid_size":0.0,"ask":464.6,"ask_size":0.0,"iv":0.1944,"open_interest":5.0,"volume":0.0,"delta":0.6978,"gamma":0.0005,"vega":12.5691,"theta":-1.0855,"rho":11.9908,"theo":460.9337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.2,"last_trade_time":"2026-02-17T09:58:26","percent_change":0.0,"prev_day_close":441.300003051758},{"option":"SPXW260529P06610000","bid":140.1,"bid_size":0.0,"ask":141.1,"ask_size":0.0,"iv":0.1945,"open_interest":80.0,"volume":5.0,"delta":-0.3022,"gamma":0.0005,"vega":12.5691,"theta":-1.1783,"rho":-6.108,"theo":141.1117,"change":-18.2,"open":130.8,"high":130.8,"low":130.8,"tick":"down","last_trade_price":130.8,"last_trade_time":"2026-02-18T13:07:07","percent_change":-12.2148,"prev_day_close":149.0},{"option":"SPXW260529C06620000","bid":451.9,"bid_size":0.0,"ask":456.8,"ask_size":0.0,"iv":0.1932,"open_interest":1.0,"volume":0.0,"delta":0.6934,"gamma":0.0005,"vega":12.6473,"theta":-1.0894,"rho":11.9292,"theo":453.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.88,"last_trade_time":"2025-12-19T12:39:46","percent_change":0.0,"prev_day_close":433.75},{"option":"SPXW260529P06620000","bid":142.2,"bid_size":0.0,"ask":143.0,"ask_size":0.0,"iv":0.1935,"open_interest":52.0,"volume":0.0,"delta":-0.3066,"gamma":0.0005,"vega":12.6473,"theta":-1.1793,"rho":-6.197,"theo":143.1996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.11,"last_trade_time":"2026-02-06T11:30:18","percent_change":0.0,"prev_day_close":151.25},{"option":"SPXW260529C06625000","bid":449.8,"bid_size":0.0,"ask":451.0,"ask_size":0.0,"iv":0.193,"open_interest":4.0,"volume":0.0,"delta":0.6912,"gamma":0.0005,"vega":12.6861,"theta":-1.0912,"rho":11.8979,"theo":449.2501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":448.86,"last_trade_time":"2026-02-13T11:57:50","percent_change":0.0,"prev_day_close":429.849990844727},{"option":"SPXW260529P06625000","bid":143.2,"bid_size":0.0,"ask":144.1,"ask_size":0.0,"iv":0.1929,"open_interest":115.0,"volume":0.0,"delta":-0.3088,"gamma":0.0005,"vega":12.6861,"theta":-1.1798,"rho":-6.2419,"theo":144.2567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.38,"last_trade_time":"2026-02-17T13:56:26","percent_change":0.0,"prev_day_close":152.349998474121},{"option":"SPXW260529C06630000","bid":445.9,"bid_size":0.0,"ask":447.1,"ask_size":0.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":0.6889,"gamma":0.0005,"vega":12.7248,"theta":-1.0931,"rho":11.8663,"theo":445.3733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":426.0},{"option":"SPXW260529P06630000","bid":144.3,"bid_size":0.0,"ask":145.1,"ask_size":0.0,"iv":0.1925,"open_interest":40.0,"volume":0.0,"delta":-0.3111,"gamma":0.0005,"vega":12.7248,"theta":-1.1802,"rho":-6.2872,"theo":145.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":128.1,"last_trade_time":"2026-02-11T15:30:49","percent_change":0.0,"prev_day_close":153.5},{"option":"SPXW260529C06640000","bid":438.2,"bid_size":0.0,"ask":439.3,"ask_size":0.0,"iv":0.1915,"open_interest":2.0,"volume":0.0,"delta":0.6843,"gamma":0.0005,"vega":12.8015,"theta":-1.0966,"rho":11.8019,"theo":437.6464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.14,"last_trade_time":"2026-02-12T13:46:04","percent_change":0.0,"prev_day_close":418.5},{"option":"SPXW260529P06640000","bid":146.4,"bid_size":0.0,"ask":147.3,"ask_size":0.0,"iv":0.1914,"open_interest":154.0,"volume":0.0,"delta":-0.3156,"gamma":0.0005,"vega":12.8015,"theta":-1.1808,"rho":-6.3789,"theo":147.4816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.38,"last_trade_time":"2026-02-12T15:51:07","percent_change":0.0,"prev_day_close":155.800003051758},{"option":"SPXW260529C06650000","bid":430.5,"bid_size":0.0,"ask":431.7,"ask_size":0.0,"iv":0.1905,"open_interest":55.0,"volume":0.0,"delta":0.6797,"gamma":0.0005,"vega":12.8777,"theta":-1.1,"rho":11.7359,"theo":429.9563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.0,"last_trade_time":"2026-02-17T09:58:26","percent_change":0.0,"prev_day_close":410.899993896484},{"option":"SPXW260529P06650000","bid":148.6,"bid_size":0.0,"ask":149.5,"ask_size":0.0,"iv":0.1904,"open_interest":209.0,"volume":0.0,"delta":-0.3203,"gamma":0.0005,"vega":12.8777,"theta":-1.1813,"rho":-6.4722,"theo":149.6771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.11,"last_trade_time":"2026-02-12T11:40:43","percent_change":0.0,"prev_day_close":158.099998474121},{"option":"SPXW260529C06660000","bid":422.8,"bid_size":0.0,"ask":423.9,"ask_size":0.0,"iv":0.1894,"open_interest":9.0,"volume":0.0,"delta":0.675,"gamma":0.0005,"vega":12.9532,"theta":-1.1031,"rho":11.668,"theo":422.3038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":493.49,"last_trade_time":"2026-01-07T16:04:00","percent_change":0.0,"prev_day_close":403.349990844727},{"option":"SPXW260529P06660000","bid":150.8,"bid_size":0.0,"ask":151.8,"ask_size":0.0,"iv":0.1893,"open_interest":80.0,"volume":0.0,"delta":-0.325,"gamma":0.0005,"vega":12.9532,"theta":-1.1816,"rho":-6.5675,"theo":151.9103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.8,"last_trade_time":"2026-02-13T10:57:27","percent_change":0.0,"prev_day_close":160.449996948242},{"option":"SPXW260529C06670000","bid":415.2,"bid_size":0.0,"ask":416.3,"ask_size":0.0,"iv":0.1884,"open_interest":0.0,"volume":0.0,"delta":0.6702,"gamma":0.0005,"vega":13.0281,"theta":-1.106,"rho":11.598,"theo":414.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":395.899993896484},{"option":"SPXW260529P06670000","bid":153.1,"bid_size":0.0,"ask":153.9,"ask_size":0.0,"iv":0.1883,"open_interest":59.0,"volume":0.0,"delta":-0.3298,"gamma":0.0005,"vega":13.0281,"theta":-1.1816,"rho":-6.6648,"theo":154.1821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.9,"last_trade_time":"2026-02-11T11:56:44","percent_change":0.0,"prev_day_close":162.800003051758},{"option":"SPXW260529C06675000","bid":411.4,"bid_size":0.0,"ask":412.5,"ask_size":0.0,"iv":0.1879,"open_interest":3.0,"volume":0.0,"delta":0.6678,"gamma":0.0005,"vega":13.0652,"theta":-1.1074,"rho":11.5622,"theo":410.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":484.73,"last_trade_time":"2026-01-14T09:42:15","percent_change":0.0,"prev_day_close":392.25},{"option":"SPXW260529P06675000","bid":154.2,"bid_size":0.0,"ask":155.2,"ask_size":0.0,"iv":0.1878,"open_interest":161.0,"volume":0.0,"delta":-0.3322,"gamma":0.0005,"vega":13.0652,"theta":-1.1816,"rho":-6.7142,"theo":155.3328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.97,"last_trade_time":"2026-02-17T15:10:34","percent_change":0.0,"prev_day_close":164.150001525879},{"option":"SPXW260529C06680000","bid":407.6,"bid_size":0.0,"ask":408.7,"ask_size":0.0,"iv":0.1874,"open_interest":5.0,"volume":0.0,"delta":0.6654,"gamma":0.0005,"vega":13.102,"theta":-1.1088,"rho":11.526,"theo":407.1156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":497.1,"last_trade_time":"2026-02-11T09:33:17","percent_change":0.0,"prev_day_close":388.449996948242},{"option":"SPXW260529P06680000","bid":155.4,"bid_size":0.0,"ask":156.2,"ask_size":0.0,"iv":0.1873,"open_interest":40.0,"volume":0.0,"delta":-0.3346,"gamma":0.0005,"vega":13.102,"theta":-1.1815,"rho":-6.7642,"theo":156.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.1,"last_trade_time":"2026-02-09T10:53:03","percent_change":0.0,"prev_day_close":165.399993896484},{"option":"SPXW260529C06690000","bid":400.0,"bid_size":0.0,"ask":401.2,"ask_size":0.0,"iv":0.1864,"open_interest":0.0,"volume":0.0,"delta":0.6605,"gamma":0.0006,"vega":13.1748,"theta":-1.1113,"rho":11.4521,"theo":399.5821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.100006103516},{"option":"SPXW260529P06690000","bid":157.7,"bid_size":0.0,"ask":158.7,"ask_size":0.0,"iv":0.1862,"open_interest":19.0,"volume":1.0,"delta":-0.3395,"gamma":0.0006,"vega":13.1748,"theta":-1.1812,"rho":-6.8654,"theo":158.8457,"change":-4.12,"open":163.78,"high":163.78,"low":163.78,"tick":"down","last_trade_price":163.78,"last_trade_time":"2026-02-18T15:10:35","percent_change":-2.45384,"prev_day_close":167.899993896484},{"option":"SPXW260529C06700000","bid":392.5,"bid_size":0.0,"ask":393.6,"ask_size":0.0,"iv":0.1854,"open_interest":10.0,"volume":0.0,"delta":0.6555,"gamma":0.0006,"vega":13.2463,"theta":-1.1136,"rho":11.3766,"theo":392.0903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.0,"last_trade_time":"2026-02-17T10:59:34","percent_change":0.0,"prev_day_close":373.899993896484},{"option":"SPXW260529P06700000","bid":160.1,"bid_size":0.0,"ask":160.9,"ask_size":0.0,"iv":0.1853,"open_interest":806.0,"volume":12.0,"delta":-0.3445,"gamma":0.0006,"vega":13.2463,"theta":-1.1806,"rho":-6.9682,"theo":161.2396,"change":-18.08,"open":152.32,"high":152.32,"low":152.32,"tick":"down","last_trade_price":152.32,"last_trade_time":"2026-02-18T10:27:05","percent_change":-10.6103,"prev_day_close":170.399993896484},{"option":"SPXW260529C06710000","bid":385.0,"bid_size":0.0,"ask":386.2,"ask_size":0.0,"iv":0.1843,"open_interest":8.0,"volume":0.0,"delta":0.6504,"gamma":0.0006,"vega":13.3161,"theta":-1.1157,"rho":11.2995,"theo":384.641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.0,"last_trade_time":"2025-12-16T11:20:10","percent_change":0.0,"prev_day_close":366.449996948242},{"option":"SPXW260529P06710000","bid":162.5,"bid_size":0.0,"ask":163.3,"ask_size":0.0,"iv":0.1842,"open_interest":16.0,"volume":0.0,"delta":-0.3495,"gamma":0.0006,"vega":13.3161,"theta":-1.1798,"rho":-7.0726,"theo":163.676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":152.48,"last_trade_time":"2026-01-29T15:40:57","percent_change":0.0,"prev_day_close":173.0},{"option":"SPXW260529C06720000","bid":377.6,"bid_size":0.0,"ask":378.7,"ask_size":0.0,"iv":0.1833,"open_interest":7.0,"volume":0.0,"delta":0.6453,"gamma":0.0006,"vega":13.3841,"theta":-1.1176,"rho":11.2214,"theo":377.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":412.38,"last_trade_time":"2026-02-03T12:41:52","percent_change":0.0,"prev_day_close":359.199996948242},{"option":"SPXW260529P06720000","bid":164.9,"bid_size":0.0,"ask":165.9,"ask_size":0.0,"iv":0.1832,"open_interest":4.0,"volume":0.0,"delta":-0.3547,"gamma":0.0006,"vega":13.3841,"theta":-1.1788,"rho":-7.1781,"theo":166.1556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.15,"last_trade_time":"2026-01-23T11:02:01","percent_change":0.0,"prev_day_close":175.550003051758},{"option":"SPXW260529C06725000","bid":373.9,"bid_size":0.0,"ask":375.0,"ask_size":0.0,"iv":0.1828,"open_interest":4.0,"volume":0.0,"delta":0.6427,"gamma":0.0006,"vega":13.4174,"theta":-1.1184,"rho":11.182,"theo":373.5482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":380.2,"last_trade_time":"2026-02-12T11:19:03","percent_change":0.0,"prev_day_close":355.600006103516},{"option":"SPXW260529P06725000","bid":166.2,"bid_size":0.0,"ask":167.0,"ask_size":0.0,"iv":0.1827,"open_interest":559.0,"volume":5.0,"delta":-0.3573,"gamma":0.0006,"vega":13.4174,"theta":-1.1782,"rho":-7.2311,"theo":167.4118,"change":-20.0,"open":157.13,"high":157.13,"low":156.95,"tick":"no_change","last_trade_price":156.95,"last_trade_time":"2026-02-18T10:18:22","percent_change":-11.3026,"prev_day_close":176.949996948242},{"option":"SPXW260529C06730000","bid":370.2,"bid_size":0.0,"ask":371.4,"ask_size":0.0,"iv":0.1822,"open_interest":1.0,"volume":0.0,"delta":0.6401,"gamma":0.0006,"vega":13.4502,"theta":-1.1192,"rho":11.1424,"theo":369.8727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":438.91,"last_trade_time":"2026-01-07T16:05:45","percent_change":0.0,"prev_day_close":352.050003051758},{"option":"SPXW260529P06730000","bid":167.4,"bid_size":0.0,"ask":168.4,"ask_size":0.0,"iv":0.1822,"open_interest":55.0,"volume":0.0,"delta":-0.3599,"gamma":0.0006,"vega":13.4502,"theta":-1.1776,"rho":-7.2844,"theo":168.6791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.54,"last_trade_time":"2026-02-17T11:23:11","percent_change":0.0,"prev_day_close":178.349998474121},{"option":"SPXW260529C06740000","bid":362.9,"bid_size":0.0,"ask":364.0,"ask_size":0.0,"iv":0.1812,"open_interest":2.0,"volume":0.0,"delta":0.6348,"gamma":0.0006,"vega":13.5142,"theta":-1.1206,"rho":11.0624,"theo":362.5549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.9,"last_trade_time":"2026-02-13T13:12:28","percent_change":0.0,"prev_day_close":344.800003051758},{"option":"SPXW260529P06740000","bid":170.0,"bid_size":0.0,"ask":171.0,"ask_size":0.0,"iv":0.1811,"open_interest":22.0,"volume":1.0,"delta":-0.3651,"gamma":0.0006,"vega":13.5142,"theta":-1.1761,"rho":-7.3917,"theo":171.247,"change":-14.4,"open":166.7,"high":166.7,"low":166.7,"tick":"down","last_trade_price":166.7,"last_trade_time":"2026-02-18T10:00:43","percent_change":-7.95141,"prev_day_close":181.100006103516},{"option":"SPXW260529C06750000","bid":355.6,"bid_size":0.0,"ask":356.7,"ask_size":0.0,"iv":0.1802,"open_interest":125.0,"volume":2.0,"delta":0.6295,"gamma":0.0006,"vega":13.5763,"theta":-1.1217,"rho":10.9816,"theo":355.2822,"change":8.3,"open":343.0,"high":346.0,"low":343.0,"tick":"up","last_trade_price":346.0,"last_trade_time":"2026-02-18T09:40:28","percent_change":2.4578,"prev_day_close":337.699996948242},{"option":"SPXW260529P06750000","bid":172.6,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.1801,"open_interest":114.0,"volume":1.0,"delta":-0.3705,"gamma":0.0006,"vega":13.5763,"theta":-1.1744,"rho":-7.4999,"theo":173.86,"change":-14.6,"open":169.3,"high":169.3,"low":169.3,"tick":"down","last_trade_price":169.3,"last_trade_time":"2026-02-18T10:00:43","percent_change":-7.93909,"prev_day_close":183.899993896484},{"option":"SPXW260529C06760000","bid":348.4,"bid_size":0.0,"ask":349.5,"ask_size":0.0,"iv":0.1791,"open_interest":2.0,"volume":0.0,"delta":0.624,"gamma":0.0006,"vega":13.6366,"theta":-1.1226,"rho":10.8995,"theo":348.0553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.2,"last_trade_time":"2026-02-11T15:31:14","percent_change":0.0,"prev_day_close":330.649993896484},{"option":"SPXW260529P06760000","bid":175.2,"bid_size":0.0,"ask":176.1,"ask_size":0.0,"iv":0.1791,"open_interest":81.0,"volume":0.0,"delta":-0.3759,"gamma":0.0006,"vega":13.6366,"theta":-1.1724,"rho":-7.6093,"theo":176.5188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.66,"last_trade_time":"2026-02-12T15:02:16","percent_change":0.0,"prev_day_close":186.650001525879},{"option":"SPXW260529C06770000","bid":341.2,"bid_size":0.0,"ask":342.3,"ask_size":0.0,"iv":0.1782,"open_interest":8.0,"volume":0.0,"delta":0.6185,"gamma":0.0006,"vega":13.695,"theta":-1.1233,"rho":10.8159,"theo":340.875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":329.4,"last_trade_time":"2026-02-13T10:10:35","percent_change":0.0,"prev_day_close":323.699996948242},{"option":"SPXW260529P06770000","bid":177.9,"bid_size":0.0,"ask":178.8,"ask_size":0.0,"iv":0.1781,"open_interest":207.0,"volume":0.0,"delta":-0.3814,"gamma":0.0006,"vega":13.695,"theta":-1.1702,"rho":-7.7203,"theo":179.2242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":150.9,"last_trade_time":"2026-02-10T11:09:07","percent_change":0.0,"prev_day_close":189.600006103516},{"option":"SPXW260529C06775000","bid":337.6,"bid_size":0.0,"ask":338.7,"ask_size":0.0,"iv":0.1776,"open_interest":72.0,"volume":6.0,"delta":0.6158,"gamma":0.0006,"vega":13.7236,"theta":-1.1235,"rho":10.7734,"theo":337.3027,"change":28.25,"open":329.6,"high":348.5,"low":329.6,"tick":"up","last_trade_price":348.5,"last_trade_time":"2026-02-18T10:15:23","percent_change":8.82123,"prev_day_close":320.25},{"option":"SPXW260529P06775000","bid":179.3,"bid_size":0.0,"ask":180.3,"ask_size":0.0,"iv":0.1775,"open_interest":109.0,"volume":0.0,"delta":-0.3842,"gamma":0.0006,"vega":13.7236,"theta":-1.169,"rho":-7.7764,"theo":180.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.86,"last_trade_time":"2026-02-13T14:24:57","percent_change":0.0,"prev_day_close":191.050003051758},{"option":"SPXW260529C06780000","bid":334.0,"bid_size":0.0,"ask":335.1,"ask_size":0.0,"iv":0.1771,"open_interest":107.0,"volume":0.0,"delta":0.613,"gamma":0.0006,"vega":13.7517,"theta":-1.1236,"rho":10.7303,"theo":333.7425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":318.79,"last_trade_time":"2026-02-17T11:19:28","percent_change":0.0,"prev_day_close":316.699996948242},{"option":"SPXW260529P06780000","bid":180.6,"bid_size":0.0,"ask":181.7,"ask_size":0.0,"iv":0.177,"open_interest":126.0,"volume":0.0,"delta":-0.387,"gamma":0.0006,"vega":13.7517,"theta":-1.1677,"rho":-7.8332,"theo":181.9774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.63,"last_trade_time":"2026-02-13T14:54:20","percent_change":0.0,"prev_day_close":192.5},{"option":"SPXW260529C06790000","bid":326.9,"bid_size":0.0,"ask":328.0,"ask_size":0.0,"iv":0.1761,"open_interest":14.0,"volume":0.0,"delta":0.6073,"gamma":0.0006,"vega":13.8066,"theta":-1.1238,"rho":10.6425,"theo":326.659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":370.38,"last_trade_time":"2026-01-22T09:53:48","percent_change":0.0,"prev_day_close":309.800003051758},{"option":"SPXW260529P06790000","bid":183.4,"bid_size":0.0,"ask":184.4,"ask_size":0.0,"iv":0.176,"open_interest":63.0,"volume":0.0,"delta":-0.3927,"gamma":0.0006,"vega":13.8066,"theta":-1.165,"rho":-7.9483,"theo":184.7796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.76,"last_trade_time":"2026-02-17T10:33:55","percent_change":0.0,"prev_day_close":195.5},{"option":"SPXW260529C06800000","bid":319.9,"bid_size":0.0,"ask":321.0,"ask_size":0.0,"iv":0.1751,"open_interest":52.0,"volume":4.0,"delta":0.6015,"gamma":0.0006,"vega":13.8596,"theta":-1.1236,"rho":10.5523,"theo":319.626,"change":30.95,"open":331.0,"high":334.0,"low":331.0,"tick":"up","last_trade_price":334.0,"last_trade_time":"2026-02-18T11:30:21","percent_change":10.2128,"prev_day_close":303.050003051758},{"option":"SPXW260529P06800000","bid":186.3,"bid_size":0.0,"ask":187.2,"ask_size":0.0,"iv":0.175,"open_interest":276.0,"volume":0.0,"delta":-0.3985,"gamma":0.0006,"vega":13.8596,"theta":-1.1619,"rho":-8.0659,"theo":187.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.9,"last_trade_time":"2026-02-17T15:33:08","percent_change":0.0,"prev_day_close":198.600006103516},{"option":"SPXW260529C06810000","bid":312.9,"bid_size":0.0,"ask":314.0,"ask_size":0.0,"iv":0.174,"open_interest":1.0,"volume":0.0,"delta":0.5957,"gamma":0.0006,"vega":13.9105,"theta":-1.1232,"rho":10.4596,"theo":312.6448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.24,"last_trade_time":"2025-12-31T09:45:29","percent_change":0.0,"prev_day_close":296.200012207031},{"option":"SPXW260529P06810000","bid":189.2,"bid_size":0.0,"ask":190.1,"ask_size":0.0,"iv":0.1739,"open_interest":147.0,"volume":0.0,"delta":-0.4043,"gamma":0.0006,"vega":13.9105,"theta":-1.1586,"rho":-8.1859,"theo":190.5368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.05,"last_trade_time":"2026-02-17T14:28:16","percent_change":0.0,"prev_day_close":201.75},{"option":"SPXW260529C06820000","bid":305.9,"bid_size":0.0,"ask":307.1,"ask_size":0.0,"iv":0.173,"open_interest":15.0,"volume":0.0,"delta":0.5898,"gamma":0.0006,"vega":13.9591,"theta":-1.1225,"rho":10.3647,"theo":305.7171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.5,"last_trade_time":"2026-02-13T10:10:07","percent_change":0.0,"prev_day_close":289.399993896484},{"option":"SPXW260529P06820000","bid":192.1,"bid_size":0.0,"ask":193.1,"ask_size":0.0,"iv":0.1729,"open_interest":19.0,"volume":0.0,"delta":-0.4102,"gamma":0.0006,"vega":13.9591,"theta":-1.155,"rho":-8.3081,"theo":193.4948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.8,"last_trade_time":"2026-02-12T11:33:48","percent_change":0.0,"prev_day_close":204.800003051758},{"option":"SPXW260529C06825000","bid":302.5,"bid_size":0.0,"ask":303.6,"ask_size":0.0,"iv":0.1725,"open_interest":8.0,"volume":0.0,"delta":0.5868,"gamma":0.0006,"vega":13.9824,"theta":-1.122,"rho":10.3166,"theo":302.2736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.79,"last_trade_time":"2026-02-13T11:07:58","percent_change":0.0,"prev_day_close":286.050003051758},{"option":"SPXW260529P06825000","bid":193.6,"bid_size":0.0,"ask":194.6,"ask_size":0.0,"iv":0.1725,"open_interest":331.0,"volume":0.0,"delta":-0.4132,"gamma":0.0006,"vega":13.9824,"theta":-1.1531,"rho":-8.3698,"theo":194.9942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.14,"last_trade_time":"2026-02-17T11:44:48","percent_change":0.0,"prev_day_close":206.399993896484},{"option":"SPXW260529C06830000","bid":299.0,"bid_size":0.0,"ask":300.2,"ask_size":0.0,"iv":0.172,"open_interest":12.0,"volume":0.0,"delta":0.5838,"gamma":0.0006,"vega":14.0051,"theta":-1.1214,"rho":10.268,"theo":298.844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":281.6,"last_trade_time":"2026-02-12T15:51:09","percent_change":0.0,"prev_day_close":282.800003051758},{"option":"SPXW260529P06830000","bid":195.1,"bid_size":0.0,"ask":196.1,"ask_size":0.0,"iv":0.1719,"open_interest":40.0,"volume":0.0,"delta":-0.4162,"gamma":0.0006,"vega":14.0051,"theta":-1.1511,"rho":-8.4321,"theo":196.5074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.74,"last_trade_time":"2026-02-17T11:44:48","percent_change":0.0,"prev_day_close":208.0},{"option":"SPXW260529C06840000","bid":292.2,"bid_size":0.0,"ask":293.3,"ask_size":0.0,"iv":0.171,"open_interest":20.0,"volume":0.0,"delta":0.5778,"gamma":0.0006,"vega":14.0483,"theta":-1.1201,"rho":10.17,"theo":292.0267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.1,"last_trade_time":"2026-02-06T09:44:56","percent_change":0.0,"prev_day_close":276.200012207031},{"option":"SPXW260529P06840000","bid":198.2,"bid_size":0.0,"ask":199.2,"ask_size":0.0,"iv":0.1709,"open_interest":77.0,"volume":0.0,"delta":-0.4222,"gamma":0.0006,"vega":14.0483,"theta":-1.147,"rho":-8.5575,"theo":199.5757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":247.0,"last_trade_time":"2026-02-17T10:29:10","percent_change":0.0,"prev_day_close":211.300003051758},{"option":"SPXW260529C06850000","bid":285.4,"bid_size":0.0,"ask":286.6,"ask_size":0.0,"iv":0.1699,"open_interest":68.0,"volume":0.0,"delta":0.5716,"gamma":0.0006,"vega":14.0885,"theta":-1.1185,"rho":10.0709,"theo":285.2661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":269.13,"last_trade_time":"2026-02-17T15:30:03","percent_change":0.0,"prev_day_close":269.550003051758},{"option":"SPXW260529P06850000","bid":201.3,"bid_size":0.0,"ask":202.3,"ask_size":0.0,"iv":0.1699,"open_interest":157.0,"volume":2.0,"delta":-0.4284,"gamma":0.0006,"vega":14.0885,"theta":-1.1424,"rho":-8.6839,"theo":202.7009,"change":-6.35,"open":208.25,"high":208.25,"low":208.25,"tick":"down","last_trade_price":208.25,"last_trade_time":"2026-02-18T15:07:47","percent_change":-2.959,"prev_day_close":214.600006103516},{"option":"SPXW260529C06860000","bid":278.7,"bid_size":0.0,"ask":279.9,"ask_size":0.0,"iv":0.1689,"open_interest":25.0,"volume":1.0,"delta":0.5654,"gamma":0.0006,"vega":14.1256,"theta":-1.1166,"rho":9.9711,"theo":278.5631,"change":6.42,"open":269.47,"high":269.47,"low":269.47,"tick":"down","last_trade_price":269.47,"last_trade_time":"2026-02-18T15:30:04","percent_change":2.4406,"prev_day_close":263.050003051758},{"option":"SPXW260529P06860000","bid":204.4,"bid_size":0.0,"ask":205.5,"ask_size":0.0,"iv":0.1689,"open_interest":115.0,"volume":1.0,"delta":-0.4346,"gamma":0.0006,"vega":14.1256,"theta":-1.1376,"rho":-8.811,"theo":205.8836,"change":-23.68,"open":194.32,"high":194.32,"low":194.32,"tick":"down","last_trade_price":194.32,"last_trade_time":"2026-02-18T10:21:44","percent_change":-10.8624,"prev_day_close":218.0},{"option":"SPXW260529C06870000","bid":272.0,"bid_size":0.0,"ask":273.2,"ask_size":0.0,"iv":0.1679,"open_interest":32.0,"volume":2.0,"delta":0.5591,"gamma":0.0006,"vega":14.1596,"theta":-1.1143,"rho":9.8704,"theo":271.9186,"change":8.25,"open":264.9,"high":264.9,"low":264.9,"tick":"down","last_trade_price":264.9,"last_trade_time":"2026-02-18T14:59:32","percent_change":3.21449,"prev_day_close":256.650009155273},{"option":"SPXW260529P06870000","bid":207.7,"bid_size":0.0,"ask":208.7,"ask_size":0.0,"iv":0.1678,"open_interest":27.0,"volume":0.0,"delta":-0.4409,"gamma":0.0006,"vega":14.1596,"theta":-1.1325,"rho":-8.9391,"theo":209.1248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.61,"last_trade_time":"2026-02-17T10:12:00","percent_change":0.0,"prev_day_close":221.449996948242},{"option":"SPXW260529C06875000","bid":268.7,"bid_size":0.0,"ask":269.9,"ask_size":0.0,"iv":0.1674,"open_interest":22.0,"volume":5.0,"delta":0.5559,"gamma":0.0006,"vega":14.1755,"theta":-1.1131,"rho":9.8196,"theo":268.6186,"change":23.2,"open":276.6,"high":276.6,"low":276.6,"tick":"up","last_trade_price":276.6,"last_trade_time":"2026-02-18T10:13:23","percent_change":9.15549,"prev_day_close":253.399993896484},{"option":"SPXW260529P06875000","bid":209.3,"bid_size":0.0,"ask":210.3,"ask_size":0.0,"iv":0.1674,"open_interest":86.0,"volume":0.0,"delta":-0.4441,"gamma":0.0006,"vega":14.1755,"theta":-1.1299,"rho":-9.0035,"theo":210.7677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.3,"last_trade_time":"2026-02-13T14:54:20","percent_change":0.0,"prev_day_close":223.300003051758},{"option":"SPXW260529C06880000","bid":265.3,"bid_size":0.0,"ask":266.6,"ask_size":0.0,"iv":0.1669,"open_interest":15.0,"volume":50.0,"delta":0.5527,"gamma":0.0007,"vega":14.1905,"theta":-1.1118,"rho":9.7685,"theo":265.3336,"change":26.57,"open":276.87,"high":276.87,"low":276.87,"tick":"up","last_trade_price":276.87,"last_trade_time":"2026-02-18T12:37:05","percent_change":10.6153,"prev_day_close":250.300003051758},{"option":"SPXW260529P06880000","bid":211.0,"bid_size":0.0,"ask":212.0,"ask_size":0.0,"iv":0.1668,"open_interest":30.0,"volume":52.0,"delta":-0.4473,"gamma":0.0007,"vega":14.1905,"theta":-1.1271,"rho":-9.0683,"theo":212.4255,"change":-24.98,"open":196.51,"high":200.02,"low":196.51,"tick":"up","last_trade_price":200.02,"last_trade_time":"2026-02-18T12:37:05","percent_change":-11.1022,"prev_day_close":225.0},{"option":"SPXW260529C06890000","bid":258.9,"bid_size":0.0,"ask":260.1,"ask_size":0.0,"iv":0.1659,"open_interest":12.0,"volume":0.0,"delta":0.5462,"gamma":0.0007,"vega":14.2182,"theta":-1.1089,"rho":9.6649,"theo":258.8093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.76,"last_trade_time":"2026-02-11T14:01:09","percent_change":0.0,"prev_day_close":244.0},{"option":"SPXW260529P06890000","bid":214.3,"bid_size":0.0,"ask":215.3,"ask_size":0.0,"iv":0.1658,"open_interest":25.0,"volume":0.0,"delta":-0.4538,"gamma":0.0007,"vega":14.2182,"theta":-1.1214,"rho":-9.1992,"theo":215.7869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.9,"last_trade_time":"2026-02-06T12:54:31","percent_change":0.0,"prev_day_close":228.600006103516},{"option":"SPXW260529C06900000","bid":252.5,"bid_size":0.0,"ask":253.5,"ask_size":0.0,"iv":0.1649,"open_interest":38.0,"volume":0.0,"delta":0.5397,"gamma":0.0007,"vega":14.2427,"theta":-1.1057,"rho":9.559,"theo":252.3474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.1,"last_trade_time":"2026-02-17T09:41:33","percent_change":0.0,"prev_day_close":237.75},{"option":"SPXW260529P06900000","bid":217.8,"bid_size":0.0,"ask":218.8,"ask_size":0.0,"iv":0.1649,"open_interest":328.0,"volume":10.0,"delta":-0.4603,"gamma":0.0007,"vega":14.2427,"theta":-1.1153,"rho":-9.3324,"theo":219.2107,"change":-20.29,"open":207.0,"high":211.96,"low":206.49,"tick":"up","last_trade_price":211.96,"last_trade_time":"2026-02-18T13:45:27","percent_change":-8.73628,"prev_day_close":232.25},{"option":"SPXW260529C06910000","bid":246.1,"bid_size":0.0,"ask":247.1,"ask_size":0.0,"iv":0.1639,"open_interest":12.0,"volume":2.0,"delta":0.533,"gamma":0.0007,"vega":14.2638,"theta":-1.1021,"rho":9.4506,"theo":245.9496,"change":28.09,"open":248.75,"high":259.69,"low":248.75,"tick":"up","last_trade_price":259.69,"last_trade_time":"2026-02-18T10:48:55","percent_change":12.1287,"prev_day_close":231.600006103516},{"option":"SPXW260529P06910000","bid":221.2,"bid_size":0.0,"ask":222.2,"ask_size":0.0,"iv":0.1639,"open_interest":7.0,"volume":2.0,"delta":-0.467,"gamma":0.0007,"vega":14.2638,"theta":-1.1089,"rho":-9.4682,"theo":222.6986,"change":-28.1,"open":207.9,"high":207.9,"low":207.9,"tick":"down","last_trade_price":207.9,"last_trade_time":"2026-02-18T11:00:14","percent_change":-11.9068,"prev_day_close":236.0},{"option":"SPXW260529C06920000","bid":239.7,"bid_size":0.0,"ask":240.7,"ask_size":0.0,"iv":0.1629,"open_interest":22.0,"volume":5.0,"delta":0.5263,"gamma":0.0007,"vega":14.2814,"theta":-1.0983,"rho":9.3394,"theo":239.6181,"change":23.8,"open":242.45,"high":249.3,"low":242.45,"tick":"up","last_trade_price":249.3,"last_trade_time":"2026-02-18T10:38:45","percent_change":10.5543,"prev_day_close":225.5},{"option":"SPXW260529P06920000","bid":224.8,"bid_size":0.0,"ask":225.8,"ask_size":0.0,"iv":0.1628,"open_interest":17.0,"volume":0.0,"delta":-0.4737,"gamma":0.0007,"vega":14.2814,"theta":-1.1022,"rho":-9.6067,"theo":226.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.08,"last_trade_time":"2026-02-13T11:09:39","percent_change":0.0,"prev_day_close":239.800003051758},{"option":"SPXW260529C06925000","bid":236.6,"bid_size":0.0,"ask":237.6,"ask_size":0.0,"iv":0.1624,"open_interest":34.0,"volume":50.0,"delta":0.5229,"gamma":0.0007,"vega":14.2888,"theta":-1.0962,"rho":9.2828,"theo":236.4778,"change":24.92,"open":247.42,"high":247.42,"low":247.42,"tick":"up","last_trade_price":247.42,"last_trade_time":"2026-02-18T12:37:05","percent_change":11.2,"prev_day_close":222.5},{"option":"SPXW260529P06925000","bid":226.6,"bid_size":0.0,"ask":227.7,"ask_size":0.0,"iv":0.1623,"open_interest":225.0,"volume":55.0,"delta":-0.477,"gamma":0.0007,"vega":14.2888,"theta":-1.0986,"rho":-9.677,"theo":228.0553,"change":-26.63,"open":217.95,"high":217.95,"low":213.3,"tick":"up","last_trade_price":215.02,"last_trade_time":"2026-02-18T12:37:05","percent_change":-11.0201,"prev_day_close":241.650001525879},{"option":"SPXW260529C06930000","bid":233.5,"bid_size":0.0,"ask":234.5,"ask_size":0.0,"iv":0.1619,"open_interest":25.0,"volume":0.0,"delta":0.5195,"gamma":0.0007,"vega":14.2952,"theta":-1.094,"rho":9.2256,"theo":233.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.51,"last_trade_time":"2026-02-17T10:12:00","percent_change":0.0,"prev_day_close":219.449996948242},{"option":"SPXW260529P06930000","bid":228.4,"bid_size":0.0,"ask":229.4,"ask_size":0.0,"iv":0.1619,"open_interest":20.0,"volume":0.0,"delta":-0.4805,"gamma":0.0007,"vega":14.2952,"theta":-1.0951,"rho":-9.7478,"theo":229.8752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":206.22,"last_trade_time":"2026-02-09T10:08:27","percent_change":0.0,"prev_day_close":243.550003051758},{"option":"SPXW260529C06940000","bid":227.3,"bid_size":0.0,"ask":228.3,"ask_size":0.0,"iv":0.1609,"open_interest":13.0,"volume":0.0,"delta":0.5127,"gamma":0.0007,"vega":14.305,"theta":-1.0895,"rho":9.1099,"theo":227.1617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.9,"last_trade_time":"2026-02-05T09:52:00","percent_change":0.0,"prev_day_close":213.550003051758},{"option":"SPXW260529P06940000","bid":232.1,"bid_size":0.0,"ask":233.2,"ask_size":0.0,"iv":0.1609,"open_interest":19.0,"volume":0.0,"delta":-0.4873,"gamma":0.0007,"vega":14.305,"theta":-1.0876,"rho":-9.8909,"theo":233.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.0,"last_trade_time":"2026-02-12T14:55:28","percent_change":0.0,"prev_day_close":247.550003051758},{"option":"SPXW260529C06950000","bid":221.1,"bid_size":0.0,"ask":222.1,"ask_size":0.0,"iv":0.16,"open_interest":27.0,"volume":0.0,"delta":0.5057,"gamma":0.0007,"vega":14.3109,"theta":-1.0846,"rho":8.9927,"theo":221.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.0,"last_trade_time":"2026-02-12T12:23:02","percent_change":0.0,"prev_day_close":207.650001525879},{"option":"SPXW260529P06950000","bid":235.9,"bid_size":0.0,"ask":236.9,"ask_size":0.0,"iv":0.1599,"open_interest":111.0,"volume":0.0,"delta":-0.4943,"gamma":0.0007,"vega":14.3109,"theta":-1.0798,"rho":-10.0354,"theo":237.3321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.1,"last_trade_time":"2026-02-17T14:24:53","percent_change":0.0,"prev_day_close":251.599998474121},{"option":"SPXW260529C06960000","bid":215.1,"bid_size":0.0,"ask":216.1,"ask_size":0.0,"iv":0.159,"open_interest":27.0,"volume":0.0,"delta":0.4987,"gamma":0.0007,"vega":14.3126,"theta":-1.0793,"rho":8.8749,"theo":214.9921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.9,"last_trade_time":"2026-02-12T09:46:32","percent_change":0.0,"prev_day_close":201.849998474121},{"option":"SPXW260529P06960000","bid":239.7,"bid_size":0.0,"ask":240.8,"ask_size":0.0,"iv":0.1589,"open_interest":58.0,"volume":0.0,"delta":-0.5013,"gamma":0.0007,"vega":14.3126,"theta":-1.0717,"rho":-10.1806,"theo":241.1695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.0,"last_trade_time":"2026-02-12T10:48:59","percent_change":0.0,"prev_day_close":255.550003051758},{"option":"SPXW260529C06970000","bid":209.1,"bid_size":0.0,"ask":210.1,"ask_size":0.0,"iv":0.158,"open_interest":20.0,"volume":0.0,"delta":0.4916,"gamma":0.0007,"vega":14.3101,"theta":-1.0737,"rho":8.7566,"theo":209.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.7,"last_trade_time":"2026-02-13T09:42:51","percent_change":0.0,"prev_day_close":196.100006103516},{"option":"SPXW260529P06970000","bid":243.6,"bid_size":0.0,"ask":244.6,"ask_size":0.0,"iv":0.1579,"open_interest":65.0,"volume":0.0,"delta":-0.5084,"gamma":0.0007,"vega":14.3101,"theta":-1.0632,"rho":-10.3262,"theo":245.0811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.49,"last_trade_time":"2026-02-12T13:35:06","percent_change":0.0,"prev_day_close":259.800003051758},{"option":"SPXW260529C06975000","bid":206.1,"bid_size":0.0,"ask":207.1,"ask_size":0.0,"iv":0.1575,"open_interest":1.0,"volume":0.0,"delta":0.488,"gamma":0.0007,"vega":14.3073,"theta":-1.0707,"rho":8.6972,"theo":206.059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.3,"last_trade_time":"2026-01-05T15:26:20","percent_change":0.0,"prev_day_close":193.199996948242},{"option":"SPXW260529P06975000","bid":245.6,"bid_size":0.0,"ask":246.7,"ask_size":0.0,"iv":0.1574,"open_interest":55.0,"volume":0.0,"delta":-0.512,"gamma":0.0007,"vega":14.3073,"theta":-1.0588,"rho":-10.3992,"theo":247.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.54,"last_trade_time":"2026-02-12T13:35:06","percent_change":0.0,"prev_day_close":261.949996948242},{"option":"SPXW260529C06980000","bid":203.2,"bid_size":0.0,"ask":204.2,"ask_size":0.0,"iv":0.157,"open_interest":21.0,"volume":0.0,"delta":0.4844,"gamma":0.0007,"vega":14.3034,"theta":-1.0677,"rho":8.6376,"theo":203.1191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.92,"last_trade_time":"2026-01-26T14:23:14","percent_change":0.0,"prev_day_close":190.550003051758},{"option":"SPXW260529P06980000","bid":247.6,"bid_size":0.0,"ask":248.7,"ask_size":0.0,"iv":0.157,"open_interest":11.0,"volume":0.0,"delta":-0.5156,"gamma":0.0007,"vega":14.3034,"theta":-1.0543,"rho":-10.4725,"theo":249.0679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.5,"last_trade_time":"2026-01-28T12:40:27","percent_change":0.0,"prev_day_close":264.0},{"option":"SPXW260529C06990000","bid":197.4,"bid_size":0.0,"ask":198.4,"ask_size":0.0,"iv":0.156,"open_interest":6.0,"volume":3.0,"delta":0.4772,"gamma":0.0007,"vega":14.2922,"theta":-1.0613,"rho":8.5176,"theo":197.2969,"change":21.75,"open":206.7,"high":206.7,"low":206.7,"tick":"down","last_trade_price":206.7,"last_trade_time":"2026-02-18T10:21:09","percent_change":11.7599,"prev_day_close":184.949996948242},{"option":"SPXW260529P06990000","bid":251.7,"bid_size":0.0,"ask":252.7,"ask_size":0.0,"iv":0.156,"open_interest":1.0,"volume":0.0,"delta":-0.5228,"gamma":0.0007,"vega":14.2922,"theta":-1.0451,"rho":-10.6199,"theo":253.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.1,"last_trade_time":"2026-02-02T15:44:09","percent_change":0.0,"prev_day_close":268.399993896484},{"option":"SPXW260529C07000000","bid":191.6,"bid_size":0.0,"ask":192.6,"ask_size":0.0,"iv":0.1551,"open_interest":68.0,"volume":2.0,"delta":0.4699,"gamma":0.0007,"vega":14.2764,"theta":-1.0546,"rho":8.3956,"theo":191.5531,"change":15.6,"open":205.0,"high":205.0,"low":195.0,"tick":"down","last_trade_price":195.0,"last_trade_time":"2026-02-18T13:51:56","percent_change":8.69566,"prev_day_close":179.399993896484},{"option":"SPXW260529P07000000","bid":255.8,"bid_size":0.0,"ask":256.9,"ask_size":0.0,"iv":0.155,"open_interest":643.0,"volume":0.0,"delta":-0.5301,"gamma":0.0007,"vega":14.2764,"theta":-1.0356,"rho":-10.7691,"theo":257.2733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.77,"last_trade_time":"2026-02-12T12:01:48","percent_change":0.0,"prev_day_close":272.800003051758},{"option":"SPXW260529C07010000","bid":186.0,"bid_size":0.0,"ask":187.0,"ask_size":0.0,"iv":0.1541,"open_interest":19.0,"volume":0.0,"delta":0.4625,"gamma":0.0007,"vega":14.2557,"theta":-1.0476,"rho":8.2712,"theo":185.8898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":174.8,"last_trade_time":"2026-02-05T10:39:58","percent_change":0.0,"prev_day_close":174.0},{"option":"SPXW260529P07010000","bid":260.0,"bid_size":0.0,"ask":261.1,"ask_size":0.0,"iv":0.1541,"open_interest":63.0,"volume":0.0,"delta":-0.5375,"gamma":0.0007,"vega":14.2557,"theta":-1.0257,"rho":-10.9209,"theo":261.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.7,"last_trade_time":"2026-01-29T13:36:03","percent_change":0.0,"prev_day_close":277.300003051758},{"option":"SPXW260529C07020000","bid":180.4,"bid_size":0.0,"ask":181.4,"ask_size":0.0,"iv":0.1532,"open_interest":6.0,"volume":0.0,"delta":0.455,"gamma":0.0007,"vega":14.2298,"theta":-1.0402,"rho":8.144,"theo":180.3095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.67,"last_trade_time":"2026-01-30T15:35:01","percent_change":0.0,"prev_day_close":168.650001525879},{"option":"SPXW260529P07020000","bid":264.3,"bid_size":0.0,"ask":265.4,"ask_size":0.0,"iv":0.1531,"open_interest":4.0,"volume":1.0,"delta":-0.545,"gamma":0.0007,"vega":14.2298,"theta":-1.0154,"rho":-11.0754,"theo":265.8011,"change":-30.31,"open":251.49,"high":251.49,"low":251.49,"tick":"down","last_trade_price":251.49,"last_trade_time":"2026-02-18T11:30:48","percent_change":-10.7559,"prev_day_close":281.800003051758},{"option":"SPXW260529C07025000","bid":177.7,"bid_size":0.0,"ask":178.6,"ask_size":0.0,"iv":0.1527,"open_interest":15.0,"volume":0.0,"delta":0.4513,"gamma":0.0007,"vega":14.2148,"theta":-1.0364,"rho":8.0794,"theo":177.5512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.53,"last_trade_time":"2026-02-17T15:10:34","percent_change":0.0,"prev_day_close":166.050003051758},{"option":"SPXW260529P07025000","bid":266.5,"bid_size":0.0,"ask":267.6,"ask_size":0.0,"iv":0.1527,"open_interest":41.0,"volume":0.0,"delta":-0.5487,"gamma":0.0007,"vega":14.2148,"theta":-1.0101,"rho":-11.1537,"theo":267.9857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.9,"last_trade_time":"2026-02-09T15:11:15","percent_change":0.0,"prev_day_close":284.149993896484},{"option":"SPXW260529C07030000","bid":174.9,"bid_size":0.0,"ask":175.9,"ask_size":0.0,"iv":0.1522,"open_interest":69.0,"volume":1.0,"delta":0.4475,"gamma":0.0007,"vega":14.1984,"theta":-1.0324,"rho":8.0142,"theo":174.8145,"change":5.82,"open":169.27,"high":169.27,"low":169.27,"tick":"down","last_trade_price":169.27,"last_trade_time":"2026-02-18T15:10:35","percent_change":3.56072,"prev_day_close":163.449996948242},{"option":"SPXW260529P07030000","bid":268.7,"bid_size":0.0,"ask":269.9,"ask_size":0.0,"iv":0.1522,"open_interest":60.0,"volume":0.0,"delta":-0.5525,"gamma":0.0007,"vega":14.1984,"theta":-1.0048,"rho":-11.2325,"theo":270.1918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.6,"last_trade_time":"2026-02-04T12:03:11","percent_change":0.0,"prev_day_close":286.699996948242},{"option":"SPXW260529C07040000","bid":169.5,"bid_size":0.0,"ask":170.5,"ask_size":0.0,"iv":0.1513,"open_interest":55.0,"volume":0.0,"delta":0.4399,"gamma":0.0007,"vega":14.1618,"theta":-1.0243,"rho":7.8828,"theo":169.407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":172.8,"last_trade_time":"2026-02-13T11:57:26","percent_change":0.0,"prev_day_close":158.300003051758},{"option":"SPXW260529P07040000","bid":273.2,"bid_size":0.0,"ask":274.3,"ask_size":0.0,"iv":0.1513,"open_interest":19.0,"volume":0.0,"delta":-0.5601,"gamma":0.0007,"vega":14.1618,"theta":-0.9938,"rho":-11.3913,"theo":274.67,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.0,"last_trade_time":"2026-02-09T11:05:04","percent_change":0.0,"prev_day_close":291.149993896484},{"option":"SPXW260529C07050000","bid":164.2,"bid_size":0.0,"ask":165.1,"ask_size":0.0,"iv":0.1504,"open_interest":89.0,"volume":20.0,"delta":0.4323,"gamma":0.0007,"vega":14.1199,"theta":-1.0158,"rho":7.7504,"theo":164.0885,"change":19.88,"open":173.08,"high":173.13,"low":173.08,"tick":"no_change","last_trade_price":173.13,"last_trade_time":"2026-02-18T10:18:51","percent_change":12.9723,"prev_day_close":153.25},{"option":"SPXW260529P07050000","bid":277.7,"bid_size":0.0,"ask":278.9,"ask_size":0.0,"iv":0.1503,"open_interest":22.0,"volume":2.0,"delta":-0.5677,"gamma":0.0007,"vega":14.1199,"theta":-0.9824,"rho":-11.551,"theo":279.2373,"change":-31.88,"open":264.37,"high":264.37,"low":264.37,"tick":"down","last_trade_price":264.37,"last_trade_time":"2026-02-18T11:30:48","percent_change":-10.7612,"prev_day_close":296.25},{"option":"SPXW260529C07060000","bid":158.9,"bid_size":0.0,"ask":159.9,"ask_size":0.0,"iv":0.1494,"open_interest":40.0,"volume":20.0,"delta":0.4246,"gamma":0.0007,"vega":14.073,"theta":-1.007,"rho":7.6181,"theo":158.8603,"change":19.53,"open":167.73,"high":167.78,"low":167.73,"tick":"no_change","last_trade_price":167.78,"last_trade_time":"2026-02-18T10:18:51","percent_change":13.1737,"prev_day_close":148.25},{"option":"SPXW260529P07060000","bid":282.4,"bid_size":0.0,"ask":283.5,"ask_size":0.0,"iv":0.1494,"open_interest":3.0,"volume":0.0,"delta":-0.5754,"gamma":0.0007,"vega":14.073,"theta":-0.9707,"rho":-11.7107,"theo":283.8947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.38,"last_trade_time":"2026-02-13T14:24:57","percent_change":0.0,"prev_day_close":301.100006103516},{"option":"SPXW260529C07070000","bid":153.8,"bid_size":0.0,"ask":154.7,"ask_size":0.0,"iv":0.1485,"open_interest":39.0,"volume":10.0,"delta":0.4169,"gamma":0.0007,"vega":14.0212,"theta":-0.9978,"rho":7.4859,"theo":153.7231,"change":3.2,"open":146.6,"high":146.6,"low":146.6,"tick":"down","last_trade_price":146.6,"last_trade_time":"2026-02-18T09:33:46","percent_change":2.23152,"prev_day_close":143.399993896484},{"option":"SPXW260529P07070000","bid":287.1,"bid_size":0.0,"ask":288.3,"ask_size":0.0,"iv":0.1485,"open_interest":12.0,"volume":0.0,"delta":-0.5831,"gamma":0.0007,"vega":14.0212,"theta":-0.9586,"rho":-11.8702,"theo":288.6432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":248.95,"last_trade_time":"2026-01-26T13:29:27","percent_change":0.0,"prev_day_close":306.100006103516},{"option":"SPXW260529C07075000","bid":151.3,"bid_size":0.0,"ask":152.2,"ask_size":0.0,"iv":0.1481,"open_interest":52.0,"volume":6.0,"delta":0.413,"gamma":0.0007,"vega":13.9934,"theta":-0.993,"rho":7.4198,"theo":151.1889,"change":17.8,"open":158.8,"high":158.8,"low":158.8,"tick":"up","last_trade_price":158.8,"last_trade_time":"2026-02-18T10:38:45","percent_change":12.6241,"prev_day_close":141.0},{"option":"SPXW260529P07075000","bid":289.5,"bid_size":0.0,"ask":290.7,"ask_size":0.0,"iv":0.148,"open_interest":30.0,"volume":1.0,"delta":-0.587,"gamma":0.0007,"vega":13.9934,"theta":-0.9525,"rho":-11.9499,"theo":291.0519,"change":-32.8,"open":275.75,"high":275.75,"low":275.75,"tick":"up","last_trade_price":275.75,"last_trade_time":"2026-02-18T11:30:48","percent_change":-10.6304,"prev_day_close":308.550003051758},{"option":"SPXW260529C07080000","bid":148.7,"bid_size":0.0,"ask":149.7,"ask_size":0.0,"iv":0.1475,"open_interest":51.0,"volume":10.0,"delta":0.4091,"gamma":0.0007,"vega":13.9644,"theta":-0.9882,"rho":7.3536,"theo":148.6778,"change":3.15,"open":141.75,"high":141.75,"low":141.75,"tick":"up","last_trade_price":141.75,"last_trade_time":"2026-02-18T09:33:46","percent_change":2.27272,"prev_day_close":138.600006103516},{"option":"SPXW260529P07080000","bid":292.0,"bid_size":0.0,"ask":293.1,"ask_size":0.0,"iv":0.1476,"open_interest":69.0,"volume":0.0,"delta":-0.5908,"gamma":0.0007,"vega":13.9644,"theta":-0.9462,"rho":-12.0298,"theo":293.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.0,"last_trade_time":"2026-02-02T11:01:01","percent_change":0.0,"prev_day_close":311.050003051758},{"option":"SPXW260529C07090000","bid":143.7,"bid_size":0.0,"ask":144.7,"ask_size":0.0,"iv":0.1467,"open_interest":2.0,"volume":20.0,"delta":0.4013,"gamma":0.0007,"vega":13.9023,"theta":-0.9784,"rho":7.2204,"theo":143.7255,"change":10.54,"open":144.42,"high":144.49,"low":144.42,"tick":"up","last_trade_price":144.49,"last_trade_time":"2026-02-18T09:58:06","percent_change":7.86861,"prev_day_close":133.949996948242},{"option":"SPXW260529P07090000","bid":296.9,"bid_size":0.0,"ask":298.0,"ask_size":0.0,"iv":0.1466,"open_interest":4.0,"volume":0.0,"delta":-0.5987,"gamma":0.0007,"vega":13.9023,"theta":-0.9335,"rho":-12.1904,"theo":298.4171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.0,"last_trade_time":"2026-02-02T13:28:49","percent_change":0.0,"prev_day_close":316.25},{"option":"SPXW260529C07100000","bid":138.9,"bid_size":0.0,"ask":139.8,"ask_size":0.0,"iv":0.1458,"open_interest":125.0,"volume":20.0,"delta":0.3935,"gamma":0.0007,"vega":13.8343,"theta":-0.9682,"rho":7.0854,"theo":138.868,"change":10.34,"open":139.57,"high":139.64,"low":139.57,"tick":"up","last_trade_price":139.64,"last_trade_time":"2026-02-18T09:58:06","percent_change":7.9969,"prev_day_close":129.300003051758},{"option":"SPXW260529P07100000","bid":301.9,"bid_size":0.0,"ask":303.0,"ask_size":0.0,"iv":0.1458,"open_interest":76.0,"volume":0.0,"delta":-0.6065,"gamma":0.0007,"vega":13.8343,"theta":-0.9204,"rho":-12.3527,"theo":303.4452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":324.66,"last_trade_time":"2026-02-12T15:31:32","percent_change":0.0,"prev_day_close":321.25},{"option":"SPXW260529C07110000","bid":134.2,"bid_size":0.0,"ask":135.1,"ask_size":0.0,"iv":0.1449,"open_interest":15.0,"volume":0.0,"delta":0.3856,"gamma":0.0007,"vega":13.7599,"theta":-0.9576,"rho":6.948,"theo":134.107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.7,"last_trade_time":"2026-02-13T14:46:47","percent_change":0.0,"prev_day_close":124.800003051758},{"option":"SPXW260529P07110000","bid":307.0,"bid_size":0.0,"ask":308.1,"ask_size":0.0,"iv":0.1449,"open_interest":11.0,"volume":0.0,"delta":-0.6144,"gamma":0.0007,"vega":13.7599,"theta":-0.907,"rho":-12.5174,"theo":308.57,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":265.47,"last_trade_time":"2026-01-28T13:37:40","percent_change":0.0,"prev_day_close":326.899993896484},{"option":"SPXW260529C07125000","bid":127.1,"bid_size":0.0,"ask":128.1,"ask_size":0.0,"iv":0.1436,"open_interest":39.0,"volume":0.0,"delta":0.3737,"gamma":0.0007,"vega":13.636,"theta":-0.9412,"rho":6.7384,"theo":127.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.89,"last_trade_time":"2026-02-12T15:10:16","percent_change":0.0,"prev_day_close":118.199996948242},{"option":"SPXW260529P07125000","bid":314.9,"bid_size":0.0,"ask":316.0,"ask_size":0.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":-0.6263,"gamma":0.0007,"vega":13.636,"theta":-0.8863,"rho":-12.768,"theo":316.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":327.76,"last_trade_time":"2026-02-12T15:10:16","percent_change":0.0,"prev_day_close":335.300003051758},{"option":"SPXW260529C07150000","bid":116.0,"bid_size":0.0,"ask":116.9,"ask_size":0.0,"iv":0.1415,"open_interest":36.0,"volume":0.0,"delta":0.3539,"gamma":0.0007,"vega":13.3999,"theta":-0.9122,"rho":6.3877,"theo":116.0605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.09,"last_trade_time":"2026-02-03T10:44:46","percent_change":0.0,"prev_day_close":107.649997711182},{"option":"SPXW260529P07150000","bid":328.4,"bid_size":0.0,"ask":329.6,"ask_size":0.0,"iv":0.1415,"open_interest":64.0,"volume":1.0,"delta":-0.6461,"gamma":0.0007,"vega":13.3999,"theta":-0.8502,"rho":-13.187,"theo":330.0662,"change":-40.7,"open":308.7,"high":308.7,"low":308.7,"tick":"up","last_trade_price":308.7,"last_trade_time":"2026-02-18T11:08:18","percent_change":-11.6485,"prev_day_close":349.399993896484},{"option":"SPXW260529C07175000","bid":105.5,"bid_size":0.0,"ask":106.4,"ask_size":0.0,"iv":0.1394,"open_interest":55.0,"volume":0.0,"delta":0.334,"gamma":0.0007,"vega":13.1328,"theta":-0.8815,"rho":6.0425,"theo":105.5994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.0,"last_trade_time":"2026-02-09T14:23:00","percent_change":0.0,"prev_day_close":97.7999992370606},{"option":"SPXW260529P07175000","bid":342.6,"bid_size":0.0,"ask":343.8,"ask_size":0.0,"iv":0.1395,"open_interest":9.0,"volume":0.0,"delta":-0.666,"gamma":0.0007,"vega":13.1328,"theta":-0.8122,"rho":-13.6006,"theo":344.3193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.71,"last_trade_time":"2026-01-23T09:31:14","percent_change":0.0,"prev_day_close":364.25},{"option":"SPXW260529C07200000","bid":95.6,"bid_size":0.0,"ask":96.5,"ask_size":0.0,"iv":0.1375,"open_interest":160.0,"volume":2.0,"delta":0.3142,"gamma":0.0007,"vega":12.8298,"theta":-0.849,"rho":5.6928,"theo":95.7697,"change":14.4,"open":103.09,"high":103.09,"low":103.0,"tick":"down","last_trade_price":103.0,"last_trade_time":"2026-02-18T12:28:44","percent_change":16.2528,"prev_day_close":88.5999984741211},{"option":"SPXW260529P07200000","bid":357.4,"bid_size":0.0,"ask":358.6,"ask_size":0.0,"iv":0.1376,"open_interest":122.0,"volume":0.0,"delta":-0.6858,"gamma":0.0007,"vega":12.8298,"theta":-0.7726,"rho":-14.0186,"theo":359.2039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.0,"last_trade_time":"2026-02-13T11:13:11","percent_change":0.0,"prev_day_close":379.399993896484},{"option":"SPXW260529C07225000","bid":86.4,"bid_size":0.0,"ask":87.2,"ask_size":0.0,"iv":0.1356,"open_interest":261.0,"volume":6.0,"delta":0.2946,"gamma":0.0007,"vega":12.4861,"theta":-0.8151,"rho":5.3401,"theo":86.5805,"change":12.2,"open":92.6,"high":92.6,"low":92.1,"tick":"no_change","last_trade_price":92.1,"last_trade_time":"2026-02-18T10:19:59","percent_change":15.2691,"prev_day_close":79.9000015258789},{"option":"SPXW260529P07225000","bid":370.6,"bid_size":0.0,"ask":375.9,"ask_size":0.0,"iv":0.1356,"open_interest":13.0,"volume":0.0,"delta":-0.7054,"gamma":0.0007,"vega":12.4861,"theta":-0.7314,"rho":-14.4397,"theo":374.729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":343.5,"last_trade_time":"2026-02-11T10:34:16","percent_change":0.0,"prev_day_close":395.449996948242},{"option":"SPXW260529C07250000","bid":77.8,"bid_size":0.0,"ask":78.6,"ask_size":0.0,"iv":0.1339,"open_interest":127.0,"volume":6.0,"delta":0.2753,"gamma":0.0007,"vega":12.1142,"theta":-0.7798,"rho":4.9983,"theo":78.0223,"change":11.25,"open":83.6,"high":83.6,"low":83.15,"tick":"no_change","last_trade_price":83.15,"last_trade_time":"2026-02-18T10:19:59","percent_change":15.6467,"prev_day_close":71.9000015258789},{"option":"SPXW260529P07250000","bid":386.7,"bid_size":0.0,"ask":392.0,"ask_size":0.0,"iv":0.134,"open_interest":16.0,"volume":0.0,"delta":-0.7247,"gamma":0.0007,"vega":12.1142,"theta":-0.689,"rho":-14.8498,"theo":390.885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.2,"last_trade_time":"2026-02-13T12:23:09","percent_change":0.0,"prev_day_close":412.099990844727},{"option":"SPXW260529C07275000","bid":69.8,"bid_size":0.0,"ask":70.7,"ask_size":0.0,"iv":0.1322,"open_interest":177.0,"volume":0.0,"delta":0.2563,"gamma":0.0007,"vega":11.7161,"theta":-0.7434,"rho":4.6609,"theo":70.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.15,"last_trade_time":"2026-02-13T11:35:58","percent_change":0.0,"prev_day_close":64.4500007629394},{"option":"SPXW260529P07275000","bid":403.4,"bid_size":0.0,"ask":408.7,"ask_size":0.0,"iv":0.1322,"open_interest":5.0,"volume":0.0,"delta":-0.7437,"gamma":0.0007,"vega":11.7161,"theta":-0.6454,"rho":-15.2556,"theo":407.6552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":438.05,"last_trade_time":"2026-01-02T12:54:57","percent_change":0.0,"prev_day_close":429.350006103516},{"option":"SPXW260529C07300000","bid":62.4,"bid_size":0.0,"ask":63.3,"ask_size":0.0,"iv":0.1306,"open_interest":275.0,"volume":106.0,"delta":0.2378,"gamma":0.0007,"vega":11.2826,"theta":-0.7062,"rho":4.3243,"theo":62.7433,"change":10.6,"open":58.8,"high":68.25,"low":58.8,"tick":"up","last_trade_price":68.25,"last_trade_time":"2026-02-18T10:56:53","percent_change":18.3868,"prev_day_close":57.6499996185303},{"option":"SPXW260529P07300000","bid":420.7,"bid_size":0.0,"ask":426.2,"ask_size":0.0,"iv":0.1308,"open_interest":36.0,"volume":0.0,"delta":-0.7622,"gamma":0.0007,"vega":11.2826,"theta":-0.6011,"rho":-15.6605,"theo":425.0345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":468.5,"last_trade_time":"2026-02-13T10:47:23","percent_change":0.0,"prev_day_close":447.350006103516},{"option":"SPXW260529C07325000","bid":55.7,"bid_size":0.0,"ask":56.5,"ask_size":0.0,"iv":0.1291,"open_interest":106.0,"volume":0.0,"delta":0.2198,"gamma":0.0006,"vega":10.8265,"theta":-0.6684,"rho":4.003,"theo":55.9997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.63,"last_trade_time":"2026-02-17T14:24:20","percent_change":0.0,"prev_day_close":51.3500003814697},{"option":"SPXW260529P07325000","bid":438.7,"bid_size":0.0,"ask":443.7,"ask_size":0.0,"iv":0.1292,"open_interest":12.0,"volume":0.0,"delta":-0.7801,"gamma":0.0006,"vega":10.8265,"theta":-0.5561,"rho":-16.0501,"theo":443.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.45,"last_trade_time":"2026-01-02T12:54:57","percent_change":0.0,"prev_day_close":465.800003051758},{"option":"SPXW260529C07350000","bid":49.5,"bid_size":0.0,"ask":50.3,"ask_size":0.0,"iv":0.1276,"open_interest":255.0,"volume":7.0,"delta":0.2025,"gamma":0.0006,"vega":10.357,"theta":-0.6303,"rho":3.6924,"theo":49.8208,"change":7.85,"open":53.18,"high":53.55,"low":53.18,"tick":"up","last_trade_price":53.55,"last_trade_time":"2026-02-18T10:28:21","percent_change":17.1772,"prev_day_close":45.7000007629394},{"option":"SPXW260529P07350000","bid":456.9,"bid_size":0.0,"ask":462.4,"ask_size":0.0,"iv":0.1278,"open_interest":32.0,"volume":0.0,"delta":-0.7975,"gamma":0.0006,"vega":10.357,"theta":-0.5108,"rho":-16.4291,"theo":461.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":487.1,"last_trade_time":"2026-02-12T15:33:54","percent_change":0.0,"prev_day_close":484.849990844727},{"option":"SPXW260529C07375000","bid":43.9,"bid_size":0.0,"ask":44.7,"ask_size":0.0,"iv":0.1263,"open_interest":298.0,"volume":19.0,"delta":0.1859,"gamma":0.0006,"vega":9.8642,"theta":-0.5922,"rho":3.3877,"theo":44.1926,"change":7.12,"open":47.2,"high":47.57,"low":47.2,"tick":"up","last_trade_price":47.57,"last_trade_time":"2026-02-18T10:43:45","percent_change":17.602,"prev_day_close":40.4500007629394},{"option":"SPXW260529P07375000","bid":476.3,"bid_size":0.0,"ask":481.8,"ask_size":0.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.8141,"gamma":0.0006,"vega":9.8642,"theta":-0.4656,"rho":-16.8021,"theo":480.6265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.299987792969},{"option":"SPXW260529C07400000","bid":38.8,"bid_size":0.0,"ask":39.6,"ask_size":0.0,"iv":0.1252,"open_interest":96.0,"volume":2.0,"delta":0.17,"gamma":0.0006,"vega":9.3588,"theta":-0.5544,"rho":3.1021,"theo":39.0909,"change":6.55,"open":36.72,"high":42.3,"low":36.72,"tick":"up","last_trade_price":42.3,"last_trade_time":"2026-02-18T10:43:02","percent_change":18.3217,"prev_day_close":35.75},{"option":"SPXW260529P07400000","bid":495.5,"bid_size":0.0,"ask":501.1,"ask_size":0.0,"iv":0.1252,"open_interest":0.0,"volume":0.0,"delta":-0.83,"gamma":0.0006,"vega":9.3588,"theta":-0.4206,"rho":-17.156,"theo":500.2391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.350006103516},{"option":"SPXW260529C07425000","bid":34.2,"bid_size":0.0,"ask":35.0,"ask_size":0.0,"iv":0.124,"open_interest":110.0,"volume":2.0,"delta":0.155,"gamma":0.0005,"vega":8.8544,"theta":-0.5172,"rho":2.831,"theo":34.4837,"change":5.62,"open":32.44,"high":37.27,"low":32.44,"tick":"up","last_trade_price":37.27,"last_trade_time":"2026-02-18T10:43:45","percent_change":17.7567,"prev_day_close":31.6499996185303},{"option":"SPXW260529P07425000","bid":515.6,"bid_size":0.0,"ask":521.8,"ask_size":0.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":-0.845,"gamma":0.0005,"vega":8.8544,"theta":-0.3762,"rho":-17.4954,"theo":520.3461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.899993896484},{"option":"SPXW260529C07450000","bid":30.1,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.1231,"open_interest":166.0,"volume":0.0,"delta":0.1409,"gamma":0.0005,"vega":8.3422,"theta":-0.4809,"rho":2.5704,"theo":30.3498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.47,"last_trade_time":"2026-02-17T15:34:52","percent_change":0.0,"prev_day_close":27.8500003814697},{"option":"SPXW260529P07450000","bid":536.5,"bid_size":0.0,"ask":542.0,"ask_size":0.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.8591,"gamma":0.0005,"vega":8.3422,"theta":-0.3328,"rho":-17.8243,"theo":540.9264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.799987792969},{"option":"SPXW260529C07475000","bid":26.4,"bid_size":0.0,"ask":27.1,"ask_size":0.0,"iv":0.1221,"open_interest":39.0,"volume":4.0,"delta":0.1276,"gamma":0.0005,"vega":7.8308,"theta":-0.4458,"rho":2.3312,"theo":26.6591,"change":4.45,"open":28.6,"high":29.0,"low":28.6,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-18T10:40:29","percent_change":18.1263,"prev_day_close":24.5500001907349},{"option":"SPXW260529P07475000","bid":557.5,"bid_size":0.0,"ask":563.4,"ask_size":0.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.8724,"gamma":0.0005,"vega":7.8308,"theta":-0.2904,"rho":-18.1319,"theo":561.9499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.200012207031},{"option":"SPXW260529C07500000","bid":23.2,"bid_size":0.0,"ask":23.8,"ask_size":0.0,"iv":0.1212,"open_interest":345.0,"volume":16.0,"delta":0.1153,"gamma":0.0004,"vega":7.3339,"theta":-0.412,"rho":2.108,"theo":23.376,"change":4.52,"open":25.4,"high":26.07,"low":25.15,"tick":"no_change","last_trade_price":26.07,"last_trade_time":"2026-02-18T12:20:52","percent_change":20.9745,"prev_day_close":21.5500001907349},{"option":"SPXW260529P07500000","bid":578.9,"bid_size":0.0,"ask":584.8,"ask_size":0.0,"iv":0.1214,"open_interest":119.0,"volume":0.0,"delta":-0.8847,"gamma":0.0004,"vega":7.3339,"theta":-0.2495,"rho":-18.4234,"theo":583.3811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":666.0,"last_trade_time":"2026-02-17T10:28:59","percent_change":0.0,"prev_day_close":609.049987792969},{"option":"SPXW260529C07525000","bid":20.3,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.1206,"open_interest":100.0,"volume":0.0,"delta":0.104,"gamma":0.0004,"vega":6.8448,"theta":-0.3798,"rho":1.8981,"theo":20.4744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.8,"last_trade_time":"2026-02-17T14:29:31","percent_change":0.0,"prev_day_close":18.9000005722046},{"option":"SPXW260529P07525000","bid":600.7,"bid_size":0.0,"ask":606.9,"ask_size":0.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.896,"gamma":0.0004,"vega":6.8448,"theta":-0.2102,"rho":-18.7017,"theo":605.1937,"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":631.0},{"option":"SPXW260529C07550000","bid":17.8,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.1199,"open_interest":49.0,"volume":3.0,"delta":0.0935,"gamma":0.0004,"vega":6.3687,"theta":-0.3494,"rho":1.7091,"theo":17.9208,"change":2.91,"open":19.56,"high":19.56,"low":19.56,"tick":"no_change","last_trade_price":19.56,"last_trade_time":"2026-02-18T10:44:44","percent_change":17.4775,"prev_day_close":16.6499996185303},{"option":"SPXW260529P07550000","bid":622.9,"bid_size":0.0,"ask":629.2,"ask_size":0.0,"iv":0.1205,"open_interest":0.0,"volume":0.0,"delta":-0.9064,"gamma":0.0004,"vega":6.3687,"theta":-0.1726,"rho":-18.959,"theo":627.3544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.399993896484},{"option":"SPXW260529C07600000","bid":13.6,"bid_size":0.0,"ask":14.1,"ask_size":0.0,"iv":0.119,"open_interest":124.0,"volume":20.0,"delta":0.0754,"gamma":0.0003,"vega":5.4847,"theta":-0.2943,"rho":1.3761,"theo":13.7233,"change":2.61,"open":15.41,"high":15.41,"low":15.41,"tick":"no_change","last_trade_price":15.41,"last_trade_time":"2026-02-18T12:20:52","percent_change":20.3906,"prev_day_close":12.8000001907349},{"option":"SPXW260529P07600000","bid":667.9,"bid_size":0.0,"ask":674.3,"ask_size":0.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.9246,"gamma":0.0003,"vega":5.4847,"theta":-0.1031,"rho":-19.4286,"theo":672.5854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":699.050018310547},{"option":"SPXW260529C07650000","bid":10.4,"bid_size":0.0,"ask":10.9,"ask_size":0.0,"iv":0.1184,"open_interest":114.0,"volume":3.0,"delta":0.0606,"gamma":0.0003,"vega":4.6888,"theta":-0.2469,"rho":1.1071,"theo":10.5397,"change":1.71,"open":11.51,"high":11.51,"low":11.51,"tick":"no_change","last_trade_price":11.51,"last_trade_time":"2026-02-18T10:44:44","percent_change":17.449,"prev_day_close":9.80000019073486},{"option":"SPXW260529P07650000","bid":714.3,"bid_size":0.0,"ask":720.6,"ask_size":0.0,"iv":0.119,"open_interest":0.0,"volume":0.0,"delta":-0.9394,"gamma":0.0003,"vega":4.6888,"theta":-0.0414,"rho":-19.8343,"theo":718.8302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":745.5},{"option":"SPXW260529C07700000","bid":8.0,"bid_size":0.0,"ask":8.4,"ask_size":0.0,"iv":0.1182,"open_interest":186.0,"volume":1.0,"delta":0.0487,"gamma":0.0002,"vega":3.9948,"theta":-0.207,"rho":0.888,"theo":8.1445,"change":1.2,"open":8.8,"high":8.8,"low":8.8,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-18T10:16:05","percent_change":15.7895,"prev_day_close":7.60000014305115},{"option":"SPXW260529P07700000","bid":761.0,"bid_size":0.0,"ask":767.4,"ask_size":0.0,"iv":0.1182,"open_interest":0.0,"volume":0.0,"delta":-0.9513,"gamma":0.0002,"vega":3.9948,"theta":0.0,"rho":-20.1901,"theo":765.8636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":792.650024414062},{"option":"SPXW260529C07800000","bid":4.8,"bid_size":0.0,"ask":5.1,"ask_size":0.0,"iv":0.1186,"open_interest":467.0,"volume":1.0,"delta":0.0318,"gamma":0.0002,"vega":2.8914,"theta":-0.1464,"rho":0.5783,"theo":4.9898,"change":0.65,"open":5.3,"high":5.3,"low":5.3,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T10:16:05","percent_change":13.9785,"prev_day_close":4.65000009536743},{"option":"SPXW260529P07800000","bid":856.5,"bid_size":0.0,"ask":863.1,"ask_size":0.0,"iv":0.1196,"open_interest":2.0,"volume":0.0,"delta":-0.9682,"gamma":0.0002,"vega":2.8914,"theta":0.0,"rho":-20.773,"theo":861.5659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":813.84,"last_trade_time":"2025-12-29T10:05:59","percent_change":0.0,"prev_day_close":888.350006103516},{"option":"SPXW260529C07900000","bid":2.95,"bid_size":0.0,"ask":3.3,"ask_size":0.0,"iv":0.1201,"open_interest":57.0,"volume":20.0,"delta":0.0211,"gamma":0.0001,"vega":2.1012,"theta":-0.1049,"rho":0.3833,"theo":3.1687,"change":0.45,"open":3.4,"high":3.4,"low":3.4,"tick":"no_change","last_trade_price":3.4,"last_trade_time":"2026-02-18T10:56:48","percent_change":15.2542,"prev_day_close":2.94999992847443},{"option":"SPXW260529P07900000","bid":952.9,"bid_size":0.0,"ask":960.2,"ask_size":0.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.9789,"gamma":0.0001,"vega":2.1012,"theta":0.0,"rho":-21.2414,"theo":958.6017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.75},{"option":"SPXW260529C08000000","bid":1.85,"bid_size":0.0,"ask":2.1,"ask_size":0.0,"iv":0.1218,"open_interest":57.0,"volume":0.0,"delta":0.0143,"gamma":0.0001,"vega":1.5372,"theta":-0.0762,"rho":0.2585,"theo":2.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.3,"last_trade_time":"2026-02-13T12:19:07","percent_change":0.0,"prev_day_close":1.875},{"option":"SPXW260529P08000000","bid":1050.6,"bid_size":0.0,"ask":1058.4,"ask_size":0.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.9857,"gamma":0.0001,"vega":1.5372,"theta":0.0,"rho":-21.6395,"theo":1056.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1083.54998779297},{"option":"SPXW260529C08100000","bid":1.15,"bid_size":0.0,"ask":1.4,"ask_size":0.0,"iv":0.1239,"open_interest":45.0,"volume":0.0,"delta":0.0099,"gamma":0.0001,"vega":1.1344,"theta":-0.0561,"rho":0.1778,"theo":1.3951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.18,"last_trade_time":"2026-01-13T11:49:55","percent_change":0.0,"prev_day_close":1.25},{"option":"SPXW260529P08100000","bid":1149.5,"bid_size":0.0,"ask":1156.7,"ask_size":0.0,"iv":0.1302,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0001,"vega":1.1344,"theta":0.0,"rho":-21.9936,"theo":1154.5421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1181.84997558594},{"option":"SPXW260529C08200000","bid":0.75,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1268,"open_interest":50.0,"volume":0.0,"delta":0.007,"gamma":0.0,"vega":0.8489,"theta":-0.0421,"rho":0.1253,"theo":0.9678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-11T09:46:06","percent_change":0.0,"prev_day_close":0.875},{"option":"SPXW260529P08200000","bid":1247.9,"bid_size":0.0,"ask":1254.9,"ask_size":0.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":-0.993,"gamma":0.0,"vega":0.8489,"theta":0.0,"rho":-22.3193,"theo":1252.9717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1280.40002441406},{"option":"SPXW260529C08400000","bid":0.4,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1354,"open_interest":69.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.5079,"theta":-0.0257,"rho":0.0681,"theo":0.5232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-09T12:34:17","percent_change":0.0,"prev_day_close":0.499999985098839},{"option":"SPXW260529P08400000","bid":1445.1,"bid_size":0.0,"ask":1453.1,"ask_size":0.0,"iv":0.1437,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0,"vega":0.5079,"theta":0.0,"rho":-22.9232,"theo":1450.2411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1477.95001220703},{"option":"SPXW260529C08600000","bid":0.2,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1454,"open_interest":2.0,"volume":0.0,"delta":0.0024,"gamma":0.0,"vega":0.3383,"theta":-0.0179,"rho":0.0427,"theo":0.334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-01-13T11:30:22","percent_change":0.0,"prev_day_close":0.350000001490116},{"option":"SPXW260529P08600000","bid":1636.8,"bid_size":0.0,"ask":1657.6,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0,"vega":0.3388,"theta":0.0,"rho":-23.4952,"theo":1647.7664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1675.39996337891},{"option":"SPXW260529C08800000","bid":0.15,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1548,"open_interest":176.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.2476,"theta":-0.0138,"rho":0.03,"theo":0.2435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-17T12:44:30","percent_change":0.0,"prev_day_close":0.25000000372529},{"option":"SPXW260529P08800000","bid":1834.4,"bid_size":0.0,"ask":1854.9,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0,"vega":0.2476,"theta":0.0,"rho":-24.0546,"theo":1845.3893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1872.70001220703},{"option":"SPXW260618C01400000","bid":5463.5,"bid_size":0.0,"ask":5479.6,"ask_size":0.0,"iv":0.9069,"open_interest":1.0,"volume":90.0,"delta":0.9996,"gamma":0.0,"vega":0.0793,"theta":0.0,"rho":4.6474,"theo":5469.7425,"change":55.9399,"open":5495.82,"high":5498.54,"low":5495.82,"tick":"no_change","last_trade_price":5498.54,"last_trade_time":"2026-02-18T12:20:51","percent_change":1.02782,"prev_day_close":5442.60009765625},{"option":"SPXW260618P01400000","bid":0.35,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.909,"open_interest":70.0,"volume":10.0,"delta":-0.0006,"gamma":0.0,"vega":0.0793,"theta":-0.0287,"rho":-0.0146,"theo":0.6054,"change":0.0,"open":0.45,"high":0.45,"low":0.4,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-18T15:28:42","percent_change":-6.62274e-7,"prev_day_close":0.450000002980232},{"option":"SPXW260618C01600000","bid":5266.3,"bid_size":0.0,"ask":5282.0,"ask_size":0.0,"iv":0.8188,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0969,"theta":0.0,"rho":5.3029,"theo":5272.5665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5246.35009765625},{"option":"SPXW260618P01600000","bid":0.5,"bid_size":0.0,"ask":0.7,"ask_size":0.0,"iv":0.8555,"open_interest":8.0,"volume":6.0,"delta":-0.0007,"gamma":0.0,"vega":0.0969,"theta":-0.0326,"rho":-0.0179,"theo":0.703,"change":0.05,"open":0.57,"high":0.65,"low":0.57,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T14:45:09","percent_change":8.33333,"prev_day_close":0.599999994039536},{"option":"SPXW260618C01800000","bid":5069.7,"bid_size":0.0,"ask":5084.9,"ask_size":0.0,"iv":0.8028,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.1215,"theta":0.0,"rho":5.957,"theo":5075.4377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5049.19995117188},{"option":"SPXW260618P01800000","bid":0.7,"bid_size":0.0,"ask":0.9,"ask_size":0.0,"iv":0.8135,"open_interest":28.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.1215,"theta":-0.0382,"rho":-0.0227,"theo":0.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-11T14:18:03","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPXW260618C02000000","bid":4872.7,"bid_size":0.0,"ask":4887.8,"ask_size":0.0,"iv":0.7741,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1554,"theta":0.0,"rho":6.609,"theo":4878.3768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4852.15014648438},{"option":"SPXW260618P02000000","bid":1.0,"bid_size":0.0,"ask":1.2,"ask_size":0.0,"iv":0.7735,"open_interest":137.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.1554,"theta":-0.0462,"rho":-0.0295,"theo":1.0606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-17T11:56:45","percent_change":0.0,"prev_day_close":1.10000002384186},{"option":"SPXW260618C02200000","bid":4676.1,"bid_size":0.0,"ask":4690.6,"ask_size":0.0,"iv":0.7393,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.2015,"theta":0.0,"rho":7.2583,"theo":4681.4048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4655.14990234375},{"option":"SPXW260618P02200000","bid":1.35,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.7353,"open_interest":56.0,"volume":1.0,"delta":-0.0016,"gamma":0.0,"vega":0.2015,"theta":-0.0569,"rho":-0.039,"theo":1.3622,"change":-0.08,"open":1.37,"high":1.37,"low":1.37,"tick":"down","last_trade_price":1.37,"last_trade_time":"2026-02-18T11:59:10","percent_change":-5.51724,"prev_day_close":1.44999998807907},{"option":"SPXW260618C02400000","bid":4479.5,"bid_size":0.0,"ask":4493.2,"ask_size":0.0,"iv":0.6969,"open_interest":1.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.2633,"theta":0.0,"rho":7.9039,"theo":4484.5426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4523.62,"last_trade_time":"2026-01-22T15:27:45","percent_change":0.0,"prev_day_close":4458.4501953125},{"option":"SPXW260618P02400000","bid":1.8,"bid_size":0.0,"ask":2.0,"ask_size":0.0,"iv":0.7005,"open_interest":52.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.2633,"theta":-0.0707,"rho":-0.0522,"theo":1.7735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.99,"last_trade_time":"2026-02-17T13:52:21","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"SPXW260618C02600000","bid":4282.6,"bid_size":0.0,"ask":4296.2,"ask_size":0.0,"iv":0.661,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.3416,"theta":0.0,"rho":8.5455,"theo":4287.8082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4261.60009765625},{"option":"SPXW260618P02600000","bid":2.35,"bid_size":0.0,"ask":2.55,"ask_size":0.0,"iv":0.6677,"open_interest":55.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.3416,"theta":-0.0879,"rho":-0.0695,"theo":2.3131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-10T11:52:46","percent_change":0.0,"prev_day_close":2.47500002384186},{"option":"SPXW260618C02800000","bid":4086.1,"bid_size":0.0,"ask":4099.3,"ask_size":0.0,"iv":0.6304,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.4406,"theta":0.0,"rho":9.1818,"theo":4091.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4064.55004882812},{"option":"SPXW260618P02800000","bid":3.0,"bid_size":0.0,"ask":3.2,"ask_size":0.0,"iv":0.6368,"open_interest":276.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.4407,"theta":-0.1083,"rho":-0.092,"theo":2.9943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-10T11:50:07","percent_change":0.0,"prev_day_close":3.14999997615814},{"option":"SPXW260618C03000000","bid":3891.0,"bid_size":0.0,"ask":3902.6,"ask_size":0.0,"iv":0.6073,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.559,"theta":0.0,"rho":9.8127,"theo":3894.777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3868.34997558594},{"option":"SPXW260618P03000000","bid":3.8,"bid_size":0.0,"ask":4.0,"ask_size":0.0,"iv":0.6072,"open_interest":634.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.559,"theta":-0.1318,"rho":-0.1199,"theo":3.8287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.7,"last_trade_time":"2026-02-13T10:16:20","percent_change":0.0,"prev_day_close":3.94999992847443},{"option":"SPXW260618C03200000","bid":3694.7,"bid_size":0.0,"ask":3707.1,"ask_size":0.0,"iv":0.5762,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0,"vega":0.7019,"theta":0.0,"rho":10.437,"theo":3698.4984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3671.45007324219},{"option":"SPXW260618P03200000","bid":4.7,"bid_size":0.0,"ask":4.9,"ask_size":0.0,"iv":0.578,"open_interest":73.0,"volume":0.0,"delta":-0.0062,"gamma":0.0,"vega":0.7019,"theta":-0.158,"rho":-0.1544,"theo":4.8237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.92,"last_trade_time":"2026-02-12T11:00:36","percent_change":0.0,"prev_day_close":4.90000009536743},{"option":"SPXW260618C03400000","bid":3498.8,"bid_size":0.0,"ask":3510.7,"ask_size":0.0,"iv":0.5528,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0,"vega":0.8673,"theta":0.0,"rho":11.0541,"theo":3502.3898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3475.5},{"option":"SPXW260618P03400000","bid":5.8,"bid_size":0.0,"ask":6.0,"ask_size":0.0,"iv":0.5504,"open_interest":162.0,"volume":63.0,"delta":-0.0079,"gamma":0.0,"vega":0.8673,"theta":-0.1868,"rho":-0.1961,"theo":5.9887,"change":-0.5,"open":5.53,"high":5.53,"low":5.49,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-18T10:55:29","percent_change":-8.33333,"prev_day_close":6.0},{"option":"SPXW260618C03500000","bid":3400.8,"bid_size":0.0,"ask":3412.2,"ask_size":0.0,"iv":0.5332,"open_interest":2.0,"volume":0.0,"delta":0.9914,"gamma":0.0,"vega":0.9596,"theta":0.0,"rho":11.3599,"theo":3404.3999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3365.14,"last_trade_time":"2026-01-21T12:57:02","percent_change":0.0,"prev_day_close":3377.55004882812},{"option":"SPXW260618P03500000","bid":6.4,"bid_size":0.0,"ask":6.7,"ask_size":0.0,"iv":0.5366,"open_interest":84.0,"volume":6.0,"delta":-0.0089,"gamma":0.0,"vega":0.9597,"theta":-0.2019,"rho":-0.2197,"theo":6.6362,"change":-0.57,"open":6.1,"high":6.1,"low":6.03,"tick":"no_change","last_trade_price":6.03,"last_trade_time":"2026-02-18T13:03:04","percent_change":-8.63636,"prev_day_close":6.59999990463257},{"option":"SPXW260618C03600000","bid":3302.9,"bid_size":0.0,"ask":3314.2,"ask_size":0.0,"iv":0.5209,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0,"vega":1.0601,"theta":0.0,"rho":11.6633,"theo":3306.4546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3279.54992675781},{"option":"SPXW260618P03600000","bid":7.1,"bid_size":0.0,"ask":7.3,"ask_size":0.0,"iv":0.5237,"open_interest":66.0,"volume":0.0,"delta":-0.0099,"gamma":0.0,"vega":1.0602,"theta":-0.2176,"rho":-0.2458,"theo":7.3278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-09T09:49:22","percent_change":0.0,"prev_day_close":7.29999995231628},{"option":"SPXW260618C03700000","bid":3204.7,"bid_size":0.0,"ask":3216.2,"ask_size":0.0,"iv":0.5067,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":1.168,"theta":0.0,"rho":11.964,"theo":3208.5569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3181.90002441406},{"option":"SPXW260618P03700000","bid":7.8,"bid_size":0.0,"ask":8.1,"ask_size":0.0,"iv":0.5103,"open_interest":21.0,"volume":8.0,"delta":-0.0111,"gamma":0.0,"vega":1.1681,"theta":-0.2337,"rho":-0.2744,"theo":8.0669,"change":-0.64,"open":7.43,"high":7.45,"low":7.41,"tick":"down","last_trade_price":7.41,"last_trade_time":"2026-02-18T12:46:45","percent_change":-7.95031,"prev_day_close":8.04999995231628},{"option":"SPXW260618C03800000","bid":3107.0,"bid_size":0.0,"ask":3118.2,"ask_size":0.0,"iv":0.4962,"open_interest":0.0,"volume":0.0,"delta":0.9879,"gamma":0.0,"vega":1.2821,"theta":0.0,"rho":12.2624,"theo":3110.7089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3083.69995117188},{"option":"SPXW260618P03800000","bid":8.6,"bid_size":0.0,"ask":8.9,"ask_size":0.0,"iv":0.4975,"open_interest":407.0,"volume":8.0,"delta":-0.0123,"gamma":0.0,"vega":1.2823,"theta":-0.2503,"rho":-0.3055,"theo":8.8559,"change":-0.72,"open":8.12,"high":8.13,"low":8.11,"tick":"up","last_trade_price":8.13,"last_trade_time":"2026-02-18T13:12:35","percent_change":-8.13559,"prev_day_close":8.84999990463257},{"option":"SPXW260618C03900000","bid":3009.4,"bid_size":0.0,"ask":3020.3,"ask_size":0.0,"iv":0.4854,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0,"vega":1.4036,"theta":0.0,"rho":12.5585,"theo":3012.9126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2985.95007324219},{"option":"SPXW260618P03900000","bid":9.5,"bid_size":0.0,"ask":9.7,"ask_size":0.0,"iv":0.4851,"open_interest":166.0,"volume":4.0,"delta":-0.0137,"gamma":0.0,"vega":1.4038,"theta":-0.2674,"rho":-0.3388,"theo":9.6963,"change":-0.77,"open":8.93,"high":8.93,"low":8.93,"tick":"no_change","last_trade_price":8.93,"last_trade_time":"2026-02-18T13:10:07","percent_change":-7.93815,"prev_day_close":9.7000002861023},{"option":"SPXW260618C04000000","bid":2912.3,"bid_size":0.0,"ask":2922.1,"ask_size":0.0,"iv":0.4714,"open_interest":0.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":1.535,"theta":0.0,"rho":12.8515,"theo":2915.1709,"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":2888.5},{"option":"SPXW260618P04000000","bid":10.4,"bid_size":0.0,"ask":10.6,"ask_size":0.0,"iv":0.4723,"open_interest":422.0,"volume":6.0,"delta":-0.0152,"gamma":0.0,"vega":1.5352,"theta":-0.2849,"rho":-0.3752,"theo":10.5916,"change":-0.87,"open":9.73,"high":9.87,"low":9.73,"tick":"down","last_trade_price":9.73,"last_trade_time":"2026-02-18T10:55:01","percent_change":-8.20755,"prev_day_close":10.5999999046326},{"option":"SPXW260618C04100000","bid":2814.9,"bid_size":0.0,"ask":2824.2,"ask_size":0.0,"iv":0.458,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":1.6778,"theta":0.0,"rho":13.1407,"theo":2817.4902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2790.90002441406},{"option":"SPXW260618P04100000","bid":11.3,"bid_size":0.0,"ask":11.6,"ask_size":0.0,"iv":0.4595,"open_interest":7.0,"volume":2.0,"delta":-0.0168,"gamma":0.0,"vega":1.678,"theta":-0.3029,"rho":-0.4154,"theo":11.5481,"change":-1.04,"open":10.56,"high":10.56,"low":10.56,"tick":"no_change","last_trade_price":10.56,"last_trade_time":"2026-02-18T13:03:04","percent_change":-8.96552,"prev_day_close":11.5999999046326},{"option":"SPXW260618C04200000","bid":2717.3,"bid_size":0.0,"ask":2726.5,"ask_size":0.0,"iv":0.4456,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0,"vega":1.8308,"theta":0.0,"rho":13.4258,"theo":2719.8788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2693.25},{"option":"SPXW260618P04200000","bid":12.4,"bid_size":0.0,"ask":12.6,"ask_size":0.0,"iv":0.447,"open_interest":63.0,"volume":2.0,"delta":-0.0186,"gamma":0.0,"vega":1.831,"theta":-0.3214,"rho":-0.4598,"theo":12.5736,"change":-0.99,"open":11.66,"high":11.66,"low":11.66,"tick":"no_change","last_trade_price":11.66,"last_trade_time":"2026-02-18T13:10:07","percent_change":-7.82609,"prev_day_close":12.6500000953674},{"option":"SPXW260618C04300000","bid":2619.3,"bid_size":0.0,"ask":2628.9,"ask_size":0.0,"iv":0.4349,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0,"vega":1.9935,"theta":0.0,"rho":13.7069,"theo":2622.3458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2595.75},{"option":"SPXW260618P04300000","bid":13.5,"bid_size":0.0,"ask":13.8,"ask_size":0.0,"iv":0.4347,"open_interest":106.0,"volume":6.0,"delta":-0.0206,"gamma":0.0,"vega":1.9938,"theta":-0.3406,"rho":-0.5081,"theo":13.6775,"change":-0.96,"open":12.66,"high":12.79,"low":12.58,"tick":"up","last_trade_price":12.79,"last_trade_time":"2026-02-18T10:24:45","percent_change":-6.98182,"prev_day_close":13.75},{"option":"SPXW260618C04400000","bid":2522.5,"bid_size":0.0,"ask":2531.4,"ask_size":0.0,"iv":0.4198,"open_interest":0.0,"volume":90.0,"delta":0.9774,"gamma":0.0,"vega":2.1686,"theta":0.0,"rho":13.9838,"theo":2524.9009,"change":54.14,"open":2549.77,"high":2552.41,"low":2549.77,"tick":"no_change","last_trade_price":2552.39,"last_trade_time":"2026-02-18T12:20:51","percent_change":2.16712,"prev_day_close":2498.25},{"option":"SPXW260618P04400000","bid":14.7,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.4223,"open_interest":221.0,"volume":90.0,"delta":-0.0228,"gamma":0.0,"vega":2.1689,"theta":-0.3604,"rho":-0.5606,"theo":14.8696,"change":-1.1,"open":14.05,"high":14.05,"low":13.95,"tick":"no_change","last_trade_price":13.95,"last_trade_time":"2026-02-18T12:20:51","percent_change":-7.30897,"prev_day_close":15.0499997138977},{"option":"SPXW260618C04500000","bid":2424.7,"bid_size":0.0,"ask":2433.9,"ask_size":0.0,"iv":0.4099,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0,"vega":2.3606,"theta":0.0,"rho":14.2549,"theo":2427.558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2401.0},{"option":"SPXW260618P04500000","bid":16.0,"bid_size":0.0,"ask":16.2,"ask_size":0.0,"iv":0.41,"open_interest":151.0,"volume":0.0,"delta":-0.0252,"gamma":0.0,"vega":2.3607,"theta":-0.3811,"rho":-0.6188,"theo":16.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.7,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":16.3500003814697},{"option":"SPXW260618C04600000","bid":2327.6,"bid_size":0.0,"ask":2336.6,"ask_size":0.0,"iv":0.3966,"open_interest":0.0,"volume":0.0,"delta":0.9724,"gamma":0.0,"vega":2.5713,"theta":0.0,"rho":14.5186,"theo":2330.3373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2303.80004882812},{"option":"SPXW260618P04600000","bid":17.4,"bid_size":0.0,"ask":17.7,"ask_size":0.0,"iv":0.3979,"open_interest":252.0,"volume":0.0,"delta":-0.0278,"gamma":0.0,"vega":2.5713,"theta":-0.4028,"rho":-0.6846,"theo":17.5778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.28,"last_trade_time":"2026-02-17T11:31:25","percent_change":0.0,"prev_day_close":17.75},{"option":"SPXW260618C04700000","bid":2230.5,"bid_size":0.0,"ask":2239.4,"ask_size":0.0,"iv":0.3847,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0,"vega":2.7993,"theta":0.0,"rho":14.7744,"theo":2233.2635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2205.84997558594},{"option":"SPXW260618P04700000","bid":18.9,"bid_size":0.0,"ask":19.2,"ask_size":0.0,"iv":0.3859,"open_interest":146.0,"volume":4.0,"delta":-0.0308,"gamma":0.0,"vega":2.7993,"theta":-0.4256,"rho":-0.7582,"theo":19.1408,"change":-1.53,"open":17.91,"high":17.94,"low":17.87,"tick":"down","last_trade_price":17.87,"last_trade_time":"2026-02-18T12:46:45","percent_change":-7.8866,"prev_day_close":19.4000005722046},{"option":"SPXW260618C04800000","bid":2133.7,"bid_size":0.0,"ask":2142.3,"ask_size":0.0,"iv":0.373,"open_interest":0.0,"volume":0.0,"delta":0.966,"gamma":0.0,"vega":3.046,"theta":0.0,"rho":15.0223,"theo":2136.3628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2109.54992675781},{"option":"SPXW260618P04800000","bid":20.6,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.374,"open_interest":48.0,"volume":4.0,"delta":-0.0342,"gamma":0.0,"vega":3.046,"theta":-0.4498,"rho":-0.8396,"theo":20.8769,"change":-1.85,"open":19.36,"high":19.36,"low":19.35,"tick":"down","last_trade_price":19.35,"last_trade_time":"2026-02-18T13:04:13","percent_change":-8.72641,"prev_day_close":21.1999998092651},{"option":"SPXW260618C04850000","bid":2085.4,"bid_size":0.0,"ask":2094.0,"ask_size":0.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0,"vega":3.1786,"theta":0.0,"rho":15.1428,"theo":2087.9865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2061.34997558594},{"option":"SPXW260618P04850000","bid":21.6,"bid_size":0.0,"ask":21.9,"ask_size":0.0,"iv":0.3684,"open_interest":31.0,"volume":0.0,"delta":-0.036,"gamma":0.0,"vega":3.179,"theta":-0.4625,"rho":-0.884,"theo":21.822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.0,"last_trade_time":"2026-02-10T10:49:06","percent_change":0.0,"prev_day_close":22.1999998092651},{"option":"SPXW260618C04900000","bid":2037.0,"bid_size":0.0,"ask":2045.5,"ask_size":0.0,"iv":0.3616,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0001,"vega":3.3188,"theta":0.0,"rho":15.2603,"theo":2039.6658,"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":2013.0},{"option":"SPXW260618P04900000","bid":22.6,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.3627,"open_interest":8.0,"volume":0.0,"delta":-0.038,"gamma":0.0001,"vega":3.3188,"theta":-0.4756,"rho":-0.9311,"theo":22.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.52,"last_trade_time":"2026-02-17T11:00:09","percent_change":0.0,"prev_day_close":23.25},{"option":"SPXW260618C04950000","bid":1988.8,"bid_size":0.0,"ask":1997.6,"ask_size":0.0,"iv":0.3551,"open_interest":0.0,"volume":0.0,"delta":0.9601,"gamma":0.0001,"vega":3.4672,"theta":-0.0134,"rho":15.3743,"theo":1991.406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1964.95001220703},{"option":"SPXW260618P04950000","bid":23.6,"bid_size":0.0,"ask":24.0,"ask_size":0.0,"iv":0.3569,"open_interest":2.0,"volume":0.0,"delta":-0.0401,"gamma":0.0001,"vega":3.4672,"theta":-0.4892,"rho":-0.9818,"theo":23.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.54,"last_trade_time":"2026-02-09T14:11:19","percent_change":0.0,"prev_day_close":24.3500003814697},{"option":"SPXW260618C05000000","bid":1941.9,"bid_size":0.0,"ask":1949.3,"ask_size":0.0,"iv":0.35,"open_interest":1.0,"volume":0.0,"delta":0.9579,"gamma":0.0001,"vega":3.6235,"theta":-0.0394,"rho":15.4844,"theo":1943.2138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2023.39,"last_trade_time":"2026-01-16T11:02:41","percent_change":0.0,"prev_day_close":1916.84997558594},{"option":"SPXW260618P05000000","bid":24.8,"bid_size":0.0,"ask":25.1,"ask_size":0.0,"iv":0.3515,"open_interest":252.0,"volume":0.0,"delta":-0.0423,"gamma":0.0001,"vega":3.624,"theta":-0.5032,"rho":-1.0366,"theo":25.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-17T15:59:50","percent_change":0.0,"prev_day_close":25.5},{"option":"SPXW260618C05050000","bid":1892.6,"bid_size":0.0,"ask":1901.1,"ask_size":0.0,"iv":0.3461,"open_interest":0.0,"volume":0.0,"delta":0.9556,"gamma":0.0001,"vega":3.787,"theta":-0.0659,"rho":15.5906,"theo":1895.0955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1868.89996337891},{"option":"SPXW260618P05050000","bid":25.9,"bid_size":0.0,"ask":26.3,"ask_size":0.0,"iv":0.3458,"open_interest":5.0,"volume":8.0,"delta":-0.0447,"gamma":0.0001,"vega":3.7875,"theta":-0.5178,"rho":-1.095,"theo":26.2054,"change":-2.35,"open":25.7,"high":25.7,"low":24.34,"tick":"no_change","last_trade_price":24.4,"last_trade_time":"2026-02-18T13:12:35","percent_change":-8.78505,"prev_day_close":26.75},{"option":"SPXW260618C05100000","bid":1844.5,"bid_size":0.0,"ask":1853.0,"ask_size":0.0,"iv":0.3396,"open_interest":0.0,"volume":0.0,"delta":0.953,"gamma":0.0001,"vega":3.9573,"theta":-0.0929,"rho":15.6932,"theo":1847.0578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1820.34997558594},{"option":"SPXW260618P05100000","bid":27.2,"bid_size":0.0,"ask":27.6,"ask_size":0.0,"iv":0.3404,"open_interest":36.0,"volume":4.0,"delta":-0.0472,"gamma":0.0001,"vega":3.9573,"theta":-0.5329,"rho":-1.157,"theo":27.4823,"change":-2.3,"open":27.4,"high":27.4,"low":25.75,"tick":"no_change","last_trade_price":25.8,"last_trade_time":"2026-02-18T13:22:45","percent_change":-8.18505,"prev_day_close":28.0999994277954},{"option":"SPXW260618C05150000","bid":1797.5,"bid_size":0.0,"ask":1805.0,"ask_size":0.0,"iv":0.3341,"open_interest":0.0,"volume":0.0,"delta":0.9503,"gamma":0.0001,"vega":4.1349,"theta":-0.1205,"rho":15.7921,"theo":1799.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1772.5},{"option":"SPXW260618P05150000","bid":28.6,"bid_size":0.0,"ask":28.9,"ask_size":0.0,"iv":0.3351,"open_interest":9.0,"volume":3.0,"delta":-0.0499,"gamma":0.0001,"vega":4.1349,"theta":-0.5485,"rho":-1.2228,"theo":28.8498,"change":-0.1,"open":28.8,"high":29.4,"low":28.8,"tick":"up","last_trade_price":29.4,"last_trade_time":"2026-02-18T09:49:46","percent_change":-0.338983,"prev_day_close":29.5},{"option":"SPXW260618C05200000","bid":1748.8,"bid_size":0.0,"ask":1757.1,"ask_size":0.0,"iv":0.33,"open_interest":0.0,"volume":0.0,"delta":0.9474,"gamma":0.0001,"vega":4.3215,"theta":-0.1486,"rho":15.887,"theo":1751.2494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1724.89996337891},{"option":"SPXW260618P05200000","bid":30.0,"bid_size":0.0,"ask":30.4,"ask_size":0.0,"iv":0.3296,"open_interest":268.0,"volume":62.0,"delta":-0.0528,"gamma":0.0001,"vega":4.3215,"theta":-0.5648,"rho":-1.2925,"theo":30.3107,"change":-1.25,"open":29.17,"high":29.85,"low":29.17,"tick":"up","last_trade_price":29.85,"last_trade_time":"2026-02-18T15:58:55","percent_change":-4.01929,"prev_day_close":31.0999994277954},{"option":"SPXW260618C05250000","bid":1701.4,"bid_size":0.0,"ask":1709.3,"ask_size":0.0,"iv":0.3241,"open_interest":0.0,"volume":0.0,"delta":0.9443,"gamma":0.0001,"vega":4.5191,"theta":-0.1774,"rho":15.977,"theo":1703.4927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1677.25},{"option":"SPXW260618P05250000","bid":31.6,"bid_size":0.0,"ask":32.0,"ask_size":0.0,"iv":0.3245,"open_interest":159.0,"volume":2.0,"delta":-0.0559,"gamma":0.0001,"vega":4.5191,"theta":-0.5816,"rho":-1.3673,"theo":31.8724,"change":-3.09,"open":29.77,"high":29.77,"low":29.61,"tick":"down","last_trade_price":29.61,"last_trade_time":"2026-02-18T10:17:03","percent_change":-9.44954,"prev_day_close":32.7000007629394},{"option":"SPXW260618C05300000","bid":1653.4,"bid_size":0.0,"ask":1661.6,"ask_size":0.0,"iv":0.3189,"open_interest":1.0,"volume":0.0,"delta":0.941,"gamma":0.0001,"vega":4.729,"theta":-0.2068,"rho":16.0609,"theo":1655.8459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1619.06,"last_trade_time":"2026-02-13T16:13:41","percent_change":0.0,"prev_day_close":1629.39996337891},{"option":"SPXW260618P05300000","bid":33.3,"bid_size":0.0,"ask":33.6,"ask_size":0.0,"iv":0.3193,"open_interest":188.0,"volume":2.0,"delta":-0.0592,"gamma":0.0001,"vega":4.729,"theta":-0.5991,"rho":-1.4481,"theo":33.544,"change":-3.16,"open":31.34,"high":31.34,"low":31.34,"tick":"no_change","last_trade_price":31.34,"last_trade_time":"2026-02-18T11:20:04","percent_change":-9.15942,"prev_day_close":34.5},{"option":"SPXW260618C05350000","bid":1605.9,"bid_size":0.0,"ask":1613.7,"ask_size":0.0,"iv":0.3136,"open_interest":0.0,"volume":0.0,"delta":0.9375,"gamma":0.0001,"vega":4.9505,"theta":-0.2368,"rho":16.138,"theo":1608.3194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1582.10003662109},{"option":"SPXW260618P05350000","bid":35.1,"bid_size":0.0,"ask":35.4,"ask_size":0.0,"iv":0.3142,"open_interest":39.0,"volume":70.0,"delta":-0.0627,"gamma":0.0001,"vega":4.9505,"theta":-0.6172,"rho":-1.5357,"theo":35.3359,"change":-1.05,"open":34.04,"high":35.3,"low":34.04,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-18T14:31:31","percent_change":-2.88858,"prev_day_close":36.3500003814697},{"option":"SPXW260618C05400000","bid":1558.6,"bid_size":0.0,"ask":1566.3,"ask_size":0.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":0.9337,"gamma":0.0001,"vega":5.1817,"theta":-0.2674,"rho":16.2085,"theo":1560.9237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1534.75},{"option":"SPXW260618P05400000","bid":37.0,"bid_size":0.0,"ask":37.4,"ask_size":0.0,"iv":0.3091,"open_interest":229.0,"volume":4.0,"delta":-0.0665,"gamma":0.0001,"vega":5.1817,"theta":-0.6358,"rho":-1.6299,"theo":37.2586,"change":-1.5,"open":35.0,"high":36.9,"low":34.5,"tick":"up","last_trade_price":36.9,"last_trade_time":"2026-02-18T14:15:49","percent_change":-3.90625,"prev_day_close":38.3999996185303},{"option":"SPXW260618C05450000","bid":1511.4,"bid_size":0.0,"ask":1518.9,"ask_size":0.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.9296,"gamma":0.0001,"vega":5.4216,"theta":-0.2987,"rho":16.273,"theo":1513.6686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1487.70001220703},{"option":"SPXW260618P05450000","bid":39.1,"bid_size":0.0,"ask":39.4,"ask_size":0.0,"iv":0.3042,"open_interest":65.0,"volume":0.0,"delta":-0.0706,"gamma":0.0001,"vega":5.4216,"theta":-0.6552,"rho":-1.7301,"theo":39.3219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.7,"last_trade_time":"2026-02-13T12:55:28","percent_change":0.0,"prev_day_close":40.5499992370606},{"option":"SPXW260618C05500000","bid":1464.3,"bid_size":0.0,"ask":1471.8,"ask_size":0.0,"iv":0.299,"open_interest":0.0,"volume":0.0,"delta":0.9252,"gamma":0.0001,"vega":5.6715,"theta":-0.3305,"rho":16.3316,"theo":1466.5628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1440.60003662109},{"option":"SPXW260618P05500000","bid":41.3,"bid_size":0.0,"ask":41.6,"ask_size":0.0,"iv":0.2992,"open_interest":359.0,"volume":189.0,"delta":-0.075,"gamma":0.0001,"vega":5.6715,"theta":-0.6751,"rho":-1.8362,"theo":41.5345,"change":-1.2,"open":41.0,"high":43.3,"low":38.32,"tick":"no_change","last_trade_price":41.7,"last_trade_time":"2026-02-18T15:40:15","percent_change":-2.7972,"prev_day_close":42.8999996185303},{"option":"SPXW260618C05550000","bid":1417.4,"bid_size":0.0,"ask":1424.8,"ask_size":0.0,"iv":0.2937,"open_interest":0.0,"volume":0.0,"delta":0.9205,"gamma":0.0001,"vega":5.9347,"theta":-0.3629,"rho":16.3829,"theo":1419.6156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1393.75},{"option":"SPXW260618P05550000","bid":43.6,"bid_size":0.0,"ask":44.0,"ask_size":0.0,"iv":0.2943,"open_interest":61.0,"volume":1.0,"delta":-0.0797,"gamma":0.0001,"vega":5.9347,"theta":-0.6956,"rho":-1.9496,"theo":43.9057,"change":-4.35,"open":41.0,"high":41.0,"low":41.0,"tick":"down","last_trade_price":41.0,"last_trade_time":"2026-02-18T10:39:44","percent_change":-9.59206,"prev_day_close":45.3499984741211},{"option":"SPXW260618C05600000","bid":1370.5,"bid_size":0.0,"ask":1378.1,"ask_size":0.0,"iv":0.2895,"open_interest":0.0,"volume":0.0,"delta":0.9155,"gamma":0.0001,"vega":6.2133,"theta":-0.3959,"rho":16.4249,"theo":1372.839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1347.25},{"option":"SPXW260618P05600000","bid":46.1,"bid_size":0.0,"ask":46.6,"ask_size":0.0,"iv":0.2894,"open_interest":28.0,"volume":2.0,"delta":-0.0847,"gamma":0.0001,"vega":6.2133,"theta":-0.7166,"rho":-2.0723,"theo":46.4475,"change":-4.6,"open":42.9,"high":43.4,"low":42.9,"tick":"up","last_trade_price":43.4,"last_trade_time":"2026-02-18T11:42:38","percent_change":-9.58333,"prev_day_close":48.0},{"option":"SPXW260618C05650000","bid":1324.9,"bid_size":0.0,"ask":1331.6,"ask_size":0.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.9101,"gamma":0.0001,"vega":6.506,"theta":-0.4293,"rho":16.4563,"theo":1326.2474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1300.70001220703},{"option":"SPXW260618P05650000","bid":48.8,"bid_size":0.0,"ask":49.3,"ask_size":0.0,"iv":0.2847,"open_interest":44.0,"volume":2.0,"delta":-0.0901,"gamma":0.0001,"vega":6.506,"theta":-0.7381,"rho":-2.2056,"theo":49.1743,"change":-2.45,"open":48.65,"high":48.65,"low":48.4,"tick":"down","last_trade_price":48.4,"last_trade_time":"2026-02-18T09:56:08","percent_change":-4.81809,"prev_day_close":50.8499984741211},{"option":"SPXW260618C05700000","bid":1277.5,"bid_size":0.0,"ask":1285.0,"ask_size":0.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":0.9043,"gamma":0.0001,"vega":6.809,"theta":-0.4632,"rho":16.4779,"theo":1279.855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1254.59997558594},{"option":"SPXW260618P05700000","bid":51.7,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.2799,"open_interest":55.0,"volume":3.0,"delta":-0.0959,"gamma":0.0001,"vega":6.809,"theta":-0.76,"rho":-2.3488,"theo":52.1003,"change":-2.07,"open":48.88,"high":51.83,"low":48.88,"tick":"up","last_trade_price":51.83,"last_trade_time":"2026-02-18T13:53:17","percent_change":-3.84044,"prev_day_close":53.8999996185303},{"option":"SPXW260618C05750000","bid":1232.3,"bid_size":0.0,"ask":1239.0,"ask_size":0.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.8982,"gamma":0.0002,"vega":7.1205,"theta":-0.4974,"rho":16.491,"theo":1233.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1208.69995117188},{"option":"SPXW260618P05750000","bid":54.8,"bid_size":0.0,"ask":55.3,"ask_size":0.0,"iv":0.2751,"open_interest":81.0,"volume":0.0,"delta":-0.1021,"gamma":0.0002,"vega":7.1205,"theta":-0.7824,"rho":-2.5003,"theo":55.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.5,"last_trade_time":"2026-02-11T12:46:43","percent_change":0.0,"prev_day_close":57.1500015258789},{"option":"SPXW260618C05800000","bid":1185.7,"bid_size":0.0,"ask":1192.7,"ask_size":0.0,"iv":0.2697,"open_interest":0.0,"volume":0.0,"delta":0.8915,"gamma":0.0002,"vega":7.4439,"theta":-0.5319,"rho":16.4952,"theo":1187.7129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1162.70001220703},{"option":"SPXW260618P05800000","bid":58.1,"bid_size":0.0,"ask":58.6,"ask_size":0.0,"iv":0.2704,"open_interest":113.0,"volume":0.0,"delta":-0.1087,"gamma":0.0002,"vega":7.4439,"theta":-0.805,"rho":-2.6609,"theo":58.595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.5,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":60.7000007629394},{"option":"SPXW260618C05850000","bid":1140.6,"bid_size":0.0,"ask":1146.8,"ask_size":0.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.8844,"gamma":0.0002,"vega":7.7833,"theta":-0.5666,"rho":16.4872,"theo":1141.9866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1117.19995117188},{"option":"SPXW260618P05850000","bid":61.6,"bid_size":0.0,"ask":62.2,"ask_size":0.0,"iv":0.2657,"open_interest":66.0,"volume":14.0,"delta":-0.1158,"gamma":0.0002,"vega":7.7833,"theta":-0.8278,"rho":-2.8336,"theo":62.1872,"change":-6.35,"open":58.4,"high":58.4,"low":58.1,"tick":"no_change","last_trade_price":58.1,"last_trade_time":"2026-02-18T10:39:47","percent_change":-9.85259,"prev_day_close":64.4499969482422},{"option":"SPXW260618C05875000","bid":1117.9,"bid_size":0.0,"ask":1124.0,"ask_size":0.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.8807,"gamma":0.0002,"vega":7.9592,"theta":-0.584,"rho":16.4776,"theo":1119.2169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1094.45001220703},{"option":"SPXW260618P05875000","bid":63.5,"bid_size":0.0,"ask":64.1,"ask_size":0.0,"iv":0.2634,"open_interest":83.0,"volume":0.0,"delta":-0.1195,"gamma":0.0002,"vega":7.9592,"theta":-0.8392,"rho":-2.9255,"theo":64.0767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.0,"last_trade_time":"2026-02-12T15:19:01","percent_change":0.0,"prev_day_close":66.3999977111816},{"option":"SPXW260618C05900000","bid":1094.3,"bid_size":0.0,"ask":1101.3,"ask_size":0.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.8768,"gamma":0.0002,"vega":8.1384,"theta":-0.6014,"rho":16.4642,"theo":1096.5129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1071.65002441406},{"option":"SPXW260618P05900000","bid":65.5,"bid_size":0.0,"ask":66.0,"ask_size":0.0,"iv":0.2611,"open_interest":231.0,"volume":0.0,"delta":-0.1234,"gamma":0.0002,"vega":8.1384,"theta":-0.8506,"rho":-3.0212,"theo":66.0318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.2,"last_trade_time":"2026-02-17T13:40:52","percent_change":0.0,"prev_day_close":68.5},{"option":"SPXW260618C05925000","bid":1071.7,"bid_size":0.0,"ask":1078.6,"ask_size":0.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.8729,"gamma":0.0002,"vega":8.3199,"theta":-0.6188,"rho":16.4473,"theo":1073.877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1049.29998779297},{"option":"SPXW260618P05925000","bid":67.5,"bid_size":0.0,"ask":68.0,"ask_size":0.0,"iv":0.2587,"open_interest":72.0,"volume":0.0,"delta":-0.1274,"gamma":0.0002,"vega":8.3199,"theta":-0.862,"rho":-3.1205,"theo":68.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.0,"last_trade_time":"2026-02-17T12:35:27","percent_change":0.0,"prev_day_close":70.6000022888184},{"option":"SPXW260618C05950000","bid":1049.4,"bid_size":0.0,"ask":1056.0,"ask_size":0.0,"iv":0.2559,"open_interest":0.0,"volume":0.0,"delta":0.8687,"gamma":0.0002,"vega":8.503,"theta":-0.6362,"rho":16.4272,"theo":1051.3112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1026.79998779297},{"option":"SPXW260618P05950000","bid":69.5,"bid_size":0.0,"ask":70.1,"ask_size":0.0,"iv":0.2564,"open_interest":67.0,"volume":1.0,"delta":-0.1315,"gamma":0.0002,"vega":8.503,"theta":-0.8734,"rho":-3.223,"theo":70.1486,"change":-7.1,"open":65.7,"high":65.7,"low":65.7,"tick":"down","last_trade_price":65.7,"last_trade_time":"2026-02-18T10:53:02","percent_change":-9.75275,"prev_day_close":72.7999992370606},{"option":"SPXW260618C05975000","bid":1026.9,"bid_size":0.0,"ask":1033.5,"ask_size":0.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":0.8645,"gamma":0.0002,"vega":8.6876,"theta":-0.6535,"rho":16.4044,"theo":1028.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.34997558594},{"option":"SPXW260618P05975000","bid":71.7,"bid_size":0.0,"ask":72.3,"ask_size":0.0,"iv":0.2542,"open_interest":19.0,"volume":0.0,"delta":-0.1358,"gamma":0.0002,"vega":8.6876,"theta":-0.8848,"rho":-3.3281,"theo":72.314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":90.88,"last_trade_time":"2026-02-17T10:33:32","percent_change":0.0,"prev_day_close":75.1000022888184},{"option":"SPXW260618C06000000","bid":1005.1,"bid_size":0.0,"ask":1011.0,"ask_size":0.0,"iv":0.2515,"open_interest":3.0,"volume":480.0,"delta":0.86,"gamma":0.0002,"vega":8.8739,"theta":-0.6707,"rho":16.3789,"theo":1006.3972,"change":42.08,"open":1025.76,"high":1028.65,"low":1020.2,"tick":"down","last_trade_price":1024.13,"last_trade_time":"2026-02-18T12:43:37","percent_change":4.28491,"prev_day_close":982.050018310547},{"option":"SPXW260618P06000000","bid":73.9,"bid_size":0.0,"ask":74.5,"ask_size":0.0,"iv":0.2518,"open_interest":148.0,"volume":485.0,"delta":-0.1402,"gamma":0.0002,"vega":8.8739,"theta":-0.8961,"rho":-3.436,"theo":74.5529,"change":-3.42,"open":76.83,"high":76.83,"low":69.7,"tick":"up","last_trade_price":73.98,"last_trade_time":"2026-02-18T13:53:17","percent_change":-4.4186,"prev_day_close":77.3999977111816},{"option":"SPXW260618C06025000","bid":983.0,"bid_size":0.0,"ask":988.7,"ask_size":0.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.8555,"gamma":0.0002,"vega":9.0627,"theta":-0.6879,"rho":16.3504,"theo":984.0521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":959.850006103516},{"option":"SPXW260618P06025000","bid":76.2,"bid_size":0.0,"ask":76.8,"ask_size":0.0,"iv":0.2495,"open_interest":43.0,"volume":3.0,"delta":-0.1447,"gamma":0.0002,"vega":9.0627,"theta":-0.9073,"rho":-3.5469,"theo":76.867,"change":-7.75,"open":72.3,"high":72.3,"low":72.1,"tick":"down","last_trade_price":72.1,"last_trade_time":"2026-02-18T10:53:02","percent_change":-9.7057,"prev_day_close":79.8499984741211},{"option":"SPXW260618C06050000","bid":960.5,"bid_size":0.0,"ask":966.4,"ask_size":0.0,"iv":0.247,"open_interest":1.0,"volume":0.0,"delta":0.8508,"gamma":0.0002,"vega":9.255,"theta":-0.705,"rho":16.3181,"theo":961.7844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":937.53,"last_trade_time":"2026-02-13T11:22:45","percent_change":0.0,"prev_day_close":937.599975585938},{"option":"SPXW260618P06050000","bid":78.6,"bid_size":0.0,"ask":79.2,"ask_size":0.0,"iv":0.2472,"open_interest":1354.0,"volume":3.0,"delta":-0.1494,"gamma":0.0002,"vega":9.255,"theta":-0.9184,"rho":-3.6614,"theo":79.2586,"change":-8.1,"open":81.73,"high":81.73,"low":74.3,"tick":"down","last_trade_price":74.3,"last_trade_time":"2026-02-18T10:53:02","percent_change":-9.83009,"prev_day_close":82.3999977111816},{"option":"SPXW260618C06075000","bid":937.8,"bid_size":0.0,"ask":944.2,"ask_size":0.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.8459,"gamma":0.0002,"vega":9.4513,"theta":-0.722,"rho":16.2814,"theo":939.597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":915.75},{"option":"SPXW260618P06075000","bid":81.0,"bid_size":0.0,"ask":81.6,"ask_size":0.0,"iv":0.2449,"open_interest":88.0,"volume":34.0,"delta":-0.1543,"gamma":0.0002,"vega":9.4513,"theta":-0.9294,"rho":-3.7805,"theo":81.7304,"change":-0.2,"open":84.5,"high":84.8,"low":80.31,"tick":"no_change","last_trade_price":84.8,"last_trade_time":"2026-02-18T15:17:10","percent_change":-0.235294,"prev_day_close":85.0},{"option":"SPXW260618C06100000","bid":915.7,"bid_size":0.0,"ask":922.0,"ask_size":0.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.8408,"gamma":0.0002,"vega":9.6516,"theta":-0.7388,"rho":16.2395,"theo":917.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":893.699981689453},{"option":"SPXW260618P06100000","bid":83.6,"bid_size":0.0,"ask":84.2,"ask_size":0.0,"iv":0.2426,"open_interest":82.0,"volume":4.0,"delta":-0.1594,"gamma":0.0002,"vega":9.6516,"theta":-0.9403,"rho":-3.9048,"theo":84.2859,"change":-4.9,"open":82.8,"high":82.8,"low":82.8,"tick":"down","last_trade_price":82.8,"last_trade_time":"2026-02-18T15:58:55","percent_change":-5.58723,"prev_day_close":87.7000007629394},{"option":"SPXW260618C06125000","bid":894.3,"bid_size":0.0,"ask":900.0,"ask_size":0.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.8356,"gamma":0.0003,"vega":9.8549,"theta":-0.7554,"rho":16.1922,"theo":895.4775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":872.049987792969},{"option":"SPXW260618P06125000","bid":86.2,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.2402,"open_interest":76.0,"volume":32.0,"delta":-0.1646,"gamma":0.0003,"vega":9.8549,"theta":-0.951,"rho":-4.0344,"theo":86.9292,"change":-0.3,"open":81.2,"high":90.2,"low":81.2,"tick":"no_change","last_trade_price":90.2,"last_trade_time":"2026-02-18T15:17:10","percent_change":-0.331492,"prev_day_close":90.5},{"option":"SPXW260618C06150000","bid":872.3,"bid_size":0.0,"ask":878.1,"ask_size":0.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.8302,"gamma":0.0003,"vega":10.06,"theta":-0.7719,"rho":16.1401,"theo":873.5532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":850.0},{"option":"SPXW260618P06150000","bid":89.0,"bid_size":0.0,"ask":89.6,"ask_size":0.0,"iv":0.238,"open_interest":52.0,"volume":5.0,"delta":-0.17,"gamma":0.0003,"vega":10.06,"theta":-0.9615,"rho":-4.1689,"theo":89.6641,"change":-10.3,"open":83.1,"high":83.1,"low":83.1,"tick":"down","last_trade_price":83.1,"last_trade_time":"2026-02-18T11:04:48","percent_change":-11.0278,"prev_day_close":93.3999977111816},{"option":"SPXW260618C06175000","bid":850.1,"bid_size":0.0,"ask":856.1,"ask_size":0.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":0.8246,"gamma":0.0003,"vega":10.2655,"theta":-0.7882,"rho":16.0836,"theo":851.7238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":828.400024414062},{"option":"SPXW260618P06175000","bid":91.8,"bid_size":0.0,"ask":92.4,"ask_size":0.0,"iv":0.2357,"open_interest":68.0,"volume":0.0,"delta":-0.1756,"gamma":0.0003,"vega":10.2655,"theta":-0.9718,"rho":-4.3077,"theo":92.4939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.59,"last_trade_time":"2026-02-17T10:20:29","percent_change":0.0,"prev_day_close":96.3499984741211},{"option":"SPXW260618C06200000","bid":828.9,"bid_size":0.0,"ask":834.5,"ask_size":0.0,"iv":0.2331,"open_interest":5.0,"volume":0.0,"delta":0.8189,"gamma":0.0003,"vega":10.4712,"theta":-0.8042,"rho":16.0236,"theo":829.9921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":765.44,"last_trade_time":"2026-02-17T10:12:41","percent_change":0.0,"prev_day_close":806.949981689453},{"option":"SPXW260618P06200000","bid":94.7,"bid_size":0.0,"ask":95.3,"ask_size":0.0,"iv":0.2334,"open_interest":76.0,"volume":0.0,"delta":-0.1814,"gamma":0.0003,"vega":10.4712,"theta":-0.9819,"rho":-4.45,"theo":95.4214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.05,"last_trade_time":"2026-02-17T11:05:17","percent_change":0.0,"prev_day_close":99.4500007629394},{"option":"SPXW260618C06225000","bid":806.9,"bid_size":0.0,"ask":813.1,"ask_size":0.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.8129,"gamma":0.0003,"vega":10.6774,"theta":-0.82,"rho":15.9602,"theo":808.3608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.600006103516},{"option":"SPXW260618P06225000","bid":97.9,"bid_size":0.0,"ask":98.4,"ask_size":0.0,"iv":0.2311,"open_interest":130.0,"volume":74.0,"delta":-0.1873,"gamma":0.0003,"vega":10.6774,"theta":-0.9917,"rho":-4.5959,"theo":98.4493,"change":-10.55,"open":102.0,"high":102.0,"low":91.4,"tick":"no_change","last_trade_price":92.1,"last_trade_time":"2026-02-18T11:42:31","percent_change":-10.2776,"prev_day_close":102.650001525879},{"option":"SPXW260618C06250000","bid":785.9,"bid_size":0.0,"ask":791.3,"ask_size":0.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.8067,"gamma":0.0003,"vega":10.8852,"theta":-0.8356,"rho":15.8925,"theo":786.8328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.25},{"option":"SPXW260618P06250000","bid":100.9,"bid_size":0.0,"ask":101.5,"ask_size":0.0,"iv":0.2287,"open_interest":250.0,"volume":17.0,"delta":-0.1935,"gamma":0.0003,"vega":10.8852,"theta":-1.0012,"rho":-4.7459,"theo":101.5806,"change":-6.2,"open":103.3,"high":103.3,"low":95.0,"tick":"down","last_trade_price":99.8,"last_trade_time":"2026-02-18T15:51:30","percent_change":-5.84906,"prev_day_close":106.0},{"option":"SPXW260618C06275000","bid":763.8,"bid_size":0.0,"ask":770.1,"ask_size":0.0,"iv":0.2264,"open_interest":0.0,"volume":0.0,"delta":0.8003,"gamma":0.0003,"vega":11.0959,"theta":-0.8508,"rho":15.8193,"theo":765.4122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.850006103516},{"option":"SPXW260618P06275000","bid":104.1,"bid_size":0.0,"ask":104.8,"ask_size":0.0,"iv":0.2264,"open_interest":93.0,"volume":45.0,"delta":-0.1999,"gamma":0.0003,"vega":11.0959,"theta":-1.0105,"rho":-4.9015,"theo":104.8192,"change":-6.45,"open":98.4,"high":103.0,"low":97.4,"tick":"no_change","last_trade_price":103.0,"last_trade_time":"2026-02-18T15:51:30","percent_change":-5.8931,"prev_day_close":109.450000762939},{"option":"SPXW260618C06300000","bid":743.2,"bid_size":0.0,"ask":748.7,"ask_size":0.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.7937,"gamma":0.0003,"vega":11.3096,"theta":-0.8657,"rho":15.7393,"theo":744.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.75},{"option":"SPXW260618P06300000","bid":107.5,"bid_size":0.0,"ask":108.1,"ask_size":0.0,"iv":0.2242,"open_interest":31.0,"volume":8.0,"delta":-0.2065,"gamma":0.0003,"vega":11.3096,"theta":-1.0194,"rho":-5.0638,"theo":108.1705,"change":-2.99,"open":104.39,"high":110.01,"low":100.9,"tick":"up","last_trade_price":110.01,"last_trade_time":"2026-02-18T14:52:32","percent_change":-2.64602,"prev_day_close":113.0},{"option":"SPXW260618C06325000","bid":721.8,"bid_size":0.0,"ask":727.5,"ask_size":0.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.7869,"gamma":0.0003,"vega":11.5256,"theta":-0.8802,"rho":15.652,"theo":722.9153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":700.75},{"option":"SPXW260618P06325000","bid":111.0,"bid_size":0.0,"ask":111.6,"ask_size":0.0,"iv":0.2218,"open_interest":60.0,"volume":12.0,"delta":-0.2133,"gamma":0.0003,"vega":11.5256,"theta":-1.028,"rho":-5.2334,"theo":111.6407,"change":-9.45,"open":103.8,"high":107.2,"low":103.8,"tick":"up","last_trade_price":107.2,"last_trade_time":"2026-02-18T13:33:43","percent_change":-8.10116,"prev_day_close":116.650001525879},{"option":"SPXW260618C06350000","bid":700.8,"bid_size":0.0,"ask":706.2,"ask_size":0.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.7798,"gamma":0.0003,"vega":11.7421,"theta":-0.8943,"rho":15.5579,"theo":701.8515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":763.85,"last_trade_time":"2026-02-11T15:19:53","percent_change":0.0,"prev_day_close":679.899993896484},{"option":"SPXW260618P06350000","bid":114.6,"bid_size":0.0,"ask":115.2,"ask_size":0.0,"iv":0.2195,"open_interest":22.0,"volume":0.0,"delta":-0.2204,"gamma":0.0003,"vega":11.7421,"theta":-1.0362,"rho":-5.4098,"theo":115.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.1,"last_trade_time":"2026-02-17T12:13:55","percent_change":0.0,"prev_day_close":120.549999237061},{"option":"SPXW260618C06375000","bid":679.9,"bid_size":0.0,"ask":685.2,"ask_size":0.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.7725,"gamma":0.0004,"vega":11.9573,"theta":-0.908,"rho":15.4582,"theo":680.9185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.100006103516},{"option":"SPXW260618P06375000","bid":118.3,"bid_size":0.0,"ask":119.0,"ask_size":0.0,"iv":0.2171,"open_interest":15.0,"volume":4.0,"delta":-0.2277,"gamma":0.0004,"vega":11.9573,"theta":-1.0439,"rho":-5.592,"theo":118.9622,"change":-13.45,"open":110.7,"high":111.0,"low":110.7,"tick":"up","last_trade_price":111.0,"last_trade_time":"2026-02-18T10:59:55","percent_change":-10.8076,"prev_day_close":124.450000762939},{"option":"SPXW260618C06400000","bid":659.1,"bid_size":0.0,"ask":664.7,"ask_size":0.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.7649,"gamma":0.0004,"vega":12.1704,"theta":-0.9213,"rho":15.3539,"theo":660.1208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.5},{"option":"SPXW260618P06400000","bid":122.2,"bid_size":0.0,"ask":122.8,"ask_size":0.0,"iv":0.2148,"open_interest":69.0,"volume":32.0,"delta":-0.2353,"gamma":0.0004,"vega":12.1704,"theta":-1.0512,"rho":-5.7786,"theo":122.8238,"change":-12.4,"open":128.1,"high":128.1,"low":113.4,"tick":"no_change","last_trade_price":116.15,"last_trade_time":"2026-02-18T12:29:42","percent_change":-9.64605,"prev_day_close":128.549995422363},{"option":"SPXW260618C06425000","bid":638.6,"bid_size":0.0,"ask":643.8,"ask_size":0.0,"iv":0.2123,"open_interest":0.0,"volume":0.0,"delta":0.7571,"gamma":0.0004,"vega":12.3818,"theta":-0.934,"rho":15.245,"theo":639.4629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.100006103516},{"option":"SPXW260618P06425000","bid":126.2,"bid_size":0.0,"ask":126.8,"ask_size":0.0,"iv":0.2125,"open_interest":24.0,"volume":15.0,"delta":-0.2431,"gamma":0.0004,"vega":12.3818,"theta":-1.058,"rho":-5.9698,"theo":126.825,"change":-13.2,"open":124.4,"high":124.4,"low":118.2,"tick":"up","last_trade_price":119.6,"last_trade_time":"2026-02-18T11:30:36","percent_change":-9.93976,"prev_day_close":132.800003051758},{"option":"SPXW260618C06450000","bid":617.9,"bid_size":0.0,"ask":623.2,"ask_size":0.0,"iv":0.2101,"open_interest":0.0,"volume":0.0,"delta":0.749,"gamma":0.0004,"vega":12.5931,"theta":-0.9463,"rho":15.1302,"theo":618.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.849975585938},{"option":"SPXW260618P06450000","bid":130.3,"bid_size":0.0,"ask":131.0,"ask_size":0.0,"iv":0.2101,"open_interest":93.0,"volume":5.0,"delta":-0.2512,"gamma":0.0004,"vega":12.5931,"theta":-1.0643,"rho":-6.167,"theo":130.971,"change":-12.45,"open":125.0,"high":125.0,"low":123.9,"tick":"up","last_trade_price":124.7,"last_trade_time":"2026-02-18T10:35:56","percent_change":-9.07765,"prev_day_close":137.150001525879},{"option":"SPXW260618C06475000","bid":597.3,"bid_size":0.0,"ask":602.7,"ask_size":0.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7406,"gamma":0.0004,"vega":12.805,"theta":-0.958,"rho":15.0073,"theo":598.5883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.700012207031},{"option":"SPXW260618P06475000","bid":134.6,"bid_size":0.0,"ask":135.2,"ask_size":0.0,"iv":0.2078,"open_interest":27.0,"volume":4.0,"delta":-0.2596,"gamma":0.0004,"vega":12.805,"theta":-1.07,"rho":-6.3723,"theo":135.2689,"change":-8.65,"open":127.1,"high":133.15,"low":127.1,"tick":"up","last_trade_price":133.15,"last_trade_time":"2026-02-18T15:58:55","percent_change":-6.10014,"prev_day_close":141.800003051758},{"option":"SPXW260618C06500000","bid":577.4,"bid_size":0.0,"ask":582.5,"ask_size":0.0,"iv":0.2052,"open_interest":40.0,"volume":10.0,"delta":0.732,"gamma":0.0004,"vega":13.0174,"theta":-0.969,"rho":14.8748,"theo":578.3876,"change":39.4,"open":597.15,"high":597.15,"low":597.15,"tick":"up","last_trade_price":597.15,"last_trade_time":"2026-02-18T11:12:36","percent_change":7.0641,"prev_day_close":557.75},{"option":"SPXW260618P06500000","bid":139.0,"bid_size":0.0,"ask":139.7,"ask_size":0.0,"iv":0.2055,"open_interest":127.0,"volume":37.0,"delta":-0.2682,"gamma":0.0004,"vega":13.0174,"theta":-1.0751,"rho":-6.5872,"theo":139.7273,"change":-14.2,"open":145.8,"high":145.8,"low":129.3,"tick":"no_change","last_trade_price":132.3,"last_trade_time":"2026-02-18T12:29:42","percent_change":-9.69283,"prev_day_close":146.5},{"option":"SPXW260618C06525000","bid":557.1,"bid_size":0.0,"ask":562.4,"ask_size":0.0,"iv":0.2028,"open_interest":2.0,"volume":0.0,"delta":0.723,"gamma":0.0004,"vega":13.2282,"theta":-0.9795,"rho":14.7329,"theo":558.3569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":519.01,"last_trade_time":"2026-02-17T12:52:14","percent_change":0.0,"prev_day_close":538.0},{"option":"SPXW260618P06525000","bid":143.6,"bid_size":0.0,"ask":144.3,"ask_size":0.0,"iv":0.2031,"open_interest":51.0,"volume":0.0,"delta":-0.2772,"gamma":0.0004,"vega":13.2282,"theta":-1.0796,"rho":-6.8114,"theo":144.3558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.6,"last_trade_time":"2026-02-17T13:56:55","percent_change":0.0,"prev_day_close":151.349998474121},{"option":"SPXW260618C06550000","bid":537.4,"bid_size":0.0,"ask":542.5,"ask_size":0.0,"iv":0.2006,"open_interest":5.0,"volume":2.0,"delta":0.7137,"gamma":0.0004,"vega":13.435,"theta":-0.9892,"rho":14.5836,"theo":538.5048,"change":20.94,"open":539.34,"high":539.34,"low":539.29,"tick":"down","last_trade_price":539.29,"last_trade_time":"2026-02-18T16:13:55","percent_change":4.03974,"prev_day_close":518.350006103516},{"option":"SPXW260618P06550000","bid":148.4,"bid_size":0.0,"ask":149.1,"ask_size":0.0,"iv":0.2007,"open_interest":69.0,"volume":6.0,"delta":-0.2865,"gamma":0.0004,"vega":13.435,"theta":-1.0833,"rho":-7.0431,"theo":149.163,"change":-10.15,"open":143.57,"high":146.3,"low":143.57,"tick":"up","last_trade_price":146.3,"last_trade_time":"2026-02-18T13:58:16","percent_change":-6.4877,"prev_day_close":156.450004577637},{"option":"SPXW260618C06575000","bid":517.7,"bid_size":0.0,"ask":522.7,"ask_size":0.0,"iv":0.1983,"open_interest":13.0,"volume":1.0,"delta":0.7041,"gamma":0.0004,"vega":13.6362,"theta":-0.9982,"rho":14.4286,"theo":518.8382,"change":36.9,"open":535.5,"high":535.5,"low":535.5,"tick":"up","last_trade_price":535.5,"last_trade_time":"2026-02-18T11:24:48","percent_change":7.40072,"prev_day_close":498.600006103516},{"option":"SPXW260618P06575000","bid":153.4,"bid_size":0.0,"ask":154.0,"ask_size":0.0,"iv":0.1983,"open_interest":85.0,"volume":0.0,"delta":-0.2961,"gamma":0.0004,"vega":13.6362,"theta":-1.0864,"rho":-7.2804,"theo":154.1556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.95,"last_trade_time":"2026-02-17T12:55:44","percent_change":0.0,"prev_day_close":161.700004577637},{"option":"SPXW260618C06600000","bid":498.2,"bid_size":0.0,"ask":503.0,"ask_size":0.0,"iv":0.1959,"open_interest":30.0,"volume":1.0,"delta":0.6942,"gamma":0.0004,"vega":13.832,"theta":-1.0064,"rho":14.2681,"theo":499.363,"change":36.3,"open":515.7,"high":515.7,"low":515.7,"tick":"down","last_trade_price":515.7,"last_trade_time":"2026-02-18T11:24:48","percent_change":7.57197,"prev_day_close":479.399993896484},{"option":"SPXW260618P06600000","bid":158.5,"bid_size":0.0,"ask":159.2,"ask_size":0.0,"iv":0.1959,"open_interest":479.0,"volume":4.0,"delta":-0.306,"gamma":0.0004,"vega":13.832,"theta":-1.0886,"rho":-7.5232,"theo":159.3396,"change":-9.85,"open":153.33,"high":157.3,"low":151.0,"tick":"up","last_trade_price":157.3,"last_trade_time":"2026-02-18T13:52:57","percent_change":-5.89291,"prev_day_close":167.150001525879},{"option":"SPXW260618C06625000","bid":480.6,"bid_size":0.0,"ask":481.5,"ask_size":0.0,"iv":0.1936,"open_interest":33.0,"volume":0.0,"delta":0.6839,"gamma":0.0005,"vega":14.0238,"theta":-1.0137,"rho":14.0996,"theo":480.0868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.4,"last_trade_time":"2026-02-17T09:33:03","percent_change":0.0,"prev_day_close":460.399993896484},{"option":"SPXW260618P06625000","bid":163.8,"bid_size":0.0,"ask":164.5,"ask_size":0.0,"iv":0.1935,"open_interest":74.0,"volume":0.0,"delta":-0.3163,"gamma":0.0005,"vega":14.0238,"theta":-1.09,"rho":-7.7741,"theo":164.7225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.8,"last_trade_time":"2026-02-17T13:56:24","percent_change":0.0,"prev_day_close":172.849998474121},{"option":"SPXW260618C06650000","bid":461.4,"bid_size":0.0,"ask":462.4,"ask_size":0.0,"iv":0.1912,"open_interest":24.0,"volume":0.0,"delta":0.6733,"gamma":0.0005,"vega":14.2122,"theta":-1.0202,"rho":13.92,"theo":461.0199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.0,"last_trade_time":"2026-02-17T09:40:40","percent_change":0.0,"prev_day_close":441.600006103516},{"option":"SPXW260618P06650000","bid":169.4,"bid_size":0.0,"ask":170.1,"ask_size":0.0,"iv":0.1911,"open_interest":113.0,"volume":2.0,"delta":-0.3269,"gamma":0.0005,"vega":14.2122,"theta":-1.0905,"rho":-8.036,"theo":170.3149,"change":-15.1,"open":161.5,"high":163.7,"low":161.5,"tick":"up","last_trade_price":163.7,"last_trade_time":"2026-02-18T10:35:28","percent_change":-8.44519,"prev_day_close":178.800003051758},{"option":"SPXW260618C06675000","bid":442.6,"bid_size":0.0,"ask":443.5,"ask_size":0.0,"iv":0.1888,"open_interest":31.0,"volume":2.0,"delta":0.6623,"gamma":0.0005,"vega":14.3958,"theta":-1.0258,"rho":13.7281,"theo":442.1754,"change":29.58,"open":451.82,"high":452.68,"low":451.82,"tick":"up","last_trade_price":452.68,"last_trade_time":"2026-02-18T10:35:41","percent_change":6.99125,"prev_day_close":423.100006103516},{"option":"SPXW260618P06675000","bid":175.1,"bid_size":0.0,"ask":175.8,"ask_size":0.0,"iv":0.1888,"open_interest":120.0,"volume":4.0,"delta":-0.3379,"gamma":0.0005,"vega":14.3958,"theta":-1.0901,"rho":-8.3103,"theo":176.1296,"change":-1.9,"open":183.0,"high":183.0,"low":183.0,"tick":"down","last_trade_price":183.0,"last_trade_time":"2026-02-18T09:38:05","percent_change":-1.02758,"prev_day_close":184.900001525879},{"option":"SPXW260618C06700000","bid":424.0,"bid_size":0.0,"ask":424.8,"ask_size":0.0,"iv":0.1864,"open_interest":10.0,"volume":0.0,"delta":0.651,"gamma":0.0005,"vega":14.5717,"theta":-1.0303,"rho":13.526,"theo":423.566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":381.15,"last_trade_time":"2026-02-17T10:16:53","percent_change":0.0,"prev_day_close":404.899993896484},{"option":"SPXW260618P06700000","bid":181.1,"bid_size":0.0,"ask":181.8,"ask_size":0.0,"iv":0.1864,"open_interest":69.0,"volume":4.0,"delta":-0.3492,"gamma":0.0005,"vega":14.5717,"theta":-1.0886,"rho":-8.5948,"theo":182.1793,"change":-2.0,"open":189.3,"high":189.3,"low":189.3,"tick":"up","last_trade_price":189.3,"last_trade_time":"2026-02-18T09:38:05","percent_change":-1.04548,"prev_day_close":191.299995422363},{"option":"SPXW260618C06725000","bid":405.6,"bid_size":0.0,"ask":406.4,"ask_size":0.0,"iv":0.1841,"open_interest":15.0,"volume":0.0,"delta":0.6393,"gamma":0.0005,"vega":14.7374,"theta":-1.0337,"rho":13.317,"theo":405.2014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":495.1,"last_trade_time":"2026-01-28T11:56:22","percent_change":0.0,"prev_day_close":386.800003051758},{"option":"SPXW260618P06725000","bid":187.4,"bid_size":0.0,"ask":188.1,"ask_size":0.0,"iv":0.184,"open_interest":47.0,"volume":0.0,"delta":-0.3609,"gamma":0.0005,"vega":14.7374,"theta":-1.0861,"rho":-8.8861,"theo":188.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.6,"last_trade_time":"2026-02-17T11:20:08","percent_change":0.0,"prev_day_close":197.950004577637},{"option":"SPXW260618C06750000","bid":387.4,"bid_size":0.0,"ask":388.3,"ask_size":0.0,"iv":0.1816,"open_interest":19.0,"volume":0.0,"delta":0.6272,"gamma":0.0005,"vega":14.8924,"theta":-1.036,"rho":13.1021,"theo":387.0899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.78,"last_trade_time":"2026-02-12T10:25:35","percent_change":0.0,"prev_day_close":369.100006103516},{"option":"SPXW260618P06750000","bid":193.9,"bid_size":0.0,"ask":194.6,"ask_size":0.0,"iv":0.1817,"open_interest":686.0,"volume":23.0,"delta":-0.373,"gamma":0.0005,"vega":14.8924,"theta":-1.0825,"rho":-9.1833,"theo":195.0216,"change":-14.5,"open":198.2,"high":198.2,"low":183.4,"tick":"up","last_trade_price":190.4,"last_trade_time":"2026-02-18T13:54:20","percent_change":-7.07662,"prev_day_close":204.900001525879},{"option":"SPXW260618C06775000","bid":369.5,"bid_size":0.0,"ask":370.4,"ask_size":0.0,"iv":0.1793,"open_interest":28.0,"volume":0.0,"delta":0.6147,"gamma":0.0005,"vega":15.0373,"theta":-1.0372,"rho":12.8779,"theo":369.2413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":352.2,"last_trade_time":"2026-02-13T10:18:55","percent_change":0.0,"prev_day_close":351.600006103516},{"option":"SPXW260618P06775000","bid":200.6,"bid_size":0.0,"ask":201.3,"ask_size":0.0,"iv":0.1793,"open_interest":90.0,"volume":0.0,"delta":-0.3855,"gamma":0.0005,"vega":15.0373,"theta":-1.0777,"rho":-9.4899,"theo":201.8322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.37,"last_trade_time":"2026-02-17T15:29:03","percent_change":0.0,"prev_day_close":212.099998474121},{"option":"SPXW260618C06800000","bid":351.9,"bid_size":0.0,"ask":352.8,"ask_size":0.0,"iv":0.1769,"open_interest":38.0,"volume":4.0,"delta":0.6018,"gamma":0.0006,"vega":15.1721,"theta":-1.0371,"rho":12.64,"theo":351.6704,"change":15.6,"open":350.2,"high":350.2,"low":350.2,"tick":"up","last_trade_price":350.2,"last_trade_time":"2026-02-18T14:48:37","percent_change":4.66228,"prev_day_close":334.600006103516},{"option":"SPXW260618P06800000","bid":207.7,"bid_size":0.0,"ask":208.4,"ask_size":0.0,"iv":0.177,"open_interest":200.0,"volume":7.0,"delta":-0.3984,"gamma":0.0006,"vega":15.1721,"theta":-1.0716,"rho":-9.8101,"theo":208.9206,"change":-20.2,"open":217.7,"high":217.7,"low":199.5,"tick":"down","last_trade_price":199.5,"last_trade_time":"2026-02-18T10:24:23","percent_change":-9.19436,"prev_day_close":219.700004577637},{"option":"SPXW260618C06825000","bid":334.6,"bid_size":0.0,"ask":335.7,"ask_size":0.0,"iv":0.1746,"open_interest":35.0,"volume":0.0,"delta":0.5885,"gamma":0.0006,"vega":15.2949,"theta":-1.0357,"rho":12.3879,"theo":334.3955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":309.1,"last_trade_time":"2026-02-17T13:21:44","percent_change":0.0,"prev_day_close":317.800003051758},{"option":"SPXW260618P06825000","bid":215.1,"bid_size":0.0,"ask":215.8,"ask_size":0.0,"iv":0.1746,"open_interest":81.0,"volume":0.0,"delta":-0.4117,"gamma":0.0006,"vega":15.2949,"theta":-1.0642,"rho":-10.1446,"theo":216.3048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.77,"last_trade_time":"2026-02-17T15:29:03","percent_change":0.0,"prev_day_close":227.5},{"option":"SPXW260618C06850000","bid":317.6,"bid_size":0.0,"ask":318.5,"ask_size":0.0,"iv":0.1722,"open_interest":43.0,"volume":1.0,"delta":0.5748,"gamma":0.0006,"vega":15.4027,"theta":-1.0329,"rho":12.1259,"theo":317.4329,"change":4.15,"open":305.4,"high":305.4,"low":305.4,"tick":"up","last_trade_price":305.4,"last_trade_time":"2026-02-18T09:48:36","percent_change":1.37759,"prev_day_close":301.25},{"option":"SPXW260618P06850000","bid":222.7,"bid_size":0.0,"ask":223.4,"ask_size":0.0,"iv":0.1722,"open_interest":114.0,"volume":10.0,"delta":-0.4254,"gamma":0.0006,"vega":15.4027,"theta":-1.0555,"rho":-10.4889,"theo":224.0014,"change":-22.43,"open":228.3,"high":228.3,"low":213.17,"tick":"down","last_trade_price":213.17,"last_trade_time":"2026-02-18T10:06:08","percent_change":-9.52037,"prev_day_close":235.599998474121},{"option":"SPXW260618C06875000","bid":301.0,"bid_size":0.0,"ask":301.8,"ask_size":0.0,"iv":0.1699,"open_interest":95.0,"volume":2.0,"delta":0.5607,"gamma":0.0006,"vega":15.4936,"theta":-1.0286,"rho":11.8584,"theo":300.7948,"change":25.6,"open":293.7,"high":310.7,"low":293.7,"tick":"up","last_trade_price":310.7,"last_trade_time":"2026-02-18T10:24:25","percent_change":8.9793,"prev_day_close":285.100006103516},{"option":"SPXW260618P06875000","bid":230.7,"bid_size":0.0,"ask":231.4,"ask_size":0.0,"iv":0.1699,"open_interest":35.0,"volume":20.0,"delta":-0.4396,"gamma":0.0006,"vega":15.4936,"theta":-1.0453,"rho":-10.8388,"theo":232.0225,"change":-7.22,"open":221.2,"high":236.98,"low":221.2,"tick":"up","last_trade_price":236.98,"last_trade_time":"2026-02-18T15:30:48","percent_change":-2.95659,"prev_day_close":244.200004577637},{"option":"SPXW260618C06900000","bid":284.6,"bid_size":0.0,"ask":285.5,"ask_size":0.0,"iv":0.1676,"open_interest":24.0,"volume":0.0,"delta":0.5461,"gamma":0.0006,"vega":15.5671,"theta":-1.0229,"rho":11.5829,"theo":284.4934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.08,"last_trade_time":"2026-02-17T15:35:14","percent_change":0.0,"prev_day_close":269.349990844727},{"option":"SPXW260618P06900000","bid":239.0,"bid_size":0.0,"ask":239.8,"ask_size":0.0,"iv":0.1676,"open_interest":125.0,"volume":27.0,"delta":-0.4541,"gamma":0.0006,"vega":15.5671,"theta":-1.0336,"rho":-11.1967,"theo":240.3804,"change":-7.75,"open":245.5,"high":245.5,"low":227.7,"tick":"up","last_trade_price":245.3,"last_trade_time":"2026-02-18T15:30:48","percent_change":-3.06263,"prev_day_close":253.049995422363},{"option":"SPXW260618C06925000","bid":268.7,"bid_size":0.0,"ask":269.4,"ask_size":0.0,"iv":0.1653,"open_interest":47.0,"volume":3.0,"delta":0.5312,"gamma":0.0006,"vega":15.6223,"theta":-1.0157,"rho":11.2931,"theo":268.5474,"change":26.3,"open":260.3,"high":280.3,"low":257.6,"tick":"up","last_trade_price":280.3,"last_trade_time":"2026-02-18T10:47:17","percent_change":10.3543,"prev_day_close":254.0},{"option":"SPXW260618P06925000","bid":247.7,"bid_size":0.0,"ask":248.5,"ask_size":0.0,"iv":0.1653,"open_interest":108.0,"volume":3.0,"delta":-0.469,"gamma":0.0006,"vega":15.6223,"theta":-1.0204,"rho":-11.5688,"theo":249.0936,"change":-27.25,"open":256.0,"high":256.0,"low":235.0,"tick":"down","last_trade_price":235.0,"last_trade_time":"2026-02-18T13:09:45","percent_change":-10.3908,"prev_day_close":262.25},{"option":"SPXW260618C06950000","bid":253.1,"bid_size":0.0,"ask":253.9,"ask_size":0.0,"iv":0.163,"open_interest":135.0,"volume":9.0,"delta":0.5158,"gamma":0.0006,"vega":15.6572,"theta":-1.0069,"rho":10.9875,"theo":252.9811,"change":25.2,"open":241.3,"high":264.1,"low":241.3,"tick":"up","last_trade_price":264.1,"last_trade_time":"2026-02-18T10:44:11","percent_change":10.5483,"prev_day_close":238.900001525879},{"option":"SPXW260618P06950000","bid":256.8,"bid_size":0.0,"ask":257.6,"ask_size":0.0,"iv":0.163,"open_interest":278.0,"volume":3.0,"delta":-0.4844,"gamma":0.0006,"vega":15.6572,"theta":-1.0056,"rho":-11.9568,"theo":258.1864,"change":-25.2,"open":246.7,"high":246.8,"low":246.7,"tick":"up","last_trade_price":246.8,"last_trade_time":"2026-02-18T10:21:08","percent_change":-9.26471,"prev_day_close":272.0},{"option":"SPXW260618C06975000","bid":237.9,"bid_size":0.0,"ask":238.7,"ask_size":0.0,"iv":0.1607,"open_interest":110.0,"volume":5.0,"delta":0.5001,"gamma":0.0006,"vega":15.6698,"theta":-0.9964,"rho":10.6727,"theo":237.8166,"change":24.1,"open":231.7,"high":248.4,"low":231.7,"tick":"up","last_trade_price":248.4,"last_trade_time":"2026-02-18T10:52:33","percent_change":10.7445,"prev_day_close":224.299995422363},{"option":"SPXW260618P06975000","bid":266.3,"bid_size":0.0,"ask":267.1,"ask_size":0.0,"iv":0.1608,"open_interest":67.0,"volume":3.0,"delta":-0.5001,"gamma":0.0006,"vega":15.6698,"theta":-0.9892,"rho":-12.3539,"theo":267.6811,"change":-29.25,"open":279.5,"high":279.5,"low":252.6,"tick":"down","last_trade_price":252.6,"last_trade_time":"2026-02-18T13:11:24","percent_change":-10.3779,"prev_day_close":281.849990844727},{"option":"SPXW260618C07000000","bid":223.2,"bid_size":0.0,"ask":223.9,"ask_size":0.0,"iv":0.1585,"open_interest":143.0,"volume":241.0,"delta":0.484,"gamma":0.0006,"vega":15.6592,"theta":-0.9843,"rho":10.3541,"theo":223.0695,"change":20.36,"open":217.2,"high":234.94,"low":217.2,"tick":"down","last_trade_price":230.46,"last_trade_time":"2026-02-18T12:00:54","percent_change":9.69062,"prev_day_close":210.099998474121},{"option":"SPXW260618P07000000","bid":276.2,"bid_size":0.0,"ask":277.0,"ask_size":0.0,"iv":0.1585,"open_interest":134.0,"volume":253.0,"delta":-0.5162,"gamma":0.0006,"vega":15.6592,"theta":-0.9711,"rho":-12.7549,"theo":277.5932,"change":-30.45,"open":268.0,"high":268.55,"low":261.73,"tick":"no_change","last_trade_price":262.0,"last_trade_time":"2026-02-18T13:11:26","percent_change":-10.412,"prev_day_close":292.449996948242},{"option":"SPXW260618C07025000","bid":208.8,"bid_size":0.0,"ask":209.6,"ask_size":0.0,"iv":0.1563,"open_interest":93.0,"volume":4.0,"delta":0.4675,"gamma":0.0006,"vega":15.6235,"theta":-0.9705,"rho":10.0268,"theo":208.7566,"change":4.6,"open":217.2,"high":217.2,"low":200.9,"tick":"down","last_trade_price":200.9,"last_trade_time":"2026-02-18T15:15:55","percent_change":2.34335,"prev_day_close":196.299995422363},{"option":"SPXW260618P07025000","bid":286.5,"bid_size":0.0,"ask":287.4,"ask_size":0.0,"iv":0.1563,"open_interest":50.0,"volume":10.0,"delta":-0.5327,"gamma":0.0006,"vega":15.6235,"theta":-0.9514,"rho":-13.1645,"theo":287.9395,"change":-31.15,"open":301.4,"high":301.4,"low":271.5,"tick":"no_change","last_trade_price":272.2,"last_trade_time":"2026-02-18T13:11:21","percent_change":-10.2687,"prev_day_close":303.349990844727},{"option":"SPXW260618C07050000","bid":195.0,"bid_size":0.0,"ask":195.8,"ask_size":0.0,"iv":0.1541,"open_interest":176.0,"volume":10.0,"delta":0.4507,"gamma":0.0006,"vega":15.5596,"theta":-0.9551,"rho":9.6838,"theo":194.9035,"change":4.25,"open":188.5,"high":190.5,"low":187.4,"tick":"down","last_trade_price":187.4,"last_trade_time":"2026-02-18T15:15:55","percent_change":2.3205,"prev_day_close":183.150001525879},{"option":"SPXW260618P07050000","bid":297.3,"bid_size":0.0,"ask":298.2,"ask_size":0.0,"iv":0.1541,"open_interest":52.0,"volume":0.0,"delta":-0.5495,"gamma":0.0006,"vega":15.5596,"theta":-0.93,"rho":-13.5899,"theo":298.7457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.2,"last_trade_time":"2026-02-17T10:32:03","percent_change":0.0,"prev_day_close":314.800003051758},{"option":"SPXW260618C07075000","bid":181.6,"bid_size":0.0,"ask":182.4,"ask_size":0.0,"iv":0.1519,"open_interest":66.0,"volume":5.0,"delta":0.4336,"gamma":0.0007,"vega":15.4662,"theta":-0.938,"rho":9.3293,"theo":181.5385,"change":5.7,"open":170.4,"high":176.6,"low":170.4,"tick":"down","last_trade_price":176.0,"last_trade_time":"2026-02-18T15:11:28","percent_change":3.34704,"prev_day_close":170.299995422363},{"option":"SPXW260618P07075000","bid":308.6,"bid_size":0.0,"ask":309.5,"ask_size":0.0,"iv":0.152,"open_interest":62.0,"volume":0.0,"delta":-0.5666,"gamma":0.0007,"vega":15.4662,"theta":-0.9069,"rho":-14.0267,"theo":310.0398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.6,"last_trade_time":"2026-02-17T10:18:22","percent_change":0.0,"prev_day_close":326.600006103516},{"option":"SPXW260618C07100000","bid":168.8,"bid_size":0.0,"ask":169.5,"ask_size":0.0,"iv":0.1499,"open_interest":272.0,"volume":12.0,"delta":0.4162,"gamma":0.0007,"vega":15.3449,"theta":-0.9192,"rho":8.9736,"theo":168.6796,"change":21.06,"open":163.2,"high":179.45,"low":163.2,"tick":"down","last_trade_price":179.11,"last_trade_time":"2026-02-18T13:07:29","percent_change":13.3249,"prev_day_close":158.049995422363},{"option":"SPXW260618P07100000","bid":320.4,"bid_size":0.0,"ask":321.3,"ask_size":0.0,"iv":0.1499,"open_interest":48.0,"volume":1.0,"delta":-0.584,"gamma":0.0007,"vega":15.3449,"theta":-0.8821,"rho":-14.4648,"theo":321.8402,"change":-33.92,"open":305.28,"high":305.28,"low":305.28,"tick":"down","last_trade_price":305.28,"last_trade_time":"2026-02-18T11:24:48","percent_change":-10.0,"prev_day_close":339.199996948242},{"option":"SPXW260618C07125000","bid":156.4,"bid_size":0.0,"ask":157.2,"ask_size":0.0,"iv":0.1478,"open_interest":77.0,"volume":1.0,"delta":0.3986,"gamma":0.0007,"vega":15.195,"theta":-0.8988,"rho":8.6149,"theo":156.3399,"change":18.1,"open":164.5,"high":164.5,"low":164.5,"tick":"up","last_trade_price":164.5,"last_trade_time":"2026-02-18T10:21:15","percent_change":12.3634,"prev_day_close":146.400001525879},{"option":"SPXW260618P07125000","bid":332.7,"bid_size":0.0,"ask":333.6,"ask_size":0.0,"iv":0.1479,"open_interest":57.0,"volume":1.0,"delta":-0.6016,"gamma":0.0007,"vega":15.195,"theta":-0.8558,"rho":-14.9059,"theo":334.1597,"change":-34.82,"open":317.18,"high":317.18,"low":317.18,"tick":"down","last_trade_price":317.18,"last_trade_time":"2026-02-18T11:24:48","percent_change":-9.89205,"prev_day_close":352.0},{"option":"SPXW260618C07150000","bid":144.6,"bid_size":0.0,"ask":145.3,"ask_size":0.0,"iv":0.1458,"open_interest":224.0,"volume":25.0,"delta":0.3808,"gamma":0.0007,"vega":15.0112,"theta":-0.8769,"rho":8.244,"theo":144.5399,"change":18.35,"open":149.8,"high":155.0,"low":149.8,"tick":"up","last_trade_price":153.45,"last_trade_time":"2026-02-18T13:15:35","percent_change":13.5825,"prev_day_close":135.099998474121},{"option":"SPXW260618P07150000","bid":345.6,"bid_size":0.0,"ask":346.4,"ask_size":0.0,"iv":0.1459,"open_interest":35.0,"volume":0.0,"delta":-0.6194,"gamma":0.0007,"vega":15.0112,"theta":-0.8279,"rho":-15.3591,"theo":347.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.0,"last_trade_time":"2026-02-17T09:40:41","percent_change":0.0,"prev_day_close":365.5},{"option":"SPXW260618C07175000","bid":133.3,"bid_size":0.0,"ask":134.1,"ask_size":0.0,"iv":0.1439,"open_interest":49.0,"volume":20.0,"delta":0.363,"gamma":0.0007,"vega":14.7922,"theta":-0.8535,"rho":7.8654,"theo":133.3022,"change":16.3,"open":126.5,"high":141.4,"low":126.5,"tick":"down","last_trade_price":140.8,"last_trade_time":"2026-02-18T11:20:21","percent_change":13.0924,"prev_day_close":124.5},{"option":"SPXW260618P07175000","bid":358.8,"bid_size":0.0,"ask":360.0,"ask_size":0.0,"iv":0.144,"open_interest":27.0,"volume":0.0,"delta":-0.6372,"gamma":0.0007,"vega":14.7922,"theta":-0.7986,"rho":-15.8201,"theo":360.4403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.2,"last_trade_time":"2026-02-17T09:58:49","percent_change":0.0,"prev_day_close":379.5},{"option":"SPXW260618C07200000","bid":122.7,"bid_size":0.0,"ask":123.3,"ask_size":0.0,"iv":0.1421,"open_interest":159.0,"volume":14.0,"delta":0.3451,"gamma":0.0007,"vega":14.5444,"theta":-0.8287,"rho":7.4914,"theo":122.6353,"change":8.6,"open":124.04,"high":130.9,"low":118.5,"tick":"up","last_trade_price":123.0,"last_trade_time":"2026-02-18T15:59:48","percent_change":7.51748,"prev_day_close":114.399997711182},{"option":"SPXW260618P07200000","bid":373.0,"bid_size":0.0,"ask":373.8,"ask_size":0.0,"iv":0.1421,"open_interest":34.0,"volume":0.0,"delta":-0.6551,"gamma":0.0007,"vega":14.5444,"theta":-0.7678,"rho":-16.2764,"theo":374.4326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.9,"last_trade_time":"2026-02-13T09:50:18","percent_change":0.0,"prev_day_close":394.0},{"option":"SPXW260618C07225000","bid":112.5,"bid_size":0.0,"ask":113.2,"ask_size":0.0,"iv":0.1402,"open_interest":73.0,"volume":10.0,"delta":0.3272,"gamma":0.0006,"vega":14.2688,"theta":-0.8027,"rho":7.1189,"theo":112.5392,"change":15.25,"open":121.1,"high":121.2,"low":119.89,"tick":"down","last_trade_price":120.1,"last_trade_time":"2026-02-18T13:11:13","percent_change":14.5446,"prev_day_close":104.849998474121},{"option":"SPXW260618P07225000","bid":387.5,"bid_size":0.0,"ask":388.3,"ask_size":0.0,"iv":0.1403,"open_interest":40.0,"volume":0.0,"delta":-0.673,"gamma":0.0006,"vega":14.2688,"theta":-0.7358,"rho":-16.7312,"theo":388.9958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":340.6,"last_trade_time":"2026-02-11T14:20:06","percent_change":0.0,"prev_day_close":409.25},{"option":"SPXW260618C07250000","bid":103.0,"bid_size":0.0,"ask":103.6,"ask_size":0.0,"iv":0.1385,"open_interest":58.0,"volume":2.0,"delta":0.3095,"gamma":0.0006,"vega":13.9579,"theta":-0.7755,"rho":6.7394,"theo":103.0216,"change":12.55,"open":109.89,"high":109.89,"low":108.4,"tick":"down","last_trade_price":108.4,"last_trade_time":"2026-02-18T13:27:32","percent_change":13.0934,"prev_day_close":95.8499984741211},{"option":"SPXW260618P07250000","bid":402.6,"bid_size":0.0,"ask":403.4,"ask_size":0.0,"iv":0.1386,"open_interest":26.0,"volume":0.0,"delta":-0.6907,"gamma":0.0006,"vega":13.9579,"theta":-0.7027,"rho":-17.1931,"theo":404.1373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":385.6,"last_trade_time":"2026-02-04T10:20:57","percent_change":0.0,"prev_day_close":424.75},{"option":"SPXW260618C07275000","bid":94.0,"bid_size":0.0,"ask":94.6,"ask_size":0.0,"iv":0.1369,"open_interest":78.0,"volume":6.0,"delta":0.292,"gamma":0.0006,"vega":13.6136,"theta":-0.7473,"rho":6.3617,"theo":94.0866,"change":3.45,"open":100.6,"high":100.6,"low":90.8,"tick":"down","last_trade_price":90.8,"last_trade_time":"2026-02-18T15:15:13","percent_change":3.94963,"prev_day_close":87.3499984741211},{"option":"SPXW260618P07275000","bid":416.0,"bid_size":0.0,"ask":421.3,"ask_size":0.0,"iv":0.1371,"open_interest":11.0,"volume":0.0,"delta":-0.7083,"gamma":0.0006,"vega":13.6136,"theta":-0.6686,"rho":-17.6531,"theo":419.8615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":417.4,"last_trade_time":"2026-02-04T12:06:00","percent_change":0.0,"prev_day_close":440.949996948242},{"option":"SPXW260618C07300000","bid":85.6,"bid_size":0.0,"ask":86.2,"ask_size":0.0,"iv":0.1353,"open_interest":148.0,"volume":10.0,"delta":0.2746,"gamma":0.0006,"vega":13.2475,"theta":-0.7183,"rho":5.9962,"theo":85.7211,"change":12.61,"open":92.2,"high":92.25,"low":92.11,"tick":"down","last_trade_price":92.11,"last_trade_time":"2026-02-18T13:07:29","percent_change":15.8616,"prev_day_close":79.5},{"option":"SPXW260618P07300000","bid":432.2,"bid_size":0.0,"ask":437.5,"ask_size":0.0,"iv":0.1355,"open_interest":67.0,"volume":0.0,"delta":-0.7256,"gamma":0.0006,"vega":13.2475,"theta":-0.6335,"rho":-18.101,"theo":436.1553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.06,"last_trade_time":"2026-02-13T10:34:05","percent_change":0.0,"prev_day_close":457.75},{"option":"SPXW260618C07325000","bid":77.7,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.1338,"open_interest":122.0,"volume":1.0,"delta":0.2577,"gamma":0.0006,"vega":12.8582,"theta":-0.6885,"rho":5.6338,"theo":77.9111,"change":10.35,"open":82.5,"high":82.5,"low":82.5,"tick":"up","last_trade_price":82.5,"last_trade_time":"2026-02-18T13:36:11","percent_change":14.3451,"prev_day_close":72.1500015258789},{"option":"SPXW260618P07325000","bid":449.1,"bid_size":0.0,"ask":454.2,"ask_size":0.0,"iv":0.1344,"open_interest":35.0,"volume":0.0,"delta":-0.7425,"gamma":0.0006,"vega":12.8582,"theta":-0.5978,"rho":-18.5457,"theo":453.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.0,"last_trade_time":"2026-02-02T11:04:05","percent_change":0.0,"prev_day_close":475.0},{"option":"SPXW260618C07350000","bid":70.4,"bid_size":0.0,"ask":71.1,"ask_size":0.0,"iv":0.1324,"open_interest":124.0,"volume":0.0,"delta":0.2411,"gamma":0.0006,"vega":12.438,"theta":-0.6582,"rho":5.2722,"theo":70.6502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":75.4,"last_trade_time":"2026-02-12T12:09:22","percent_change":0.0,"prev_day_close":65.2999992370606},{"option":"SPXW260618P07350000","bid":466.5,"bid_size":0.0,"ask":471.5,"ask_size":0.0,"iv":0.1329,"open_interest":19.0,"volume":0.0,"delta":-0.7591,"gamma":0.0006,"vega":12.438,"theta":-0.5615,"rho":-18.9897,"theo":470.4028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.4,"last_trade_time":"2026-02-10T11:58:56","percent_change":0.0,"prev_day_close":492.699996948242},{"option":"SPXW260618C07375000","bid":63.6,"bid_size":0.0,"ask":64.3,"ask_size":0.0,"iv":0.1311,"open_interest":99.0,"volume":4.0,"delta":0.225,"gamma":0.0006,"vega":11.9967,"theta":-0.6274,"rho":4.9249,"theo":63.9222,"change":1.7,"open":60.6,"high":60.8,"low":60.6,"tick":"down","last_trade_price":60.7,"last_trade_time":"2026-02-18T15:28:29","percent_change":2.88136,"prev_day_close":59.0},{"option":"SPXW260618P07375000","bid":484.3,"bid_size":0.0,"ask":489.5,"ask_size":0.0,"iv":0.1316,"open_interest":7.0,"volume":0.0,"delta":-0.7752,"gamma":0.0006,"vega":11.9967,"theta":-0.5248,"rho":-19.4194,"theo":488.3339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.6,"last_trade_time":"2026-02-02T13:12:01","percent_change":0.0,"prev_day_close":511.050018310547},{"option":"SPXW260618C07400000","bid":57.4,"bid_size":0.0,"ask":58.0,"ask_size":0.0,"iv":0.1298,"open_interest":143.0,"volume":4.0,"delta":0.2094,"gamma":0.0006,"vega":11.5456,"theta":-0.5965,"rho":4.5912,"theo":57.7006,"change":1.6,"open":54.7,"high":54.8,"low":54.7,"tick":"up","last_trade_price":54.8,"last_trade_time":"2026-02-18T15:28:28","percent_change":3.00752,"prev_day_close":53.2000007629394},{"option":"SPXW260618P07400000","bid":502.4,"bid_size":0.0,"ask":508.1,"ask_size":0.0,"iv":0.1302,"open_interest":3.0,"volume":0.0,"delta":-0.7908,"gamma":0.0006,"vega":11.5456,"theta":-0.4879,"rho":-19.8354,"theo":506.7716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":583.55,"last_trade_time":"2026-02-17T10:12:41","percent_change":0.0,"prev_day_close":530.049987792969},{"option":"SPXW260618C07425000","bid":51.7,"bid_size":0.0,"ask":52.3,"ask_size":0.0,"iv":0.1286,"open_interest":58.0,"volume":0.0,"delta":0.1944,"gamma":0.0005,"vega":11.077,"theta":-0.5655,"rho":4.2619,"theo":51.969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.1,"last_trade_time":"2026-02-17T13:10:17","percent_change":0.0,"prev_day_close":47.8999996185303},{"option":"SPXW260618P07425000","bid":521.7,"bid_size":0.0,"ask":527.2,"ask_size":0.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":-0.8059,"gamma":0.0005,"vega":11.077,"theta":-0.4509,"rho":-20.247,"theo":525.6992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":549.350006103516},{"option":"SPXW260618C07450000","bid":46.4,"bid_size":0.0,"ask":46.9,"ask_size":0.0,"iv":0.1276,"open_interest":54.0,"volume":9.0,"delta":0.1799,"gamma":0.0005,"vega":10.5904,"theta":-0.5346,"rho":3.9455,"theo":46.7112,"change":1.3,"open":49.14,"high":49.7,"low":44.2,"tick":"no_change","last_trade_price":44.3,"last_trade_time":"2026-02-18T15:28:31","percent_change":3.02326,"prev_day_close":43.0},{"option":"SPXW260618P07450000","bid":540.7,"bid_size":0.0,"ask":546.5,"ask_size":0.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.8203,"gamma":0.0005,"vega":10.5904,"theta":-0.4141,"rho":-20.6458,"theo":545.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":569.099975585938},{"option":"SPXW260618C07500000","bid":37.3,"bid_size":0.0,"ask":37.8,"ask_size":0.0,"iv":0.1256,"open_interest":124.0,"volume":3.0,"delta":0.153,"gamma":0.0005,"vega":9.6127,"theta":-0.474,"rho":3.3621,"theo":37.5082,"change":5.65,"open":39.5,"high":40.1,"low":39.5,"tick":"up","last_trade_price":40.1,"last_trade_time":"2026-02-18T12:35:11","percent_change":16.4006,"prev_day_close":34.4500007629394},{"option":"SPXW260618P07500000","bid":581.0,"bid_size":0.0,"ask":586.6,"ask_size":0.0,"iv":0.1258,"open_interest":40.0,"volume":0.0,"delta":-0.8472,"gamma":0.0005,"vega":9.6127,"theta":-0.3416,"rho":-21.3939,"theo":585.216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":525.7,"last_trade_time":"2026-02-11T11:16:39","percent_change":0.0,"prev_day_close":609.899993896484},{"option":"SPXW260618C07550000","bid":29.7,"bid_size":0.0,"ask":30.2,"ask_size":0.0,"iv":0.1239,"open_interest":66.0,"volume":28.0,"delta":0.1289,"gamma":0.0004,"vega":8.6214,"theta":-0.416,"rho":2.8328,"theo":29.914,"change":0.85,"open":31.9,"high":32.35,"low":28.4,"tick":"down","last_trade_price":28.4,"last_trade_time":"2026-02-18T15:28:46","percent_change":3.0853,"prev_day_close":27.5499992370605},{"option":"SPXW260618P07550000","bid":622.5,"bid_size":0.0,"ask":628.5,"ask_size":0.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.8713,"gamma":0.0004,"vega":8.6214,"theta":-0.2716,"rho":-22.0879,"theo":626.9401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.299987792969},{"option":"SPXW260618C07600000","bid":23.6,"bid_size":0.0,"ask":24.1,"ask_size":0.0,"iv":0.1227,"open_interest":52.0,"volume":1.0,"delta":0.1076,"gamma":0.0004,"vega":7.6649,"theta":-0.3618,"rho":2.3662,"theo":23.7283,"change":3.7,"open":25.6,"high":25.6,"low":25.6,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T12:35:11","percent_change":16.895,"prev_day_close":21.9000005722046},{"option":"SPXW260618P07600000","bid":665.6,"bid_size":0.0,"ask":671.8,"ask_size":0.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.8926,"gamma":0.0004,"vega":7.6649,"theta":-0.2055,"rho":-22.7192,"theo":670.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":695.950012207031},{"option":"SPXW260618C07650000","bid":18.6,"bid_size":0.0,"ask":19.1,"ask_size":0.0,"iv":0.1216,"open_interest":52.0,"volume":2.0,"delta":0.0893,"gamma":0.0003,"vega":6.7486,"theta":-0.3123,"rho":1.9659,"theo":18.765,"change":1.7,"open":18.6,"high":19.1,"low":18.6,"tick":"up","last_trade_price":19.1,"last_trade_time":"2026-02-18T14:46:45","percent_change":9.77011,"prev_day_close":17.4000005722046},{"option":"SPXW260618P07650000","bid":710.0,"bid_size":0.0,"ask":716.3,"ask_size":0.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.9109,"gamma":0.0003,"vega":6.7486,"theta":-0.1441,"rho":-23.2842,"theo":714.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":740.650024414062},{"option":"SPXW260618C07700000","bid":14.8,"bid_size":0.0,"ask":15.1,"ask_size":0.0,"iv":0.1209,"open_interest":29.0,"volume":37.0,"delta":0.0738,"gamma":0.0003,"vega":5.9046,"theta":-0.2682,"rho":1.6208,"theo":14.8279,"change":0.45,"open":16.3,"high":16.3,"low":14.2,"tick":"no_change","last_trade_price":14.2,"last_trade_time":"2026-02-18T15:28:14","percent_change":3.27273,"prev_day_close":13.75},{"option":"SPXW260618P07700000","bid":755.6,"bid_size":0.0,"ask":761.7,"ask_size":0.0,"iv":0.1218,"open_interest":101.0,"volume":0.0,"delta":-0.9264,"gamma":0.0003,"vega":5.9046,"theta":-0.088,"rho":-23.794,"theo":759.8093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":657.45,"last_trade_time":"2026-02-02T13:31:39","percent_change":0.0,"prev_day_close":786.349975585938},{"option":"SPXW260618C07750000","bid":11.7,"bid_size":0.0,"ask":12.0,"ask_size":0.0,"iv":0.1204,"open_interest":54.0,"volume":10.0,"delta":0.0608,"gamma":0.0002,"vega":5.1369,"theta":-0.2295,"rho":1.337,"theo":11.7371,"change":1.15,"open":12.05,"high":12.05,"low":12.05,"tick":"down","last_trade_price":12.05,"last_trade_time":"2026-02-18T14:31:31","percent_change":10.5505,"prev_day_close":10.9000000953674},{"option":"SPXW260618P07750000","bid":801.6,"bid_size":0.0,"ask":807.8,"ask_size":0.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.9394,"gamma":0.0002,"vega":5.1369,"theta":-0.0374,"rho":-24.2426,"theo":806.0369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":832.899993896484},{"option":"SPXW260618C07800000","bid":9.2,"bid_size":0.0,"ask":9.6,"ask_size":0.0,"iv":0.1202,"open_interest":289.0,"volume":50.0,"delta":0.05,"gamma":0.0002,"vega":4.4554,"theta":-0.1962,"rho":1.0987,"theo":9.3287,"change":0.55,"open":9.2,"high":9.2,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T15:09:40","percent_change":6.35838,"prev_day_close":8.65000009536743},{"option":"SPXW260618P07800000","bid":848.5,"bid_size":0.0,"ask":854.6,"ask_size":0.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.9502,"gamma":0.0002,"vega":4.4554,"theta":0.0,"rho":-24.6456,"theo":852.9469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.950012207031},{"option":"SPXW260618C07850000","bid":7.3,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.1201,"open_interest":202.0,"volume":0.0,"delta":0.0413,"gamma":0.0002,"vega":3.8572,"theta":-0.1678,"rho":0.9069,"theo":7.4565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-17T11:10:46","percent_change":0.0,"prev_day_close":6.95000004768372},{"option":"SPXW260618P07850000","bid":895.4,"bid_size":0.0,"ask":902.1,"ask_size":0.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.9589,"gamma":0.0002,"vega":3.8572,"theta":0.0,"rho":-25.0021,"theo":900.3931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":927.350006103516},{"option":"SPXW260618C07900000","bid":5.8,"bid_size":0.0,"ask":6.1,"ask_size":0.0,"iv":0.1204,"open_interest":105.0,"volume":0.0,"delta":0.0342,"gamma":0.0002,"vega":3.3395,"theta":-0.1438,"rho":0.7482,"theo":6.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.7,"last_trade_time":"2026-02-17T11:10:46","percent_change":0.0,"prev_day_close":5.54999995231628},{"option":"SPXW260618P07900000","bid":942.8,"bid_size":0.0,"ask":950.0,"ask_size":0.0,"iv":0.1218,"open_interest":100.0,"volume":0.0,"delta":-0.9661,"gamma":0.0002,"vega":3.3395,"theta":0.0,"rho":-25.3254,"theo":948.2573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":925.2,"last_trade_time":"2026-01-21T15:26:57","percent_change":0.0,"prev_day_close":975.299987792969},{"option":"SPXW260618C07950000","bid":4.7,"bid_size":0.0,"ask":5.0,"ask_size":0.0,"iv":0.1207,"open_interest":50.0,"volume":0.0,"delta":0.0284,"gamma":0.0001,"vega":2.892,"theta":-0.1235,"rho":0.6217,"theo":4.8668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-02-17T10:09:21","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"SPXW260618P07950000","bid":991.2,"bid_size":0.0,"ask":998.5,"ask_size":0.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":-0.9719,"gamma":0.0001,"vega":2.892,"theta":0.0,"rho":-25.6166,"theo":996.4402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1023.44998168945},{"option":"SPXW260618C08000000","bid":3.8,"bid_size":0.0,"ask":4.1,"ask_size":0.0,"iv":0.1213,"open_interest":46.0,"volume":250.0,"delta":0.0236,"gamma":0.0001,"vega":2.5092,"theta":-0.1065,"rho":0.5167,"theo":3.9753,"change":0.55,"open":4.3,"high":4.3,"low":4.2,"tick":"down","last_trade_price":4.2,"last_trade_time":"2026-02-18T12:43:37","percent_change":15.0685,"prev_day_close":3.64999997615814},{"option":"SPXW260618P08000000","bid":1039.6,"bid_size":0.0,"ask":1046.6,"ask_size":0.0,"iv":0.1239,"open_interest":2.0,"volume":250.0,"delta":-0.9766,"gamma":0.0001,"vega":2.5092,"theta":0.0,"rho":-25.8863,"theo":1044.867,"change":-49.13,"open":1021.11,"high":1023.35,"low":1019.3,"tick":"down","last_trade_price":1023.07,"last_trade_time":"2026-02-18T12:43:37","percent_change":-4.58217,"prev_day_close":1072.20001220703},{"option":"SPXW260618C08100000","bid":2.5,"bid_size":0.0,"ask":2.7,"ask_size":0.0,"iv":0.1232,"open_interest":197.0,"volume":0.0,"delta":0.0166,"gamma":0.0001,"vega":1.8966,"theta":-0.0798,"rho":0.363,"theo":2.7055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.44,"last_trade_time":"2026-02-10T14:13:09","percent_change":0.0,"prev_day_close":2.44999992847443},{"option":"SPXW260618P08100000","bid":1137.2,"bid_size":0.0,"ask":1144.5,"ask_size":0.0,"iv":0.1266,"open_interest":0.0,"volume":0.0,"delta":-0.9836,"gamma":0.0001,"vega":1.8966,"theta":0.0,"rho":-26.3695,"theo":1142.2341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1169.54998779297},{"option":"SPXW260618C08200000","bid":1.7,"bid_size":0.0,"ask":1.9,"ask_size":0.0,"iv":0.125,"open_interest":198.0,"volume":0.0,"delta":0.0119,"gamma":0.0001,"vega":1.4442,"theta":-0.0606,"rho":0.2592,"theo":1.8858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-12T09:43:59","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPXW260618P08200000","bid":1235.0,"bid_size":0.0,"ask":1242.0,"ask_size":0.0,"iv":0.1281,"open_interest":0.0,"volume":0.0,"delta":-0.9883,"gamma":0.0001,"vega":1.4442,"theta":0.0,"rho":-26.8027,"theo":1240.0512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1267.5},{"option":"SPXW260618C08300000","bid":1.15,"bid_size":0.0,"ask":1.35,"ask_size":0.0,"iv":0.1271,"open_interest":42.0,"volume":0.0,"delta":0.0086,"gamma":0.0,"vega":1.1101,"theta":-0.0466,"rho":0.1875,"theo":1.3448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.7,"last_trade_time":"2026-02-05T11:07:57","percent_change":0.0,"prev_day_close":1.19999998807907},{"option":"SPXW260618P08300000","bid":1332.8,"bid_size":0.0,"ask":1340.2,"ask_size":0.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.9916,"gamma":0.0,"vega":1.1101,"theta":0.0,"rho":-27.2038,"theo":1338.147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1365.54998779297},{"option":"SPXW260618C08400000","bid":0.8,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":0.0064,"gamma":0.0,"vega":0.8638,"theta":-0.0364,"rho":0.1386,"theo":0.9834,"change":0.0,"open":0.0,"high":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":"SPXW260618P08400000","bid":1431.3,"bid_size":0.0,"ask":1439.3,"ask_size":0.0,"iv":0.137,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0,"vega":0.8638,"theta":0.0,"rho":-27.582,"theo":1436.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1464.0},{"option":"SPXW260618C08500000","bid":0.55,"bid_size":0.0,"ask":0.75,"ask_size":0.0,"iv":0.1327,"open_interest":1.0,"volume":0.0,"delta":0.0049,"gamma":0.0,"vega":0.6832,"theta":-0.029,"rho":0.105,"theo":0.7405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-04T11:03:54","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPXW260618P08500000","bid":1529.5,"bid_size":0.0,"ask":1537.9,"ask_size":0.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0,"vega":0.6837,"theta":0.0,"rho":-27.945,"theo":1534.8169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1562.40002441406},{"option":"SPXW260618C08600000","bid":0.45,"bid_size":0.0,"ask":0.65,"ask_size":0.0,"iv":0.1373,"open_interest":0.0,"volume":0.0,"delta":0.0038,"gamma":0.0,"vega":0.5519,"theta":-0.0237,"rho":0.0816,"theo":0.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.549999982118607},{"option":"SPXW260618P08600000","bid":1627.8,"bid_size":0.0,"ask":1636.5,"ask_size":0.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0,"vega":0.5523,"theta":0.0,"rho":-28.2978,"theo":1633.2898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1661.29998779297},{"option":"SPXW260618C08800000","bid":0.3,"bid_size":0.0,"ask":0.5,"ask_size":0.0,"iv":0.1445,"open_interest":1.0,"volume":0.0,"delta":0.0025,"gamma":0.0,"vega":0.3852,"theta":-0.0172,"rho":0.054,"theo":0.3874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-01-15T14:29:43","percent_change":0.0,"prev_day_close":0.400000005960464},{"option":"SPXW260618P08800000","bid":1824.6,"bid_size":0.0,"ask":1833.8,"ask_size":0.0,"iv":0.1601,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0,"vega":0.3857,"theta":0.0,"rho":-28.9842,"theo":1830.3741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1857.94995117188},{"option":"SPXW260618C09000000","bid":0.2,"bid_size":0.0,"ask":0.4,"ask_size":0.0,"iv":0.1536,"open_interest":5.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.2921,"theta":-0.0137,"rho":0.0395,"theo":0.2926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-01-30T13:35:58","percent_change":0.0,"prev_day_close":0.300000004470348},{"option":"SPXW260618P09000000","bid":2021.6,"bid_size":0.0,"ask":2031.1,"ask_size":0.0,"iv":0.1682,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0,"vega":0.2922,"theta":0.0,"rho":-29.6576,"theo":2027.5526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2055.34997558594},{"option":"SPXW260618C09200000","bid":0.15,"bid_size":0.0,"ask":0.35,"ask_size":0.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.2342,"theta":-0.0116,"rho":0.031,"theo":0.238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.25},{"option":"SPXW260618P09200000","bid":2219.0,"bid_size":0.0,"ask":2228.5,"ask_size":0.0,"iv":0.1873,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0,"vega":0.2343,"theta":0.0,"rho":-30.3249,"theo":2224.7715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2252.59997558594},{"option":"SPXW260618C09400000","bid":0.05,"bid_size":0.0,"ask":0.3,"ask_size":0.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.194,"theta":-0.0102,"rho":0.0253,"theo":0.2014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.175000006332994},{"option":"SPXW260618P09400000","bid":2416.1,"bid_size":0.0,"ask":2425.9,"ask_size":0.0,"iv":0.2003,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0,"vega":0.1941,"theta":0.0,"rho":-30.9895,"theo":2422.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2450.05004882812},{"option":"SPXW260618C09600000","bid":0.05,"bid_size":0.0,"ask":0.25,"ask_size":0.0,"iv":0.1776,"open_interest":2.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.1636,"theta":-0.009,"rho":0.021,"theo":0.1737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-13T10:36:56","percent_change":0.0,"prev_day_close":0.150000000372529},{"option":"SPXW260618P09600000","bid":2613.1,"bid_size":0.0,"ask":2623.2,"ask_size":0.0,"iv":0.213,"open_interest":4.0,"volume":0.0,"delta":-0.9992,"gamma":0.0,"vega":0.1636,"theta":0.0,"rho":-31.6526,"theo":2619.2543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2660.1,"last_trade_time":"2026-01-20T13:50:04","percent_change":0.0,"prev_day_close":2646.65002441406},{"option":"SPXW260618C10000000","bid":0.0,"bid_size":0.0,"ask":0.2,"ask_size":0.0,"iv":0.1952,"open_interest":233.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.1192,"theta":-0.0072,"rho":0.015,"theo":0.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-09T10:21:09","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPXW260618P10000000","bid":3007.2,"bid_size":0.0,"ask":3018.3,"ask_size":0.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.1192,"theta":0.0,"rho":-32.9763,"theo":3013.7594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3041.65002441406},{"option":"SPXW260618C10400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0884,"theta":-0.0058,"rho":0.0109,"theo":0.1004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260618P10400000","bid":3397.3,"bid_size":0.0,"ask":3420.1,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0884,"theta":0.0,"rho":-34.298,"theo":3408.2755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3436.54992675781},{"option":"SPXW260618C10800000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0663,"theta":-0.0046,"rho":0.008,"theo":0.0769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260618P10800000","bid":3791.9,"bid_size":0.0,"ask":3814.7,"ask_size":0.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0663,"theta":0.0,"rho":-35.6185,"theo":3802.7992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3831.29992675781},{"option":"SPXW260618C11200000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0502,"theta":-0.0037,"rho":0.0059,"theo":0.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0750000029802322},{"option":"SPXW260618P11200000","bid":4186.5,"bid_size":0.0,"ask":4209.3,"ask_size":0.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0502,"theta":0.0,"rho":-36.9382,"theo":4197.3287,"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":4225.39990234375},{"option":"SPXW260618C11600000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2576,"open_interest":15.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0383,"theta":-0.0029,"rho":0.0044,"theo":0.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T15:45:08","percent_change":0.0,"prev_day_close":0.0500000007450581},{"option":"SPXW260618P11600000","bid":4581.1,"bid_size":0.0,"ask":4603.9,"ask_size":0.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0383,"theta":0.0,"rho":-38.2574,"theo":4591.8623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4620.44995117188},{"option":"SPXW260618C12000000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0294,"theta":-0.0024,"rho":0.0033,"theo":0.0352,"change":0.0,"open":0.0,"high":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":"SPXW260618P12000000","bid":4975.7,"bid_size":0.0,"ask":4998.6,"ask_size":0.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0294,"theta":0.0,"rho":-39.5761,"theo":4986.3991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5014.80004882812},{"option":"SPXW260618C12400000","bid":0.0,"bid_size":0.0,"ask":0.15,"ask_size":0.0,"iv":0.2881,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0227,"theta":-0.0019,"rho":0.0025,"theo":0.0273,"change":0.0,"open":0.0,"high":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":"SPXW260618P12400000","bid":5370.3,"bid_size":0.0,"ask":5393.2,"ask_size":0.0,"iv":0.3167,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0227,"theta":0.0,"rho":-40.8945,"theo":5380.9384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":5409.55004882812},{"option":"SPXW260630C02600000","bid":4284.2,"bid_size":0.0,"ask":4297.6,"ask_size":0.0,"iv":0.652,"open_interest":1.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.414,"theta":0.0,"rho":9.1538,"theo":4288.7758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4388.62,"last_trade_time":"2026-01-28T13:11:20","percent_change":0.0,"prev_day_close":4262.85009765625},{"option":"SPXW260630P02600000","bid":2.8,"bid_size":0.0,"ask":3.1,"ask_size":0.0,"iv":0.6495,"open_interest":1245.0,"volume":44.0,"delta":-0.0033,"gamma":0.0,"vega":0.414,"theta":-0.0944,"rho":-0.088,"theo":2.8255,"change":0.075,"open":2.87,"high":3.05,"low":2.85,"tick":"up","last_trade_price":3.05,"last_trade_time":"2026-02-18T14:53:41","percent_change":2.52101,"prev_day_close":2.97499990463257},{"option":"SPXW260630C02800000","bid":4087.6,"bid_size":0.0,"ask":4101.0,"ask_size":0.0,"iv":0.6208,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0,"vega":0.5278,"theta":0.0,"rho":9.8332,"theo":4092.487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4066.55004882812},{"option":"SPXW260630P02800000","bid":3.6,"bid_size":0.0,"ask":3.9,"ask_size":0.0,"iv":0.62,"open_interest":474.0,"volume":4.0,"delta":-0.0043,"gamma":0.0,"vega":0.528,"theta":-0.1154,"rho":-0.1153,"theo":3.6272,"change":0.1,"open":3.85,"high":3.85,"low":3.85,"tick":"down","last_trade_price":3.85,"last_trade_time":"2026-02-18T14:53:41","percent_change":2.66667,"prev_day_close":3.75},{"option":"SPXW260630C03000000","bid":3892.9,"bid_size":0.0,"ask":3904.6,"ask_size":0.0,"iv":0.596,"open_interest":2.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.6647,"theta":0.0,"rho":10.5065,"theo":3896.361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3841.12,"last_trade_time":"2026-01-21T13:05:28","percent_change":0.0,"prev_day_close":3869.84997558594},{"option":"SPXW260630P03000000","bid":4.5,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.5909,"open_interest":676.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.665,"theta":-0.1391,"rho":-0.1489,"theo":4.5918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.85,"last_trade_time":"2026-02-17T13:32:57","percent_change":0.0,"prev_day_close":4.70000004768372},{"option":"SPXW260630C03100000","bid":3794.9,"bid_size":0.0,"ask":3807.6,"ask_size":0.0,"iv":0.5792,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0,"vega":0.7427,"theta":0.0,"rho":10.8401,"theo":3798.3618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3772.09997558594},{"option":"SPXW260630P03100000","bid":5.0,"bid_size":0.0,"ask":5.3,"ask_size":0.0,"iv":0.5774,"open_interest":240.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":0.7432,"theta":-0.1519,"rho":-0.1686,"theo":5.1379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.35,"last_trade_time":"2026-02-17T13:32:57","percent_change":0.0,"prev_day_close":5.25},{"option":"SPXW260630C03200000","bid":3697.0,"bid_size":0.0,"ask":3709.4,"ask_size":0.0,"iv":0.5632,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0,"vega":0.8259,"theta":0.0,"rho":11.172,"theo":3700.4066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3673.95007324219},{"option":"SPXW260630P03200000","bid":5.6,"bid_size":0.0,"ask":5.8,"ask_size":0.0,"iv":0.5636,"open_interest":575.0,"volume":24.0,"delta":-0.0071,"gamma":0.0,"vega":0.8259,"theta":-0.1651,"rho":-0.19,"theo":5.7229,"change":-0.23,"open":5.55,"high":5.57,"low":5.53,"tick":"up","last_trade_price":5.57,"last_trade_time":"2026-02-18T13:50:45","percent_change":-3.96552,"prev_day_close":5.79999995231628},{"option":"SPXW260630C03300000","bid":3599.1,"bid_size":0.0,"ask":3611.3,"ask_size":0.0,"iv":0.5513,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0,"vega":0.9148,"theta":0.0,"rho":11.5022,"theo":3602.495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3575.69995117188},{"option":"SPXW260630P03300000","bid":6.2,"bid_size":0.0,"ask":6.4,"ask_size":0.0,"iv":0.55,"open_interest":112.0,"volume":2.0,"delta":-0.008,"gamma":0.0,"vega":0.9149,"theta":-0.179,"rho":-0.2132,"theo":6.3561,"change":-0.5,"open":5.9,"high":5.9,"low":5.9,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T10:53:57","percent_change":-7.8125,"prev_day_close":6.40000009536743},{"option":"SPXW260630C03400000","bid":3501.2,"bid_size":0.0,"ask":3513.3,"ask_size":0.0,"iv":0.5357,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0,"vega":1.0112,"theta":0.0,"rho":11.8302,"theo":3504.6272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3478.0},{"option":"SPXW260630P03400000","bid":6.8,"bid_size":0.0,"ask":7.1,"ask_size":0.0,"iv":0.5367,"open_interest":536.0,"volume":0.0,"delta":-0.0089,"gamma":0.0,"vega":1.0114,"theta":-0.1933,"rho":-0.2386,"theo":7.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.45,"last_trade_time":"2026-02-06T11:08:57","percent_change":0.0,"prev_day_close":7.04999995231628},{"option":"SPXW260630C03500000","bid":3403.5,"bid_size":0.0,"ask":3415.0,"ask_size":0.0,"iv":0.5236,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0,"vega":1.1158,"theta":0.0,"rho":12.1557,"theo":3406.8047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3380.09997558594},{"option":"SPXW260630P03500000","bid":7.5,"bid_size":0.0,"ask":7.8,"ask_size":0.0,"iv":0.5235,"open_interest":642.0,"volume":0.0,"delta":-0.01,"gamma":0.0,"vega":1.1159,"theta":-0.2081,"rho":-0.2665,"theo":7.7549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-13T16:08:55","percent_change":0.0,"prev_day_close":7.75},{"option":"SPXW260630C03600000","bid":3305.8,"bid_size":0.0,"ask":3317.1,"ask_size":0.0,"iv":0.5105,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0,"vega":1.2272,"theta":0.0,"rho":12.4785,"theo":3309.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3282.55004882812},{"option":"SPXW260630P03600000","bid":8.3,"bid_size":0.0,"ask":8.6,"ask_size":0.0,"iv":0.5105,"open_interest":981.0,"volume":4.0,"delta":-0.0111,"gamma":0.0,"vega":1.2274,"theta":-0.2233,"rho":-0.2971,"theo":8.5247,"change":-0.61,"open":7.9,"high":7.94,"low":7.9,"tick":"up","last_trade_price":7.94,"last_trade_time":"2026-02-18T10:29:14","percent_change":-7.1345,"prev_day_close":8.5499997138977},{"option":"SPXW260630C03700000","bid":3207.8,"bid_size":0.0,"ask":3219.2,"ask_size":0.0,"iv":0.498,"open_interest":0.0,"volume":0.0,"delta":0.9878,"gamma":0.0,"vega":1.3449,"theta":0.0,"rho":12.799,"theo":3211.3049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3184.59997558594},{"option":"SPXW260630P03700000","bid":9.1,"bid_size":0.0,"ask":9.4,"ask_size":0.0,"iv":0.4981,"open_interest":259.0,"volume":0.0,"delta":-0.0123,"gamma":0.0,"vega":1.3451,"theta":-0.2389,"rho":-0.33,"theo":9.3439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.84,"last_trade_time":"2026-02-17T11:38:17","percent_change":0.0,"prev_day_close":9.34999990463257},{"option":"SPXW260630C03800000","bid":3110.2,"bid_size":0.0,"ask":3121.6,"ask_size":0.0,"iv":0.4869,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0,"vega":1.4701,"theta":0.0,"rho":13.1171,"theo":3113.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3086.80004882812},{"option":"SPXW260630P03800000","bid":10.0,"bid_size":0.0,"ask":10.3,"ask_size":0.0,"iv":0.4852,"open_interest":341.0,"volume":3.0,"delta":-0.0137,"gamma":0.0,"vega":1.4704,"theta":-0.2549,"rho":-0.3652,"theo":10.2138,"change":-0.81,"open":9.44,"high":9.44,"low":9.44,"tick":"down","last_trade_price":9.44,"last_trade_time":"2026-02-18T13:00:46","percent_change":-7.90244,"prev_day_close":10.25},{"option":"SPXW260630C03900000","bid":3012.7,"bid_size":0.0,"ask":3023.8,"ask_size":0.0,"iv":0.4717,"open_interest":0.0,"volume":0.0,"delta":0.985,"gamma":0.0,"vega":1.6054,"theta":0.0,"rho":13.432,"theo":3016.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2989.59997558594},{"option":"SPXW260630P03900000","bid":10.9,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.4728,"open_interest":360.0,"volume":5.0,"delta":-0.0152,"gamma":0.0,"vega":1.6057,"theta":-0.2712,"rho":-0.4037,"theo":11.1374,"change":-0.71,"open":10.9,"high":10.9,"low":10.44,"tick":"down","last_trade_price":10.44,"last_trade_time":"2026-02-18T10:35:53","percent_change":-6.36771,"prev_day_close":11.1500000953674},{"option":"SPXW260630C04000000","bid":2915.4,"bid_size":0.0,"ask":2926.1,"ask_size":0.0,"iv":0.4606,"open_interest":2.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":1.7516,"theta":0.0,"rho":13.743,"theo":2918.4484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2790.0,"last_trade_time":"2025-10-16T09:51:28","percent_change":0.0,"prev_day_close":2891.65002441406},{"option":"SPXW260630P04000000","bid":11.9,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.4601,"open_interest":696.0,"volume":4.0,"delta":-0.0167,"gamma":0.0,"vega":1.7519,"theta":-0.288,"rho":-0.4461,"theo":12.1205,"change":-0.98,"open":11.12,"high":11.17,"low":11.12,"tick":"up","last_trade_price":11.17,"last_trade_time":"2026-02-18T11:08:46","percent_change":-8.06584,"prev_day_close":12.1500000953674},{"option":"SPXW260630C04100000","bid":2817.8,"bid_size":0.0,"ask":2828.5,"ask_size":0.0,"iv":0.4492,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0,"vega":1.9076,"theta":0.0,"rho":14.0498,"theo":2820.9542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2793.94995117188},{"option":"SPXW260630P04100000","bid":13.0,"bid_size":0.0,"ask":13.3,"ask_size":0.0,"iv":0.448,"open_interest":413.0,"volume":2.0,"delta":-0.0185,"gamma":0.0,"vega":1.9079,"theta":-0.3052,"rho":-0.4926,"theo":13.1708,"change":-0.99,"open":12.26,"high":12.26,"low":12.26,"tick":"up","last_trade_price":12.26,"last_trade_time":"2026-02-18T13:00:46","percent_change":-7.4717,"prev_day_close":13.25},{"option":"SPXW260630C04200000","bid":2720.6,"bid_size":0.0,"ask":2730.9,"ask_size":0.0,"iv":0.4354,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":2.073,"theta":0.0,"rho":14.3529,"theo":2723.535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2697.15002441406},{"option":"SPXW260630P04200000","bid":14.1,"bid_size":0.0,"ask":14.4,"ask_size":0.0,"iv":0.4358,"open_interest":640.0,"volume":0.0,"delta":-0.0204,"gamma":0.0,"vega":2.0733,"theta":-0.323,"rho":-0.543,"theo":14.2961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.5,"last_trade_time":"2026-02-17T12:46:17","percent_change":0.0,"prev_day_close":14.3499999046326},{"option":"SPXW260630C04250000","bid":2672.0,"bid_size":0.0,"ask":2682.2,"ask_size":0.0,"iv":0.4304,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0,"vega":2.1599,"theta":0.0,"rho":14.5029,"theo":2674.8562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2648.5},{"option":"SPXW260630P04250000","bid":14.7,"bid_size":0.0,"ask":15.0,"ask_size":0.0,"iv":0.4298,"open_interest":141.0,"volume":0.0,"delta":-0.0214,"gamma":0.0,"vega":2.1602,"theta":-0.3321,"rho":-0.5696,"theo":14.8895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.65,"last_trade_time":"2026-02-17T11:54:40","percent_change":0.0,"prev_day_close":15.0},{"option":"SPXW260630C04300000","bid":2623.4,"bid_size":0.0,"ask":2633.5,"ask_size":0.0,"iv":0.4241,"open_interest":0.0,"volume":0.0,"delta":0.9777,"gamma":0.0,"vega":2.2503,"theta":0.0,"rho":14.6518,"theo":2626.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2599.85009765625},{"option":"SPXW260630P04300000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.4236,"open_interest":474.0,"volume":2.0,"delta":-0.0225,"gamma":0.0,"vega":2.2507,"theta":-0.3413,"rho":-0.5975,"theo":15.5053,"change":-0.12,"open":15.43,"high":15.53,"low":15.43,"tick":"up","last_trade_price":15.53,"last_trade_time":"2026-02-18T14:32:04","percent_change":-0.766774,"prev_day_close":15.6500000953674},{"option":"SPXW260630C04350000","bid":2574.8,"bid_size":0.0,"ask":2584.8,"ask_size":0.0,"iv":0.4191,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0,"vega":2.3449,"theta":0.0,"rho":14.7991,"theo":2577.5672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2551.19995117188},{"option":"SPXW260630P04350000","bid":15.9,"bid_size":0.0,"ask":16.3,"ask_size":0.0,"iv":0.4176,"open_interest":260.0,"volume":0.0,"delta":-0.0236,"gamma":0.0,"vega":2.3453,"theta":-0.3507,"rho":-0.6268,"theo":16.1451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.93,"last_trade_time":"2026-02-12T14:10:36","percent_change":0.0,"prev_day_close":16.3000001907349},{"option":"SPXW260630C04400000","bid":2526.2,"bid_size":0.0,"ask":2536.1,"ask_size":0.0,"iv":0.412,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0,"vega":2.444,"theta":0.0,"rho":14.9449,"theo":2528.961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2502.65002441406},{"option":"SPXW260630P04400000","bid":16.6,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.4118,"open_interest":253.0,"volume":0.0,"delta":-0.0248,"gamma":0.0,"vega":2.4444,"theta":-0.3603,"rho":-0.6578,"theo":16.8111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.2,"last_trade_time":"2026-02-17T13:32:57","percent_change":0.0,"prev_day_close":16.9499998092651},{"option":"SPXW260630C04450000","bid":2477.6,"bid_size":0.0,"ask":2487.5,"ask_size":0.0,"iv":0.4072,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0,"vega":2.5476,"theta":0.0,"rho":15.0887,"theo":2480.3835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2453.5},{"option":"SPXW260630P04450000","bid":17.3,"bid_size":0.0,"ask":17.6,"ask_size":0.0,"iv":0.4056,"open_interest":490.0,"volume":60.0,"delta":-0.026,"gamma":0.0,"vega":2.5481,"theta":-0.3701,"rho":-0.6906,"theo":17.5059,"change":-0.45,"open":17.65,"high":17.65,"low":17.2,"tick":"no_change","last_trade_price":17.2,"last_trade_time":"2026-02-18T09:46:49","percent_change":-2.54957,"prev_day_close":17.6499996185303},{"option":"SPXW260630C04500000","bid":2429.2,"bid_size":0.0,"ask":2438.7,"ask_size":0.0,"iv":0.4002,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0,"vega":2.6557,"theta":0.0,"rho":15.2306,"theo":2431.8376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2538.56,"last_trade_time":"2026-02-10T10:47:31","percent_change":0.0,"prev_day_close":2405.59997558594},{"option":"SPXW260630P04500000","bid":18.0,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.3998,"open_interest":588.0,"volume":8.0,"delta":-0.0274,"gamma":0.0,"vega":2.6561,"theta":-0.3801,"rho":-0.7254,"theo":18.2323,"change":-1.45,"open":17.0,"high":17.0,"low":17.0,"tick":"no_change","last_trade_price":17.0,"last_trade_time":"2026-02-18T10:59:37","percent_change":-7.85908,"prev_day_close":18.4499998092651},{"option":"SPXW260630C04550000","bid":2380.6,"bid_size":0.0,"ask":2390.3,"ask_size":0.0,"iv":0.3945,"open_interest":0.0,"volume":0.0,"delta":0.9715,"gamma":0.0,"vega":2.7678,"theta":0.0,"rho":15.3706,"theo":2383.3261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2356.85009765625},{"option":"SPXW260630P04550000","bid":18.7,"bid_size":0.0,"ask":19.1,"ask_size":0.0,"iv":0.3941,"open_interest":258.0,"volume":0.0,"delta":-0.0287,"gamma":0.0,"vega":2.7678,"theta":-0.3903,"rho":-0.762,"theo":18.9898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.75,"last_trade_time":"2026-02-17T12:46:17","percent_change":0.0,"prev_day_close":19.1999998092651},{"option":"SPXW260630C04600000","bid":2332.2,"bid_size":0.0,"ask":2341.7,"ask_size":0.0,"iv":0.3888,"open_interest":19.0,"volume":0.0,"delta":0.97,"gamma":0.0,"vega":2.8839,"theta":0.0,"rho":15.5087,"theo":2334.8521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2330.42,"last_trade_time":"2026-01-20T10:55:11","percent_change":0.0,"prev_day_close":2308.65002441406},{"option":"SPXW260630P04600000","bid":19.5,"bid_size":0.0,"ask":19.9,"ask_size":0.0,"iv":0.3881,"open_interest":464.0,"volume":0.0,"delta":-0.0302,"gamma":0.0,"vega":2.8839,"theta":-0.4009,"rho":-0.8006,"theo":19.7879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.44,"last_trade_time":"2026-02-17T13:23:39","percent_change":0.0,"prev_day_close":20.0500001907349},{"option":"SPXW260630C04650000","bid":2283.8,"bid_size":0.0,"ask":2293.2,"ask_size":0.0,"iv":0.3834,"open_interest":4.0,"volume":0.0,"delta":0.9685,"gamma":0.0,"vega":3.0042,"theta":0.0,"rho":15.6449,"theo":2286.4187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2140.73,"last_trade_time":"2025-11-07T13:08:24","percent_change":0.0,"prev_day_close":2259.95007324219},{"option":"SPXW260630P04650000","bid":20.4,"bid_size":0.0,"ask":20.8,"ask_size":0.0,"iv":0.3824,"open_interest":264.0,"volume":0.0,"delta":-0.0317,"gamma":0.0,"vega":3.0042,"theta":-0.4117,"rho":-0.841,"theo":20.6266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.7,"last_trade_time":"2026-02-13T10:48:32","percent_change":0.0,"prev_day_close":20.9000005722046},{"option":"SPXW260630C04700000","bid":2235.4,"bid_size":0.0,"ask":2244.7,"ask_size":0.0,"iv":0.3768,"open_interest":24.0,"volume":0.0,"delta":0.9668,"gamma":0.0,"vega":3.1296,"theta":0.0,"rho":15.7791,"theo":2238.029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2260.25,"last_trade_time":"2025-12-22T14:04:15","percent_change":0.0,"prev_day_close":2211.65002441406},{"option":"SPXW260630P04700000","bid":21.2,"bid_size":0.0,"ask":21.6,"ask_size":0.0,"iv":0.3765,"open_interest":475.0,"volume":0.0,"delta":-0.0334,"gamma":0.0,"vega":3.1296,"theta":-0.4228,"rho":-0.8835,"theo":21.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.25,"last_trade_time":"2026-02-17T12:43:27","percent_change":0.0,"prev_day_close":21.8000001907349},{"option":"SPXW260630C04750000","bid":2187.1,"bid_size":0.0,"ask":2196.3,"ask_size":0.0,"iv":0.3712,"open_interest":1.0,"volume":1.0,"delta":0.9651,"gamma":0.0,"vega":3.261,"theta":0.0,"rho":15.911,"theo":2189.6867,"change":48.94,"open":2212.04,"high":2212.04,"low":2212.04,"tick":"up","last_trade_price":2212.04,"last_trade_time":"2026-02-18T10:51:38","percent_change":2.26249,"prev_day_close":2163.09997558594},{"option":"SPXW260630P04750000","bid":22.2,"bid_size":0.0,"ask":22.6,"ask_size":0.0,"iv":0.3709,"open_interest":470.0,"volume":0.0,"delta":-0.0351,"gamma":0.0,"vega":3.261,"theta":-0.4343,"rho":-0.9283,"theo":22.4389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.87,"last_trade_time":"2026-02-09T11:48:48","percent_change":0.0,"prev_day_close":22.8000001907349},{"option":"SPXW260630C04800000","bid":2138.9,"bid_size":0.0,"ask":2148.0,"ask_size":0.0,"iv":0.3654,"open_interest":3.0,"volume":0.0,"delta":0.9633,"gamma":0.0,"vega":3.3994,"theta":0.0,"rho":16.0401,"theo":2141.396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2203.98,"last_trade_time":"2026-01-30T12:28:54","percent_change":0.0,"prev_day_close":2114.84997558594},{"option":"SPXW260630P04800000","bid":23.1,"bid_size":0.0,"ask":23.5,"ask_size":0.0,"iv":0.3652,"open_interest":238.0,"volume":0.0,"delta":-0.0369,"gamma":0.0,"vega":3.3994,"theta":-0.4461,"rho":-0.9759,"theo":23.4203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-12T15:50:10","percent_change":0.0,"prev_day_close":23.8000001907349},{"option":"SPXW260630C04850000","bid":2090.6,"bid_size":0.0,"ask":2099.7,"ask_size":0.0,"iv":0.3604,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0001,"vega":3.5457,"theta":-0.0036,"rho":16.1659,"theo":2093.162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2066.75},{"option":"SPXW260630P04850000","bid":24.2,"bid_size":0.0,"ask":24.6,"ask_size":0.0,"iv":0.3598,"open_interest":604.0,"volume":0.0,"delta":-0.0389,"gamma":0.0001,"vega":3.5457,"theta":-0.4583,"rho":-1.0268,"theo":24.4584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.86,"last_trade_time":"2026-02-12T10:42:50","percent_change":0.0,"prev_day_close":24.8500003814697},{"option":"SPXW260630C04900000","bid":2042.6,"bid_size":0.0,"ask":2051.6,"ask_size":0.0,"iv":0.3551,"open_interest":1.0,"volume":0.0,"delta":0.9593,"gamma":0.0001,"vega":3.6998,"theta":-0.027,"rho":16.288,"theo":2044.9903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2012.73,"last_trade_time":"2025-12-18T10:53:16","percent_change":0.0,"prev_day_close":2018.60003662109},{"option":"SPXW260630P04900000","bid":25.3,"bid_size":0.0,"ask":25.7,"ask_size":0.0,"iv":0.3544,"open_interest":53.0,"volume":0.0,"delta":-0.0409,"gamma":0.0001,"vega":3.6998,"theta":-0.4709,"rho":-1.0814,"theo":25.5589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.69,"last_trade_time":"2026-02-11T10:24:19","percent_change":0.0,"prev_day_close":26.0},{"option":"SPXW260630C04950000","bid":1994.5,"bid_size":0.0,"ask":2003.2,"ask_size":0.0,"iv":0.349,"open_interest":1.0,"volume":0.0,"delta":0.9571,"gamma":0.0001,"vega":3.8611,"theta":-0.0509,"rho":16.4062,"theo":1996.8872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1888.85,"last_trade_time":"2025-10-15T15:07:07","percent_change":0.0,"prev_day_close":1970.5},{"option":"SPXW260630P04950000","bid":26.4,"bid_size":0.0,"ask":26.8,"ask_size":0.0,"iv":0.3488,"open_interest":616.0,"volume":0.0,"delta":-0.0431,"gamma":0.0001,"vega":3.8611,"theta":-0.484,"rho":-1.1399,"theo":26.7279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.08,"last_trade_time":"2026-02-17T14:22:02","percent_change":0.0,"prev_day_close":27.25},{"option":"SPXW260630C05000000","bid":1946.5,"bid_size":0.0,"ask":1955.0,"ask_size":0.0,"iv":0.3438,"open_interest":5249.0,"volume":0.0,"delta":0.9547,"gamma":0.0001,"vega":4.0291,"theta":-0.0752,"rho":16.5206,"theo":1948.859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1884.84,"last_trade_time":"2026-02-13T09:41:30","percent_change":0.0,"prev_day_close":1922.70001220703},{"option":"SPXW260630P05000000","bid":27.6,"bid_size":0.0,"ask":28.1,"ask_size":0.0,"iv":0.3435,"open_interest":5428.0,"volume":102.0,"delta":-0.0455,"gamma":0.0001,"vega":4.0291,"theta":-0.4975,"rho":-1.2021,"theo":27.9718,"change":-2.61,"open":28.1,"high":28.1,"low":25.89,"tick":"no_change","last_trade_price":25.89,"last_trade_time":"2026-02-18T11:08:46","percent_change":-9.1579,"prev_day_close":28.5},{"option":"SPXW260630C05050000","bid":1898.6,"bid_size":0.0,"ask":1907.4,"ask_size":0.0,"iv":0.3386,"open_interest":0.0,"volume":0.0,"delta":0.9522,"gamma":0.0001,"vega":4.2037,"theta":-0.1001,"rho":16.6315,"theo":1900.9115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1834.01,"last_trade_time":"2025-10-20T10:36:43","percent_change":0.0,"prev_day_close":1874.64996337891},{"option":"SPXW260630P05050000","bid":29.0,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.3382,"open_interest":157.0,"volume":20.0,"delta":-0.048,"gamma":0.0001,"vega":4.2037,"theta":-0.5115,"rho":-1.2679,"theo":29.2965,"change":-0.85,"open":29.0,"high":29.0,"low":29.0,"tick":"up","last_trade_price":29.0,"last_trade_time":"2026-02-18T09:46:15","percent_change":-2.84757,"prev_day_close":29.8500003814697},{"option":"SPXW260630C05075000","bid":1875.1,"bid_size":0.0,"ask":1883.5,"ask_size":0.0,"iv":0.3354,"open_interest":0.0,"volume":0.0,"delta":0.9509,"gamma":0.0001,"vega":4.2938,"theta":-0.1127,"rho":16.6856,"theo":1876.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1850.75},{"option":"SPXW260630P05075000","bid":29.6,"bid_size":0.0,"ask":30.1,"ask_size":0.0,"iv":0.3355,"open_interest":116.0,"volume":0.0,"delta":-0.0493,"gamma":0.0001,"vega":4.2938,"theta":-0.5187,"rho":-1.3022,"theo":29.991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.55,"last_trade_time":"2026-02-13T09:48:02","percent_change":0.0,"prev_day_close":30.5999994277954},{"option":"SPXW260630C05100000","bid":1850.8,"bid_size":0.0,"ask":1859.5,"ask_size":0.0,"iv":0.3326,"open_interest":1.0,"volume":0.0,"delta":0.9496,"gamma":0.0001,"vega":4.3862,"theta":-0.1254,"rho":16.7387,"theo":1853.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1434.06,"last_trade_time":"2025-07-10T11:46:46","percent_change":0.0,"prev_day_close":1826.90002441406},{"option":"SPXW260630P05100000","bid":30.4,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.3331,"open_interest":146.0,"volume":10.0,"delta":-0.0506,"gamma":0.0001,"vega":4.3862,"theta":-0.526,"rho":-1.3374,"theo":30.708,"change":-2.37,"open":29.24,"high":29.24,"low":28.94,"tick":"up","last_trade_price":28.98,"last_trade_time":"2026-02-18T10:29:14","percent_change":-7.55981,"prev_day_close":31.3500003814697},{"option":"SPXW260630C05125000","bid":1827.3,"bid_size":0.0,"ask":1835.6,"ask_size":0.0,"iv":0.3299,"open_interest":1.0,"volume":0.0,"delta":0.9482,"gamma":0.0001,"vega":4.4809,"theta":-0.1383,"rho":16.7907,"theo":1829.1551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1940.24,"last_trade_time":"2026-01-28T11:34:37","percent_change":0.0,"prev_day_close":1803.0},{"option":"SPXW260630P05125000","bid":31.1,"bid_size":0.0,"ask":31.5,"ask_size":0.0,"iv":0.3304,"open_interest":53.0,"volume":0.0,"delta":-0.052,"gamma":0.0001,"vega":4.4809,"theta":-0.5335,"rho":-1.3737,"theo":31.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.45,"last_trade_time":"2026-02-17T14:32:36","percent_change":0.0,"prev_day_close":32.1500005722046},{"option":"SPXW260630C05150000","bid":1803.3,"bid_size":0.0,"ask":1811.7,"ask_size":0.0,"iv":0.3287,"open_interest":1.0,"volume":0.0,"delta":0.9467,"gamma":0.0001,"vega":4.5782,"theta":-0.1513,"rho":16.8416,"theo":1805.2836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1916.62,"last_trade_time":"2026-01-28T11:31:47","percent_change":0.0,"prev_day_close":1778.95001220703},{"option":"SPXW260630P05150000","bid":31.9,"bid_size":0.0,"ask":32.3,"ask_size":0.0,"iv":0.3279,"open_interest":182.0,"volume":0.0,"delta":-0.0535,"gamma":0.0001,"vega":4.5782,"theta":-0.5411,"rho":-1.4112,"theo":32.2128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.96,"last_trade_time":"2026-02-12T14:10:36","percent_change":0.0,"prev_day_close":32.9500007629394},{"option":"SPXW260630C05175000","bid":1779.2,"bid_size":0.0,"ask":1787.8,"ask_size":0.0,"iv":0.3253,"open_interest":37.0,"volume":0.0,"delta":0.9452,"gamma":0.0001,"vega":4.6785,"theta":-0.1645,"rho":16.891,"theo":1781.4372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1894.68,"last_trade_time":"2026-01-28T11:27:28","percent_change":0.0,"prev_day_close":1755.44995117188},{"option":"SPXW260630P05175000","bid":32.6,"bid_size":0.0,"ask":33.1,"ask_size":0.0,"iv":0.3254,"open_interest":186.0,"volume":0.0,"delta":-0.055,"gamma":0.0001,"vega":4.6785,"theta":-0.5488,"rho":-1.4501,"theo":33.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.5,"last_trade_time":"2026-02-06T09:53:44","percent_change":0.0,"prev_day_close":33.75},{"option":"SPXW260630C05200000","bid":1755.4,"bid_size":0.0,"ask":1763.9,"ask_size":0.0,"iv":0.3229,"open_interest":5.0,"volume":0.0,"delta":0.9437,"gamma":0.0001,"vega":4.7817,"theta":-0.1777,"rho":16.939,"theo":1757.6172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1830.66,"last_trade_time":"2026-01-30T11:04:53","percent_change":0.0,"prev_day_close":1731.95001220703},{"option":"SPXW260630P05200000","bid":33.5,"bid_size":0.0,"ask":33.9,"ask_size":0.0,"iv":0.3228,"open_interest":718.0,"volume":106.0,"delta":-0.0565,"gamma":0.0001,"vega":4.7817,"theta":-0.5566,"rho":-1.4905,"theo":33.8185,"change":-1.29,"open":34.1,"high":34.1,"low":31.73,"tick":"up","last_trade_price":33.36,"last_trade_time":"2026-02-18T15:59:07","percent_change":-3.72295,"prev_day_close":34.6500015258789},{"option":"SPXW260630C05225000","bid":1731.5,"bid_size":0.0,"ask":1739.9,"ask_size":0.0,"iv":0.3207,"open_interest":19.0,"volume":0.0,"delta":0.9421,"gamma":0.0001,"vega":4.8879,"theta":-0.1911,"rho":16.9854,"theo":1733.8247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1844.76,"last_trade_time":"2026-01-28T11:38:28","percent_change":0.0,"prev_day_close":1707.64996337891},{"option":"SPXW260630P05225000","bid":34.3,"bid_size":0.0,"ask":34.8,"ask_size":0.0,"iv":0.3203,"open_interest":675.0,"volume":10.0,"delta":-0.0581,"gamma":0.0001,"vega":4.8879,"theta":-0.5646,"rho":-1.5324,"theo":34.6621,"change":-0.25,"open":35.3,"high":35.3,"low":35.3,"tick":"up","last_trade_price":35.3,"last_trade_time":"2026-02-18T09:32:21","percent_change":-0.703233,"prev_day_close":35.5499992370606},{"option":"SPXW260630C05250000","bid":1708.1,"bid_size":0.0,"ask":1716.3,"ask_size":0.0,"iv":0.3181,"open_interest":26.0,"volume":0.0,"delta":0.9404,"gamma":0.0001,"vega":4.997,"theta":-0.2047,"rho":17.0301,"theo":1710.0609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1710.0,"last_trade_time":"2025-12-03T09:52:25","percent_change":0.0,"prev_day_close":1683.90002441406},{"option":"SPXW260630P05250000","bid":35.2,"bid_size":0.0,"ask":35.7,"ask_size":0.0,"iv":0.3177,"open_interest":158.0,"volume":20.0,"delta":-0.0598,"gamma":0.0001,"vega":4.997,"theta":-0.5728,"rho":-1.5761,"theo":35.5344,"change":-1.05,"open":35.4,"high":35.4,"low":35.4,"tick":"no_change","last_trade_price":35.4,"last_trade_time":"2026-02-18T09:46:49","percent_change":-2.88066,"prev_day_close":36.4500007629394},{"option":"SPXW260630C05275000","bid":1684.4,"bid_size":0.0,"ask":1692.6,"ask_size":0.0,"iv":0.3147,"open_interest":2.0,"volume":0.0,"delta":0.9387,"gamma":0.0001,"vega":5.1088,"theta":-0.2184,"rho":17.0731,"theo":1686.3271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1763.78,"last_trade_time":"2026-01-30T14:26:57","percent_change":0.0,"prev_day_close":1660.95001220703},{"option":"SPXW260630P05275000","bid":36.1,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.3153,"open_interest":149.0,"volume":0.0,"delta":-0.0615,"gamma":0.0001,"vega":5.1088,"theta":-0.581,"rho":-1.6214,"theo":36.4366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.85,"last_trade_time":"2026-01-12T13:58:52","percent_change":0.0,"prev_day_close":37.3999996185303},{"option":"SPXW260630C05300000","bid":1660.7,"bid_size":0.0,"ask":1668.8,"ask_size":0.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.937,"gamma":0.0001,"vega":5.223,"theta":-0.2322,"rho":17.1144,"theo":1662.6246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1636.64996337891},{"option":"SPXW260630P05300000","bid":37.0,"bid_size":0.0,"ask":37.5,"ask_size":0.0,"iv":0.3128,"open_interest":402.0,"volume":1.0,"delta":-0.0632,"gamma":0.0001,"vega":5.223,"theta":-0.5894,"rho":-1.6685,"theo":37.3702,"change":-1.29,"open":37.11,"high":37.11,"low":37.11,"tick":"down","last_trade_price":37.11,"last_trade_time":"2026-02-18T09:43:25","percent_change":-3.35937,"prev_day_close":38.3999996185303},{"option":"SPXW260630C05325000","bid":1636.8,"bid_size":0.0,"ask":1645.0,"ask_size":0.0,"iv":0.3106,"open_interest":16.0,"volume":0.0,"delta":0.9351,"gamma":0.0001,"vega":5.3395,"theta":-0.2461,"rho":17.1541,"theo":1638.9546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1752.32,"last_trade_time":"2026-01-28T11:25:19","percent_change":0.0,"prev_day_close":1613.25},{"option":"SPXW260630P05325000","bid":38.0,"bid_size":0.0,"ask":38.5,"ask_size":0.0,"iv":0.3104,"open_interest":113.0,"volume":0.0,"delta":-0.065,"gamma":0.0001,"vega":5.3395,"theta":-0.598,"rho":-1.7171,"theo":38.3363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.35,"last_trade_time":"2026-02-17T11:42:35","percent_change":0.0,"prev_day_close":39.3999996185303},{"option":"SPXW260630C05350000","bid":1613.4,"bid_size":0.0,"ask":1621.4,"ask_size":0.0,"iv":0.3084,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0001,"vega":5.4581,"theta":-0.2602,"rho":17.1923,"theo":1615.3182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1590.04998779297},{"option":"SPXW260630P05350000","bid":39.0,"bid_size":0.0,"ask":39.5,"ask_size":0.0,"iv":0.308,"open_interest":50.0,"volume":0.0,"delta":-0.0669,"gamma":0.0001,"vega":5.4581,"theta":-0.6067,"rho":-1.7673,"theo":39.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.79,"last_trade_time":"2026-02-17T10:52:53","percent_change":0.0,"prev_day_close":40.4500007629394},{"option":"SPXW260630C05375000","bid":1589.8,"bid_size":0.0,"ask":1597.8,"ask_size":0.0,"iv":0.305,"open_interest":0.0,"volume":0.0,"delta":0.9313,"gamma":0.0001,"vega":5.5788,"theta":-0.2745,"rho":17.229,"theo":1591.7165,"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":1566.0},{"option":"SPXW260630P05375000","bid":40.0,"bid_size":0.0,"ask":40.5,"ask_size":0.0,"iv":0.3055,"open_interest":50.0,"volume":0.0,"delta":-0.0689,"gamma":0.0001,"vega":5.5788,"theta":-0.6155,"rho":-1.8189,"theo":40.3702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":42.12,"last_trade_time":"2026-02-12T13:56:21","percent_change":0.0,"prev_day_close":41.5},{"option":"SPXW260630C05400000","bid":1566.3,"bid_size":0.0,"ask":1574.2,"ask_size":0.0,"iv":0.3035,"open_interest":1.0,"volume":0.0,"delta":0.9293,"gamma":0.0001,"vega":5.7017,"theta":-0.2889,"rho":17.2643,"theo":1568.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1669.6,"last_trade_time":"2025-10-28T12:58:11","percent_change":0.0,"prev_day_close":1542.34997558594},{"option":"SPXW260630P05400000","bid":41.1,"bid_size":0.0,"ask":41.6,"ask_size":0.0,"iv":0.3031,"open_interest":80.0,"volume":0.0,"delta":-0.0709,"gamma":0.0001,"vega":5.7017,"theta":-0.6244,"rho":-1.872,"theo":41.4402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.24,"last_trade_time":"2026-02-12T11:50:40","percent_change":0.0,"prev_day_close":42.6500015258789},{"option":"SPXW260630C05425000","bid":1542.5,"bid_size":0.0,"ask":1550.5,"ask_size":0.0,"iv":0.3011,"open_interest":0.0,"volume":0.0,"delta":0.9272,"gamma":0.0001,"vega":5.8272,"theta":-0.3034,"rho":17.2981,"theo":1544.621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1518.70001220703},{"option":"SPXW260630P05425000","bid":42.2,"bid_size":0.0,"ask":42.7,"ask_size":0.0,"iv":0.3007,"open_interest":33.0,"volume":0.0,"delta":-0.073,"gamma":0.0001,"vega":5.8272,"theta":-0.6335,"rho":-1.9265,"theo":42.5469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.51,"last_trade_time":"2026-02-12T14:18:35","percent_change":0.0,"prev_day_close":43.7999992370606},{"option":"SPXW260630C05450000","bid":1519.1,"bid_size":0.0,"ask":1527.0,"ask_size":0.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.925,"gamma":0.0001,"vega":5.9557,"theta":-0.318,"rho":17.3302,"theo":1521.1294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1495.70001220703},{"option":"SPXW260630P05450000","bid":43.3,"bid_size":0.0,"ask":43.8,"ask_size":0.0,"iv":0.2983,"open_interest":38.0,"volume":1.0,"delta":-0.0752,"gamma":0.0001,"vega":5.9557,"theta":-0.6428,"rho":-1.9827,"theo":43.6914,"change":-4.02,"open":40.98,"high":40.98,"low":40.98,"tick":"down","last_trade_price":40.98,"last_trade_time":"2026-02-18T10:43:56","percent_change":-8.93333,"prev_day_close":45.0},{"option":"SPXW260630C05475000","bid":1495.6,"bid_size":0.0,"ask":1503.5,"ask_size":0.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":0.9228,"gamma":0.0001,"vega":6.0876,"theta":-0.3328,"rho":17.3605,"theo":1497.6768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1472.0},{"option":"SPXW260630P05475000","bid":44.5,"bid_size":0.0,"ask":45.0,"ask_size":0.0,"iv":0.2959,"open_interest":233.0,"volume":0.0,"delta":-0.0774,"gamma":0.0001,"vega":6.0876,"theta":-0.6521,"rho":-2.0408,"theo":44.8748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.34,"last_trade_time":"2026-02-06T11:02:09","percent_change":0.0,"prev_day_close":46.2000007629394},{"option":"SPXW260630C05500000","bid":1472.2,"bid_size":0.0,"ask":1480.1,"ask_size":0.0,"iv":0.2937,"open_interest":11.0,"volume":0.0,"delta":0.9205,"gamma":0.0001,"vega":6.2231,"theta":-0.3477,"rho":17.3886,"theo":1474.2645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1556.32,"last_trade_time":"2026-01-26T10:43:05","percent_change":0.0,"prev_day_close":1448.90002441406},{"option":"SPXW260630P05500000","bid":45.8,"bid_size":0.0,"ask":46.2,"ask_size":0.0,"iv":0.2936,"open_interest":1227.0,"volume":42.0,"delta":-0.0797,"gamma":0.0001,"vega":6.2231,"theta":-0.6616,"rho":-2.101,"theo":46.0985,"change":-1.55,"open":43.1,"high":46.0,"low":42.9,"tick":"up","last_trade_price":46.0,"last_trade_time":"2026-02-18T16:05:00","percent_change":-3.25973,"prev_day_close":47.5500011444092},{"option":"SPXW260630C05525000","bid":1448.9,"bid_size":0.0,"ask":1456.6,"ask_size":0.0,"iv":0.2917,"open_interest":55.0,"volume":0.0,"delta":0.9181,"gamma":0.0001,"vega":6.3624,"theta":-0.3627,"rho":17.4144,"theo":1450.894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1460.0,"last_trade_time":"2025-12-03T09:52:25","percent_change":0.0,"prev_day_close":1425.59997558594},{"option":"SPXW260630P05525000","bid":46.9,"bid_size":0.0,"ask":47.5,"ask_size":0.0,"iv":0.2912,"open_interest":137.0,"volume":0.0,"delta":-0.0821,"gamma":0.0001,"vega":6.3624,"theta":-0.6712,"rho":-2.1636,"theo":47.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.6,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":48.8000011444092},{"option":"SPXW260630C05550000","bid":1425.5,"bid_size":0.0,"ask":1433.3,"ask_size":0.0,"iv":0.289,"open_interest":0.0,"volume":0.0,"delta":0.9156,"gamma":0.0001,"vega":6.5056,"theta":-0.3778,"rho":17.4375,"theo":1427.567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1402.35003662109},{"option":"SPXW260630P05550000","bid":48.2,"bid_size":0.0,"ask":48.8,"ask_size":0.0,"iv":0.2889,"open_interest":928.0,"volume":0.0,"delta":-0.0846,"gamma":0.0001,"vega":6.5056,"theta":-0.6809,"rho":-2.2288,"theo":48.6732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":56.1,"last_trade_time":"2026-02-13T15:49:13","percent_change":0.0,"prev_day_close":50.1999988555908},{"option":"SPXW260630C05575000","bid":1402.3,"bid_size":0.0,"ask":1410.1,"ask_size":0.0,"iv":0.287,"open_interest":0.0,"volume":0.0,"delta":0.9131,"gamma":0.0001,"vega":6.652,"theta":-0.393,"rho":17.458,"theo":1404.2853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1378.70001220703},{"option":"SPXW260630P05575000","bid":49.6,"bid_size":0.0,"ask":50.2,"ask_size":0.0,"iv":0.2867,"open_interest":155.0,"volume":0.0,"delta":-0.0871,"gamma":0.0001,"vega":6.652,"theta":-0.6907,"rho":-2.2966,"theo":50.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":51.49,"last_trade_time":"2026-02-12T14:56:32","percent_change":0.0,"prev_day_close":51.6000003814697},{"option":"SPXW260630C05600000","bid":1379.1,"bid_size":0.0,"ask":1386.8,"ask_size":0.0,"iv":0.2846,"open_interest":2.0,"volume":0.0,"delta":0.9104,"gamma":0.0001,"vega":6.8014,"theta":-0.4084,"rho":17.4759,"theo":1381.0506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1343.52,"last_trade_time":"2025-11-25T14:54:40","percent_change":0.0,"prev_day_close":1355.65002441406},{"option":"SPXW260630P05600000","bid":50.9,"bid_size":0.0,"ask":51.6,"ask_size":0.0,"iv":0.2843,"open_interest":1159.0,"volume":0.0,"delta":-0.0897,"gamma":0.0001,"vega":6.8014,"theta":-0.7007,"rho":-2.3671,"theo":51.4289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.34,"last_trade_time":"2026-02-17T15:30:21","percent_change":0.0,"prev_day_close":53.0499992370606},{"option":"SPXW260630C05625000","bid":1355.9,"bid_size":0.0,"ask":1363.6,"ask_size":0.0,"iv":0.2823,"open_interest":0.0,"volume":0.0,"delta":0.9077,"gamma":0.0001,"vega":6.9532,"theta":-0.4238,"rho":17.4914,"theo":1357.8645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1332.44995117188},{"option":"SPXW260630P05625000","bid":52.4,"bid_size":0.0,"ask":52.9,"ask_size":0.0,"iv":0.282,"open_interest":148.0,"volume":1.0,"delta":-0.0925,"gamma":0.0001,"vega":6.9532,"theta":-0.7107,"rho":-2.44,"theo":52.8789,"change":-5.2,"open":49.4,"high":49.4,"low":49.4,"tick":"down","last_trade_price":49.4,"last_trade_time":"2026-02-18T11:37:34","percent_change":-9.52381,"prev_day_close":54.6000003814697},{"option":"SPXW260630C05650000","bid":1332.7,"bid_size":0.0,"ask":1340.4,"ask_size":0.0,"iv":0.28,"open_interest":2.0,"volume":0.0,"delta":0.9049,"gamma":0.0001,"vega":7.107,"theta":-0.4394,"rho":17.5045,"theo":1334.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":948.37,"last_trade_time":"2025-08-01T11:48:06","percent_change":0.0,"prev_day_close":1309.34997558594},{"option":"SPXW260630P05650000","bid":53.8,"bid_size":0.0,"ask":54.5,"ask_size":0.0,"iv":0.2797,"open_interest":197.0,"volume":4.0,"delta":-0.0953,"gamma":0.0001,"vega":7.107,"theta":-0.7208,"rho":-2.5152,"theo":54.3788,"change":-4.78,"open":51.88,"high":51.88,"low":51.38,"tick":"down","last_trade_price":51.42,"last_trade_time":"2026-02-18T10:04:39","percent_change":-8.50534,"prev_day_close":56.2000007629394},{"option":"SPXW260630C05675000","bid":1309.8,"bid_size":0.0,"ask":1317.1,"ask_size":0.0,"iv":0.2775,"open_interest":0.0,"volume":0.0,"delta":0.902,"gamma":0.0001,"vega":7.263,"theta":-0.455,"rho":17.5157,"theo":1311.6435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":823.01,"last_trade_time":"2025-06-25T11:17:00","percent_change":0.0,"prev_day_close":1286.34997558594},{"option":"SPXW260630P05675000","bid":55.4,"bid_size":0.0,"ask":56.0,"ask_size":0.0,"iv":0.2774,"open_interest":250.0,"volume":3.0,"delta":-0.0982,"gamma":0.0001,"vega":7.263,"theta":-0.731,"rho":-2.5924,"theo":55.93,"change":-4.7,"open":53.1,"high":53.1,"low":53.1,"tick":"no_change","last_trade_price":53.1,"last_trade_time":"2026-02-18T11:55:46","percent_change":-8.13149,"prev_day_close":57.7999992370606},{"option":"SPXW260630C05700000","bid":1287.2,"bid_size":0.0,"ask":1294.2,"ask_size":0.0,"iv":0.2754,"open_interest":3.0,"volume":0.0,"delta":0.899,"gamma":0.0002,"vega":7.4211,"theta":-0.4707,"rho":17.5248,"theo":1288.611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1391.06,"last_trade_time":"2025-10-28T10:28:00","percent_change":0.0,"prev_day_close":1263.45001220703},{"option":"SPXW260630P05700000","bid":56.9,"bid_size":0.0,"ask":57.6,"ask_size":0.0,"iv":0.2752,"open_interest":600.0,"volume":0.0,"delta":-0.1012,"gamma":0.0002,"vega":7.4211,"theta":-0.7413,"rho":-2.6716,"theo":57.5336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.58,"last_trade_time":"2026-02-17T09:56:39","percent_change":0.0,"prev_day_close":59.4500007629394},{"option":"SPXW260630C05725000","bid":1263.7,"bid_size":0.0,"ask":1271.0,"ask_size":0.0,"iv":0.2732,"open_interest":1.0,"volume":0.0,"delta":0.8959,"gamma":0.0002,"vega":7.5821,"theta":-0.4864,"rho":17.5317,"theo":1265.6321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":864.93,"last_trade_time":"2025-07-01T15:40:47","percent_change":0.0,"prev_day_close":1240.45001220703},{"option":"SPXW260630P05725000","bid":58.6,"bid_size":0.0,"ask":59.3,"ask_size":0.0,"iv":0.2728,"open_interest":53.0,"volume":1.0,"delta":-0.1043,"gamma":0.0002,"vega":7.5821,"theta":-0.7516,"rho":-2.753,"theo":59.1908,"change":-5.9,"open":55.25,"high":55.25,"low":55.25,"tick":"down","last_trade_price":55.25,"last_trade_time":"2026-02-18T11:37:34","percent_change":-9.64841,"prev_day_close":61.1499996185303},{"option":"SPXW260630C05750000","bid":1240.8,"bid_size":0.0,"ask":1248.0,"ask_size":0.0,"iv":0.2709,"open_interest":1.0,"volume":0.0,"delta":0.8926,"gamma":0.0002,"vega":7.7464,"theta":-0.5022,"rho":17.5362,"theo":1242.708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":914.05,"last_trade_time":"2025-07-18T12:51:36","percent_change":0.0,"prev_day_close":1217.69995117188},{"option":"SPXW260630P05750000","bid":60.3,"bid_size":0.0,"ask":60.9,"ask_size":0.0,"iv":0.2706,"open_interest":1525.0,"volume":3.0,"delta":-0.1075,"gamma":0.0002,"vega":7.7464,"theta":-0.762,"rho":-2.8368,"theo":60.9027,"change":-5.2,"open":57.75,"high":57.75,"low":57.75,"tick":"no_change","last_trade_price":57.75,"last_trade_time":"2026-02-18T11:55:46","percent_change":-8.26052,"prev_day_close":62.9499988555908},{"option":"SPXW260630C05775000","bid":1218.4,"bid_size":0.0,"ask":1225.5,"ask_size":0.0,"iv":0.2683,"open_interest":0.0,"volume":0.0,"delta":0.8893,"gamma":0.0002,"vega":7.9148,"theta":-0.5181,"rho":17.5377,"theo":1219.8404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1194.90002441406},{"option":"SPXW260630P05775000","bid":62.0,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.2684,"open_interest":84.0,"volume":0.0,"delta":-0.1109,"gamma":0.0002,"vega":7.9148,"theta":-0.7725,"rho":-2.9237,"theo":62.6712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.52,"last_trade_time":"2026-02-13T10:59:27","percent_change":0.0,"prev_day_close":64.7999992370606},{"option":"SPXW260630C05800000","bid":1195.6,"bid_size":0.0,"ask":1202.4,"ask_size":0.0,"iv":0.2666,"open_interest":38.0,"volume":0.0,"delta":0.8859,"gamma":0.0002,"vega":8.0872,"theta":-0.534,"rho":17.5358,"theo":1197.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1171.77,"last_trade_time":"2026-02-13T11:00:04","percent_change":0.0,"prev_day_close":1172.19995117188},{"option":"SPXW260630P05800000","bid":63.8,"bid_size":0.0,"ask":64.5,"ask_size":0.0,"iv":0.2661,"open_interest":190.0,"volume":4.0,"delta":-0.1143,"gamma":0.0002,"vega":8.0872,"theta":-0.783,"rho":-3.0139,"theo":64.498,"change":-5.08,"open":64.29,"high":64.29,"low":60.38,"tick":"up","last_trade_price":61.67,"last_trade_time":"2026-02-18T12:02:16","percent_change":-7.61049,"prev_day_close":66.75},{"option":"SPXW260630C05825000","bid":1172.4,"bid_size":0.0,"ask":1179.7,"ask_size":0.0,"iv":0.2641,"open_interest":13.0,"volume":0.0,"delta":0.8824,"gamma":0.0002,"vega":8.2637,"theta":-0.5499,"rho":17.5302,"theo":1174.2825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1287.15,"last_trade_time":"2026-01-15T12:21:34","percent_change":0.0,"prev_day_close":1149.45001220703},{"option":"SPXW260630P05825000","bid":65.7,"bid_size":0.0,"ask":66.4,"ask_size":0.0,"iv":0.2638,"open_interest":60.0,"volume":0.0,"delta":-0.1178,"gamma":0.0002,"vega":8.2637,"theta":-0.7934,"rho":-3.1079,"theo":66.3854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.0,"last_trade_time":"2026-02-06T14:00:20","percent_change":0.0,"prev_day_close":68.6500015258789},{"option":"SPXW260630C05850000","bid":1149.7,"bid_size":0.0,"ask":1156.9,"ask_size":0.0,"iv":0.262,"open_interest":17.0,"volume":0.0,"delta":0.8787,"gamma":0.0002,"vega":8.4435,"theta":-0.5658,"rho":17.5207,"theo":1151.5969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1182.41,"last_trade_time":"2025-12-22T09:59:10","percent_change":0.0,"prev_day_close":1126.95001220703},{"option":"SPXW260630P05850000","bid":67.6,"bid_size":0.0,"ask":68.3,"ask_size":0.0,"iv":0.2616,"open_interest":102.0,"volume":0.0,"delta":-0.1215,"gamma":0.0002,"vega":8.4435,"theta":-0.804,"rho":-3.2057,"theo":68.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.08,"last_trade_time":"2026-02-13T13:29:33","percent_change":0.0,"prev_day_close":70.7999992370606},{"option":"SPXW260630C05875000","bid":1127.1,"bid_size":0.0,"ask":1134.4,"ask_size":0.0,"iv":0.2594,"open_interest":13.0,"volume":0.0,"delta":0.8749,"gamma":0.0002,"vega":8.6259,"theta":-0.5818,"rho":17.5076,"theo":1128.9765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":840.61,"last_trade_time":"2025-09-02T12:14:29","percent_change":0.0,"prev_day_close":1104.40002441406},{"option":"SPXW260630P05875000","bid":69.6,"bid_size":0.0,"ask":70.3,"ask_size":0.0,"iv":0.2594,"open_interest":444.0,"volume":0.0,"delta":-0.1253,"gamma":0.0002,"vega":8.6259,"theta":-0.8144,"rho":-3.3072,"theo":70.3515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":62.58,"last_trade_time":"2026-02-11T15:42:23","percent_change":0.0,"prev_day_close":72.8499984741211},{"option":"SPXW260630C05900000","bid":1104.6,"bid_size":0.0,"ask":1111.7,"ask_size":0.0,"iv":0.2572,"open_interest":30.0,"volume":0.0,"delta":0.871,"gamma":0.0002,"vega":8.81,"theta":-0.5976,"rho":17.4913,"theo":1106.4233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1105.22,"last_trade_time":"2025-11-06T15:08:51","percent_change":0.0,"prev_day_close":1081.85003662109},{"option":"SPXW260630P05900000","bid":71.7,"bid_size":0.0,"ask":72.4,"ask_size":0.0,"iv":0.2572,"open_interest":648.0,"volume":1.0,"delta":-0.1292,"gamma":0.0002,"vega":8.81,"theta":-0.8249,"rho":-3.4118,"theo":72.4344,"change":-1.8,"open":73.2,"high":73.2,"low":73.2,"tick":"down","last_trade_price":73.2,"last_trade_time":"2026-02-18T09:30:04","percent_change":-2.4,"prev_day_close":75.0},{"option":"SPXW260630C05925000","bid":1082.1,"bid_size":0.0,"ask":1089.3,"ask_size":0.0,"iv":0.2551,"open_interest":19.0,"volume":0.0,"delta":0.867,"gamma":0.0002,"vega":8.9955,"theta":-0.6135,"rho":17.4721,"theo":1083.9391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":857.86,"last_trade_time":"2025-08-26T10:58:36","percent_change":0.0,"prev_day_close":1059.59997558594},{"option":"SPXW260630P05925000","bid":73.8,"bid_size":0.0,"ask":74.5,"ask_size":0.0,"iv":0.2549,"open_interest":185.0,"volume":0.0,"delta":-0.1332,"gamma":0.0002,"vega":8.9955,"theta":-0.8354,"rho":-3.5194,"theo":74.5862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.04,"last_trade_time":"2026-02-09T13:45:32","percent_change":0.0,"prev_day_close":77.25},{"option":"SPXW260630C05950000","bid":1059.7,"bid_size":0.0,"ask":1066.7,"ask_size":0.0,"iv":0.2531,"open_interest":28.0,"volume":0.0,"delta":0.8628,"gamma":0.0002,"vega":9.1825,"theta":-0.6293,"rho":17.4503,"theo":1061.5252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":857.09,"last_trade_time":"2025-08-22T12:25:04","percent_change":0.0,"prev_day_close":1037.34997558594},{"option":"SPXW260630P05950000","bid":76.0,"bid_size":0.0,"ask":76.7,"ask_size":0.0,"iv":0.2526,"open_interest":293.0,"volume":0.0,"delta":-0.1374,"gamma":0.0002,"vega":9.1825,"theta":-0.8458,"rho":-3.6295,"theo":76.8084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.32,"last_trade_time":"2026-02-13T14:13:52","percent_change":0.0,"prev_day_close":79.5999984741211},{"option":"SPXW260630C05975000","bid":1037.4,"bid_size":0.0,"ask":1044.4,"ask_size":0.0,"iv":0.2506,"open_interest":6.0,"volume":0.0,"delta":0.8585,"gamma":0.0002,"vega":9.3715,"theta":-0.6451,"rho":17.4257,"theo":1039.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":783.25,"last_trade_time":"2025-07-30T15:56:39","percent_change":0.0,"prev_day_close":1015.0},{"option":"SPXW260630P05975000","bid":78.3,"bid_size":0.0,"ask":79.0,"ask_size":0.0,"iv":0.2504,"open_interest":558.0,"volume":0.0,"delta":-0.1417,"gamma":0.0002,"vega":9.3715,"theta":-0.8562,"rho":-3.7424,"theo":79.1025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.1,"last_trade_time":"2026-02-17T11:01:16","percent_change":0.0,"prev_day_close":82.0},{"option":"SPXW260630C06000000","bid":1015.2,"bid_size":0.0,"ask":1022.1,"ask_size":0.0,"iv":0.2484,"open_interest":5519.0,"volume":0.0,"delta":0.854,"gamma":0.0002,"vega":9.5634,"theta":-0.6608,"rho":17.3979,"theo":1016.9146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":964.65,"last_trade_time":"2026-02-13T09:41:30","percent_change":0.0,"prev_day_close":992.899993896484},{"option":"SPXW260630P06000000","bid":80.7,"bid_size":0.0,"ask":81.4,"ask_size":0.0,"iv":0.2483,"open_interest":7892.0,"volume":17.0,"delta":-0.1462,"gamma":0.0002,"vega":9.5634,"theta":-0.8664,"rho":-3.8586,"theo":81.47,"change":-4.3,"open":82.61,"high":84.03,"low":76.0,"tick":"up","last_trade_price":80.15,"last_trade_time":"2026-02-18T15:59:07","percent_change":-5.09177,"prev_day_close":84.4500007629394},{"option":"SPXW260630C06020000","bid":997.4,"bid_size":0.0,"ask":1004.3,"ask_size":0.0,"iv":0.2466,"open_interest":0.0,"volume":0.0,"delta":0.8504,"gamma":0.0002,"vega":9.7196,"theta":-0.6733,"rho":17.3727,"theo":999.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":975.600006103516},{"option":"SPXW260630P06020000","bid":82.6,"bid_size":0.0,"ask":83.3,"ask_size":0.0,"iv":0.2464,"open_interest":14.0,"volume":0.0,"delta":-0.1498,"gamma":0.0002,"vega":9.7196,"theta":-0.8746,"rho":-3.9544,"theo":83.4184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.4,"last_trade_time":"2026-02-12T11:00:43","percent_change":0.0,"prev_day_close":86.5},{"option":"SPXW260630C06025000","bid":993.5,"bid_size":0.0,"ask":999.8,"ask_size":0.0,"iv":0.2464,"open_interest":1.0,"volume":0.0,"delta":0.8494,"gamma":0.0002,"vega":9.7591,"theta":-0.6764,"rho":17.366,"theo":994.7218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1065.3,"last_trade_time":"2026-01-08T12:48:16","percent_change":0.0,"prev_day_close":970.849975585938},{"option":"SPXW260630P06025000","bid":83.0,"bid_size":0.0,"ask":83.8,"ask_size":0.0,"iv":0.246,"open_interest":371.0,"volume":1.0,"delta":-0.1508,"gamma":0.0002,"vega":9.7591,"theta":-0.8766,"rho":-3.9789,"theo":83.9132,"change":-5.7,"open":81.35,"high":81.35,"low":81.35,"tick":"down","last_trade_price":81.35,"last_trade_time":"2026-02-18T13:50:05","percent_change":-6.54796,"prev_day_close":87.0499992370606},{"option":"SPXW260630C06030000","bid":988.6,"bid_size":0.0,"ask":995.4,"ask_size":0.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.8485,"gamma":0.0002,"vega":9.7987,"theta":-0.6795,"rho":17.359,"theo":990.2926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.799987792969},{"option":"SPXW260630P06030000","bid":83.5,"bid_size":0.0,"ask":84.3,"ask_size":0.0,"iv":0.2456,"open_interest":59.0,"volume":1.0,"delta":-0.1517,"gamma":0.0002,"vega":9.7987,"theta":-0.8786,"rho":-4.0035,"theo":84.4112,"change":-7.01,"open":80.59,"high":80.59,"low":80.59,"tick":"up","last_trade_price":80.59,"last_trade_time":"2026-02-18T13:28:34","percent_change":-8.00228,"prev_day_close":87.5999984741211},{"option":"SPXW260630C06040000","bid":979.7,"bid_size":0.0,"ask":986.5,"ask_size":0.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.8466,"gamma":0.0002,"vega":9.8784,"theta":-0.6857,"rho":17.3446,"theo":981.4436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":958.100006103516},{"option":"SPXW260630P06040000","bid":84.5,"bid_size":0.0,"ask":85.3,"ask_size":0.0,"iv":0.2447,"open_interest":9.0,"volume":0.0,"delta":-0.1536,"gamma":0.0002,"vega":9.8784,"theta":-0.8827,"rho":-4.0533,"theo":85.4167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.53,"last_trade_time":"2026-02-13T11:15:20","percent_change":0.0,"prev_day_close":88.5999984741211},{"option":"SPXW260630C06050000","bid":970.9,"bid_size":0.0,"ask":977.6,"ask_size":0.0,"iv":0.2443,"open_interest":19.0,"volume":0.0,"delta":0.8447,"gamma":0.0002,"vega":9.9586,"theta":-0.6919,"rho":17.3293,"theo":972.6076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":771.12,"last_trade_time":"2025-08-18T11:15:27","percent_change":0.0,"prev_day_close":948.849975585938},{"option":"SPXW260630P06050000","bid":85.6,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.2439,"open_interest":628.0,"volume":1.0,"delta":-0.1555,"gamma":0.0002,"vega":9.9586,"theta":-0.8867,"rho":-4.1039,"theo":86.4351,"change":-2.91,"open":86.79,"high":86.79,"low":86.79,"tick":"down","last_trade_price":86.79,"last_trade_time":"2026-02-18T14:31:43","percent_change":-3.24415,"prev_day_close":89.7000007629394},{"option":"SPXW260630C06060000","bid":962.1,"bid_size":0.0,"ask":968.8,"ask_size":0.0,"iv":0.2433,"open_interest":0.0,"volume":0.0,"delta":0.8428,"gamma":0.0002,"vega":10.0395,"theta":-0.698,"rho":17.3131,"theo":963.7847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":994.5,"last_trade_time":"2026-02-03T15:29:56","percent_change":0.0,"prev_day_close":940.399993896484},{"option":"SPXW260630P06060000","bid":86.6,"bid_size":0.0,"ask":87.4,"ask_size":0.0,"iv":0.2429,"open_interest":167.0,"volume":0.0,"delta":-0.1574,"gamma":0.0002,"vega":10.0395,"theta":-0.8907,"rho":-4.1554,"theo":87.4666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.55,"last_trade_time":"2026-02-13T11:14:05","percent_change":0.0,"prev_day_close":90.7999992370606},{"option":"SPXW260630C06070000","bid":953.3,"bid_size":0.0,"ask":960.0,"ask_size":0.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.8408,"gamma":0.0002,"vega":10.1209,"theta":-0.7042,"rho":17.2962,"theo":954.9752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":931.699981689453},{"option":"SPXW260630P06070000","bid":87.6,"bid_size":0.0,"ask":88.4,"ask_size":0.0,"iv":0.2421,"open_interest":22.0,"volume":0.0,"delta":-0.1594,"gamma":0.0002,"vega":10.1209,"theta":-0.8946,"rho":-4.2077,"theo":88.5115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.63,"last_trade_time":"2026-02-17T10:29:29","percent_change":0.0,"prev_day_close":91.9000015258789},{"option":"SPXW260630C06075000","bid":948.9,"bid_size":0.0,"ask":955.6,"ask_size":0.0,"iv":0.2422,"open_interest":1.0,"volume":0.0,"delta":0.8398,"gamma":0.0002,"vega":10.1617,"theta":-0.7072,"rho":17.2873,"theo":950.5755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":764.58,"last_trade_time":"2025-08-15T10:11:40","percent_change":0.0,"prev_day_close":926.950012207031},{"option":"SPXW260630P06075000","bid":88.1,"bid_size":0.0,"ask":88.9,"ask_size":0.0,"iv":0.2417,"open_interest":305.0,"volume":3.0,"delta":-0.1604,"gamma":0.0002,"vega":10.1617,"theta":-0.8966,"rho":-4.2342,"theo":89.0391,"change":-9.21,"open":83.19,"high":83.19,"low":83.19,"tick":"down","last_trade_price":83.19,"last_trade_time":"2026-02-18T11:14:14","percent_change":-9.96753,"prev_day_close":92.4000015258789},{"option":"SPXW260630C06080000","bid":944.5,"bid_size":0.0,"ask":951.2,"ask_size":0.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":0.8388,"gamma":0.0002,"vega":10.2027,"theta":-0.7103,"rho":17.2783,"theo":946.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.0},{"option":"SPXW260630P06080000","bid":88.7,"bid_size":0.0,"ask":89.5,"ask_size":0.0,"iv":0.2411,"open_interest":85.0,"volume":0.0,"delta":-0.1614,"gamma":0.0002,"vega":10.2027,"theta":-0.8986,"rho":-4.2609,"theo":89.57,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.04,"last_trade_time":"2026-02-06T13:54:32","percent_change":0.0,"prev_day_close":93.0},{"option":"SPXW260630C06090000","bid":936.2,"bid_size":0.0,"ask":942.4,"ask_size":0.0,"iv":0.2402,"open_interest":1.0,"volume":0.0,"delta":0.8368,"gamma":0.0002,"vega":10.2848,"theta":-0.7164,"rho":17.2597,"theo":937.3971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":913.45,"last_trade_time":"2026-02-13T11:00:04","percent_change":0.0,"prev_day_close":914.350006103516},{"option":"SPXW260630P06090000","bid":89.7,"bid_size":0.0,"ask":90.5,"ask_size":0.0,"iv":0.2403,"open_interest":82.0,"volume":0.0,"delta":-0.1634,"gamma":0.0002,"vega":10.2848,"theta":-0.9025,"rho":-4.3148,"theo":90.6423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.57,"last_trade_time":"2026-02-17T11:12:16","percent_change":0.0,"prev_day_close":94.0999984741211},{"option":"SPXW260630C06100000","bid":927.0,"bid_size":0.0,"ask":933.6,"ask_size":0.0,"iv":0.2395,"open_interest":155.0,"volume":0.0,"delta":0.8348,"gamma":0.0002,"vega":10.3673,"theta":-0.7224,"rho":17.2402,"theo":928.629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1070.77,"last_trade_time":"2025-10-28T14:19:34","percent_change":0.0,"prev_day_close":905.100006103516},{"option":"SPXW260630P06100000","bid":91.0,"bid_size":0.0,"ask":91.6,"ask_size":0.0,"iv":0.2396,"open_interest":1156.0,"volume":7.0,"delta":-0.1654,"gamma":0.0002,"vega":10.3673,"theta":-0.9064,"rho":-4.3696,"theo":91.7286,"change":-0.67,"open":93.42,"high":94.63,"low":87.64,"tick":"up","last_trade_price":94.63,"last_trade_time":"2026-02-18T14:57:17","percent_change":-0.703042,"prev_day_close":95.2999992370606},{"option":"SPXW260630C06110000","bid":918.3,"bid_size":0.0,"ask":924.9,"ask_size":0.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":0.8327,"gamma":0.0002,"vega":10.4499,"theta":-0.7285,"rho":17.22,"theo":919.8751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":896.850006103516},{"option":"SPXW260630P06110000","bid":91.9,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.2386,"open_interest":76.0,"volume":0.0,"delta":-0.1675,"gamma":0.0002,"vega":10.4499,"theta":-0.9103,"rho":-4.4252,"theo":92.8292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.57,"last_trade_time":"2026-02-13T11:23:27","percent_change":0.0,"prev_day_close":96.4500007629394},{"option":"SPXW260630C06120000","bid":909.5,"bid_size":0.0,"ask":916.1,"ask_size":0.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":0.8306,"gamma":0.0003,"vega":10.5327,"theta":-0.7345,"rho":17.1992,"theo":911.1357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":888.100006103516},{"option":"SPXW260630P06120000","bid":93.0,"bid_size":0.0,"ask":93.8,"ask_size":0.0,"iv":0.2377,"open_interest":24.0,"volume":0.0,"delta":-0.1696,"gamma":0.0003,"vega":10.5327,"theta":-0.9141,"rho":-4.4814,"theo":93.9441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.2,"last_trade_time":"2026-02-13T09:49:59","percent_change":0.0,"prev_day_close":97.6499977111816},{"option":"SPXW260630C06125000","bid":905.2,"bid_size":0.0,"ask":911.7,"ask_size":0.0,"iv":0.2373,"open_interest":5.0,"volume":0.0,"delta":0.8295,"gamma":0.0003,"vega":10.5741,"theta":-0.7375,"rho":17.1885,"theo":906.7714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1049.92,"last_trade_time":"2025-10-28T14:19:34","percent_change":0.0,"prev_day_close":883.449981689453},{"option":"SPXW260630P06125000","bid":93.6,"bid_size":0.0,"ask":94.4,"ask_size":0.0,"iv":0.2372,"open_interest":932.0,"volume":0.0,"delta":-0.1706,"gamma":0.0003,"vega":10.5741,"theta":-0.916,"rho":-4.5097,"theo":94.5071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":105.94,"last_trade_time":"2026-02-04T13:07:51","percent_change":0.0,"prev_day_close":98.2000007629394},{"option":"SPXW260630C06130000","bid":901.1,"bid_size":0.0,"ask":907.5,"ask_size":0.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":0.8285,"gamma":0.0003,"vega":10.6155,"theta":-0.7405,"rho":17.1776,"theo":902.4108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.550018310547},{"option":"SPXW260630P06130000","bid":94.2,"bid_size":0.0,"ask":95.0,"ask_size":0.0,"iv":0.2368,"open_interest":38.0,"volume":7.0,"delta":-0.1717,"gamma":0.0003,"vega":10.6155,"theta":-0.9179,"rho":-4.5383,"theo":95.0737,"change":-11.05,"open":92.9,"high":92.9,"low":87.8,"tick":"down","last_trade_price":87.8,"last_trade_time":"2026-02-18T11:08:17","percent_change":-11.1786,"prev_day_close":98.8500022888184},{"option":"SPXW260630C06140000","bid":892.1,"bid_size":0.0,"ask":898.7,"ask_size":0.0,"iv":0.236,"open_interest":0.0,"volume":0.0,"delta":0.8263,"gamma":0.0003,"vega":10.6983,"theta":-0.7464,"rho":17.1555,"theo":893.7008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.899993896484},{"option":"SPXW260630P06140000","bid":95.3,"bid_size":0.0,"ask":96.1,"ask_size":0.0,"iv":0.2359,"open_interest":6.0,"volume":4.0,"delta":-0.1739,"gamma":0.0003,"vega":10.6983,"theta":-0.9217,"rho":-4.5958,"theo":96.2181,"change":-5.94,"open":94.11,"high":94.11,"low":94.11,"tick":"no_change","last_trade_price":94.11,"last_trade_time":"2026-02-18T15:57:40","percent_change":-5.93703,"prev_day_close":100.049999237061},{"option":"SPXW260630C06150000","bid":883.4,"bid_size":0.0,"ask":890.0,"ask_size":0.0,"iv":0.2351,"open_interest":19.0,"volume":0.0,"delta":0.8241,"gamma":0.0003,"vega":10.7812,"theta":-0.7523,"rho":17.1328,"theo":885.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.65,"last_trade_time":"2025-11-14T15:34:51","percent_change":0.0,"prev_day_close":862.050018310547},{"option":"SPXW260630P06150000","bid":96.5,"bid_size":0.0,"ask":97.3,"ask_size":0.0,"iv":0.235,"open_interest":524.0,"volume":139.0,"delta":-0.176,"gamma":0.0003,"vega":10.7812,"theta":-0.9255,"rho":-4.6538,"theo":97.3774,"change":-6.7,"open":93.4,"high":94.5,"low":93.4,"tick":"up","last_trade_price":94.5,"last_trade_time":"2026-02-18T13:50:05","percent_change":-6.62055,"prev_day_close":101.200000762939},{"option":"SPXW260630C06160000","bid":875.2,"bid_size":0.0,"ask":881.2,"ask_size":0.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.8219,"gamma":0.0003,"vega":10.864,"theta":-0.7582,"rho":17.1095,"theo":876.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.649993896484},{"option":"SPXW260630P06160000","bid":97.7,"bid_size":0.0,"ask":98.5,"ask_size":0.0,"iv":0.2342,"open_interest":172.0,"volume":3.0,"delta":-0.1782,"gamma":0.0003,"vega":10.864,"theta":-0.9292,"rho":-4.7124,"theo":98.5518,"change":-11.4,"open":91.75,"high":91.75,"low":91.05,"tick":"down","last_trade_price":91.05,"last_trade_time":"2026-02-18T11:08:17","percent_change":-11.1274,"prev_day_close":102.450000762939},{"option":"SPXW260630C06170000","bid":866.1,"bid_size":0.0,"ask":872.5,"ask_size":0.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.8197,"gamma":0.0003,"vega":10.9469,"theta":-0.7641,"rho":17.0857,"theo":867.6608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.049987792969},{"option":"SPXW260630P06170000","bid":98.9,"bid_size":0.0,"ask":99.7,"ask_size":0.0,"iv":0.2333,"open_interest":66.0,"volume":0.0,"delta":-0.1805,"gamma":0.0003,"vega":10.9469,"theta":-0.9329,"rho":-4.7715,"theo":99.7414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.18,"last_trade_time":"2026-02-17T10:29:29","percent_change":0.0,"prev_day_close":103.75},{"option":"SPXW260630C06175000","bid":861.8,"bid_size":0.0,"ask":868.2,"ask_size":0.0,"iv":0.2332,"open_interest":125.0,"volume":0.0,"delta":0.8186,"gamma":0.0003,"vega":10.9884,"theta":-0.767,"rho":17.0736,"theo":863.3341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":907.36,"last_trade_time":"2025-11-13T10:45:25","percent_change":0.0,"prev_day_close":840.350006103516},{"option":"SPXW260630P06175000","bid":99.5,"bid_size":0.0,"ask":100.3,"ask_size":0.0,"iv":0.2328,"open_interest":367.0,"volume":10.0,"delta":-0.1816,"gamma":0.0003,"vega":10.9884,"theta":-0.9347,"rho":-4.8012,"theo":100.3419,"change":-6.19,"open":98.1,"high":98.26,"low":94.1,"tick":"no_change","last_trade_price":98.26,"last_trade_time":"2026-02-18T15:57:40","percent_change":-5.92628,"prev_day_close":104.450000762939},{"option":"SPXW260630C06180000","bid":857.7,"bid_size":0.0,"ask":863.9,"ask_size":0.0,"iv":0.2324,"open_interest":0.0,"volume":0.0,"delta":0.8174,"gamma":0.0003,"vega":11.0298,"theta":-0.7699,"rho":17.0614,"theo":859.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":836.450012207031},{"option":"SPXW260630P06180000","bid":100.1,"bid_size":0.0,"ask":100.9,"ask_size":0.0,"iv":0.2324,"open_interest":6.0,"volume":0.0,"delta":-0.1828,"gamma":0.0003,"vega":11.0298,"theta":-0.9365,"rho":-4.8312,"theo":100.9464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":91.95,"last_trade_time":"2026-02-12T10:38:02","percent_change":0.0,"prev_day_close":105.049999237061},{"option":"SPXW260630C06190000","bid":849.1,"bid_size":0.0,"ask":855.5,"ask_size":0.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.8152,"gamma":0.0003,"vega":11.1129,"theta":-0.7757,"rho":17.0365,"theo":850.3774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":827.800018310547},{"option":"SPXW260630P06190000","bid":101.3,"bid_size":0.0,"ask":102.1,"ask_size":0.0,"iv":0.2315,"open_interest":1.0,"volume":0.0,"delta":-0.185,"gamma":0.0003,"vega":11.1129,"theta":-0.9401,"rho":-4.8914,"theo":102.1668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.8,"last_trade_time":"2026-02-02T09:51:51","percent_change":0.0,"prev_day_close":106.299999237061},{"option":"SPXW260630C06200000","bid":840.6,"bid_size":0.0,"ask":846.7,"ask_size":0.0,"iv":0.2309,"open_interest":668.0,"volume":0.0,"delta":0.8128,"gamma":0.0003,"vega":11.1962,"theta":-0.7814,"rho":17.011,"theo":841.7591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":915.0,"last_trade_time":"2026-02-10T09:46:00","percent_change":0.0,"prev_day_close":819.0},{"option":"SPXW260630P06200000","bid":102.5,"bid_size":0.0,"ask":103.3,"ask_size":0.0,"iv":0.2307,"open_interest":3160.0,"volume":4.0,"delta":-0.1874,"gamma":0.0003,"vega":11.1962,"theta":-0.9437,"rho":-4.9522,"theo":103.403,"change":-2.8,"open":105.49,"high":105.49,"low":98.11,"tick":"up","last_trade_price":104.85,"last_trade_time":"2026-02-18T14:41:29","percent_change":-2.60102,"prev_day_close":107.650001525879},{"option":"SPXW260630C06210000","bid":831.9,"bid_size":0.0,"ask":838.0,"ask_size":0.0,"iv":0.23,"open_interest":0.0,"volume":0.0,"delta":0.8105,"gamma":0.0003,"vega":11.2798,"theta":-0.7871,"rho":16.9848,"theo":833.1568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":810.699981689453},{"option":"SPXW260630P06210000","bid":103.8,"bid_size":0.0,"ask":104.6,"ask_size":0.0,"iv":0.2297,"open_interest":62.0,"volume":0.0,"delta":-0.1897,"gamma":0.0003,"vega":11.2798,"theta":-0.9472,"rho":-5.0138,"theo":104.6551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.2,"last_trade_time":"2026-02-13T09:58:23","percent_change":0.0,"prev_day_close":109.0},{"option":"SPXW260630C06220000","bid":823.5,"bid_size":0.0,"ask":829.4,"ask_size":0.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.8081,"gamma":0.0003,"vega":11.3637,"theta":-0.7928,"rho":16.9578,"theo":824.5705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":802.299987792969},{"option":"SPXW260630P06220000","bid":105.1,"bid_size":0.0,"ask":105.9,"ask_size":0.0,"iv":0.2288,"open_interest":494.0,"volume":0.0,"delta":-0.1921,"gamma":0.0003,"vega":11.3637,"theta":-0.9507,"rho":-5.0761,"theo":105.9232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.5,"last_trade_time":"2026-02-02T11:51:15","percent_change":0.0,"prev_day_close":110.25},{"option":"SPXW260630C06225000","bid":819.0,"bid_size":0.0,"ask":825.1,"ask_size":0.0,"iv":0.2287,"open_interest":201.0,"volume":0.0,"delta":0.8069,"gamma":0.0003,"vega":11.4058,"theta":-0.7956,"rho":16.944,"theo":820.2835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":939.32,"last_trade_time":"2026-01-12T15:01:35","percent_change":0.0,"prev_day_close":797.699981689453},{"option":"SPXW260630P06225000","bid":105.7,"bid_size":0.0,"ask":106.5,"ask_size":0.0,"iv":0.2284,"open_interest":257.0,"volume":1.0,"delta":-0.1933,"gamma":0.0003,"vega":11.4058,"theta":-0.9525,"rho":-5.1075,"theo":106.5634,"change":-10.3,"open":100.65,"high":100.65,"low":100.65,"tick":"up","last_trade_price":100.65,"last_trade_time":"2026-02-18T10:52:31","percent_change":-9.28346,"prev_day_close":110.950000762939},{"option":"SPXW260630C06230000","bid":814.8,"bid_size":0.0,"ask":820.8,"ask_size":0.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.8057,"gamma":0.0003,"vega":11.4481,"theta":-0.7984,"rho":16.93,"theo":816.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":793.75},{"option":"SPXW260630P06230000","bid":106.3,"bid_size":0.0,"ask":107.2,"ask_size":0.0,"iv":0.228,"open_interest":19.0,"volume":8.0,"delta":-0.1945,"gamma":0.0003,"vega":11.4481,"theta":-0.9542,"rho":-5.1392,"theo":107.2077,"change":-11.45,"open":100.2,"high":100.2,"low":100.2,"tick":"no_change","last_trade_price":100.2,"last_trade_time":"2026-02-18T10:59:37","percent_change":-10.2553,"prev_day_close":111.649997711182},{"option":"SPXW260630C06240000","bid":806.4,"bid_size":0.0,"ask":812.2,"ask_size":0.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.8032,"gamma":0.0003,"vega":11.5329,"theta":-0.804,"rho":16.9013,"theo":807.4473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.350006103516},{"option":"SPXW260630P06240000","bid":107.6,"bid_size":0.0,"ask":108.5,"ask_size":0.0,"iv":0.2271,"open_interest":100.0,"volume":0.0,"delta":-0.1969,"gamma":0.0003,"vega":11.5329,"theta":-0.9576,"rho":-5.2033,"theo":108.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.11,"last_trade_time":"2026-02-02T15:38:55","percent_change":0.0,"prev_day_close":113.049999237061},{"option":"SPXW260630C06250000","bid":797.9,"bid_size":0.0,"ask":803.7,"ask_size":0.0,"iv":0.2266,"open_interest":181.0,"volume":0.0,"delta":0.8008,"gamma":0.0003,"vega":11.6182,"theta":-0.8095,"rho":16.8715,"theo":798.9109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":840.1,"last_trade_time":"2026-01-21T14:53:08","percent_change":0.0,"prev_day_close":776.549987792969},{"option":"SPXW260630P06250000","bid":109.0,"bid_size":0.0,"ask":109.8,"ask_size":0.0,"iv":0.2263,"open_interest":1312.0,"volume":3.0,"delta":-0.1994,"gamma":0.0003,"vega":11.6182,"theta":-0.961,"rho":-5.2684,"theo":109.8269,"change":-2.32,"open":103.15,"high":112.13,"low":103.15,"tick":"up","last_trade_price":112.13,"last_trade_time":"2026-02-18T14:44:36","percent_change":-2.02709,"prev_day_close":114.450000762939},{"option":"SPXW260630C06260000","bid":789.4,"bid_size":0.0,"ask":795.2,"ask_size":0.0,"iv":0.2255,"open_interest":37.0,"volume":0.0,"delta":0.7983,"gamma":0.0003,"vega":11.704,"theta":-0.815,"rho":16.8407,"theo":790.3918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":742.42,"last_trade_time":"2025-12-17T12:06:05","percent_change":0.0,"prev_day_close":768.450012207031},{"option":"SPXW260630P06260000","bid":110.3,"bid_size":0.0,"ask":111.1,"ask_size":0.0,"iv":0.2253,"open_interest":122.0,"volume":0.0,"delta":-0.2019,"gamma":0.0003,"vega":11.704,"theta":-0.9643,"rho":-5.3346,"theo":111.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.55,"last_trade_time":"2026-02-04T13:45:18","percent_change":0.0,"prev_day_close":115.850002288818},{"option":"SPXW260630C06270000","bid":780.7,"bid_size":0.0,"ask":786.6,"ask_size":0.0,"iv":0.2247,"open_interest":1.0,"volume":0.0,"delta":0.7957,"gamma":0.0003,"vega":11.7903,"theta":-0.8204,"rho":16.8087,"theo":781.8903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":734.67,"last_trade_time":"2025-12-17T12:05:31","percent_change":0.0,"prev_day_close":759.950012207031},{"option":"SPXW260630P06270000","bid":111.7,"bid_size":0.0,"ask":112.5,"ask_size":0.0,"iv":0.2244,"open_interest":35.0,"volume":0.0,"delta":-0.2045,"gamma":0.0003,"vega":11.7903,"theta":-0.9675,"rho":-5.4019,"theo":112.5151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.42,"last_trade_time":"2026-01-12T13:58:52","percent_change":0.0,"prev_day_close":117.300003051758},{"option":"SPXW260630C06275000","bid":776.6,"bid_size":0.0,"ask":782.4,"ask_size":0.0,"iv":0.2241,"open_interest":464.0,"volume":0.0,"delta":0.7944,"gamma":0.0003,"vega":11.8335,"theta":-0.8231,"rho":16.7923,"theo":777.6462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":782.0,"last_trade_time":"2025-10-02T12:26:59","percent_change":0.0,"prev_day_close":755.449981689453},{"option":"SPXW260630P06275000","bid":112.4,"bid_size":0.0,"ask":113.2,"ask_size":0.0,"iv":0.224,"open_interest":599.0,"volume":0.0,"delta":-0.2058,"gamma":0.0003,"vega":11.8335,"theta":-0.9692,"rho":-5.436,"theo":113.1983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.39,"last_trade_time":"2026-02-12T11:42:03","percent_change":0.0,"prev_day_close":118.0},{"option":"SPXW260630C06280000","bid":772.0,"bid_size":0.0,"ask":778.2,"ask_size":0.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":0.7932,"gamma":0.0003,"vega":11.8769,"theta":-0.8258,"rho":16.7756,"theo":773.4067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":751.5},{"option":"SPXW260630P06280000","bid":113.1,"bid_size":0.0,"ask":113.9,"ask_size":0.0,"iv":0.2236,"open_interest":15.0,"volume":0.0,"delta":-0.207,"gamma":0.0003,"vega":11.8769,"theta":-0.9708,"rho":-5.4703,"theo":113.886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.87,"last_trade_time":"2026-02-04T10:18:20","percent_change":0.0,"prev_day_close":118.75},{"option":"SPXW260630C06290000","bid":763.5,"bid_size":0.0,"ask":769.7,"ask_size":0.0,"iv":0.223,"open_interest":0.0,"volume":0.0,"delta":0.7905,"gamma":0.0003,"vega":11.9639,"theta":-0.8311,"rho":16.7413,"theo":764.9416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":743.199981689453},{"option":"SPXW260630P06290000","bid":114.4,"bid_size":0.0,"ask":115.3,"ask_size":0.0,"iv":0.2227,"open_interest":142.0,"volume":0.0,"delta":-0.2096,"gamma":0.0003,"vega":11.9639,"theta":-0.9739,"rho":-5.54,"theo":115.2753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.98,"last_trade_time":"2026-02-17T13:53:48","percent_change":0.0,"prev_day_close":120.199996948242},{"option":"SPXW260630C06300000","bid":755.3,"bid_size":0.0,"ask":761.2,"ask_size":0.0,"iv":0.222,"open_interest":64.0,"volume":0.0,"delta":0.7879,"gamma":0.0003,"vega":12.051,"theta":-0.8364,"rho":16.7059,"theo":756.4952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":744.51,"last_trade_time":"2026-02-13T14:47:26","percent_change":0.0,"prev_day_close":734.549987792969},{"option":"SPXW260630P06300000","bid":115.9,"bid_size":0.0,"ask":116.7,"ask_size":0.0,"iv":0.2219,"open_interest":1807.0,"volume":1.0,"delta":-0.2123,"gamma":0.0003,"vega":12.051,"theta":-0.977,"rho":-5.6107,"theo":116.6833,"change":-9.57,"open":112.08,"high":112.08,"low":112.08,"tick":"down","last_trade_price":112.08,"last_trade_time":"2026-02-18T12:01:08","percent_change":-7.86683,"prev_day_close":121.649997711182},{"option":"SPXW260630C06310000","bid":747.1,"bid_size":0.0,"ask":752.8,"ask_size":0.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.7852,"gamma":0.0003,"vega":12.1382,"theta":-0.8416,"rho":16.6694,"theo":748.0678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":726.399993896484},{"option":"SPXW260630P06310000","bid":117.3,"bid_size":0.0,"ask":118.1,"ask_size":0.0,"iv":0.2209,"open_interest":65.0,"volume":0.0,"delta":-0.215,"gamma":0.0003,"vega":12.1382,"theta":-0.9801,"rho":-5.6826,"theo":118.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":105.27,"last_trade_time":"2026-02-10T15:15:24","percent_change":0.0,"prev_day_close":123.199996948242},{"option":"SPXW260630C06320000","bid":738.2,"bid_size":0.0,"ask":744.4,"ask_size":0.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.7825,"gamma":0.0003,"vega":12.2254,"theta":-0.8468,"rho":16.6318,"theo":739.6599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.199981689453},{"option":"SPXW260630P06320000","bid":118.7,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.22,"open_interest":31.0,"volume":138.0,"delta":-0.2177,"gamma":0.0003,"vega":12.2254,"theta":-0.9831,"rho":-5.7554,"theo":119.5569,"change":-9.6,"open":115.2,"high":115.2,"low":115.2,"tick":"up","last_trade_price":115.2,"last_trade_time":"2026-02-18T10:02:14","percent_change":-7.69231,"prev_day_close":124.800003051758},{"option":"SPXW260630C06325000","bid":734.0,"bid_size":0.0,"ask":740.2,"ask_size":0.0,"iv":0.2198,"open_interest":123.0,"volume":0.0,"delta":0.7812,"gamma":0.0003,"vega":12.2689,"theta":-0.8493,"rho":16.6128,"theo":735.4633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":827.65,"last_trade_time":"2025-12-05T10:03:58","percent_change":0.0,"prev_day_close":713.599975585938},{"option":"SPXW260630P06325000","bid":119.5,"bid_size":0.0,"ask":120.3,"ask_size":0.0,"iv":0.2196,"open_interest":230.0,"volume":0.0,"delta":-0.219,"gamma":0.0003,"vega":12.2689,"theta":-0.9846,"rho":-5.7922,"theo":120.2875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.4,"last_trade_time":"2026-02-17T14:41:55","percent_change":0.0,"prev_day_close":125.5},{"option":"SPXW260630C06330000","bid":730.3,"bid_size":0.0,"ask":736.0,"ask_size":0.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":0.7798,"gamma":0.0003,"vega":12.3124,"theta":-0.8519,"rho":16.5934,"theo":731.2717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":827.11,"last_trade_time":"2025-12-05T10:26:41","percent_change":0.0,"prev_day_close":709.850006103516},{"option":"SPXW260630P06330000","bid":120.2,"bid_size":0.0,"ask":121.1,"ask_size":0.0,"iv":0.2192,"open_interest":72.0,"volume":0.0,"delta":-0.2204,"gamma":0.0003,"vega":12.3124,"theta":-0.986,"rho":-5.8292,"theo":121.0231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":123.5,"last_trade_time":"2026-02-13T14:13:31","percent_change":0.0,"prev_day_close":126.350002288818},{"option":"SPXW260630C06340000","bid":722.0,"bid_size":0.0,"ask":727.6,"ask_size":0.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.777,"gamma":0.0003,"vega":12.3992,"theta":-0.8569,"rho":16.5541,"theo":722.9036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":701.600006103516},{"option":"SPXW260630P06340000","bid":121.7,"bid_size":0.0,"ask":122.6,"ask_size":0.0,"iv":0.2182,"open_interest":75.0,"volume":0.0,"delta":-0.2232,"gamma":0.0003,"vega":12.3992,"theta":-0.9889,"rho":-5.9038,"theo":122.5094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.74,"last_trade_time":"2026-02-17T12:54:05","percent_change":0.0,"prev_day_close":127.899997711182},{"option":"SPXW260630C06350000","bid":713.1,"bid_size":0.0,"ask":719.2,"ask_size":0.0,"iv":0.2176,"open_interest":178.0,"volume":0.0,"delta":0.7742,"gamma":0.0003,"vega":12.4857,"theta":-0.8619,"rho":16.514,"theo":714.5558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":719.85,"last_trade_time":"2025-12-18T11:17:35","percent_change":0.0,"prev_day_close":693.0},{"option":"SPXW260630P06350000","bid":123.2,"bid_size":0.0,"ask":124.1,"ask_size":0.0,"iv":0.2174,"open_interest":639.0,"volume":0.0,"delta":-0.226,"gamma":0.0003,"vega":12.4857,"theta":-0.9917,"rho":-5.9793,"theo":124.0161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.35,"last_trade_time":"2026-02-17T15:44:16","percent_change":0.0,"prev_day_close":129.5},{"option":"SPXW260630C06360000","bid":705.3,"bid_size":0.0,"ask":710.9,"ask_size":0.0,"iv":0.2167,"open_interest":2.0,"volume":0.0,"delta":0.7713,"gamma":0.0003,"vega":12.5718,"theta":-0.8668,"rho":16.4732,"theo":706.2286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":661.97,"last_trade_time":"2025-11-07T11:12:57","percent_change":0.0,"prev_day_close":684.899993896484},{"option":"SPXW260630P06360000","bid":124.7,"bid_size":0.0,"ask":125.6,"ask_size":0.0,"iv":0.2164,"open_interest":192.0,"volume":45.0,"delta":-0.2288,"gamma":0.0003,"vega":12.5718,"theta":-0.9945,"rho":-6.0554,"theo":125.5432,"change":-12.36,"open":118.74,"high":118.74,"low":118.74,"tick":"down","last_trade_price":118.74,"last_trade_time":"2026-02-18T12:42:08","percent_change":-9.42792,"prev_day_close":131.100006103516},{"option":"SPXW260630C06370000","bid":696.8,"bid_size":0.0,"ask":702.5,"ask_size":0.0,"iv":0.2157,"open_interest":0.0,"volume":0.0,"delta":0.7684,"gamma":0.0003,"vega":12.6576,"theta":-0.8717,"rho":16.4318,"theo":697.9221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":676.850006103516},{"option":"SPXW260630P06370000","bid":126.3,"bid_size":0.0,"ask":127.2,"ask_size":0.0,"iv":0.2156,"open_interest":77.0,"volume":0.0,"delta":-0.2318,"gamma":0.0003,"vega":12.6576,"theta":-0.9972,"rho":-6.1322,"theo":127.0912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.7,"last_trade_time":"2026-02-05T10:49:56","percent_change":0.0,"prev_day_close":132.75},{"option":"SPXW260630C06375000","bid":692.8,"bid_size":0.0,"ask":698.8,"ask_size":0.0,"iv":0.2151,"open_interest":28.0,"volume":0.0,"delta":0.767,"gamma":0.0003,"vega":12.7004,"theta":-0.8741,"rho":16.4108,"theo":693.7768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":688.24,"last_trade_time":"2025-12-18T13:28:49","percent_change":0.0,"prev_day_close":672.350006103516},{"option":"SPXW260630P06375000","bid":127.1,"bid_size":0.0,"ask":127.9,"ask_size":0.0,"iv":0.2151,"open_interest":267.0,"volume":0.0,"delta":-0.2332,"gamma":0.0003,"vega":12.7004,"theta":-0.9985,"rho":-6.1708,"theo":127.8731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.59,"last_trade_time":"2026-02-10T11:17:46","percent_change":0.0,"prev_day_close":133.550003051758},{"option":"SPXW260630C06380000","bid":688.2,"bid_size":0.0,"ask":694.0,"ask_size":0.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.7655,"gamma":0.0004,"vega":12.7431,"theta":-0.8765,"rho":16.3896,"theo":689.6367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":668.649993896484},{"option":"SPXW260630P06380000","bid":127.8,"bid_size":0.0,"ask":128.7,"ask_size":0.0,"iv":0.2146,"open_interest":7.0,"volume":0.0,"delta":-0.2347,"gamma":0.0004,"vega":12.7431,"theta":-0.9998,"rho":-6.2097,"theo":128.6603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.18,"last_trade_time":"2026-01-29T10:44:33","percent_change":0.0,"prev_day_close":134.399993896484},{"option":"SPXW260630C06390000","bid":680.3,"bid_size":0.0,"ask":686.0,"ask_size":0.0,"iv":0.2137,"open_interest":2.0,"volume":0.0,"delta":0.7625,"gamma":0.0004,"vega":12.8284,"theta":-0.8812,"rho":16.3468,"theo":681.3726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":713.15,"last_trade_time":"2025-11-20T10:39:26","percent_change":0.0,"prev_day_close":660.449981689453},{"option":"SPXW260630P06390000","bid":129.4,"bid_size":0.0,"ask":130.3,"ask_size":0.0,"iv":0.2137,"open_interest":10.0,"volume":0.0,"delta":-0.2376,"gamma":0.0004,"vega":12.8284,"theta":-1.0023,"rho":-6.2878,"theo":130.2506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.8,"last_trade_time":"2026-02-12T15:42:12","percent_change":0.0,"prev_day_close":136.100006103516},{"option":"SPXW260630C06400000","bid":672.0,"bid_size":0.0,"ask":678.1,"ask_size":0.0,"iv":0.2129,"open_interest":192.0,"volume":0.0,"delta":0.7595,"gamma":0.0004,"vega":12.9134,"theta":-0.8858,"rho":16.3032,"theo":673.1301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":776.6,"last_trade_time":"2026-01-27T15:51:46","percent_change":0.0,"prev_day_close":651.899993896484},{"option":"SPXW260630P06400000","bid":131.1,"bid_size":0.0,"ask":131.9,"ask_size":0.0,"iv":0.2129,"open_interest":1709.0,"volume":11.0,"delta":-0.2406,"gamma":0.0004,"vega":12.9134,"theta":-1.0048,"rho":-6.3668,"theo":131.8625,"change":-4.15,"open":124.85,"high":133.65,"low":122.89,"tick":"up","last_trade_price":133.65,"last_trade_time":"2026-02-18T14:41:29","percent_change":-3.01161,"prev_day_close":137.799995422363},{"option":"SPXW260630C06410000","bid":664.0,"bid_size":0.0,"ask":669.5,"ask_size":0.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.7565,"gamma":0.0004,"vega":12.9984,"theta":-0.8904,"rho":16.2587,"theo":664.9094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.100006103516},{"option":"SPXW260630P06410000","bid":132.7,"bid_size":0.0,"ask":133.6,"ask_size":0.0,"iv":0.212,"open_interest":91.0,"volume":0.0,"delta":-0.2437,"gamma":0.0004,"vega":12.9984,"theta":-1.0072,"rho":-6.4466,"theo":133.4962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":149.09,"last_trade_time":"2026-02-13T16:03:23","percent_change":0.0,"prev_day_close":139.5},{"option":"SPXW260630C06420000","bid":655.6,"bid_size":0.0,"ask":661.3,"ask_size":0.0,"iv":0.211,"open_interest":1.0,"volume":0.0,"delta":0.7534,"gamma":0.0004,"vega":13.0834,"theta":-0.8949,"rho":16.2132,"theo":656.7108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":681.94,"last_trade_time":"2025-10-21T13:30:49","percent_change":0.0,"prev_day_close":636.0},{"option":"SPXW260630P06420000","bid":134.3,"bid_size":0.0,"ask":135.2,"ask_size":0.0,"iv":0.2111,"open_interest":39.0,"volume":0.0,"delta":-0.2468,"gamma":0.0004,"vega":13.0834,"theta":-1.0096,"rho":-6.5275,"theo":135.1521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.75,"last_trade_time":"2026-02-09T10:44:41","percent_change":0.0,"prev_day_close":141.25},{"option":"SPXW260630C06425000","bid":651.7,"bid_size":0.0,"ask":657.1,"ask_size":0.0,"iv":0.2108,"open_interest":324.0,"volume":0.0,"delta":0.7519,"gamma":0.0004,"vega":13.126,"theta":-0.8972,"rho":16.19,"theo":652.62,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":674.71,"last_trade_time":"2025-12-16T10:00:18","percent_change":0.0,"prev_day_close":631.649993896484},{"option":"SPXW260630P06425000","bid":135.2,"bid_size":0.0,"ask":136.1,"ask_size":0.0,"iv":0.2106,"open_interest":632.0,"volume":0.0,"delta":-0.2483,"gamma":0.0004,"vega":13.126,"theta":-1.0107,"rho":-6.5683,"theo":135.9885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.0,"last_trade_time":"2026-02-13T12:05:04","percent_change":0.0,"prev_day_close":142.199996948242},{"option":"SPXW260630C06430000","bid":647.1,"bid_size":0.0,"ask":653.0,"ask_size":0.0,"iv":0.2102,"open_interest":2.0,"volume":0.0,"delta":0.7503,"gamma":0.0004,"vega":13.1685,"theta":-0.8994,"rho":16.1666,"theo":648.5349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":608.06,"last_trade_time":"2025-11-19T15:44:05","percent_change":0.0,"prev_day_close":628.0},{"option":"SPXW260630P06430000","bid":136.0,"bid_size":0.0,"ask":136.9,"ask_size":0.0,"iv":0.2102,"open_interest":72.0,"volume":0.0,"delta":-0.2499,"gamma":0.0004,"vega":13.1685,"theta":-1.0118,"rho":-6.6094,"theo":136.8306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":122.07,"last_trade_time":"2026-02-10T14:10:46","percent_change":0.0,"prev_day_close":143.100006103516},{"option":"SPXW260630C06440000","bid":639.5,"bid_size":0.0,"ask":644.6,"ask_size":0.0,"iv":0.2094,"open_interest":0.0,"volume":0.0,"delta":0.7471,"gamma":0.0004,"vega":13.2537,"theta":-0.9037,"rho":16.1187,"theo":640.382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":619.899993896484},{"option":"SPXW260630P06440000","bid":137.7,"bid_size":0.0,"ask":138.6,"ask_size":0.0,"iv":0.2093,"open_interest":173.0,"volume":8.0,"delta":-0.2531,"gamma":0.0004,"vega":13.2537,"theta":-1.014,"rho":-6.6926,"theo":138.532,"change":-14.54,"open":130.79,"high":130.79,"low":130.31,"tick":"down","last_trade_price":130.31,"last_trade_time":"2026-02-18T11:14:14","percent_change":-10.038,"prev_day_close":144.849998474121},{"option":"SPXW260630C06450000","bid":630.9,"bid_size":0.0,"ask":636.7,"ask_size":0.0,"iv":0.2086,"open_interest":364.0,"volume":1.0,"delta":0.7439,"gamma":0.0004,"vega":13.3391,"theta":-0.908,"rho":16.0695,"theo":632.2525,"change":33.42,"open":644.97,"high":644.97,"low":644.97,"tick":"down","last_trade_price":644.97,"last_trade_time":"2026-02-18T11:58:32","percent_change":5.4648,"prev_day_close":611.549987792969},{"option":"SPXW260630P06450000","bid":139.6,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.2084,"open_interest":1453.0,"volume":2.0,"delta":-0.2563,"gamma":0.0004,"vega":13.3391,"theta":-1.0161,"rho":-6.7772,"theo":140.257,"change":-13.8,"open":132.85,"high":132.85,"low":132.85,"tick":"down","last_trade_price":132.85,"last_trade_time":"2026-02-18T10:23:33","percent_change":-9.41016,"prev_day_close":146.650001525879},{"option":"SPXW260630C06455000","bid":623.5,"bid_size":0.0,"ask":634.5,"ask_size":0.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.7423,"gamma":0.0004,"vega":13.3818,"theta":-0.9101,"rho":16.0443,"theo":628.1967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":607.75},{"option":"SPXW260630P06455000","bid":140.3,"bid_size":0.0,"ask":141.2,"ask_size":0.0,"iv":0.2079,"open_interest":37.0,"volume":0.0,"delta":-0.2579,"gamma":0.0004,"vega":13.3818,"theta":-1.0171,"rho":-6.82,"theo":141.1285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.5,"last_trade_time":"2026-02-04T12:38:45","percent_change":0.0,"prev_day_close":147.550003051758},{"option":"SPXW260630C06460000","bid":622.8,"bid_size":0.0,"ask":628.9,"ask_size":0.0,"iv":0.2076,"open_interest":1.0,"volume":0.0,"delta":0.7407,"gamma":0.0004,"vega":13.4246,"theta":-0.9122,"rho":16.0187,"theo":624.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":649.89,"last_trade_time":"2025-12-15T15:23:47","percent_change":0.0,"prev_day_close":603.899993896484},{"option":"SPXW260630P06460000","bid":141.2,"bid_size":0.0,"ask":142.1,"ask_size":0.0,"iv":0.2075,"open_interest":11.0,"volume":0.0,"delta":-0.2595,"gamma":0.0004,"vega":13.4246,"theta":-1.0181,"rho":-6.8633,"theo":142.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.08,"last_trade_time":"2026-02-13T13:02:45","percent_change":0.0,"prev_day_close":148.5},{"option":"SPXW260630C06465000","bid":615.5,"bid_size":0.0,"ask":626.5,"ask_size":0.0,"iv":0.2069,"open_interest":0.0,"volume":0.0,"delta":0.739,"gamma":0.0004,"vega":13.4673,"theta":-0.9142,"rho":15.9928,"theo":620.1035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.899993896484},{"option":"SPXW260630P06465000","bid":142.0,"bid_size":0.0,"ask":143.0,"ask_size":0.0,"iv":0.207,"open_interest":168.0,"volume":0.0,"delta":-0.2612,"gamma":0.0004,"vega":13.4673,"theta":-1.0191,"rho":-6.9069,"theo":142.8897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.15,"last_trade_time":"2026-02-13T14:41:38","percent_change":0.0,"prev_day_close":149.449996948242},{"option":"SPXW260630C06470000","bid":615.0,"bid_size":0.0,"ask":620.8,"ask_size":0.0,"iv":0.2066,"open_interest":5.0,"volume":0.0,"delta":0.7374,"gamma":0.0004,"vega":13.5101,"theta":-0.9163,"rho":15.9665,"theo":616.0662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":583.18,"last_trade_time":"2025-11-19T15:40:05","percent_change":0.0,"prev_day_close":595.849975585938},{"option":"SPXW260630P06470000","bid":142.9,"bid_size":0.0,"ask":143.9,"ask_size":0.0,"iv":0.2066,"open_interest":106.0,"volume":0.0,"delta":-0.2628,"gamma":0.0004,"vega":13.5101,"theta":-1.0201,"rho":-6.9509,"theo":143.7795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.85,"last_trade_time":"2026-02-06T15:32:55","percent_change":0.0,"prev_day_close":150.349998474121},{"option":"SPXW260630C06475000","bid":611.0,"bid_size":0.0,"ask":616.2,"ask_size":0.0,"iv":0.2061,"open_interest":63.0,"volume":0.0,"delta":0.7357,"gamma":0.0004,"vega":13.5528,"theta":-0.9183,"rho":15.9398,"theo":612.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.9,"last_trade_time":"2026-02-05T15:49:31","percent_change":0.0,"prev_day_close":591.549987792969},{"option":"SPXW260630P06475000","bid":143.8,"bid_size":0.0,"ask":144.8,"ask_size":0.0,"iv":0.2061,"open_interest":157.0,"volume":0.0,"delta":-0.2645,"gamma":0.0004,"vega":13.5528,"theta":-1.021,"rho":-6.9952,"theo":144.6757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.82,"last_trade_time":"2026-01-30T12:46:37","percent_change":0.0,"prev_day_close":151.300003051758},{"option":"SPXW260630C06480000","bid":606.9,"bid_size":0.0,"ask":612.4,"ask_size":0.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":0.734,"gamma":0.0004,"vega":13.5956,"theta":-0.9203,"rho":15.9127,"theo":608.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":587.899993896484},{"option":"SPXW260630P06480000","bid":144.7,"bid_size":0.0,"ask":145.7,"ask_size":0.0,"iv":0.2057,"open_interest":141.0,"volume":0.0,"delta":-0.2661,"gamma":0.0004,"vega":13.5956,"theta":-1.0219,"rho":-7.04,"theo":145.5782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.95,"last_trade_time":"2026-02-13T14:41:38","percent_change":0.0,"prev_day_close":152.25},{"option":"SPXW260630C06485000","bid":599.4,"bid_size":0.0,"ask":610.4,"ask_size":0.0,"iv":0.2051,"open_interest":0.0,"volume":0.0,"delta":0.7324,"gamma":0.0004,"vega":13.6383,"theta":-0.9222,"rho":15.8852,"theo":603.9921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.950012207031},{"option":"SPXW260630P06485000","bid":145.6,"bid_size":0.0,"ask":146.6,"ask_size":0.0,"iv":0.2052,"open_interest":3.0,"volume":0.0,"delta":-0.2678,"gamma":0.0004,"vega":13.6383,"theta":-1.0228,"rho":-7.0852,"theo":146.4871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.2,"last_trade_time":"2026-02-05T10:54:40","percent_change":0.0,"prev_day_close":153.25},{"option":"SPXW260630C06490000","bid":598.6,"bid_size":0.0,"ask":604.5,"ask_size":0.0,"iv":0.2049,"open_interest":3.0,"volume":0.0,"delta":0.7307,"gamma":0.0004,"vega":13.6809,"theta":-0.9242,"rho":15.8574,"theo":599.9803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":607.52,"last_trade_time":"2025-12-18T11:00:33","percent_change":0.0,"prev_day_close":579.950012207031},{"option":"SPXW260630P06490000","bid":146.5,"bid_size":0.0,"ask":147.5,"ask_size":0.0,"iv":0.2048,"open_interest":78.0,"volume":0.0,"delta":-0.2695,"gamma":0.0004,"vega":13.6809,"theta":-1.0237,"rho":-7.1307,"theo":147.4025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.68,"last_trade_time":"2026-02-06T13:54:32","percent_change":0.0,"prev_day_close":154.199996948242},{"option":"SPXW260630C06495000","bid":591.3,"bid_size":0.0,"ask":602.4,"ask_size":0.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":0.729,"gamma":0.0004,"vega":13.7234,"theta":-0.9261,"rho":15.8291,"theo":595.9751,"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":575.949981689453},{"option":"SPXW260630P06495000","bid":147.5,"bid_size":0.0,"ask":148.4,"ask_size":0.0,"iv":0.2043,"open_interest":52.0,"volume":0.0,"delta":-0.2712,"gamma":0.0004,"vega":13.7234,"theta":-1.0245,"rho":-7.1765,"theo":148.3245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.52,"last_trade_time":"2026-01-27T14:21:27","percent_change":0.0,"prev_day_close":155.150001525879},{"option":"SPXW260630C06500000","bid":590.9,"bid_size":0.0,"ask":596.4,"ask_size":0.0,"iv":0.2037,"open_interest":286.0,"volume":1.0,"delta":0.7273,"gamma":0.0004,"vega":13.7658,"theta":-0.928,"rho":15.8006,"theo":591.9764,"change":32.77,"open":604.42,"high":604.42,"low":604.42,"tick":"up","last_trade_price":604.42,"last_trade_time":"2026-02-18T11:58:32","percent_change":5.73252,"prev_day_close":571.650024414062},{"option":"SPXW260630P06500000","bid":148.5,"bid_size":0.0,"ask":149.3,"ask_size":0.0,"iv":0.2038,"open_interest":1924.0,"volume":41.0,"delta":-0.2729,"gamma":0.0004,"vega":13.7658,"theta":-1.0253,"rho":-7.2228,"theo":149.2531,"change":-5.2,"open":152.09,"high":152.09,"low":151.0,"tick":"no_change","last_trade_price":151.0,"last_trade_time":"2026-02-18T15:02:36","percent_change":-3.32906,"prev_day_close":156.199996948242},{"option":"SPXW260630C06505000","bid":583.4,"bid_size":0.0,"ask":594.2,"ask_size":0.0,"iv":0.2033,"open_interest":0.0,"volume":0.0,"delta":0.7255,"gamma":0.0004,"vega":13.8081,"theta":-0.9299,"rho":15.7717,"theo":587.9845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.050018310547},{"option":"SPXW260630P06505000","bid":149.3,"bid_size":0.0,"ask":150.3,"ask_size":0.0,"iv":0.2034,"open_interest":31.0,"volume":0.0,"delta":-0.2746,"gamma":0.0004,"vega":13.8081,"theta":-1.0261,"rho":-7.2693,"theo":150.1884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.6,"last_trade_time":"2026-02-04T12:48:15","percent_change":0.0,"prev_day_close":157.150001525879},{"option":"SPXW260630C06510000","bid":582.6,"bid_size":0.0,"ask":588.1,"ask_size":0.0,"iv":0.203,"open_interest":6.0,"volume":0.0,"delta":0.7238,"gamma":0.0004,"vega":13.8503,"theta":-0.9318,"rho":15.7425,"theo":583.9993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.6,"last_trade_time":"2026-02-05T10:49:56","percent_change":0.0,"prev_day_close":564.150024414062},{"option":"SPXW260630P06510000","bid":150.3,"bid_size":0.0,"ask":151.2,"ask_size":0.0,"iv":0.203,"open_interest":56.0,"volume":0.0,"delta":-0.2764,"gamma":0.0004,"vega":13.8503,"theta":-1.0269,"rho":-7.3162,"theo":151.1304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.0,"last_trade_time":"2026-02-03T12:29:52","percent_change":0.0,"prev_day_close":158.150001525879},{"option":"SPXW260630C06515000","bid":575.3,"bid_size":0.0,"ask":586.3,"ask_size":0.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.722,"gamma":0.0004,"vega":13.8923,"theta":-0.9336,"rho":15.7131,"theo":580.0209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.25},{"option":"SPXW260630P06515000","bid":151.2,"bid_size":0.0,"ask":152.2,"ask_size":0.0,"iv":0.2025,"open_interest":20.0,"volume":0.0,"delta":-0.2781,"gamma":0.0004,"vega":13.8923,"theta":-1.0276,"rho":-7.3632,"theo":152.0792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.32,"last_trade_time":"2026-02-17T13:53:48","percent_change":0.0,"prev_day_close":159.150001525879},{"option":"SPXW260630C06520000","bid":575.1,"bid_size":0.0,"ask":580.4,"ask_size":0.0,"iv":0.2021,"open_interest":1.0,"volume":0.0,"delta":0.7203,"gamma":0.0004,"vega":13.9342,"theta":-0.9354,"rho":15.6833,"theo":576.0493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":597.5,"last_trade_time":"2026-01-20T11:09:52","percent_change":0.0,"prev_day_close":556.349975585938},{"option":"SPXW260630P06520000","bid":152.2,"bid_size":0.0,"ask":153.1,"ask_size":0.0,"iv":0.202,"open_interest":69.0,"volume":0.0,"delta":-0.2799,"gamma":0.0004,"vega":13.9342,"theta":-1.0284,"rho":-7.4107,"theo":153.0348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.17,"last_trade_time":"2026-02-13T11:12:55","percent_change":0.0,"prev_day_close":160.150001525879},{"option":"SPXW260630C06525000","bid":570.7,"bid_size":0.0,"ask":576.5,"ask_size":0.0,"iv":0.2016,"open_interest":105.0,"volume":0.0,"delta":0.7185,"gamma":0.0004,"vega":13.9758,"theta":-0.9372,"rho":15.6533,"theo":572.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":533.06,"last_trade_time":"2026-02-17T12:52:14","percent_change":0.0,"prev_day_close":552.100006103516},{"option":"SPXW260630P06525000","bid":153.1,"bid_size":0.0,"ask":154.1,"ask_size":0.0,"iv":0.2016,"open_interest":541.0,"volume":0.0,"delta":-0.2817,"gamma":0.0004,"vega":13.9758,"theta":-1.0291,"rho":-7.4584,"theo":153.9974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":135.58,"last_trade_time":"2026-02-09T15:37:06","percent_change":0.0,"prev_day_close":161.150001525879},{"option":"SPXW260630C06530000","bid":567.0,"bid_size":0.0,"ask":572.4,"ask_size":0.0,"iv":0.201,"open_interest":3.0,"volume":0.0,"delta":0.7167,"gamma":0.0004,"vega":14.0172,"theta":-0.9389,"rho":15.623,"theo":568.127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":540.65,"last_trade_time":"2025-12-17T13:02:21","percent_change":0.0,"prev_day_close":548.399993896484},{"option":"SPXW260630P06530000","bid":154.1,"bid_size":0.0,"ask":155.1,"ask_size":0.0,"iv":0.2011,"open_interest":65.0,"volume":0.0,"delta":-0.2834,"gamma":0.0004,"vega":14.0172,"theta":-1.0297,"rho":-7.5063,"theo":154.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.85,"last_trade_time":"2026-02-09T12:19:09","percent_change":0.0,"prev_day_close":162.150001525879},{"option":"SPXW260630C06535000","bid":559.5,"bid_size":0.0,"ask":570.6,"ask_size":0.0,"iv":0.2006,"open_interest":0.0,"volume":0.0,"delta":0.7149,"gamma":0.0004,"vega":14.0585,"theta":-0.9406,"rho":15.5926,"theo":564.1762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.549987792969},{"option":"SPXW260630P06535000","bid":155.0,"bid_size":0.0,"ask":156.0,"ask_size":0.0,"iv":0.2007,"open_interest":160.0,"volume":0.0,"delta":-0.2852,"gamma":0.0004,"vega":14.0585,"theta":-1.0304,"rho":-7.5545,"theo":155.9434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.49,"last_trade_time":"2026-01-27T14:32:14","percent_change":0.0,"prev_day_close":163.150001525879},{"option":"SPXW260630C06540000","bid":559.2,"bid_size":0.0,"ask":564.5,"ask_size":0.0,"iv":0.2001,"open_interest":21.0,"volume":0.0,"delta":0.7131,"gamma":0.0004,"vega":14.0995,"theta":-0.9423,"rho":15.5619,"theo":560.2326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":609.16,"last_trade_time":"2025-12-12T13:56:15","percent_change":0.0,"prev_day_close":540.700012207031},{"option":"SPXW260630P06540000","bid":156.0,"bid_size":0.0,"ask":157.0,"ask_size":0.0,"iv":0.2002,"open_interest":118.0,"volume":0.0,"delta":-0.2871,"gamma":0.0004,"vega":14.0995,"theta":-1.031,"rho":-7.6028,"theo":156.9269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.7,"last_trade_time":"2026-02-10T09:58:23","percent_change":0.0,"prev_day_close":164.25},{"option":"SPXW260630C06545000","bid":551.5,"bid_size":0.0,"ask":562.5,"ask_size":0.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":0.7113,"gamma":0.0004,"vega":14.1402,"theta":-0.944,"rho":15.531,"theo":556.296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.799987792969},{"option":"SPXW260630P06545000","bid":157.0,"bid_size":0.0,"ask":158.0,"ask_size":0.0,"iv":0.1998,"open_interest":8.0,"volume":0.0,"delta":-0.2889,"gamma":0.0004,"vega":14.1402,"theta":-1.0316,"rho":-7.6514,"theo":157.9175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":197.4,"last_trade_time":"2026-02-05T10:46:10","percent_change":0.0,"prev_day_close":165.25},{"option":"SPXW260630C06550000","bid":551.3,"bid_size":0.0,"ask":556.7,"ask_size":0.0,"iv":0.1993,"open_interest":243.0,"volume":0.0,"delta":0.7095,"gamma":0.0004,"vega":14.1808,"theta":-0.9457,"rho":15.4999,"theo":552.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":601.73,"last_trade_time":"2026-01-30T13:46:35","percent_change":0.0,"prev_day_close":532.649993896484},{"option":"SPXW260630P06550000","bid":158.0,"bid_size":0.0,"ask":159.0,"ask_size":0.0,"iv":0.1993,"open_interest":450.0,"volume":4.0,"delta":-0.2907,"gamma":0.0004,"vega":14.1808,"theta":-1.0321,"rho":-7.7001,"theo":158.9153,"change":-1.91,"open":164.39,"high":164.39,"low":164.39,"tick":"down","last_trade_price":164.39,"last_trade_time":"2026-02-18T15:15:47","percent_change":-1.14853,"prev_day_close":166.300003051758},{"option":"SPXW260630C06555000","bid":543.7,"bid_size":0.0,"ask":554.6,"ask_size":0.0,"iv":0.1988,"open_interest":0.0,"volume":0.0,"delta":0.7076,"gamma":0.0004,"vega":14.2212,"theta":-0.9473,"rho":15.4686,"theo":548.4442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.200012207031},{"option":"SPXW260630P06555000","bid":159.0,"bid_size":0.0,"ask":160.0,"ask_size":0.0,"iv":0.1989,"open_interest":116.0,"volume":0.0,"delta":-0.2925,"gamma":0.0004,"vega":14.2212,"theta":-1.0327,"rho":-7.7491,"theo":159.9202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":137.34,"last_trade_time":"2026-02-10T12:17:17","percent_change":0.0,"prev_day_close":167.349998474121},{"option":"SPXW260630C06560000","bid":543.5,"bid_size":0.0,"ask":548.8,"ask_size":0.0,"iv":0.1985,"open_interest":1.0,"volume":0.0,"delta":0.7058,"gamma":0.0004,"vega":14.2613,"theta":-0.9489,"rho":15.4371,"theo":544.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":466.1,"last_trade_time":"2025-11-21T11:24:23","percent_change":0.0,"prev_day_close":524.299987792969},{"option":"SPXW260630P06560000","bid":160.0,"bid_size":0.0,"ask":161.0,"ask_size":0.0,"iv":0.1984,"open_interest":437.0,"volume":352.0,"delta":-0.2944,"gamma":0.0004,"vega":14.2613,"theta":-1.0332,"rho":-7.7982,"theo":160.9323,"change":-9.93,"open":151.43,"high":158.52,"low":151.43,"tick":"no_change","last_trade_price":158.52,"last_trade_time":"2026-02-18T15:52:47","percent_change":-5.89492,"prev_day_close":168.449996948242},{"option":"SPXW260630C06565000","bid":535.9,"bid_size":0.0,"ask":546.7,"ask_size":0.0,"iv":0.1979,"open_interest":0.0,"volume":0.0,"delta":0.7039,"gamma":0.0004,"vega":14.3012,"theta":-0.9505,"rho":15.4054,"theo":540.6212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":520.399993896484},{"option":"SPXW260630P06565000","bid":161.0,"bid_size":0.0,"ask":162.0,"ask_size":0.0,"iv":0.198,"open_interest":20.0,"volume":0.0,"delta":-0.2963,"gamma":0.0004,"vega":14.3012,"theta":-1.0337,"rho":-7.8476,"theo":161.9516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.4,"last_trade_time":"2026-01-20T12:00:02","percent_change":0.0,"prev_day_close":169.5},{"option":"SPXW260630C06570000","bid":535.3,"bid_size":0.0,"ask":541.0,"ask_size":0.0,"iv":0.1976,"open_interest":12.0,"volume":0.0,"delta":0.702,"gamma":0.0004,"vega":14.3409,"theta":-0.952,"rho":15.3735,"theo":536.7206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":506.3,"last_trade_time":"2025-11-24T10:12:40","percent_change":0.0,"prev_day_close":516.300018310547},{"option":"SPXW260630P06570000","bid":162.0,"bid_size":0.0,"ask":163.0,"ask_size":0.0,"iv":0.1975,"open_interest":235.0,"volume":0.0,"delta":-0.2981,"gamma":0.0004,"vega":14.3409,"theta":-1.0341,"rho":-7.8972,"theo":162.9782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.43,"last_trade_time":"2026-02-06T15:26:02","percent_change":0.0,"prev_day_close":170.550003051758},{"option":"SPXW260630C06575000","bid":531.7,"bid_size":0.0,"ask":537.1,"ask_size":0.0,"iv":0.197,"open_interest":144.0,"volume":0.0,"delta":0.7002,"gamma":0.0004,"vega":14.3804,"theta":-0.9535,"rho":15.3414,"theo":532.8274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":611.61,"last_trade_time":"2026-02-09T11:52:11","percent_change":0.0,"prev_day_close":512.700012207031},{"option":"SPXW260630P06575000","bid":163.0,"bid_size":0.0,"ask":164.1,"ask_size":0.0,"iv":0.197,"open_interest":513.0,"volume":0.0,"delta":-0.3,"gamma":0.0004,"vega":14.3804,"theta":-1.0346,"rho":-7.947,"theo":164.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":145.91,"last_trade_time":"2026-02-11T15:42:23","percent_change":0.0,"prev_day_close":171.650001525879},{"option":"SPXW260630C06580000","bid":527.8,"bid_size":0.0,"ask":533.1,"ask_size":0.0,"iv":0.1967,"open_interest":20.0,"volume":0.0,"delta":0.6982,"gamma":0.0004,"vega":14.4198,"theta":-0.955,"rho":15.309,"theo":528.9415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":640.24,"last_trade_time":"2026-01-12T15:07:07","percent_change":0.0,"prev_day_close":508.75},{"option":"SPXW260630P06580000","bid":164.1,"bid_size":0.0,"ask":165.1,"ask_size":0.0,"iv":0.1966,"open_interest":19.0,"volume":0.0,"delta":-0.3019,"gamma":0.0004,"vega":14.4198,"theta":-1.035,"rho":-7.9971,"theo":165.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.9,"last_trade_time":"2026-01-22T11:48:01","percent_change":0.0,"prev_day_close":172.75},{"option":"SPXW260630C06585000","bid":520.2,"bid_size":0.0,"ask":531.2,"ask_size":0.0,"iv":0.1961,"open_interest":5.0,"volume":0.0,"delta":0.6963,"gamma":0.0004,"vega":14.4589,"theta":-0.9564,"rho":15.2763,"theo":525.0631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":617.8,"last_trade_time":"2026-01-28T14:41:07","percent_change":0.0,"prev_day_close":504.899993896484},{"option":"SPXW260630P06585000","bid":165.1,"bid_size":0.0,"ask":166.1,"ask_size":0.0,"iv":0.1961,"open_interest":1.0,"volume":0.0,"delta":-0.3038,"gamma":0.0004,"vega":14.4589,"theta":-1.0354,"rho":-8.0474,"theo":166.1024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.849998474121},{"option":"SPXW260630C06590000","bid":520.1,"bid_size":0.0,"ask":525.4,"ask_size":0.0,"iv":0.1956,"open_interest":27.0,"volume":0.0,"delta":0.6944,"gamma":0.0004,"vega":14.4979,"theta":-0.9579,"rho":15.2433,"theo":521.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":521.7,"last_trade_time":"2026-02-13T12:45:39","percent_change":0.0,"prev_day_close":501.149993896484},{"option":"SPXW260630P06590000","bid":166.2,"bid_size":0.0,"ask":167.2,"ask_size":0.0,"iv":0.1957,"open_interest":17.0,"volume":0.0,"delta":-0.3058,"gamma":0.0004,"vega":14.4979,"theta":-1.0357,"rho":-8.0981,"theo":167.1587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.8,"last_trade_time":"2026-02-06T14:00:59","percent_change":0.0,"prev_day_close":175.0},{"option":"SPXW260630C06595000","bid":517.7,"bid_size":0.0,"ask":518.9,"ask_size":0.0,"iv":0.1952,"open_interest":3.0,"volume":0.0,"delta":0.6925,"gamma":0.0004,"vega":14.5368,"theta":-0.9593,"rho":15.21,"theo":517.3289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":518.1,"last_trade_time":"2026-02-12T14:26:04","percent_change":0.0,"prev_day_close":497.350006103516},{"option":"SPXW260630P06595000","bid":167.2,"bid_size":0.0,"ask":168.2,"ask_size":0.0,"iv":0.1952,"open_interest":3.0,"volume":0.0,"delta":-0.3077,"gamma":0.0004,"vega":14.5368,"theta":-1.036,"rho":-8.149,"theo":168.2226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.79,"last_trade_time":"2026-02-03T13:55:05","percent_change":0.0,"prev_day_close":176.050003051758},{"option":"SPXW260630C06600000","bid":513.9,"bid_size":0.0,"ask":515.1,"ask_size":0.0,"iv":0.1947,"open_interest":353.0,"volume":1.0,"delta":0.6905,"gamma":0.0004,"vega":14.5755,"theta":-0.9606,"rho":15.1764,"theo":513.4732,"change":19.7,"open":513.25,"high":513.25,"low":513.25,"tick":"down","last_trade_price":513.25,"last_trade_time":"2026-02-18T15:44:37","percent_change":3.99149,"prev_day_close":493.550003051758},{"option":"SPXW260630P06600000","bid":168.3,"bid_size":0.0,"ask":169.3,"ask_size":0.0,"iv":0.1948,"open_interest":538.0,"volume":1.0,"delta":-0.3097,"gamma":0.0004,"vega":14.5755,"theta":-1.0363,"rho":-8.2003,"theo":169.2941,"change":-8.44,"open":168.81,"high":168.81,"low":168.81,"tick":"down","last_trade_price":168.81,"last_trade_time":"2026-02-18T15:44:37","percent_change":-4.76164,"prev_day_close":177.25},{"option":"SPXW260630C06605000","bid":510.0,"bid_size":0.0,"ask":511.2,"ask_size":0.0,"iv":0.1943,"open_interest":0.0,"volume":0.0,"delta":0.6886,"gamma":0.0004,"vega":14.6141,"theta":-0.962,"rho":15.1424,"theo":509.6252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":489.75},{"option":"SPXW260630P06605000","bid":169.3,"bid_size":0.0,"ask":170.4,"ask_size":0.0,"iv":0.1942,"open_interest":27.0,"volume":0.0,"delta":-0.3116,"gamma":0.0004,"vega":14.6141,"theta":-1.0366,"rho":-8.252,"theo":170.3733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.71,"last_trade_time":"2026-02-12T11:42:03","percent_change":0.0,"prev_day_close":178.349998474121},{"option":"SPXW260630C06610000","bid":506.2,"bid_size":0.0,"ask":507.4,"ask_size":0.0,"iv":0.1938,"open_interest":26.0,"volume":0.0,"delta":0.6866,"gamma":0.0004,"vega":14.6526,"theta":-0.9633,"rho":15.108,"theo":505.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":562.44,"last_trade_time":"2025-12-29T12:07:25","percent_change":0.0,"prev_day_close":486.0},{"option":"SPXW260630P06610000","bid":170.4,"bid_size":0.0,"ask":171.5,"ask_size":0.0,"iv":0.1938,"open_interest":17.0,"volume":0.0,"delta":-0.3136,"gamma":0.0004,"vega":14.6526,"theta":-1.0368,"rho":-8.304,"theo":171.4603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.1,"last_trade_time":"2026-02-05T15:35:57","percent_change":0.0,"prev_day_close":179.449996948242},{"option":"SPXW260630C06615000","bid":502.3,"bid_size":0.0,"ask":503.5,"ask_size":0.0,"iv":0.1933,"open_interest":2.0,"volume":0.0,"delta":0.6846,"gamma":0.0004,"vega":14.6909,"theta":-0.9646,"rho":15.0732,"theo":501.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":481.0,"last_trade_time":"2026-02-17T09:41:54","percent_change":0.0,"prev_day_close":482.149993896484},{"option":"SPXW260630P06615000","bid":171.5,"bid_size":0.0,"ask":172.5,"ask_size":0.0,"iv":0.1934,"open_interest":16.0,"volume":0.0,"delta":-0.3156,"gamma":0.0004,"vega":14.6909,"theta":-1.037,"rho":-8.3565,"theo":172.5551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":164.1,"last_trade_time":"2026-02-06T15:28:50","percent_change":0.0,"prev_day_close":180.650001525879},{"option":"SPXW260630C06620000","bid":498.5,"bid_size":0.0,"ask":499.7,"ask_size":0.0,"iv":0.1928,"open_interest":11.0,"volume":0.0,"delta":0.6826,"gamma":0.0004,"vega":14.7291,"theta":-0.9658,"rho":15.0379,"theo":498.1282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":546.38,"last_trade_time":"2026-02-09T10:06:16","percent_change":0.0,"prev_day_close":478.5},{"option":"SPXW260630P06620000","bid":172.6,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.1929,"open_interest":66.0,"volume":0.0,"delta":-0.3176,"gamma":0.0004,"vega":14.7291,"theta":-1.0372,"rho":-8.4095,"theo":173.6579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.15,"last_trade_time":"2026-02-04T11:36:54","percent_change":0.0,"prev_day_close":181.849998474121},{"option":"SPXW260630C06625000","bid":494.7,"bid_size":0.0,"ask":495.9,"ask_size":0.0,"iv":0.1924,"open_interest":87.0,"volume":0.0,"delta":0.6806,"gamma":0.0004,"vega":14.7672,"theta":-0.967,"rho":15.0022,"theo":494.3118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":569.69,"last_trade_time":"2026-02-09T15:19:23","percent_change":0.0,"prev_day_close":474.75},{"option":"SPXW260630P06625000","bid":173.7,"bid_size":0.0,"ask":174.7,"ask_size":0.0,"iv":0.1925,"open_interest":520.0,"volume":28.0,"delta":-0.3196,"gamma":0.0004,"vega":14.7672,"theta":-1.0373,"rho":-8.4629,"theo":174.7688,"change":-8.8,"open":163.44,"high":174.2,"low":163.44,"tick":"no_change","last_trade_price":174.2,"last_trade_time":"2026-02-18T16:02:35","percent_change":-4.80874,"prev_day_close":183.0},{"option":"SPXW260630C06630000","bid":490.8,"bid_size":0.0,"ask":492.0,"ask_size":0.0,"iv":0.1919,"open_interest":82.0,"volume":0.0,"delta":0.6786,"gamma":0.0004,"vega":14.8051,"theta":-0.9682,"rho":14.966,"theo":490.5036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":469.8,"last_trade_time":"2026-02-17T09:41:54","percent_change":0.0,"prev_day_close":470.899993896484},{"option":"SPXW260630P06630000","bid":174.8,"bid_size":0.0,"ask":175.9,"ask_size":0.0,"iv":0.192,"open_interest":331.0,"volume":0.0,"delta":-0.3216,"gamma":0.0004,"vega":14.8051,"theta":-1.0374,"rho":-8.5168,"theo":175.8878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.11,"last_trade_time":"2026-02-13T16:03:23","percent_change":0.0,"prev_day_close":184.150001525879},{"option":"SPXW260630C06635000","bid":487.0,"bid_size":0.0,"ask":488.2,"ask_size":0.0,"iv":0.1915,"open_interest":0.0,"volume":0.0,"delta":0.6765,"gamma":0.0004,"vega":14.8429,"theta":-0.9694,"rho":14.9293,"theo":486.7036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.300003051758},{"option":"SPXW260630P06635000","bid":175.9,"bid_size":0.0,"ask":177.0,"ask_size":0.0,"iv":0.1916,"open_interest":62.0,"volume":16.0,"delta":-0.3237,"gamma":0.0004,"vega":14.8429,"theta":-1.0375,"rho":-8.5711,"theo":177.015,"change":-8.85,"open":176.4,"high":176.4,"low":176.4,"tick":"no_change","last_trade_price":176.4,"last_trade_time":"2026-02-18T16:02:35","percent_change":-4.77733,"prev_day_close":185.25},{"option":"SPXW260630C06640000","bid":483.2,"bid_size":0.0,"ask":484.4,"ask_size":0.0,"iv":0.191,"open_interest":30.0,"volume":0.0,"delta":0.6745,"gamma":0.0005,"vega":14.8806,"theta":-0.9705,"rho":14.8921,"theo":482.9119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":542.65,"last_trade_time":"2025-12-02T13:55:37","percent_change":0.0,"prev_day_close":463.550003051758},{"option":"SPXW260630P06640000","bid":177.1,"bid_size":0.0,"ask":178.1,"ask_size":0.0,"iv":0.1911,"open_interest":252.0,"volume":0.0,"delta":-0.3257,"gamma":0.0005,"vega":14.8806,"theta":-1.0375,"rho":-8.626,"theo":178.1505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":183.93,"last_trade_time":"2026-02-12T15:07:55","percent_change":0.0,"prev_day_close":186.550003051758},{"option":"SPXW260630C06645000","bid":479.4,"bid_size":0.0,"ask":480.6,"ask_size":0.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":0.6724,"gamma":0.0005,"vega":14.918,"theta":-0.9716,"rho":14.8544,"theo":479.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.800003051758},{"option":"SPXW260630P06645000","bid":178.2,"bid_size":0.0,"ask":179.2,"ask_size":0.0,"iv":0.1906,"open_interest":1.0,"volume":0.0,"delta":-0.3278,"gamma":0.0005,"vega":14.918,"theta":-1.0375,"rho":-8.6813,"theo":179.2945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.9,"last_trade_time":"2026-02-05T10:46:59","percent_change":0.0,"prev_day_close":187.799995422363},{"option":"SPXW260630C06650000","bid":475.7,"bid_size":0.0,"ask":476.9,"ask_size":0.0,"iv":0.1901,"open_interest":114.0,"volume":0.0,"delta":0.6703,"gamma":0.0005,"vega":14.9553,"theta":-0.9726,"rho":14.8162,"theo":475.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":551.98,"last_trade_time":"2026-02-09T12:25:33","percent_change":0.0,"prev_day_close":456.050003051758},{"option":"SPXW260630P06650000","bid":179.3,"bid_size":0.0,"ask":180.4,"ask_size":0.0,"iv":0.1902,"open_interest":316.0,"volume":0.0,"delta":-0.3299,"gamma":0.0005,"vega":14.9553,"theta":-1.0375,"rho":-8.7372,"theo":180.447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.56,"last_trade_time":"2026-02-17T15:50:00","percent_change":0.0,"prev_day_close":189.0},{"option":"SPXW260630C06655000","bid":471.9,"bid_size":0.0,"ask":473.1,"ask_size":0.0,"iv":0.1897,"open_interest":2.0,"volume":0.0,"delta":0.6682,"gamma":0.0005,"vega":14.9924,"theta":-0.9737,"rho":14.7776,"theo":471.5879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":488.45,"last_trade_time":"2026-01-02T10:26:43","percent_change":0.0,"prev_day_close":452.350006103516},{"option":"SPXW260630P06655000","bid":180.5,"bid_size":0.0,"ask":181.5,"ask_size":0.0,"iv":0.1897,"open_interest":80.0,"volume":4.0,"delta":-0.332,"gamma":0.0005,"vega":14.9924,"theta":-1.0374,"rho":-8.7935,"theo":181.6082,"change":-19.2,"open":171.0,"high":171.0,"low":171.0,"tick":"no_change","last_trade_price":171.0,"last_trade_time":"2026-02-18T10:59:37","percent_change":-10.0946,"prev_day_close":190.200004577637},{"option":"SPXW260630C06660000","bid":468.1,"bid_size":0.0,"ask":469.3,"ask_size":0.0,"iv":0.1892,"open_interest":8.0,"volume":0.0,"delta":0.6661,"gamma":0.0005,"vega":15.0292,"theta":-0.9746,"rho":14.7384,"theo":467.8306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":443.5,"last_trade_time":"2026-02-13T10:23:09","percent_change":0.0,"prev_day_close":448.649993896484},{"option":"SPXW260630P06660000","bid":181.6,"bid_size":0.0,"ask":182.7,"ask_size":0.0,"iv":0.1893,"open_interest":147.0,"volume":20.0,"delta":-0.3341,"gamma":0.0005,"vega":15.0292,"theta":-1.0373,"rho":-8.8503,"theo":182.778,"change":-18.5,"open":173.0,"high":173.0,"low":173.0,"tick":"down","last_trade_price":173.0,"last_trade_time":"2026-02-18T11:22:29","percent_change":-9.66057,"prev_day_close":191.5},{"option":"SPXW260630C06665000","bid":464.4,"bid_size":0.0,"ask":465.6,"ask_size":0.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":0.664,"gamma":0.0005,"vega":15.0657,"theta":-0.9756,"rho":14.6989,"theo":464.0821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":445.0},{"option":"SPXW260630P06665000","bid":182.8,"bid_size":0.0,"ask":183.9,"ask_size":0.0,"iv":0.1888,"open_interest":87.0,"volume":0.0,"delta":-0.3362,"gamma":0.0005,"vega":15.0657,"theta":-1.0372,"rho":-8.9075,"theo":183.9567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.0,"last_trade_time":"2026-02-04T11:09:35","percent_change":0.0,"prev_day_close":192.650001525879},{"option":"SPXW260630C06670000","bid":460.6,"bid_size":0.0,"ask":461.8,"ask_size":0.0,"iv":0.1883,"open_interest":15.0,"volume":0.0,"delta":0.6619,"gamma":0.0005,"vega":15.102,"theta":-0.9765,"rho":14.6589,"theo":460.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.95,"last_trade_time":"2026-01-20T10:32:18","percent_change":0.0,"prev_day_close":441.25},{"option":"SPXW260630P06670000","bid":184.0,"bid_size":0.0,"ask":185.2,"ask_size":0.0,"iv":0.1884,"open_interest":50.0,"volume":0.0,"delta":-0.3383,"gamma":0.0005,"vega":15.102,"theta":-1.037,"rho":-8.9652,"theo":185.1443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":178.44,"last_trade_time":"2026-01-30T12:28:48","percent_change":0.0,"prev_day_close":193.950004577637},{"option":"SPXW260630C06675000","bid":456.9,"bid_size":0.0,"ask":458.1,"ask_size":0.0,"iv":0.1878,"open_interest":86.0,"volume":0.0,"delta":0.6597,"gamma":0.0005,"vega":15.138,"theta":-0.9774,"rho":14.6185,"theo":456.6118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":511.8,"last_trade_time":"2026-02-12T09:57:59","percent_change":0.0,"prev_day_close":437.699996948242},{"option":"SPXW260630P06675000","bid":185.2,"bid_size":0.0,"ask":186.2,"ask_size":0.0,"iv":0.1879,"open_interest":178.0,"volume":0.0,"delta":-0.3405,"gamma":0.0005,"vega":15.138,"theta":-1.0368,"rho":-9.0232,"theo":186.3409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":211.82,"last_trade_time":"2026-02-13T09:37:42","percent_change":0.0,"prev_day_close":195.150001525879},{"option":"SPXW260630C06680000","bid":453.1,"bid_size":0.0,"ask":454.3,"ask_size":0.0,"iv":0.1874,"open_interest":18.0,"volume":0.0,"delta":0.6576,"gamma":0.0005,"vega":15.1736,"theta":-0.9782,"rho":14.5779,"theo":452.8902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":507.0,"last_trade_time":"2026-02-12T10:08:00","percent_change":0.0,"prev_day_close":434.100006103516},{"option":"SPXW260630P06680000","bid":186.4,"bid_size":0.0,"ask":187.4,"ask_size":0.0,"iv":0.1874,"open_interest":217.0,"volume":0.0,"delta":-0.3426,"gamma":0.0005,"vega":15.1736,"theta":-1.0366,"rho":-9.0815,"theo":187.5465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.07,"last_trade_time":"2026-02-17T11:23:23","percent_change":0.0,"prev_day_close":196.449996948242},{"option":"SPXW260630C06685000","bid":449.4,"bid_size":0.0,"ask":450.8,"ask_size":0.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":0.6554,"gamma":0.0005,"vega":15.2089,"theta":-0.979,"rho":14.5368,"theo":449.1777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.400009155273},{"option":"SPXW260630P06685000","bid":187.6,"bid_size":0.0,"ask":188.8,"ask_size":0.0,"iv":0.187,"open_interest":60.0,"volume":0.0,"delta":-0.3448,"gamma":0.0005,"vega":15.2089,"theta":-1.0363,"rho":-9.1403,"theo":188.7612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.48,"last_trade_time":"2026-01-26T12:11:48","percent_change":0.0,"prev_day_close":197.799995422363},{"option":"SPXW260630C06690000","bid":445.7,"bid_size":0.0,"ask":446.9,"ask_size":0.0,"iv":0.1865,"open_interest":24.0,"volume":0.0,"delta":0.6532,"gamma":0.0005,"vega":15.2438,"theta":-0.9798,"rho":14.4954,"theo":445.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":568.96,"last_trade_time":"2025-10-27T15:09:31","percent_change":0.0,"prev_day_close":426.75},{"option":"SPXW260630P06690000","bid":188.8,"bid_size":0.0,"ask":189.9,"ask_size":0.0,"iv":0.1865,"open_interest":139.0,"volume":0.0,"delta":-0.347,"gamma":0.0005,"vega":15.2438,"theta":-1.036,"rho":-9.1993,"theo":189.9852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.63,"last_trade_time":"2026-02-06T12:55:17","percent_change":0.0,"prev_day_close":199.099998474121},{"option":"SPXW260630C06695000","bid":442.0,"bid_size":0.0,"ask":443.2,"ask_size":0.0,"iv":0.186,"open_interest":5.0,"volume":0.0,"delta":0.651,"gamma":0.0005,"vega":15.2783,"theta":-0.9805,"rho":14.4538,"theo":441.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":504.6,"last_trade_time":"2026-01-30T14:32:41","percent_change":0.0,"prev_day_close":423.149993896484},{"option":"SPXW260630P06695000","bid":190.0,"bid_size":0.0,"ask":191.3,"ask_size":0.0,"iv":0.1861,"open_interest":70.0,"volume":0.0,"delta":-0.3492,"gamma":0.0005,"vega":15.2783,"theta":-1.0356,"rho":-9.2586,"theo":191.2184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.0,"last_trade_time":"2026-02-05T11:23:50","percent_change":0.0,"prev_day_close":200.349998474121},{"option":"SPXW260630C06700000","bid":438.3,"bid_size":0.0,"ask":439.5,"ask_size":0.0,"iv":0.1855,"open_interest":921.0,"volume":2.0,"delta":0.6488,"gamma":0.0005,"vega":15.3124,"theta":-0.9812,"rho":14.412,"theo":438.0958,"change":19.18,"open":443.38,"high":443.38,"low":438.83,"tick":"down","last_trade_price":438.83,"last_trade_time":"2026-02-18T15:59:46","percent_change":4.57048,"prev_day_close":419.649993896484},{"option":"SPXW260630P06700000","bid":191.3,"bid_size":0.0,"ask":192.3,"ask_size":0.0,"iv":0.1857,"open_interest":2377.0,"volume":0.0,"delta":-0.3514,"gamma":0.0005,"vega":15.3124,"theta":-1.0352,"rho":-9.3181,"theo":192.461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.63,"last_trade_time":"2026-02-17T14:38:36","percent_change":0.0,"prev_day_close":201.700004577637},{"option":"SPXW260630C06705000","bid":434.6,"bid_size":0.0,"ask":435.8,"ask_size":0.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":0.6466,"gamma":0.0005,"vega":15.3462,"theta":-0.9819,"rho":14.3699,"theo":434.4206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.800003051758},{"option":"SPXW260630P06705000","bid":192.5,"bid_size":0.0,"ask":193.6,"ask_size":0.0,"iv":0.1852,"open_interest":25.0,"volume":0.0,"delta":-0.3536,"gamma":0.0005,"vega":15.3462,"theta":-1.0348,"rho":-9.3779,"theo":193.7129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.3,"last_trade_time":"2026-02-02T15:52:01","percent_change":0.0,"prev_day_close":202.949996948242},{"option":"SPXW260630C06710000","bid":431.0,"bid_size":0.0,"ask":432.1,"ask_size":0.0,"iv":0.1846,"open_interest":1.0,"volume":0.0,"delta":0.6443,"gamma":0.0005,"vega":15.3794,"theta":-0.9825,"rho":14.3275,"theo":430.7547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":553.66,"last_trade_time":"2025-10-27T15:21:02","percent_change":0.0,"prev_day_close":412.199996948242},{"option":"SPXW260630P06710000","bid":193.7,"bid_size":0.0,"ask":194.8,"ask_size":0.0,"iv":0.1847,"open_interest":82.0,"volume":0.0,"delta":-0.3559,"gamma":0.0005,"vega":15.3794,"theta":-1.0343,"rho":-9.4379,"theo":194.9743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":201.79,"last_trade_time":"2026-02-06T09:58:00","percent_change":0.0,"prev_day_close":204.349998474121},{"option":"SPXW260630C06715000","bid":427.3,"bid_size":0.0,"ask":428.5,"ask_size":0.0,"iv":0.1842,"open_interest":3.0,"volume":0.0,"delta":0.6421,"gamma":0.0005,"vega":15.4123,"theta":-0.9831,"rho":14.285,"theo":427.0984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.6,"last_trade_time":"2026-02-17T09:40:52","percent_change":0.0,"prev_day_close":408.649993896484},{"option":"SPXW260630P06715000","bid":195.0,"bid_size":0.0,"ask":196.1,"ask_size":0.0,"iv":0.1843,"open_interest":4.0,"volume":0.0,"delta":-0.3581,"gamma":0.0005,"vega":15.4123,"theta":-1.0338,"rho":-9.4981,"theo":196.2452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.81,"last_trade_time":"2026-02-09T10:45:34","percent_change":0.0,"prev_day_close":205.700004577637},{"option":"SPXW260630C06720000","bid":423.6,"bid_size":0.0,"ask":424.8,"ask_size":0.0,"iv":0.1837,"open_interest":29.0,"volume":0.0,"delta":0.6398,"gamma":0.0005,"vega":15.4448,"theta":-0.9836,"rho":14.2423,"theo":423.4516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":510.73,"last_trade_time":"2026-01-27T10:20:29","percent_change":0.0,"prev_day_close":405.050003051758},{"option":"SPXW260630P06720000","bid":196.3,"bid_size":0.0,"ask":197.4,"ask_size":0.0,"iv":0.1838,"open_interest":181.0,"volume":0.0,"delta":-0.3604,"gamma":0.0005,"vega":15.4448,"theta":-1.0333,"rho":-9.5585,"theo":197.5256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.5,"last_trade_time":"2026-02-06T14:03:39","percent_change":0.0,"prev_day_close":207.099998474121},{"option":"SPXW260630C06725000","bid":420.0,"bid_size":0.0,"ask":421.2,"ask_size":0.0,"iv":0.1833,"open_interest":78.0,"volume":0.0,"delta":0.6375,"gamma":0.0005,"vega":15.4768,"theta":-0.9841,"rho":14.1993,"theo":419.8145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.5,"last_trade_time":"2026-02-12T09:58:04","percent_change":0.0,"prev_day_close":401.5},{"option":"SPXW260630P06725000","bid":197.6,"bid_size":0.0,"ask":198.7,"ask_size":0.0,"iv":0.1833,"open_interest":98.0,"volume":0.0,"delta":-0.3627,"gamma":0.0005,"vega":15.4768,"theta":-1.0327,"rho":-9.6191,"theo":198.8157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.34,"last_trade_time":"2026-02-12T11:22:31","percent_change":0.0,"prev_day_close":208.349998474121},{"option":"SPXW260630C06730000","bid":416.4,"bid_size":0.0,"ask":417.5,"ask_size":0.0,"iv":0.1828,"open_interest":4.0,"volume":0.0,"delta":0.6352,"gamma":0.0005,"vega":15.5085,"theta":-0.9846,"rho":14.1561,"theo":416.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.29,"last_trade_time":"2026-02-03T13:49:04","percent_change":0.0,"prev_day_close":397.949996948242},{"option":"SPXW260630P06730000","bid":198.9,"bid_size":0.0,"ask":199.9,"ask_size":0.0,"iv":0.1829,"open_interest":25.0,"volume":0.0,"delta":-0.365,"gamma":0.0005,"vega":15.5085,"theta":-1.0321,"rho":-9.68,"theo":200.1154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.7,"last_trade_time":"2026-02-09T10:44:41","percent_change":0.0,"prev_day_close":209.75},{"option":"SPXW260630C06735000","bid":412.7,"bid_size":0.0,"ask":413.9,"ask_size":0.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":0.6329,"gamma":0.0005,"vega":15.5397,"theta":-0.985,"rho":14.1126,"theo":412.5692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.5},{"option":"SPXW260630P06735000","bid":200.2,"bid_size":0.0,"ask":201.2,"ask_size":0.0,"iv":0.1824,"open_interest":13.0,"volume":0.0,"delta":-0.3673,"gamma":0.0005,"vega":15.5397,"theta":-1.0314,"rho":-9.7412,"theo":201.4248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.56,"last_trade_time":"2026-02-17T13:53:48","percent_change":0.0,"prev_day_close":211.150001525879},{"option":"SPXW260630C06740000","bid":409.1,"bid_size":0.0,"ask":410.3,"ask_size":0.0,"iv":0.1819,"open_interest":14.0,"volume":0.0,"delta":0.6306,"gamma":0.0005,"vega":15.5705,"theta":-0.9854,"rho":14.0689,"theo":408.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":418.2,"last_trade_time":"2026-01-21T09:58:53","percent_change":0.0,"prev_day_close":390.899993896484},{"option":"SPXW260630P06740000","bid":201.5,"bid_size":0.0,"ask":202.6,"ask_size":0.0,"iv":0.182,"open_interest":90.0,"volume":0.0,"delta":-0.3696,"gamma":0.0005,"vega":15.5705,"theta":-1.0307,"rho":-9.8026,"theo":202.7441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.7,"last_trade_time":"2026-02-05T12:05:41","percent_change":0.0,"prev_day_close":212.550003051758},{"option":"SPXW260630C06745000","bid":405.5,"bid_size":0.0,"ask":406.7,"ask_size":0.0,"iv":0.1815,"open_interest":2.0,"volume":0.0,"delta":0.6282,"gamma":0.0005,"vega":15.601,"theta":-0.9857,"rho":14.0248,"theo":405.3631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":491.72,"last_trade_time":"2026-01-12T10:39:29","percent_change":0.0,"prev_day_close":387.350006103516},{"option":"SPXW260630P06745000","bid":202.8,"bid_size":0.0,"ask":203.9,"ask_size":0.0,"iv":0.1816,"open_interest":14.0,"volume":0.0,"delta":-0.372,"gamma":0.0005,"vega":15.601,"theta":-1.03,"rho":-9.8643,"theo":204.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":193.24,"last_trade_time":"2026-01-30T14:24:31","percent_change":0.0,"prev_day_close":213.949996948242},{"option":"SPXW260630C06750000","bid":401.9,"bid_size":0.0,"ask":403.1,"ask_size":0.0,"iv":0.181,"open_interest":164.0,"volume":1.0,"delta":0.6259,"gamma":0.0005,"vega":15.631,"theta":-0.986,"rho":13.9804,"theo":401.775,"change":4.39,"open":388.24,"high":388.24,"low":388.24,"tick":"up","last_trade_price":388.24,"last_trade_time":"2026-02-18T09:50:00","percent_change":1.14367,"prev_day_close":383.850006103516},{"option":"SPXW260630P06750000","bid":204.2,"bid_size":0.0,"ask":205.2,"ask_size":0.0,"iv":0.1811,"open_interest":263.0,"volume":1.0,"delta":-0.3743,"gamma":0.0005,"vega":15.631,"theta":-1.0292,"rho":-9.9264,"theo":205.4123,"change":-2.73,"open":212.62,"high":212.62,"low":212.62,"tick":"down","last_trade_price":212.62,"last_trade_time":"2026-02-18T09:50:00","percent_change":-1.2677,"prev_day_close":215.349998474121},{"option":"SPXW260630C06755000","bid":398.3,"bid_size":0.0,"ask":399.5,"ask_size":0.0,"iv":0.1806,"open_interest":3.0,"volume":0.0,"delta":0.6235,"gamma":0.0005,"vega":15.6607,"theta":-0.9863,"rho":13.9356,"theo":398.1969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":485.3,"last_trade_time":"2026-01-09T10:29:16","percent_change":0.0,"prev_day_close":380.399993896484},{"option":"SPXW260630P06755000","bid":205.5,"bid_size":0.0,"ask":206.6,"ask_size":0.0,"iv":0.1807,"open_interest":0.0,"volume":0.0,"delta":-0.3767,"gamma":0.0005,"vega":15.6607,"theta":-1.0284,"rho":-9.9889,"theo":206.7614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.799995422363},{"option":"SPXW260630C06760000","bid":394.8,"bid_size":0.0,"ask":396.0,"ask_size":0.0,"iv":0.1801,"open_interest":24.0,"volume":0.0,"delta":0.6211,"gamma":0.0005,"vega":15.69,"theta":-0.9865,"rho":13.8903,"theo":394.629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":403.68,"last_trade_time":"2026-01-20T10:19:26","percent_change":0.0,"prev_day_close":376.850006103516},{"option":"SPXW260630P06760000","bid":206.8,"bid_size":0.0,"ask":207.9,"ask_size":0.0,"iv":0.1802,"open_interest":18.0,"volume":0.0,"delta":-0.3791,"gamma":0.0005,"vega":15.69,"theta":-1.0275,"rho":-10.0518,"theo":208.1207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.33,"last_trade_time":"2026-02-02T14:23:03","percent_change":0.0,"prev_day_close":218.25},{"option":"SPXW260630C06765000","bid":391.2,"bid_size":0.0,"ask":392.4,"ask_size":0.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":0.6187,"gamma":0.0005,"vega":15.719,"theta":-0.9867,"rho":13.8446,"theo":391.0714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.350006103516},{"option":"SPXW260630P06765000","bid":208.2,"bid_size":0.0,"ask":209.3,"ask_size":0.0,"iv":0.1798,"open_interest":21.0,"volume":0.0,"delta":-0.3815,"gamma":0.0005,"vega":15.719,"theta":-1.0266,"rho":-10.1152,"theo":209.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.85,"last_trade_time":"2026-01-30T11:02:56","percent_change":0.0,"prev_day_close":219.650001525879},{"option":"SPXW260630C06770000","bid":387.6,"bid_size":0.0,"ask":388.8,"ask_size":0.0,"iv":0.1792,"open_interest":7.0,"volume":0.0,"delta":0.6163,"gamma":0.0005,"vega":15.7476,"theta":-0.9868,"rho":13.7983,"theo":387.5241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.3,"last_trade_time":"2025-10-28T13:43:31","percent_change":0.0,"prev_day_close":370.0},{"option":"SPXW260630P06770000","bid":209.5,"bid_size":0.0,"ask":210.7,"ask_size":0.0,"iv":0.1793,"open_interest":102.0,"volume":0.0,"delta":-0.3839,"gamma":0.0005,"vega":15.7476,"theta":-1.0256,"rho":-10.1792,"theo":210.8702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.84,"last_trade_time":"2026-02-17T13:15:16","percent_change":0.0,"prev_day_close":221.150001525879},{"option":"SPXW260630C06775000","bid":384.1,"bid_size":0.0,"ask":385.3,"ask_size":0.0,"iv":0.1788,"open_interest":176.0,"volume":28.0,"delta":0.6139,"gamma":0.0005,"vega":15.7758,"theta":-0.9869,"rho":13.7515,"theo":383.9873,"change":31.35,"open":398.56,"high":398.85,"low":397.8,"tick":"down","last_trade_price":397.8,"last_trade_time":"2026-02-18T11:18:35","percent_change":8.55506,"prev_day_close":366.449996948242},{"option":"SPXW260630P06775000","bid":210.9,"bid_size":0.0,"ask":212.1,"ask_size":0.0,"iv":0.1788,"open_interest":306.0,"volume":0.0,"delta":-0.3863,"gamma":0.0005,"vega":15.7758,"theta":-1.0246,"rho":-10.2436,"theo":212.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.64,"last_trade_time":"2026-02-09T15:33:57","percent_change":0.0,"prev_day_close":222.599998474121},{"option":"SPXW260630C06780000","bid":380.6,"bid_size":0.0,"ask":381.8,"ask_size":0.0,"iv":0.1783,"open_interest":56.0,"volume":2.0,"delta":0.6114,"gamma":0.0005,"vega":15.8036,"theta":-0.987,"rho":13.7041,"theo":380.4611,"change":31.1,"open":394.17,"high":394.2,"low":394.17,"tick":"up","last_trade_price":394.2,"last_trade_time":"2026-02-18T11:19:03","percent_change":8.56514,"prev_day_close":363.099990844727},{"option":"SPXW260630P06780000","bid":212.3,"bid_size":0.0,"ask":213.4,"ask_size":0.0,"iv":0.1783,"open_interest":25.0,"volume":0.0,"delta":-0.3887,"gamma":0.0005,"vega":15.8036,"theta":-1.0236,"rho":-10.3087,"theo":213.6617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.65,"last_trade_time":"2026-02-09T11:57:22","percent_change":0.0,"prev_day_close":224.099998474121},{"option":"SPXW260630C06785000","bid":377.0,"bid_size":0.0,"ask":378.2,"ask_size":0.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":0.609,"gamma":0.0005,"vega":15.831,"theta":-0.987,"rho":13.6562,"theo":376.9457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.550003051758},{"option":"SPXW260630P06785000","bid":213.7,"bid_size":0.0,"ask":214.9,"ask_size":0.0,"iv":0.178,"open_interest":23.0,"volume":0.0,"delta":-0.3912,"gamma":0.0005,"vega":15.831,"theta":-1.0225,"rho":-10.3743,"theo":215.0735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.0,"last_trade_time":"2026-01-30T12:19:46","percent_change":0.0,"prev_day_close":225.650001525879},{"option":"SPXW260630C06790000","bid":373.5,"bid_size":0.0,"ask":374.7,"ask_size":0.0,"iv":0.1774,"open_interest":21.0,"volume":2.0,"delta":0.6065,"gamma":0.0005,"vega":15.858,"theta":-0.9869,"rho":13.6076,"theo":373.4412,"change":31.78,"open":387.76,"high":388.08,"low":387.76,"tick":"up","last_trade_price":388.08,"last_trade_time":"2026-02-18T11:15:04","percent_change":8.91945,"prev_day_close":356.300003051758},{"option":"SPXW260630P06790000","bid":215.2,"bid_size":0.0,"ask":216.3,"ask_size":0.0,"iv":0.1775,"open_interest":64.0,"volume":0.0,"delta":-0.3937,"gamma":0.0005,"vega":15.858,"theta":-1.0214,"rho":-10.4405,"theo":216.4962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.44,"last_trade_time":"2026-02-12T12:58:44","percent_change":0.0,"prev_day_close":227.099998474121},{"option":"SPXW260630C06795000","bid":370.0,"bid_size":0.0,"ask":371.2,"ask_size":0.0,"iv":0.1769,"open_interest":1.0,"volume":0.0,"delta":0.604,"gamma":0.0005,"vega":15.8846,"theta":-0.9868,"rho":13.5585,"theo":369.9478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.2,"last_trade_time":"2026-02-06T11:35:29","percent_change":0.0,"prev_day_close":352.800003051758},{"option":"SPXW260630P06795000","bid":216.6,"bid_size":0.0,"ask":217.8,"ask_size":0.0,"iv":0.177,"open_interest":5.0,"volume":0.0,"delta":-0.3962,"gamma":0.0005,"vega":15.8846,"theta":-1.0202,"rho":-10.5073,"theo":217.93,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.66,"last_trade_time":"2026-02-02T10:24:35","percent_change":0.0,"prev_day_close":228.650001525879},{"option":"SPXW260630C06800000","bid":366.5,"bid_size":0.0,"ask":367.7,"ask_size":0.0,"iv":0.1765,"open_interest":425.0,"volume":3.0,"delta":0.6015,"gamma":0.0005,"vega":15.9108,"theta":-0.9867,"rho":13.5088,"theo":366.4655,"change":29.45,"open":354.29,"high":379.58,"low":354.29,"tick":"down","last_trade_price":379.0,"last_trade_time":"2026-02-18T11:28:05","percent_change":8.42512,"prev_day_close":349.550003051758},{"option":"SPXW260630P06800000","bid":218.0,"bid_size":0.0,"ask":219.1,"ask_size":0.0,"iv":0.1766,"open_interest":1501.0,"volume":200.0,"delta":-0.3987,"gamma":0.0005,"vega":15.9108,"theta":-1.019,"rho":-10.5747,"theo":219.3749,"change":-13.8,"open":226.2,"high":226.2,"low":216.35,"tick":"down","last_trade_price":216.35,"last_trade_time":"2026-02-18T09:59:18","percent_change":-5.99609,"prev_day_close":230.150001525879},{"option":"SPXW260630C06805000","bid":363.1,"bid_size":0.0,"ask":364.3,"ask_size":0.0,"iv":0.1761,"open_interest":3.0,"volume":0.0,"delta":0.599,"gamma":0.0005,"vega":15.9365,"theta":-0.9865,"rho":13.4584,"theo":362.9946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":462.05,"last_trade_time":"2026-01-12T14:30:00","percent_change":0.0,"prev_day_close":346.0},{"option":"SPXW260630P06805000","bid":219.5,"bid_size":0.0,"ask":220.7,"ask_size":0.0,"iv":0.1761,"open_interest":8.0,"volume":0.0,"delta":-0.4012,"gamma":0.0005,"vega":15.9365,"theta":-1.0178,"rho":-10.6427,"theo":220.8312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.11,"last_trade_time":"2026-02-02T13:25:37","percent_change":0.0,"prev_day_close":231.700004577637},{"option":"SPXW260630C06810000","bid":359.6,"bid_size":0.0,"ask":360.8,"ask_size":0.0,"iv":0.1756,"open_interest":15.0,"volume":0.0,"delta":0.5965,"gamma":0.0005,"vega":15.9617,"theta":-0.9863,"rho":13.4076,"theo":359.535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":446.7,"last_trade_time":"2026-01-12T10:25:17","percent_change":0.0,"prev_day_close":342.699996948242},{"option":"SPXW260630P06810000","bid":220.9,"bid_size":0.0,"ask":222.1,"ask_size":0.0,"iv":0.1757,"open_interest":35.0,"volume":3.0,"delta":-0.4037,"gamma":0.0005,"vega":15.9617,"theta":-1.0164,"rho":-10.7112,"theo":222.2989,"change":-23.07,"open":210.18,"high":210.18,"low":210.18,"tick":"down","last_trade_price":210.18,"last_trade_time":"2026-02-18T11:14:14","percent_change":-9.89068,"prev_day_close":233.25},{"option":"SPXW260630C06815000","bid":356.1,"bid_size":0.0,"ask":357.3,"ask_size":0.0,"iv":0.1752,"open_interest":3.0,"volume":1.0,"delta":0.5939,"gamma":0.0005,"vega":15.9863,"theta":-0.986,"rho":13.3562,"theo":356.0871,"change":29.68,"open":368.98,"high":368.98,"low":368.98,"tick":"up","last_trade_price":368.98,"last_trade_time":"2026-02-18T10:47:50","percent_change":8.74742,"prev_day_close":339.300003051758},{"option":"SPXW260630P06815000","bid":222.4,"bid_size":0.0,"ask":223.6,"ask_size":0.0,"iv":0.1752,"open_interest":2.0,"volume":0.0,"delta":-0.4062,"gamma":0.0005,"vega":15.9863,"theta":-1.0151,"rho":-10.7803,"theo":223.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.68,"last_trade_time":"2026-01-28T15:43:28","percent_change":0.0,"prev_day_close":234.849998474121},{"option":"SPXW260630C06820000","bid":352.7,"bid_size":0.0,"ask":353.9,"ask_size":0.0,"iv":0.1747,"open_interest":13.0,"volume":0.0,"delta":0.5914,"gamma":0.0005,"vega":16.0105,"theta":-0.9857,"rho":13.3043,"theo":352.6509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.7,"last_trade_time":"2026-02-17T09:48:35","percent_change":0.0,"prev_day_close":335.949996948242},{"option":"SPXW260630P06820000","bid":223.9,"bid_size":0.0,"ask":225.0,"ask_size":0.0,"iv":0.1748,"open_interest":26.0,"volume":0.0,"delta":-0.4088,"gamma":0.0005,"vega":16.0105,"theta":-1.0137,"rho":-10.8498,"theo":225.2691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.87,"last_trade_time":"2026-02-17T09:48:35","percent_change":0.0,"prev_day_close":236.400001525879},{"option":"SPXW260630C06825000","bid":349.3,"bid_size":0.0,"ask":350.5,"ask_size":0.0,"iv":0.1742,"open_interest":152.0,"volume":1.0,"delta":0.5888,"gamma":0.0005,"vega":16.034,"theta":-0.9853,"rho":13.2522,"theo":349.2264,"change":4.77,"open":337.47,"high":337.47,"low":337.47,"tick":"up","last_trade_price":337.47,"last_trade_time":"2026-02-18T09:52:06","percent_change":1.43372,"prev_day_close":332.700012207031},{"option":"SPXW260630P06825000","bid":225.4,"bid_size":0.0,"ask":226.5,"ask_size":0.0,"iv":0.1743,"open_interest":167.0,"volume":2.0,"delta":-0.4114,"gamma":0.0005,"vega":16.034,"theta":-1.0122,"rho":-10.9196,"theo":226.7719,"change":-10.34,"open":233.71,"high":233.71,"low":227.56,"tick":"down","last_trade_price":227.56,"last_trade_time":"2026-02-18T15:45:23","percent_change":-4.34636,"prev_day_close":237.900001525879},{"option":"SPXW260630C06830000","bid":345.8,"bid_size":0.0,"ask":347.1,"ask_size":0.0,"iv":0.1738,"open_interest":19.0,"volume":0.0,"delta":0.5862,"gamma":0.0005,"vega":16.0571,"theta":-0.9849,"rho":13.1996,"theo":345.8139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.4,"last_trade_time":"2026-02-17T13:23:45","percent_change":0.0,"prev_day_close":329.399993896484},{"option":"SPXW260630P06830000","bid":226.9,"bid_size":0.0,"ask":228.1,"ask_size":0.0,"iv":0.1738,"open_interest":81.0,"volume":0.0,"delta":-0.414,"gamma":0.0005,"vega":16.0571,"theta":-1.0107,"rho":-10.9899,"theo":228.2866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.05,"last_trade_time":"2026-02-10T14:58:36","percent_change":0.0,"prev_day_close":239.5},{"option":"SPXW260630C06835000","bid":342.4,"bid_size":0.0,"ask":343.7,"ask_size":0.0,"iv":0.1733,"open_interest":0.0,"volume":0.0,"delta":0.5836,"gamma":0.0005,"vega":16.0795,"theta":-0.9844,"rho":13.1466,"theo":342.4134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.050003051758},{"option":"SPXW260630P06835000","bid":228.4,"bid_size":0.0,"ask":229.6,"ask_size":0.0,"iv":0.1734,"open_interest":88.0,"volume":0.0,"delta":-0.4166,"gamma":0.0005,"vega":16.0795,"theta":-1.0092,"rho":-11.0605,"theo":229.8133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.49,"last_trade_time":"2026-02-04T10:18:20","percent_change":0.0,"prev_day_close":241.150001525879},{"option":"SPXW260630C06840000","bid":339.0,"bid_size":0.0,"ask":340.3,"ask_size":0.0,"iv":0.1729,"open_interest":25.0,"volume":0.0,"delta":0.581,"gamma":0.0006,"vega":16.1012,"theta":-0.9839,"rho":13.0934,"theo":339.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.69,"last_trade_time":"2026-02-17T09:48:35","percent_change":0.0,"prev_day_close":322.75},{"option":"SPXW260630P06840000","bid":230.0,"bid_size":0.0,"ask":231.2,"ask_size":0.0,"iv":0.173,"open_interest":61.0,"volume":0.0,"delta":-0.4192,"gamma":0.0006,"vega":16.1012,"theta":-1.0076,"rho":-11.1314,"theo":231.3521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.71,"last_trade_time":"2026-02-13T14:39:41","percent_change":0.0,"prev_day_close":242.849998474121},{"option":"SPXW260630C06845000","bid":335.7,"bid_size":0.0,"ask":336.9,"ask_size":0.0,"iv":0.1724,"open_interest":13.0,"volume":0.0,"delta":0.5784,"gamma":0.0006,"vega":16.1224,"theta":-0.9834,"rho":13.0399,"theo":335.6487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.68,"last_trade_time":"2026-01-21T09:58:53","percent_change":0.0,"prev_day_close":319.550003051758},{"option":"SPXW260630P06845000","bid":231.5,"bid_size":0.0,"ask":232.7,"ask_size":0.0,"iv":0.1725,"open_interest":103.0,"volume":0.0,"delta":-0.4218,"gamma":0.0006,"vega":16.1224,"theta":-1.0059,"rho":-11.2026,"theo":232.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.37,"last_trade_time":"2026-02-09T12:49:16","percent_change":0.0,"prev_day_close":244.400001525879},{"option":"SPXW260630C06850000","bid":332.3,"bid_size":0.0,"ask":333.5,"ask_size":0.0,"iv":0.172,"open_interest":284.0,"volume":0.0,"delta":0.5757,"gamma":0.0006,"vega":16.1429,"theta":-0.9827,"rho":12.9862,"theo":332.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.17,"last_trade_time":"2026-02-17T15:53:08","percent_change":0.0,"prev_day_close":316.200012207031},{"option":"SPXW260630P06850000","bid":233.1,"bid_size":0.0,"ask":234.2,"ask_size":0.0,"iv":0.1721,"open_interest":523.0,"volume":10.0,"delta":-0.4245,"gamma":0.0006,"vega":16.1429,"theta":-1.0042,"rho":-11.2739,"theo":234.4663,"change":-15.21,"open":225.38,"high":230.94,"low":220.29,"tick":"up","last_trade_price":230.94,"last_trade_time":"2026-02-18T15:59:07","percent_change":-6.17916,"prev_day_close":246.150001525879},{"option":"SPXW260630C06855000","bid":328.9,"bid_size":0.0,"ask":330.2,"ask_size":0.0,"iv":0.1715,"open_interest":2.0,"volume":0.0,"delta":0.573,"gamma":0.0006,"vega":16.1628,"theta":-0.9821,"rho":12.9324,"theo":328.9332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":403.53,"last_trade_time":"2026-01-28T16:05:41","percent_change":0.0,"prev_day_close":313.0},{"option":"SPXW260630P06855000","bid":234.6,"bid_size":0.0,"ask":235.8,"ask_size":0.0,"iv":0.1716,"open_interest":66.0,"volume":0.0,"delta":-0.4271,"gamma":0.0006,"vega":16.1628,"theta":-1.0025,"rho":-11.3455,"theo":236.0419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.07,"last_trade_time":"2026-02-09T12:49:16","percent_change":0.0,"prev_day_close":247.799995422363},{"option":"SPXW260630C06860000","bid":325.6,"bid_size":0.0,"ask":326.8,"ask_size":0.0,"iv":0.1711,"open_interest":51.0,"volume":15.0,"delta":0.5704,"gamma":0.0006,"vega":16.182,"theta":-0.9814,"rho":12.8783,"theo":325.594,"change":27.7,"open":325.7,"high":338.6,"low":325.7,"tick":"down","last_trade_price":337.4,"last_trade_time":"2026-02-18T11:51:56","percent_change":8.94414,"prev_day_close":309.700012207031},{"option":"SPXW260630P06860000","bid":236.2,"bid_size":0.0,"ask":237.4,"ask_size":0.0,"iv":0.1712,"open_interest":150.0,"volume":0.0,"delta":-0.4298,"gamma":0.0006,"vega":16.182,"theta":-1.0007,"rho":-11.4172,"theo":237.63,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.75,"last_trade_time":"2026-02-09T12:02:11","percent_change":0.0,"prev_day_close":249.400001525879},{"option":"SPXW260630C06865000","bid":322.3,"bid_size":0.0,"ask":323.5,"ask_size":0.0,"iv":0.1706,"open_interest":4.0,"volume":7.0,"delta":0.5677,"gamma":0.0006,"vega":16.2006,"theta":-0.9806,"rho":12.824,"theo":322.2673,"change":21.3,"open":316.0,"high":327.7,"low":316.0,"tick":"up","last_trade_price":327.7,"last_trade_time":"2026-02-18T15:58:03","percent_change":6.9517,"prev_day_close":306.399993896484},{"option":"SPXW260630P06865000","bid":237.8,"bid_size":0.0,"ask":239.0,"ask_size":0.0,"iv":0.1707,"open_interest":116.0,"volume":0.0,"delta":-0.4325,"gamma":0.0006,"vega":16.2006,"theta":-0.9988,"rho":-11.4892,"theo":239.2305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":264.2,"last_trade_time":"2026-02-13T16:02:06","percent_change":0.0,"prev_day_close":251.200004577637},{"option":"SPXW260630C06870000","bid":318.9,"bid_size":0.0,"ask":320.2,"ask_size":0.0,"iv":0.1702,"open_interest":33.0,"volume":0.0,"delta":0.565,"gamma":0.0006,"vega":16.2184,"theta":-0.9798,"rho":12.7695,"theo":318.9532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":313.0,"last_trade_time":"2026-02-17T14:40:45","percent_change":0.0,"prev_day_close":303.25},{"option":"SPXW260630P06870000","bid":239.4,"bid_size":0.0,"ask":240.6,"ask_size":0.0,"iv":0.1703,"open_interest":221.0,"volume":0.0,"delta":-0.4352,"gamma":0.0006,"vega":16.2184,"theta":-0.997,"rho":-11.5613,"theo":240.8436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.05,"last_trade_time":"2026-02-17T13:15:16","percent_change":0.0,"prev_day_close":252.849998474121},{"option":"SPXW260630C06875000","bid":315.6,"bid_size":0.0,"ask":316.9,"ask_size":0.0,"iv":0.1698,"open_interest":135.0,"volume":1.0,"delta":0.5622,"gamma":0.0006,"vega":16.2357,"theta":-0.9789,"rho":12.7148,"theo":315.6518,"change":26.65,"open":326.7,"high":326.7,"low":326.7,"tick":"up","last_trade_price":326.7,"last_trade_time":"2026-02-18T10:15:25","percent_change":8.88185,"prev_day_close":300.050003051758},{"option":"SPXW260630P06875000","bid":241.0,"bid_size":0.0,"ask":242.2,"ask_size":0.0,"iv":0.1698,"open_interest":140.0,"volume":0.0,"delta":-0.438,"gamma":0.0006,"vega":16.2357,"theta":-0.995,"rho":-11.6337,"theo":242.4694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.66,"last_trade_time":"2026-02-13T10:16:13","percent_change":0.0,"prev_day_close":254.550003051758},{"option":"SPXW260630C06880000","bid":312.4,"bid_size":0.0,"ask":313.6,"ask_size":0.0,"iv":0.1693,"open_interest":41.0,"volume":0.0,"delta":0.5595,"gamma":0.0006,"vega":16.2522,"theta":-0.978,"rho":12.6598,"theo":312.3632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.47,"last_trade_time":"2026-02-13T14:41:45","percent_change":0.0,"prev_day_close":296.899993896484},{"option":"SPXW260630P06880000","bid":242.7,"bid_size":0.0,"ask":243.9,"ask_size":0.0,"iv":0.1694,"open_interest":88.0,"volume":0.0,"delta":-0.4407,"gamma":0.0006,"vega":16.2522,"theta":-0.993,"rho":-11.7064,"theo":244.108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":272.65,"last_trade_time":"2026-02-13T15:53:55","percent_change":0.0,"prev_day_close":256.25},{"option":"SPXW260630C06885000","bid":309.1,"bid_size":0.0,"ask":310.3,"ask_size":0.0,"iv":0.1688,"open_interest":12.0,"volume":0.0,"delta":0.5567,"gamma":0.0006,"vega":16.2681,"theta":-0.977,"rho":12.6044,"theo":309.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.7,"last_trade_time":"2026-02-06T15:11:08","percent_change":0.0,"prev_day_close":293.600006103516},{"option":"SPXW260630P06885000","bid":244.3,"bid_size":0.0,"ask":245.5,"ask_size":0.0,"iv":0.1689,"open_interest":15.0,"volume":0.0,"delta":-0.4434,"gamma":0.0006,"vega":16.2681,"theta":-0.991,"rho":-11.7794,"theo":245.7594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.23,"last_trade_time":"2026-02-13T15:27:40","percent_change":0.0,"prev_day_close":258.0},{"option":"SPXW260630C06890000","bid":305.8,"bid_size":0.0,"ask":307.0,"ask_size":0.0,"iv":0.1684,"open_interest":235.0,"volume":0.0,"delta":0.554,"gamma":0.0006,"vega":16.2834,"theta":-0.976,"rho":12.5487,"theo":305.8246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.6,"last_trade_time":"2026-02-13T14:00:49","percent_change":0.0,"prev_day_close":290.5},{"option":"SPXW260630P06890000","bid":246.0,"bid_size":0.0,"ask":247.2,"ask_size":0.0,"iv":0.1685,"open_interest":59.0,"volume":0.0,"delta":-0.4462,"gamma":0.0006,"vega":16.2834,"theta":-0.9888,"rho":-11.8528,"theo":247.4238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.19,"last_trade_time":"2026-02-13T10:28:45","percent_change":0.0,"prev_day_close":259.849990844727},{"option":"SPXW260630C06895000","bid":302.5,"bid_size":0.0,"ask":303.8,"ask_size":0.0,"iv":0.168,"open_interest":0.0,"volume":0.0,"delta":0.5512,"gamma":0.0006,"vega":16.2979,"theta":-0.9749,"rho":12.4925,"theo":302.575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.35,"last_trade_time":"2026-02-13T14:00:49","percent_change":0.0,"prev_day_close":287.399993896484},{"option":"SPXW260630P06895000","bid":247.7,"bid_size":0.0,"ask":248.9,"ask_size":0.0,"iv":0.168,"open_interest":102.0,"volume":0.0,"delta":-0.449,"gamma":0.0006,"vega":16.2979,"theta":-0.9867,"rho":-11.9267,"theo":249.1014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.9,"last_trade_time":"2026-02-13T16:02:06","percent_change":0.0,"prev_day_close":261.650009155273},{"option":"SPXW260630C06900000","bid":299.4,"bid_size":0.0,"ask":300.5,"ask_size":0.0,"iv":0.1675,"open_interest":576.0,"volume":1.0,"delta":0.5484,"gamma":0.0006,"vega":16.3118,"theta":-0.9738,"rho":12.4358,"theo":299.3386,"change":29.5,"open":313.7,"high":313.7,"low":313.7,"tick":"up","last_trade_price":313.7,"last_trade_time":"2026-02-18T11:32:52","percent_change":10.38,"prev_day_close":284.200012207031},{"option":"SPXW260630P06900000","bid":249.4,"bid_size":0.0,"ask":250.6,"ask_size":0.0,"iv":0.1676,"open_interest":844.0,"volume":0.0,"delta":-0.4518,"gamma":0.0006,"vega":16.3118,"theta":-0.9845,"rho":-12.0011,"theo":250.7923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.04,"last_trade_time":"2026-02-17T10:31:17","percent_change":0.0,"prev_day_close":263.399993896484},{"option":"SPXW260630C06905000","bid":296.1,"bid_size":0.0,"ask":297.3,"ask_size":0.0,"iv":0.1671,"open_interest":16.0,"volume":1.0,"delta":0.5456,"gamma":0.0006,"vega":16.325,"theta":-0.9726,"rho":12.3785,"theo":296.1157,"change":28.85,"open":310.0,"high":310.0,"low":310.0,"tick":"down","last_trade_price":310.0,"last_trade_time":"2026-02-18T10:57:04","percent_change":10.2614,"prev_day_close":281.150009155273},{"option":"SPXW260630P06905000","bid":251.1,"bid_size":0.0,"ask":252.3,"ask_size":0.0,"iv":0.1672,"open_interest":125.0,"volume":0.0,"delta":-0.4546,"gamma":0.0006,"vega":16.325,"theta":-0.9822,"rho":-12.076,"theo":252.4966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.72,"last_trade_time":"2026-01-23T13:39:02","percent_change":0.0,"prev_day_close":265.199996948242},{"option":"SPXW260630C06910000","bid":292.9,"bid_size":0.0,"ask":294.1,"ask_size":0.0,"iv":0.1667,"open_interest":29.0,"volume":0.0,"delta":0.5427,"gamma":0.0006,"vega":16.3375,"theta":-0.9714,"rho":12.3207,"theo":292.9064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.88,"last_trade_time":"2026-02-13T14:41:45","percent_change":0.0,"prev_day_close":277.949996948242},{"option":"SPXW260630P06910000","bid":252.8,"bid_size":0.0,"ask":254.0,"ask_size":0.0,"iv":0.1667,"open_interest":61.0,"volume":0.0,"delta":-0.4574,"gamma":0.0006,"vega":16.3375,"theta":-0.9799,"rho":-12.1515,"theo":254.2145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":251.22,"last_trade_time":"2026-01-29T11:48:50","percent_change":0.0,"prev_day_close":267.050003051758},{"option":"SPXW260630C06915000","bid":289.7,"bid_size":0.0,"ask":290.9,"ask_size":0.0,"iv":0.1662,"open_interest":39.0,"volume":0.0,"delta":0.5399,"gamma":0.0006,"vega":16.3493,"theta":-0.9701,"rho":12.2622,"theo":289.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.1,"last_trade_time":"2026-01-29T13:40:14","percent_change":0.0,"prev_day_close":274.849990844727},{"option":"SPXW260630P06915000","bid":254.5,"bid_size":0.0,"ask":255.7,"ask_size":0.0,"iv":0.1663,"open_interest":41.0,"volume":0.0,"delta":-0.4603,"gamma":0.0006,"vega":16.3493,"theta":-0.9776,"rho":-12.2277,"theo":255.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.2,"last_trade_time":"2026-02-05T10:31:13","percent_change":0.0,"prev_day_close":268.850006103516},{"option":"SPXW260630C06920000","bid":286.5,"bid_size":0.0,"ask":287.7,"ask_size":0.0,"iv":0.1658,"open_interest":56.0,"volume":0.0,"delta":0.537,"gamma":0.0006,"vega":16.3603,"theta":-0.9688,"rho":12.203,"theo":286.5294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":321.2,"last_trade_time":"2026-02-09T09:54:32","percent_change":0.0,"prev_day_close":271.849990844727},{"option":"SPXW260630P06920000","bid":256.3,"bid_size":0.0,"ask":257.5,"ask_size":0.0,"iv":0.1659,"open_interest":182.0,"volume":0.0,"delta":-0.4632,"gamma":0.0006,"vega":16.3603,"theta":-0.9751,"rho":-12.3045,"theo":257.6919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.45,"last_trade_time":"2026-02-05T14:46:04","percent_change":0.0,"prev_day_close":270.75},{"option":"SPXW260630C06925000","bid":283.4,"bid_size":0.0,"ask":284.6,"ask_size":0.0,"iv":0.1653,"open_interest":158.0,"volume":0.0,"delta":0.5342,"gamma":0.0006,"vega":16.3706,"theta":-0.9674,"rho":12.1432,"theo":283.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.0,"last_trade_time":"2026-02-12T10:50:57","percent_change":0.0,"prev_day_close":268.75},{"option":"SPXW260630P06925000","bid":258.0,"bid_size":0.0,"ask":259.2,"ask_size":0.0,"iv":0.1654,"open_interest":270.0,"volume":0.0,"delta":-0.466,"gamma":0.0006,"vega":16.3706,"theta":-0.9727,"rho":-12.382,"theo":259.4517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.09,"last_trade_time":"2026-02-13T10:29:08","percent_change":0.0,"prev_day_close":272.599990844727},{"option":"SPXW260630C06930000","bid":280.2,"bid_size":0.0,"ask":281.4,"ask_size":0.0,"iv":0.1649,"open_interest":91.0,"volume":0.0,"delta":0.5313,"gamma":0.0006,"vega":16.3802,"theta":-0.966,"rho":12.0826,"theo":280.209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.4,"last_trade_time":"2026-02-03T12:41:08","percent_change":0.0,"prev_day_close":265.75},{"option":"SPXW260630P06930000","bid":259.8,"bid_size":0.0,"ask":261.0,"ask_size":0.0,"iv":0.165,"open_interest":107.0,"volume":0.0,"delta":-0.4689,"gamma":0.0006,"vega":16.3802,"theta":-0.9701,"rho":-12.4602,"theo":261.2259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":242.2,"last_trade_time":"2026-01-30T11:04:04","percent_change":0.0,"prev_day_close":274.5},{"option":"SPXW260630C06935000","bid":277.0,"bid_size":0.0,"ask":278.3,"ask_size":0.0,"iv":0.1645,"open_interest":30.0,"volume":1.0,"delta":0.5284,"gamma":0.0006,"vega":16.3889,"theta":-0.9645,"rho":12.0215,"theo":277.0705,"change":11.14,"open":273.74,"high":273.74,"low":273.74,"tick":"down","last_trade_price":273.74,"last_trade_time":"2026-02-18T15:04:24","percent_change":4.24219,"prev_day_close":262.600006103516},{"option":"SPXW260630P06935000","bid":261.6,"bid_size":0.0,"ask":262.8,"ask_size":0.0,"iv":0.1645,"open_interest":34.0,"volume":1.0,"delta":-0.4718,"gamma":0.0006,"vega":16.3889,"theta":-0.9676,"rho":-12.539,"theo":263.0147,"change":-9.88,"open":266.47,"high":266.47,"low":266.47,"tick":"down","last_trade_price":266.47,"last_trade_time":"2026-02-18T15:04:24","percent_change":-3.57517,"prev_day_close":276.349990844727},{"option":"SPXW260630C06940000","bid":273.9,"bid_size":0.0,"ask":275.1,"ask_size":0.0,"iv":0.164,"open_interest":70.0,"volume":0.0,"delta":0.5254,"gamma":0.0006,"vega":16.3969,"theta":-0.9629,"rho":11.9597,"theo":273.9468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.63,"last_trade_time":"2026-02-02T10:12:54","percent_change":0.0,"prev_day_close":259.700012207031},{"option":"SPXW260630P06940000","bid":263.4,"bid_size":0.0,"ask":264.6,"ask_size":0.0,"iv":0.1641,"open_interest":134.0,"volume":0.0,"delta":-0.4748,"gamma":0.0006,"vega":16.3969,"theta":-0.9649,"rho":-12.6185,"theo":264.8181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.48,"last_trade_time":"2026-02-09T09:58:36","percent_change":0.0,"prev_day_close":278.25},{"option":"SPXW260630C06945000","bid":270.8,"bid_size":0.0,"ask":272.0,"ask_size":0.0,"iv":0.1636,"open_interest":29.0,"volume":0.0,"delta":0.5225,"gamma":0.0006,"vega":16.404,"theta":-0.9613,"rho":11.8974,"theo":270.838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.0,"last_trade_time":"2026-02-11T11:14:00","percent_change":0.0,"prev_day_close":256.600006103516},{"option":"SPXW260630P06945000","bid":265.2,"bid_size":0.0,"ask":266.4,"ask_size":0.0,"iv":0.1636,"open_interest":39.0,"volume":0.0,"delta":-0.4777,"gamma":0.0006,"vega":16.404,"theta":-0.9622,"rho":-12.6985,"theo":266.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":275.1,"last_trade_time":"2026-02-13T13:07:10","percent_change":0.0,"prev_day_close":280.199996948242},{"option":"SPXW260630C06950000","bid":267.8,"bid_size":0.0,"ask":268.9,"ask_size":0.0,"iv":0.1631,"open_interest":285.0,"volume":203.0,"delta":0.5196,"gamma":0.0006,"vega":16.4104,"theta":-0.9596,"rho":11.8345,"theo":267.7442,"change":10.86,"open":278.7,"high":278.7,"low":264.51,"tick":"down","last_trade_price":264.51,"last_trade_time":"2026-02-18T15:04:24","percent_change":4.28149,"prev_day_close":253.650001525879},{"option":"SPXW260630P06950000","bid":267.0,"bid_size":0.0,"ask":268.3,"ask_size":0.0,"iv":0.1632,"open_interest":168.0,"volume":1.0,"delta":-0.4806,"gamma":0.0006,"vega":16.4104,"theta":-0.9595,"rho":-12.779,"theo":268.47,"change":-10.21,"open":271.94,"high":271.94,"low":271.94,"tick":"down","last_trade_price":271.94,"last_trade_time":"2026-02-18T15:04:24","percent_change":-3.61865,"prev_day_close":282.150009155273},{"option":"SPXW260630C06955000","bid":264.6,"bid_size":0.0,"ask":265.9,"ask_size":0.0,"iv":0.1627,"open_interest":23.0,"volume":0.0,"delta":0.5166,"gamma":0.0006,"vega":16.4158,"theta":-0.9579,"rho":11.7713,"theo":264.6657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.5,"last_trade_time":"2026-02-04T10:50:49","percent_change":0.0,"prev_day_close":250.650001525879},{"option":"SPXW260630P06955000","bid":268.9,"bid_size":0.0,"ask":270.1,"ask_size":0.0,"iv":0.1628,"open_interest":52.0,"volume":0.0,"delta":-0.4836,"gamma":0.0006,"vega":16.4158,"theta":-0.9566,"rho":-12.8599,"theo":270.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.17,"last_trade_time":"2026-02-10T15:54:09","percent_change":0.0,"prev_day_close":284.149993896484},{"option":"SPXW260630C06960000","bid":261.6,"bid_size":0.0,"ask":262.8,"ask_size":0.0,"iv":0.1623,"open_interest":13.0,"volume":0.0,"delta":0.5136,"gamma":0.0006,"vega":16.4204,"theta":-0.9561,"rho":11.7077,"theo":261.6026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.77,"last_trade_time":"2026-02-09T12:26:21","percent_change":0.0,"prev_day_close":247.75},{"option":"SPXW260630P06960000","bid":270.7,"bid_size":0.0,"ask":272.0,"ask_size":0.0,"iv":0.1623,"open_interest":93.0,"volume":20.0,"delta":-0.4866,"gamma":0.0006,"vega":16.4204,"theta":-0.9538,"rho":-12.9412,"theo":272.1828,"change":-16.97,"open":257.6,"high":269.08,"low":257.01,"tick":"no_change","last_trade_price":269.08,"last_trade_time":"2026-02-18T14:15:22","percent_change":-5.93253,"prev_day_close":286.050003051758},{"option":"SPXW260630C06965000","bid":258.5,"bid_size":0.0,"ask":259.7,"ask_size":0.0,"iv":0.1618,"open_interest":37.0,"volume":0.0,"delta":0.5106,"gamma":0.0006,"vega":16.4242,"theta":-0.9543,"rho":11.6438,"theo":258.555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":320.4,"last_trade_time":"2026-02-09T12:29:19","percent_change":0.0,"prev_day_close":244.75},{"option":"SPXW260630P06965000","bid":272.6,"bid_size":0.0,"ask":273.8,"ask_size":0.0,"iv":0.1619,"open_interest":14.0,"volume":0.0,"delta":-0.4896,"gamma":0.0006,"vega":16.4242,"theta":-0.9509,"rho":-13.0227,"theo":274.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.4,"last_trade_time":"2026-02-10T11:22:33","percent_change":0.0,"prev_day_close":288.050003051758},{"option":"SPXW260630C06970000","bid":255.5,"bid_size":0.0,"ask":256.7,"ask_size":0.0,"iv":0.1614,"open_interest":64.0,"volume":0.0,"delta":0.5076,"gamma":0.0006,"vega":16.427,"theta":-0.9524,"rho":11.5797,"theo":255.523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.3,"last_trade_time":"2026-02-10T11:03:22","percent_change":0.0,"prev_day_close":241.799995422363},{"option":"SPXW260630P06970000","bid":274.5,"bid_size":0.0,"ask":275.7,"ask_size":0.0,"iv":0.1615,"open_interest":13.0,"volume":0.0,"delta":-0.4926,"gamma":0.0006,"vega":16.427,"theta":-0.9479,"rho":-13.1045,"theo":275.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.35,"last_trade_time":"2026-02-09T10:36:11","percent_change":0.0,"prev_day_close":290.050003051758},{"option":"SPXW260630C06975000","bid":252.5,"bid_size":0.0,"ask":253.7,"ask_size":0.0,"iv":0.161,"open_interest":47.0,"volume":0.0,"delta":0.5046,"gamma":0.0006,"vega":16.429,"theta":-0.9504,"rho":11.5154,"theo":252.5068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.24,"last_trade_time":"2026-02-17T15:31:24","percent_change":0.0,"prev_day_close":238.949996948242},{"option":"SPXW260630P06975000","bid":276.4,"bid_size":0.0,"ask":277.6,"ask_size":0.0,"iv":0.161,"open_interest":492.0,"volume":0.0,"delta":-0.4956,"gamma":0.0006,"vega":16.429,"theta":-0.9448,"rho":-13.1865,"theo":277.8686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.3,"last_trade_time":"2026-02-17T15:08:12","percent_change":0.0,"prev_day_close":292.050003051758},{"option":"SPXW260630C06980000","bid":249.5,"bid_size":0.0,"ask":250.7,"ask_size":0.0,"iv":0.1605,"open_interest":21.0,"volume":0.0,"delta":0.5016,"gamma":0.0006,"vega":16.4301,"theta":-0.9484,"rho":11.451,"theo":249.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.17,"last_trade_time":"2026-02-05T11:20:09","percent_change":0.0,"prev_day_close":236.0},{"option":"SPXW260630P06980000","bid":278.3,"bid_size":0.0,"ask":279.6,"ask_size":0.0,"iv":0.1606,"open_interest":30.0,"volume":0.0,"delta":-0.4986,"gamma":0.0006,"vega":16.4301,"theta":-0.9417,"rho":-13.2686,"theo":279.7954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.1,"last_trade_time":"2026-02-10T11:20:26","percent_change":0.0,"prev_day_close":294.149993896484},{"option":"SPXW260630C06985000","bid":246.5,"bid_size":0.0,"ask":247.7,"ask_size":0.0,"iv":0.1601,"open_interest":1.0,"volume":0.0,"delta":0.4985,"gamma":0.0006,"vega":16.4304,"theta":-0.9463,"rho":11.3865,"theo":246.5219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.32,"last_trade_time":"2026-02-09T15:39:01","percent_change":0.0,"prev_day_close":233.150001525879},{"option":"SPXW260630P06985000","bid":280.3,"bid_size":0.0,"ask":281.5,"ask_size":0.0,"iv":0.1602,"open_interest":11.0,"volume":0.0,"delta":-0.5017,"gamma":0.0006,"vega":16.4304,"theta":-0.9386,"rho":-13.3507,"theo":281.7382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":286.8,"last_trade_time":"2026-02-13T13:00:34","percent_change":0.0,"prev_day_close":296.100006103516},{"option":"SPXW260630C06990000","bid":243.5,"bid_size":0.0,"ask":244.7,"ask_size":0.0,"iv":0.1597,"open_interest":59.0,"volume":4.0,"delta":0.4954,"gamma":0.0006,"vega":16.4297,"theta":-0.9442,"rho":11.3218,"theo":243.5535,"change":13.6,"open":252.0,"high":252.0,"low":243.9,"tick":"down","last_trade_price":243.9,"last_trade_time":"2026-02-18T16:00:26","percent_change":5.90534,"prev_day_close":230.300003051758},{"option":"SPXW260630P06990000","bid":282.2,"bid_size":0.0,"ask":283.5,"ask_size":0.0,"iv":0.1597,"open_interest":97.0,"volume":0.0,"delta":-0.5047,"gamma":0.0006,"vega":16.4297,"theta":-0.9354,"rho":-13.4331,"theo":283.697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.25,"last_trade_time":"2026-02-02T14:11:41","percent_change":0.0,"prev_day_close":298.199996948242},{"option":"SPXW260630C06995000","bid":240.6,"bid_size":0.0,"ask":241.8,"ask_size":0.0,"iv":0.1592,"open_interest":1.0,"volume":0.0,"delta":0.4924,"gamma":0.0006,"vega":16.4281,"theta":-0.942,"rho":11.257,"theo":240.6012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":277.1,"last_trade_time":"2026-01-22T10:20:39","percent_change":0.0,"prev_day_close":227.449996948242},{"option":"SPXW260630P06995000","bid":284.2,"bid_size":0.0,"ask":285.4,"ask_size":0.0,"iv":0.1593,"open_interest":7.0,"volume":0.0,"delta":-0.5078,"gamma":0.0006,"vega":16.4281,"theta":-0.9321,"rho":-13.5155,"theo":285.6719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.9,"last_trade_time":"2026-02-02T14:11:41","percent_change":0.0,"prev_day_close":300.350006103516},{"option":"SPXW260630C07000000","bid":237.7,"bid_size":0.0,"ask":238.8,"ask_size":0.0,"iv":0.1588,"open_interest":649.0,"volume":12.0,"delta":0.4893,"gamma":0.0006,"vega":16.4257,"theta":-0.9398,"rho":11.1921,"theo":237.6652,"change":12.3,"open":227.58,"high":251.0,"low":227.58,"tick":"up","last_trade_price":237.0,"last_trade_time":"2026-02-18T15:43:05","percent_change":5.47397,"prev_day_close":224.699996948242},{"option":"SPXW260630P07000000","bid":286.2,"bid_size":0.0,"ask":287.4,"ask_size":0.0,"iv":0.1589,"open_interest":961.0,"volume":21.0,"delta":-0.5109,"gamma":0.0006,"vega":16.4257,"theta":-0.9288,"rho":-13.5981,"theo":287.6631,"change":-17.87,"open":298.21,"high":298.21,"low":271.91,"tick":"no_change","last_trade_price":284.48,"last_trade_time":"2026-02-18T14:15:22","percent_change":-5.91037,"prev_day_close":302.349990844727},{"option":"SPXW260630C07005000","bid":234.8,"bid_size":0.0,"ask":235.9,"ask_size":0.0,"iv":0.1584,"open_interest":63.0,"volume":1.0,"delta":0.4862,"gamma":0.0006,"vega":16.4223,"theta":-0.9375,"rho":11.1269,"theo":234.7455,"change":20.43,"open":242.23,"high":242.23,"low":242.23,"tick":"up","last_trade_price":242.23,"last_trade_time":"2026-02-18T12:00:58","percent_change":9.211,"prev_day_close":221.799995422363},{"option":"SPXW260630P07005000","bid":288.2,"bid_size":0.0,"ask":289.4,"ask_size":0.0,"iv":0.1585,"open_interest":14.0,"volume":0.0,"delta":-0.514,"gamma":0.0006,"vega":16.4223,"theta":-0.9254,"rho":-13.681,"theo":289.6707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":278.7,"last_trade_time":"2026-01-08T13:00:28","percent_change":0.0,"prev_day_close":304.5},{"option":"SPXW260630C07010000","bid":231.9,"bid_size":0.0,"ask":233.0,"ask_size":0.0,"iv":0.158,"open_interest":32.0,"volume":0.0,"delta":0.4831,"gamma":0.0006,"vega":16.4179,"theta":-0.9351,"rho":11.0614,"theo":231.8424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":232.76,"last_trade_time":"2026-02-13T10:34:45","percent_change":0.0,"prev_day_close":219.100006103516},{"option":"SPXW260630P07010000","bid":290.2,"bid_size":0.0,"ask":291.5,"ask_size":0.0,"iv":0.158,"open_interest":12.0,"volume":0.0,"delta":-0.5171,"gamma":0.0006,"vega":16.4179,"theta":-0.922,"rho":-13.7642,"theo":291.6947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.66,"last_trade_time":"2026-02-17T14:28:52","percent_change":0.0,"prev_day_close":306.699996948242},{"option":"SPXW260630C07015000","bid":229.0,"bid_size":0.0,"ask":230.1,"ask_size":0.0,"iv":0.1575,"open_interest":24.0,"volume":3.0,"delta":0.4799,"gamma":0.0006,"vega":16.4126,"theta":-0.9327,"rho":10.9955,"theo":228.956,"change":9.18,"open":233.47,"high":235.43,"low":225.43,"tick":"down","last_trade_price":225.43,"last_trade_time":"2026-02-18T15:00:54","percent_change":4.24509,"prev_day_close":216.25},{"option":"SPXW260630P07015000","bid":292.3,"bid_size":0.0,"ask":293.5,"ask_size":0.0,"iv":0.1576,"open_interest":10.0,"volume":0.0,"delta":-0.5202,"gamma":0.0006,"vega":16.4126,"theta":-0.9185,"rho":-13.8477,"theo":293.7355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.1,"last_trade_time":"2026-02-13T12:56:00","percent_change":0.0,"prev_day_close":308.850006103516},{"option":"SPXW260630C07020000","bid":226.1,"bid_size":0.0,"ask":227.2,"ask_size":0.0,"iv":0.1571,"open_interest":29.0,"volume":0.0,"delta":0.4768,"gamma":0.0006,"vega":16.4064,"theta":-0.9302,"rho":10.9292,"theo":226.0864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":227.16,"last_trade_time":"2026-02-13T10:34:45","percent_change":0.0,"prev_day_close":213.5},{"option":"SPXW260630P07020000","bid":294.3,"bid_size":0.0,"ask":295.5,"ask_size":0.0,"iv":0.1572,"open_interest":9.0,"volume":0.0,"delta":-0.5234,"gamma":0.0006,"vega":16.4064,"theta":-0.9149,"rho":-13.9317,"theo":295.7931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.27,"last_trade_time":"2026-01-29T11:48:50","percent_change":0.0,"prev_day_close":311.0},{"option":"SPXW260630C07025000","bid":223.2,"bid_size":0.0,"ask":224.4,"ask_size":0.0,"iv":0.1567,"open_interest":75.0,"volume":0.0,"delta":0.4736,"gamma":0.0006,"vega":16.399,"theta":-0.9277,"rho":10.8624,"theo":223.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.69,"last_trade_time":"2026-02-17T11:07:05","percent_change":0.0,"prev_day_close":210.75},{"option":"SPXW260630P07025000","bid":296.4,"bid_size":0.0,"ask":297.6,"ask_size":0.0,"iv":0.1568,"open_interest":291.0,"volume":0.0,"delta":-0.5266,"gamma":0.0006,"vega":16.399,"theta":-0.9113,"rho":-14.0162,"theo":297.8678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":255.84,"last_trade_time":"2026-02-10T11:17:46","percent_change":0.0,"prev_day_close":313.25},{"option":"SPXW260630C07030000","bid":220.4,"bid_size":0.0,"ask":221.6,"ask_size":0.0,"iv":0.1562,"open_interest":26.0,"volume":0.0,"delta":0.4705,"gamma":0.0006,"vega":16.3907,"theta":-0.9251,"rho":10.7949,"theo":220.3985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.66,"last_trade_time":"2026-02-03T12:42:48","percent_change":0.0,"prev_day_close":208.050003051758},{"option":"SPXW260630P07030000","bid":298.5,"bid_size":0.0,"ask":299.7,"ask_size":0.0,"iv":0.1563,"open_interest":47.0,"volume":0.0,"delta":-0.5297,"gamma":0.0006,"vega":16.3907,"theta":-0.9076,"rho":-14.1013,"theo":299.9597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.86,"last_trade_time":"2026-02-17T11:23:23","percent_change":0.0,"prev_day_close":315.350006103516},{"option":"SPXW260630C07035000","bid":217.6,"bid_size":0.0,"ask":218.7,"ask_size":0.0,"iv":0.1558,"open_interest":25.0,"volume":0.0,"delta":0.4673,"gamma":0.0006,"vega":16.3813,"theta":-0.9225,"rho":10.7269,"theo":217.5807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.44,"last_trade_time":"2026-02-17T11:07:05","percent_change":0.0,"prev_day_close":205.300003051758},{"option":"SPXW260630P07035000","bid":300.6,"bid_size":0.0,"ask":301.8,"ask_size":0.0,"iv":0.1559,"open_interest":5.0,"volume":0.0,"delta":-0.5329,"gamma":0.0006,"vega":16.3813,"theta":-0.9039,"rho":-14.187,"theo":302.0691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.1,"last_trade_time":"2026-02-12T10:57:58","percent_change":0.0,"prev_day_close":317.550003051758},{"option":"SPXW260630C07040000","bid":214.8,"bid_size":0.0,"ask":215.9,"ask_size":0.0,"iv":0.1554,"open_interest":43.0,"volume":0.0,"delta":0.4641,"gamma":0.0006,"vega":16.3708,"theta":-0.9198,"rho":10.6581,"theo":214.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.86,"last_trade_time":"2026-02-03T12:42:48","percent_change":0.0,"prev_day_close":202.650001525879},{"option":"SPXW260630P07040000","bid":302.7,"bid_size":0.0,"ask":303.9,"ask_size":0.0,"iv":0.1555,"open_interest":4.0,"volume":0.0,"delta":-0.5361,"gamma":0.0006,"vega":16.3708,"theta":-0.9001,"rho":-14.2735,"theo":304.1961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.9,"last_trade_time":"2025-12-24T12:52:11","percent_change":0.0,"prev_day_close":319.800003051758},{"option":"SPXW260630C07045000","bid":212.0,"bid_size":0.0,"ask":213.1,"ask_size":0.0,"iv":0.155,"open_interest":18.0,"volume":0.0,"delta":0.4609,"gamma":0.0006,"vega":16.3592,"theta":-0.917,"rho":10.5887,"theo":211.9982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.1,"last_trade_time":"2026-01-29T12:05:33","percent_change":0.0,"prev_day_close":200.0},{"option":"SPXW260630P07045000","bid":304.9,"bid_size":0.0,"ask":306.1,"ask_size":0.0,"iv":0.1551,"open_interest":3.0,"volume":0.0,"delta":-0.5393,"gamma":0.0006,"vega":16.3592,"theta":-0.8963,"rho":-14.3606,"theo":306.3411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.55,"last_trade_time":"2026-02-11T13:10:30","percent_change":0.0,"prev_day_close":322.050003051758},{"option":"SPXW260630C07050000","bid":209.3,"bid_size":0.0,"ask":210.4,"ask_size":0.0,"iv":0.1546,"open_interest":118.0,"volume":1.0,"delta":0.4577,"gamma":0.0006,"vega":16.3465,"theta":-0.9142,"rho":10.5186,"theo":209.2341,"change":22.0,"open":219.3,"high":219.3,"low":219.3,"tick":"up","last_trade_price":219.3,"last_trade_time":"2026-02-18T11:26:31","percent_change":11.1505,"prev_day_close":197.300003051758},{"option":"SPXW260630P07050000","bid":307.0,"bid_size":0.0,"ask":308.2,"ask_size":0.0,"iv":0.1547,"open_interest":127.0,"volume":0.0,"delta":-0.5425,"gamma":0.0006,"vega":16.3465,"theta":-0.8924,"rho":-14.4483,"theo":308.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.8,"last_trade_time":"2026-02-09T15:59:55","percent_change":0.0,"prev_day_close":324.350006103516},{"option":"SPXW260630C07055000","bid":206.5,"bid_size":0.0,"ask":207.6,"ask_size":0.0,"iv":0.1541,"open_interest":42.0,"volume":0.0,"delta":0.4544,"gamma":0.0006,"vega":16.3326,"theta":-0.9114,"rho":10.4479,"theo":206.4884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.89,"last_trade_time":"2026-02-12T15:54:52","percent_change":0.0,"prev_day_close":194.75},{"option":"SPXW260630P07055000","bid":309.2,"bid_size":0.0,"ask":310.4,"ask_size":0.0,"iv":0.1542,"open_interest":4.0,"volume":0.0,"delta":-0.5457,"gamma":0.0006,"vega":16.3326,"theta":-0.8884,"rho":-14.5367,"theo":310.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":289.5,"last_trade_time":"2026-01-30T11:32:58","percent_change":0.0,"prev_day_close":326.599990844727},{"option":"SPXW260630C07060000","bid":203.8,"bid_size":0.0,"ask":204.9,"ask_size":0.0,"iv":0.1538,"open_interest":34.0,"volume":0.0,"delta":0.4512,"gamma":0.0006,"vega":16.3176,"theta":-0.9084,"rho":10.3766,"theo":203.7612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.2,"last_trade_time":"2026-02-12T12:30:57","percent_change":0.0,"prev_day_close":192.100006103516},{"option":"SPXW260630P07060000","bid":311.4,"bid_size":0.0,"ask":312.6,"ask_size":0.0,"iv":0.1538,"open_interest":11.0,"volume":0.0,"delta":-0.549,"gamma":0.0006,"vega":16.3176,"theta":-0.8844,"rho":-14.6257,"theo":312.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.6,"last_trade_time":"2026-01-15T09:55:49","percent_change":0.0,"prev_day_close":328.950012207031},{"option":"SPXW260630C07065000","bid":201.1,"bid_size":0.0,"ask":202.2,"ask_size":0.0,"iv":0.1533,"open_interest":5.0,"volume":0.0,"delta":0.448,"gamma":0.0006,"vega":16.3014,"theta":-0.9054,"rho":10.3048,"theo":201.0528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":227.34,"last_trade_time":"2026-02-03T13:21:36","percent_change":0.0,"prev_day_close":189.449996948242},{"option":"SPXW260630P07065000","bid":313.6,"bid_size":0.0,"ask":314.8,"ask_size":0.0,"iv":0.1534,"open_interest":1.0,"volume":0.0,"delta":-0.5522,"gamma":0.0006,"vega":16.3014,"theta":-0.8804,"rho":-14.7151,"theo":315.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":286.5,"last_trade_time":"2026-02-11T13:10:30","percent_change":0.0,"prev_day_close":331.350006103516},{"option":"SPXW260630C07070000","bid":198.4,"bid_size":0.0,"ask":199.5,"ask_size":0.0,"iv":0.1529,"open_interest":22.0,"volume":0.0,"delta":0.4447,"gamma":0.0006,"vega":16.2841,"theta":-0.9024,"rho":10.2328,"theo":198.3632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.64,"last_trade_time":"2026-02-04T16:01:21","percent_change":0.0,"prev_day_close":186.949996948242},{"option":"SPXW260630P07070000","bid":315.9,"bid_size":0.0,"ask":317.1,"ask_size":0.0,"iv":0.153,"open_interest":7.0,"volume":0.0,"delta":-0.5555,"gamma":0.0006,"vega":16.2841,"theta":-0.8762,"rho":-14.8048,"theo":317.3421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.09,"last_trade_time":"2026-02-09T13:21:16","percent_change":0.0,"prev_day_close":333.649993896484},{"option":"SPXW260630C07075000","bid":195.7,"bid_size":0.0,"ask":196.8,"ask_size":0.0,"iv":0.1525,"open_interest":69.0,"volume":0.0,"delta":0.4414,"gamma":0.0006,"vega":16.2657,"theta":-0.8993,"rho":10.1603,"theo":195.6928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.9,"last_trade_time":"2026-02-13T14:41:54","percent_change":0.0,"prev_day_close":184.399993896484},{"option":"SPXW260630P07075000","bid":318.1,"bid_size":0.0,"ask":319.3,"ask_size":0.0,"iv":0.1526,"open_interest":155.0,"volume":0.0,"delta":-0.5588,"gamma":0.0006,"vega":16.2657,"theta":-0.872,"rho":-14.8949,"theo":319.5989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.37,"last_trade_time":"2026-02-11T12:16:33","percent_change":0.0,"prev_day_close":336.0},{"option":"SPXW260630C07080000","bid":193.1,"bid_size":0.0,"ask":194.2,"ask_size":0.0,"iv":0.1521,"open_interest":87.0,"volume":0.0,"delta":0.4382,"gamma":0.0006,"vega":16.2462,"theta":-0.8961,"rho":10.0878,"theo":193.0417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.58,"last_trade_time":"2026-02-13T12:23:17","percent_change":0.0,"prev_day_close":181.800003051758},{"option":"SPXW260630P07080000","bid":320.4,"bid_size":0.0,"ask":321.6,"ask_size":0.0,"iv":0.1522,"open_interest":9.0,"volume":0.0,"delta":-0.562,"gamma":0.0006,"vega":16.2462,"theta":-0.8678,"rho":-14.9852,"theo":321.875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.42,"last_trade_time":"2026-02-11T12:16:33","percent_change":0.0,"prev_day_close":338.449996948242},{"option":"SPXW260630C07090000","bid":187.8,"bid_size":0.0,"ask":188.9,"ask_size":0.0,"iv":0.1513,"open_interest":89.0,"volume":0.0,"delta":0.4316,"gamma":0.0006,"vega":16.2039,"theta":-0.8896,"rho":9.9425,"theo":187.7974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.0,"last_trade_time":"2026-02-12T11:35:30","percent_change":0.0,"prev_day_close":176.849998474121},{"option":"SPXW260630P07090000","bid":325.0,"bid_size":0.0,"ask":326.2,"ask_size":0.0,"iv":0.1514,"open_interest":9.0,"volume":1.0,"delta":-0.5686,"gamma":0.0006,"vega":16.2039,"theta":-0.8591,"rho":-15.1658,"theo":326.4851,"change":-31.43,"open":311.82,"high":311.82,"low":311.82,"tick":"up","last_trade_price":311.82,"last_trade_time":"2026-02-18T10:17:52","percent_change":-9.15659,"prev_day_close":343.25},{"option":"SPXW260630C07100000","bid":182.7,"bid_size":0.0,"ask":183.7,"ask_size":0.0,"iv":0.1505,"open_interest":459.0,"volume":211.0,"delta":0.4249,"gamma":0.0006,"vega":16.1575,"theta":-0.8829,"rho":9.7973,"theo":182.6311,"change":10.46,"open":175.4,"high":193.68,"low":175.4,"tick":"down","last_trade_price":182.36,"last_trade_time":"2026-02-18T15:44:37","percent_change":6.08494,"prev_day_close":171.899993896484},{"option":"SPXW260630P07100000","bid":329.7,"bid_size":0.0,"ask":330.9,"ask_size":0.0,"iv":0.1506,"open_interest":301.0,"volume":1.0,"delta":-0.5752,"gamma":0.0006,"vega":16.1575,"theta":-0.8502,"rho":-15.3463,"theo":331.1732,"change":-17.83,"open":330.52,"high":330.52,"low":330.52,"tick":"up","last_trade_price":330.52,"last_trade_time":"2026-02-18T15:44:37","percent_change":-5.11842,"prev_day_close":348.350006103516},{"option":"SPXW260630C07110000","bid":177.6,"bid_size":0.0,"ask":178.6,"ask_size":0.0,"iv":0.1497,"open_interest":24.0,"volume":10.0,"delta":0.4183,"gamma":0.0006,"vega":16.1069,"theta":-0.8759,"rho":9.6523,"theo":177.5434,"change":21.38,"open":188.43,"high":188.43,"low":188.43,"tick":"no_change","last_trade_price":188.43,"last_trade_time":"2026-02-18T10:58:17","percent_change":12.7986,"prev_day_close":167.050003051758},{"option":"SPXW260630P07110000","bid":334.5,"bid_size":0.0,"ask":335.6,"ask_size":0.0,"iv":0.1498,"open_interest":14.0,"volume":0.0,"delta":-0.5819,"gamma":0.0006,"vega":16.1069,"theta":-0.8411,"rho":-15.5266,"theo":335.94,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":295.45,"last_trade_time":"2026-01-28T13:39:40","percent_change":0.0,"prev_day_close":353.149993896484},{"option":"SPXW260630C07120000","bid":172.6,"bid_size":0.0,"ask":173.6,"ask_size":0.0,"iv":0.1489,"open_interest":17.0,"volume":2.0,"delta":0.4116,"gamma":0.0006,"vega":16.0521,"theta":-0.8688,"rho":9.507,"theo":172.535,"change":12.09,"open":174.84,"high":174.84,"low":174.29,"tick":"down","last_trade_price":174.29,"last_trade_time":"2026-02-18T14:18:06","percent_change":7.45376,"prev_day_close":162.199996948242},{"option":"SPXW260630P07120000","bid":339.3,"bid_size":0.0,"ask":340.5,"ask_size":0.0,"iv":0.149,"open_interest":39.0,"volume":0.0,"delta":-0.5886,"gamma":0.0006,"vega":16.0521,"theta":-0.8318,"rho":-15.7072,"theo":340.786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":412.97,"last_trade_time":"2025-12-01T10:45:51","percent_change":0.0,"prev_day_close":358.199996948242},{"option":"SPXW260630C07125000","bid":170.1,"bid_size":0.0,"ask":171.1,"ask_size":0.0,"iv":0.1485,"open_interest":38.0,"volume":0.0,"delta":0.4082,"gamma":0.0006,"vega":16.023,"theta":-0.8651,"rho":9.4341,"theo":170.0609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.35,"last_trade_time":"2026-02-03T13:06:31","percent_change":0.0,"prev_day_close":159.899993896484},{"option":"SPXW260630P07125000","bid":341.7,"bid_size":0.0,"ask":342.9,"ask_size":0.0,"iv":0.1486,"open_interest":149.0,"volume":0.0,"delta":-0.592,"gamma":0.0006,"vega":16.023,"theta":-0.827,"rho":-15.7978,"theo":343.2391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":298.61,"last_trade_time":"2026-02-09T15:33:57","percent_change":0.0,"prev_day_close":360.699996948242},{"option":"SPXW260630C07130000","bid":167.6,"bid_size":0.0,"ask":168.7,"ask_size":0.0,"iv":0.1481,"open_interest":16.0,"volume":0.0,"delta":0.4048,"gamma":0.0006,"vega":15.9927,"theta":-0.8614,"rho":9.3609,"theo":167.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.69,"last_trade_time":"2026-02-03T13:06:31","percent_change":0.0,"prev_day_close":157.5},{"option":"SPXW260630P07130000","bid":344.2,"bid_size":0.0,"ask":345.4,"ask_size":0.0,"iv":0.1482,"open_interest":21.0,"volume":0.0,"delta":-0.5953,"gamma":0.0006,"vega":15.9927,"theta":-0.8222,"rho":-15.8887,"theo":345.7123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":365.4,"last_trade_time":"2026-02-12T13:12:38","percent_change":0.0,"prev_day_close":363.300003051758},{"option":"SPXW260630C07140000","bid":162.8,"bid_size":0.0,"ask":163.8,"ask_size":0.0,"iv":0.1473,"open_interest":9.0,"volume":0.0,"delta":0.3981,"gamma":0.0006,"vega":15.9284,"theta":-0.8538,"rho":9.213,"theo":162.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.05,"last_trade_time":"2026-02-10T16:05:28","percent_change":0.0,"prev_day_close":152.949996948242},{"option":"SPXW260630P07140000","bid":349.2,"bid_size":0.0,"ask":350.4,"ask_size":0.0,"iv":0.1475,"open_interest":14.0,"volume":0.0,"delta":-0.6021,"gamma":0.0006,"vega":15.9284,"theta":-0.8125,"rho":-16.0719,"theo":350.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.08,"last_trade_time":"2026-01-30T11:02:56","percent_change":0.0,"prev_day_close":368.800003051758},{"option":"SPXW260630C07150000","bid":158.0,"bid_size":0.0,"ask":159.0,"ask_size":0.0,"iv":0.1465,"open_interest":247.0,"volume":1.0,"delta":0.3913,"gamma":0.0006,"vega":15.8588,"theta":-0.846,"rho":9.063,"theo":157.9964,"change":18.1,"open":166.5,"high":166.5,"low":166.5,"tick":"up","last_trade_price":166.5,"last_trade_time":"2026-02-18T11:26:31","percent_change":12.1968,"prev_day_close":148.399993896484},{"option":"SPXW260630P07150000","bid":354.3,"bid_size":0.0,"ask":355.5,"ask_size":0.0,"iv":0.1466,"open_interest":68.0,"volume":0.0,"delta":-0.6089,"gamma":0.0006,"vega":15.8588,"theta":-0.8025,"rho":-16.2572,"theo":355.8107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.68,"last_trade_time":"2026-01-16T11:12:15","percent_change":0.0,"prev_day_close":373.900009155273},{"option":"SPXW260630C07160000","bid":153.2,"bid_size":0.0,"ask":154.3,"ask_size":0.0,"iv":0.1458,"open_interest":4.0,"volume":0.0,"delta":0.3845,"gamma":0.0006,"vega":15.7837,"theta":-0.838,"rho":8.9108,"theo":153.317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.5,"last_trade_time":"2026-02-05T15:39:27","percent_change":0.0,"prev_day_close":143.949996948242},{"option":"SPXW260630P07160000","bid":359.5,"bid_size":0.0,"ask":360.6,"ask_size":0.0,"iv":0.1459,"open_interest":4.0,"volume":0.0,"delta":-0.6156,"gamma":0.0006,"vega":15.7837,"theta":-0.7923,"rho":-16.4448,"theo":360.9857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":342.49,"last_trade_time":"2026-01-23T10:14:58","percent_change":0.0,"prev_day_close":379.5},{"option":"SPXW260630C07170000","bid":148.6,"bid_size":0.0,"ask":149.7,"ask_size":0.0,"iv":0.1451,"open_interest":9.0,"volume":0.0,"delta":0.3777,"gamma":0.0006,"vega":15.7029,"theta":-0.8297,"rho":8.7568,"theo":148.7234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":196.0,"last_trade_time":"2026-01-29T14:39:52","percent_change":0.0,"prev_day_close":139.5},{"option":"SPXW260630P07170000","bid":364.7,"bid_size":0.0,"ask":365.9,"ask_size":0.0,"iv":0.1452,"open_interest":8.0,"volume":0.0,"delta":-0.6225,"gamma":0.0006,"vega":15.7029,"theta":-0.7819,"rho":-16.6341,"theo":366.2465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.84,"last_trade_time":"2026-02-04T15:35:43","percent_change":0.0,"prev_day_close":384.899993896484},{"option":"SPXW260630C07175000","bid":146.4,"bid_size":0.0,"ask":147.5,"ask_size":0.0,"iv":0.1447,"open_interest":176.0,"volume":0.0,"delta":0.3743,"gamma":0.0006,"vega":15.6606,"theta":-0.8256,"rho":8.6796,"theo":146.459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.87,"last_trade_time":"2026-02-06T10:34:59","percent_change":0.0,"prev_day_close":137.449996948242},{"option":"SPXW260630P07175000","bid":367.4,"bid_size":0.0,"ask":368.5,"ask_size":0.0,"iv":0.1448,"open_interest":81.0,"volume":0.0,"delta":-0.6259,"gamma":0.0006,"vega":15.6606,"theta":-0.7766,"rho":-16.7291,"theo":368.9093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":407.18,"last_trade_time":"2026-02-13T15:31:58","percent_change":0.0,"prev_day_close":387.649993896484},{"option":"SPXW260630C07180000","bid":144.2,"bid_size":0.0,"ask":145.2,"ask_size":0.0,"iv":0.1443,"open_interest":6.0,"volume":0.0,"delta":0.3709,"gamma":0.0006,"vega":15.6169,"theta":-0.8213,"rho":8.6021,"theo":144.2164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.76,"last_trade_time":"2026-02-05T14:22:01","percent_change":0.0,"prev_day_close":135.199996948242},{"option":"SPXW260630P07180000","bid":370.0,"bid_size":0.0,"ask":371.2,"ask_size":0.0,"iv":0.1444,"open_interest":12.0,"volume":0.0,"delta":-0.6293,"gamma":0.0006,"vega":15.6169,"theta":-0.7713,"rho":-16.8242,"theo":371.594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.69,"last_trade_time":"2026-02-12T12:58:44","percent_change":0.0,"prev_day_close":390.399993896484},{"option":"SPXW260630C07190000","bid":139.6,"bid_size":0.0,"ask":140.8,"ask_size":0.0,"iv":0.1436,"open_interest":40.0,"volume":0.0,"delta":0.3641,"gamma":0.0006,"vega":15.526,"theta":-0.8127,"rho":8.4475,"theo":139.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.64,"last_trade_time":"2026-02-05T12:04:05","percent_change":0.0,"prev_day_close":131.0},{"option":"SPXW260630P07190000","bid":375.5,"bid_size":0.0,"ask":376.6,"ask_size":0.0,"iv":0.1437,"open_interest":10.0,"volume":0.0,"delta":-0.6361,"gamma":0.0006,"vega":15.526,"theta":-0.7605,"rho":-17.0141,"theo":377.0286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":367.5,"last_trade_time":"2026-01-08T14:15:41","percent_change":0.0,"prev_day_close":396.100006103516},{"option":"SPXW260630C07200000","bid":135.4,"bid_size":0.0,"ask":136.4,"ask_size":0.0,"iv":0.1429,"open_interest":636.0,"volume":0.0,"delta":0.3572,"gamma":0.0006,"vega":15.4308,"theta":-0.8039,"rho":8.2938,"theo":135.4641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.75,"last_trade_time":"2026-02-17T12:18:13","percent_change":0.0,"prev_day_close":126.950000762939},{"option":"SPXW260630P07200000","bid":381.0,"bid_size":0.0,"ask":382.1,"ask_size":0.0,"iv":0.143,"open_interest":45.0,"volume":1.0,"delta":-0.6429,"gamma":0.0006,"vega":15.4308,"theta":-0.7496,"rho":-17.2031,"theo":382.5505,"change":-5.68,"open":396.22,"high":396.22,"low":396.22,"tick":"up","last_trade_price":396.22,"last_trade_time":"2026-02-18T09:52:06","percent_change":-1.41329,"prev_day_close":401.900009155273},{"option":"SPXW260630C07210000","bid":131.1,"bid_size":0.0,"ask":132.1,"ask_size":0.0,"iv":0.1421,"open_interest":18.0,"volume":0.0,"delta":0.3504,"gamma":0.0006,"vega":15.3315,"theta":-0.7949,"rho":8.1414,"theo":131.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.2,"last_trade_time":"2026-01-30T13:33:55","percent_change":0.0,"prev_day_close":122.900001525879},{"option":"SPXW260630P07210000","bid":386.5,"bid_size":0.0,"ask":387.7,"ask_size":0.0,"iv":0.1422,"open_interest":6.0,"volume":0.0,"delta":-0.6498,"gamma":0.0006,"vega":15.3315,"theta":-0.7384,"rho":-17.3909,"theo":388.1595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.4,"last_trade_time":"2026-02-04T16:03:10","percent_change":0.0,"prev_day_close":407.800003051758},{"option":"SPXW260630C07220000","bid":127.0,"bid_size":0.0,"ask":128.0,"ask_size":0.0,"iv":0.1414,"open_interest":38.0,"volume":0.0,"delta":0.3436,"gamma":0.0006,"vega":15.2284,"theta":-0.7857,"rho":7.9897,"theo":127.06,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.91,"last_trade_time":"2026-02-11T09:40:25","percent_change":0.0,"prev_day_close":118.950000762939},{"option":"SPXW260630P07220000","bid":392.2,"bid_size":0.0,"ask":393.4,"ask_size":0.0,"iv":0.1416,"open_interest":0.0,"volume":0.0,"delta":-0.6566,"gamma":0.0006,"vega":15.2284,"theta":-0.727,"rho":-17.5779,"theo":393.8553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":413.75},{"option":"SPXW260630C07225000","bid":124.9,"bid_size":0.0,"ask":125.9,"ask_size":0.0,"iv":0.1411,"open_interest":188.0,"volume":0.0,"delta":0.3402,"gamma":0.0006,"vega":15.1752,"theta":-0.781,"rho":7.914,"theo":125.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.79,"last_trade_time":"2026-02-12T12:20:10","percent_change":0.0,"prev_day_close":117.0},{"option":"SPXW260630P07225000","bid":395.1,"bid_size":0.0,"ask":396.3,"ask_size":0.0,"iv":0.1412,"open_interest":18.0,"volume":1.0,"delta":-0.66,"gamma":0.0006,"vega":15.1752,"theta":-0.7213,"rho":-17.6713,"theo":396.7357,"change":-5.95,"open":410.8,"high":410.8,"low":410.8,"tick":"up","last_trade_price":410.8,"last_trade_time":"2026-02-18T09:52:06","percent_change":-1.42771,"prev_day_close":416.75},{"option":"SPXW260630C07230000","bid":122.9,"bid_size":0.0,"ask":123.8,"ask_size":0.0,"iv":0.1407,"open_interest":4.0,"volume":0.0,"delta":0.3368,"gamma":0.0006,"vega":15.1209,"theta":-0.7763,"rho":7.8381,"theo":122.9882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.01,"last_trade_time":"2026-02-11T09:40:25","percent_change":0.0,"prev_day_close":115.049999237061},{"option":"SPXW260630P07230000","bid":398.0,"bid_size":0.0,"ask":399.2,"ask_size":0.0,"iv":0.1409,"open_interest":0.0,"volume":0.0,"delta":-0.6634,"gamma":0.0006,"vega":15.1209,"theta":-0.7155,"rho":-17.7648,"theo":399.6379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.699996948242},{"option":"SPXW260630C07240000","bid":118.9,"bid_size":0.0,"ask":119.8,"ask_size":0.0,"iv":0.1401,"open_interest":21.0,"volume":0.0,"delta":0.33,"gamma":0.0006,"vega":15.0087,"theta":-0.7668,"rho":7.6857,"theo":119.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.2,"last_trade_time":"2026-02-10T11:21:20","percent_change":0.0,"prev_day_close":111.300003051758},{"option":"SPXW260630P07240000","bid":403.8,"bid_size":0.0,"ask":405.0,"ask_size":0.0,"iv":0.1402,"open_interest":4.0,"volume":0.0,"delta":-0.6702,"gamma":0.0006,"vega":15.0087,"theta":-0.7038,"rho":-17.9526,"theo":405.5076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.0,"last_trade_time":"2026-02-12T11:29:29","percent_change":0.0,"prev_day_close":425.699996948242},{"option":"SPXW260630C07250000","bid":114.9,"bid_size":0.0,"ask":115.9,"ask_size":0.0,"iv":0.1394,"open_interest":929.0,"volume":2.0,"delta":0.3232,"gamma":0.0006,"vega":14.8911,"theta":-0.7571,"rho":7.532,"theo":115.1065,"change":2.8,"open":111.5,"high":111.5,"low":110.4,"tick":"down","last_trade_price":110.4,"last_trade_time":"2026-02-18T15:21:01","percent_change":2.60223,"prev_day_close":107.599998474121},{"option":"SPXW260630P07250000","bid":409.7,"bid_size":0.0,"ask":411.0,"ask_size":0.0,"iv":0.1395,"open_interest":60.0,"volume":0.0,"delta":-0.677,"gamma":0.0006,"vega":14.8911,"theta":-0.692,"rho":-18.1417,"theo":411.465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":392.06,"last_trade_time":"2026-01-08T15:40:51","percent_change":0.0,"prev_day_close":431.900009155273},{"option":"SPXW260630C07260000","bid":111.1,"bid_size":0.0,"ask":112.1,"ask_size":0.0,"iv":0.1387,"open_interest":63.0,"volume":0.0,"delta":0.3164,"gamma":0.0006,"vega":14.7678,"theta":-0.7473,"rho":7.3769,"theo":111.2978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.27,"last_trade_time":"2026-02-17T13:56:17","percent_change":0.0,"prev_day_close":103.950000762939},{"option":"SPXW260630P07260000","bid":415.8,"bid_size":0.0,"ask":417.0,"ask_size":0.0,"iv":0.1389,"open_interest":0.0,"volume":0.0,"delta":-0.6838,"gamma":0.0006,"vega":14.7678,"theta":-0.68,"rho":-18.3321,"theo":417.5108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.650009155273},{"option":"SPXW260630C07270000","bid":107.3,"bid_size":0.0,"ask":108.3,"ask_size":0.0,"iv":0.1381,"open_interest":30.0,"volume":0.0,"delta":0.3096,"gamma":0.0006,"vega":14.6387,"theta":-0.7373,"rho":7.2211,"theo":107.5778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.5,"last_trade_time":"2026-02-17T13:45:07","percent_change":0.0,"prev_day_close":100.400001525879},{"option":"SPXW260630P07270000","bid":421.9,"bid_size":0.0,"ask":423.1,"ask_size":0.0,"iv":0.1383,"open_interest":3.0,"volume":0.0,"delta":-0.6906,"gamma":0.0006,"vega":14.6387,"theta":-0.6679,"rho":-18.5232,"theo":423.6452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":444.6,"last_trade_time":"2026-02-12T13:12:38","percent_change":0.0,"prev_day_close":443.949996948242},{"option":"SPXW260630C07275000","bid":105.5,"bid_size":0.0,"ask":106.5,"ask_size":0.0,"iv":0.1377,"open_interest":282.0,"volume":0.0,"delta":0.3062,"gamma":0.0006,"vega":14.5722,"theta":-0.7323,"rho":7.1432,"theo":105.7511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.75,"last_trade_time":"2026-02-17T13:45:07","percent_change":0.0,"prev_day_close":98.6999969482422},{"option":"SPXW260630P07275000","bid":425.0,"bid_size":0.0,"ask":426.2,"ask_size":0.0,"iv":0.1379,"open_interest":92.0,"volume":0.0,"delta":-0.6939,"gamma":0.0006,"vega":14.5722,"theta":-0.6617,"rho":-18.6188,"theo":426.7457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":367.11,"last_trade_time":"2026-02-10T11:17:46","percent_change":0.0,"prev_day_close":447.0},{"option":"SPXW260630C07300000","bid":96.6,"bid_size":0.0,"ask":97.6,"ask_size":0.0,"iv":0.1362,"open_interest":898.0,"volume":7.0,"delta":0.2895,"gamma":0.0006,"vega":14.2236,"theta":-0.7065,"rho":6.7597,"theo":96.9463,"change":5.2,"open":104.0,"high":104.13,"low":95.5,"tick":"down","last_trade_price":95.5,"last_trade_time":"2026-02-18T15:42:00","percent_change":5.75858,"prev_day_close":90.2999992370606},{"option":"SPXW260630P07300000","bid":438.5,"bid_size":0.0,"ask":443.3,"ask_size":0.0,"iv":0.1366,"open_interest":67.0,"volume":0.0,"delta":-0.7106,"gamma":0.0006,"vega":14.2236,"theta":-0.6306,"rho":-19.0906,"theo":442.577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.46,"last_trade_time":"2026-02-13T10:34:05","percent_change":0.0,"prev_day_close":463.25},{"option":"SPXW260630C07325000","bid":88.3,"bid_size":0.0,"ask":89.2,"ask_size":0.0,"iv":0.1347,"open_interest":141.0,"volume":2.0,"delta":0.2731,"gamma":0.0006,"vega":13.8552,"theta":-0.68,"rho":6.3876,"theo":88.6773,"change":11.47,"open":93.97,"high":93.97,"low":93.97,"tick":"no_change","last_trade_price":93.97,"last_trade_time":"2026-02-18T11:51:01","percent_change":13.903,"prev_day_close":82.5},{"option":"SPXW260630P07325000","bid":454.4,"bid_size":0.0,"ask":460.1,"ask_size":0.0,"iv":0.1348,"open_interest":47.0,"volume":0.0,"delta":-0.7271,"gamma":0.0006,"vega":13.8552,"theta":-0.5987,"rho":-19.5511,"theo":458.9441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":530.12,"last_trade_time":"2026-02-05T15:46:11","percent_change":0.0,"prev_day_close":480.049987792969},{"option":"SPXW260630C07350000","bid":80.5,"bid_size":0.0,"ask":81.4,"ask_size":0.0,"iv":0.1332,"open_interest":469.0,"volume":0.0,"delta":0.2569,"gamma":0.0006,"vega":13.4634,"theta":-0.653,"rho":6.0169,"theo":80.9324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.91,"last_trade_time":"2026-02-17T11:21:11","percent_change":0.0,"prev_day_close":75.1499977111816},{"option":"SPXW260630P07350000","bid":471.2,"bid_size":0.0,"ask":476.9,"ask_size":0.0,"iv":0.1334,"open_interest":49.0,"volume":0.0,"delta":-0.7433,"gamma":0.0006,"vega":13.4634,"theta":-0.5662,"rho":-20.0102,"theo":475.8352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.52,"last_trade_time":"2026-02-10T12:51:47","percent_change":0.0,"prev_day_close":497.350006103516},{"option":"SPXW260630C07375000","bid":73.2,"bid_size":0.0,"ask":74.2,"ask_size":0.0,"iv":0.1319,"open_interest":304.0,"volume":0.0,"delta":0.2411,"gamma":0.0006,"vega":13.0416,"theta":-0.6254,"rho":5.6472,"theo":73.7063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-02-17T11:05:52","percent_change":0.0,"prev_day_close":68.3500022888184},{"option":"SPXW260630P07375000","bid":488.5,"bid_size":0.0,"ask":494.3,"ask_size":0.0,"iv":0.132,"open_interest":32.0,"volume":0.0,"delta":-0.7591,"gamma":0.0006,"vega":13.0416,"theta":-0.5331,"rho":-20.4681,"theo":493.2452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":439.8,"last_trade_time":"2026-01-30T10:13:08","percent_change":0.0,"prev_day_close":515.149993896484},{"option":"SPXW260630C07400000","bid":66.6,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.1307,"open_interest":1688.0,"volume":300.0,"delta":0.2257,"gamma":0.0006,"vega":12.6001,"theta":-0.5974,"rho":5.292,"theo":66.9838,"change":7.91,"open":69.96,"high":69.96,"low":69.96,"tick":"up","last_trade_price":69.96,"last_trade_time":"2026-02-18T10:37:08","percent_change":12.7478,"prev_day_close":62.0500011444092},{"option":"SPXW260630P07400000","bid":506.3,"bid_size":0.0,"ask":512.2,"ask_size":0.0,"iv":0.1306,"open_interest":26.0,"volume":0.0,"delta":-0.7745,"gamma":0.0006,"vega":12.6001,"theta":-0.4998,"rho":-20.9118,"theo":511.1587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":511.81,"last_trade_time":"2026-02-04T12:21:51","percent_change":0.0,"prev_day_close":533.399993896484},{"option":"SPXW260630C07425000","bid":60.2,"bid_size":0.0,"ask":61.1,"ask_size":0.0,"iv":0.1294,"open_interest":183.0,"volume":5.0,"delta":0.2107,"gamma":0.0005,"vega":12.1489,"theta":-0.5692,"rho":4.95,"theo":60.7415,"change":4.3,"open":64.6,"high":65.05,"low":60.5,"tick":"down","last_trade_price":60.5,"last_trade_time":"2026-02-18T14:40:36","percent_change":7.65125,"prev_day_close":56.1999988555908},{"option":"SPXW260630P07425000","bid":524.9,"bid_size":0.0,"ask":530.7,"ask_size":0.0,"iv":0.1295,"open_interest":36.0,"volume":0.0,"delta":-0.7895,"gamma":0.0005,"vega":12.1489,"theta":-0.4662,"rho":-21.342,"theo":529.5525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":462.83,"last_trade_time":"2026-02-09T15:33:57","percent_change":0.0,"prev_day_close":552.299987792969},{"option":"SPXW260630C07450000","bid":54.5,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.1283,"open_interest":332.0,"volume":3.0,"delta":0.1963,"gamma":0.0005,"vega":11.6813,"theta":-0.541,"rho":4.612,"theo":54.9654,"change":8.1,"open":58.9,"high":58.9,"low":58.9,"tick":"up","last_trade_price":58.9,"last_trade_time":"2026-02-18T11:15:12","percent_change":15.9449,"prev_day_close":50.8000011444092},{"option":"SPXW260630P07450000","bid":543.8,"bid_size":0.0,"ask":549.6,"ask_size":0.0,"iv":0.1283,"open_interest":54.0,"volume":0.0,"delta":-0.8039,"gamma":0.0005,"vega":11.6813,"theta":-0.4325,"rho":-21.7684,"theo":548.4124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":484.4,"last_trade_time":"2026-02-09T15:37:06","percent_change":0.0,"prev_day_close":571.599975585938},{"option":"SPXW260630C07475000","bid":49.2,"bid_size":0.0,"ask":50.1,"ask_size":0.0,"iv":0.1273,"open_interest":186.0,"volume":5.0,"delta":0.1824,"gamma":0.0005,"vega":11.195,"theta":-0.5128,"rho":4.285,"theo":49.6425,"change":6.29,"open":52.19,"high":52.19,"low":52.19,"tick":"up","last_trade_price":52.19,"last_trade_time":"2026-02-18T13:31:07","percent_change":13.7037,"prev_day_close":45.8999996185303},{"option":"SPXW260630P07475000","bid":563.1,"bid_size":0.0,"ask":568.5,"ask_size":0.0,"iv":0.1272,"open_interest":4.0,"volume":0.0,"delta":-0.8178,"gamma":0.0005,"vega":11.195,"theta":-0.3989,"rho":-22.1837,"theo":567.7256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":770.49,"last_trade_time":"2025-11-07T11:57:35","percent_change":0.0,"prev_day_close":591.25},{"option":"SPXW260630C07500000","bid":44.3,"bid_size":0.0,"ask":45.2,"ask_size":0.0,"iv":0.1262,"open_interest":540.0,"volume":7.0,"delta":0.169,"gamma":0.0005,"vega":10.7044,"theta":-0.4849,"rho":3.9777,"theo":44.7487,"change":4.05,"open":47.4,"high":47.84,"low":45.38,"tick":"up","last_trade_price":45.4,"last_trade_time":"2026-02-18T14:32:49","percent_change":9.79444,"prev_day_close":41.3499984741211},{"option":"SPXW260630P07500000","bid":582.6,"bid_size":0.0,"ask":588.7,"ask_size":0.0,"iv":0.1262,"open_interest":8.0,"volume":0.0,"delta":-0.8312,"gamma":0.0005,"vega":10.7044,"theta":-0.3656,"rho":-22.5794,"theo":587.4679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.05,"last_trade_time":"2026-01-30T14:53:05","percent_change":0.0,"prev_day_close":611.350006103516},{"option":"SPXW260630C07525000","bid":39.9,"bid_size":0.0,"ask":40.7,"ask_size":0.0,"iv":0.1254,"open_interest":102.0,"volume":0.0,"delta":0.1563,"gamma":0.0005,"vega":10.2148,"theta":-0.4574,"rho":3.6819,"theo":40.2613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.97,"last_trade_time":"2026-02-12T10:49:39","percent_change":0.0,"prev_day_close":37.2000007629394},{"option":"SPXW260630P07525000","bid":603.0,"bid_size":0.0,"ask":608.9,"ask_size":0.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.8439,"gamma":0.0005,"vega":10.2148,"theta":-0.3327,"rho":-22.9635,"theo":607.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":618.5,"last_trade_time":"2025-12-08T10:00:07","percent_change":0.0,"prev_day_close":631.75},{"option":"SPXW260630C07550000","bid":35.8,"bid_size":0.0,"ask":36.6,"ask_size":0.0,"iv":0.1245,"open_interest":235.0,"volume":2.0,"delta":0.1442,"gamma":0.0004,"vega":9.718,"theta":-0.4304,"rho":3.3952,"theo":36.1655,"change":5.1,"open":35.22,"high":38.6,"low":35.22,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-18T10:37:51","percent_change":15.2239,"prev_day_close":33.5},{"option":"SPXW260630P07550000","bid":623.5,"bid_size":0.0,"ask":629.2,"ask_size":0.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.856,"gamma":0.0004,"vega":9.718,"theta":-0.3003,"rho":-23.3386,"theo":628.1568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.699981689453},{"option":"SPXW260630C07575000","bid":32.1,"bid_size":0.0,"ask":32.9,"ask_size":0.0,"iv":0.1237,"open_interest":64.0,"volume":1.0,"delta":0.1328,"gamma":0.0004,"vega":9.219,"theta":-0.4041,"rho":3.1275,"theo":32.4403,"change":1.57,"open":31.67,"high":31.67,"low":31.67,"tick":"down","last_trade_price":31.67,"last_trade_time":"2026-02-18T09:45:43","percent_change":5.21595,"prev_day_close":30.1000003814697},{"option":"SPXW260630P07575000","bid":644.5,"bid_size":0.0,"ask":650.3,"ask_size":0.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.8674,"gamma":0.0004,"vega":9.219,"theta":-0.2685,"rho":-23.6946,"theo":649.0677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":673.899993896484},{"option":"SPXW260630C07600000","bid":28.8,"bid_size":0.0,"ask":29.5,"ask_size":0.0,"iv":0.1231,"open_interest":1410.0,"volume":3.0,"delta":0.122,"gamma":0.0004,"vega":8.731,"theta":-0.3786,"rho":2.878,"theo":29.0587,"change":2.66,"open":31.34,"high":31.34,"low":29.66,"tick":"down","last_trade_price":29.66,"last_trade_time":"2026-02-18T14:20:03","percent_change":9.85185,"prev_day_close":27.0},{"option":"SPXW260630P07600000","bid":665.4,"bid_size":0.0,"ask":671.4,"ask_size":0.0,"iv":0.1229,"open_interest":2.0,"volume":0.0,"delta":-0.8782,"gamma":0.0004,"vega":8.731,"theta":-0.2376,"rho":-24.0325,"theo":670.3222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":588.48,"last_trade_time":"2026-01-28T13:11:20","percent_change":0.0,"prev_day_close":695.449981689453},{"option":"SPXW260630C07625000","bid":25.8,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.1223,"open_interest":143.0,"volume":0.0,"delta":0.1119,"gamma":0.0004,"vega":8.2524,"theta":-0.354,"rho":2.639,"theo":26.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-17T12:34:44","percent_change":0.0,"prev_day_close":24.25},{"option":"SPXW260630P07625000","bid":687.2,"bid_size":0.0,"ask":693.2,"ask_size":0.0,"iv":0.1226,"open_interest":0.0,"volume":0.0,"delta":-0.8882,"gamma":0.0004,"vega":8.2524,"theta":-0.2076,"rho":-24.3598,"theo":691.9004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":717.200012207031},{"option":"SPXW260630C07650000","bid":23.1,"bid_size":0.0,"ask":23.7,"ask_size":0.0,"iv":0.1218,"open_interest":169.0,"volume":1.0,"delta":0.1025,"gamma":0.0004,"vega":7.7786,"theta":-0.3304,"rho":2.415,"theo":23.2482,"change":3.35,"open":25.0,"high":25.0,"low":25.0,"tick":"up","last_trade_price":25.0,"last_trade_time":"2026-02-18T11:14:10","percent_change":15.4734,"prev_day_close":21.6499996185303},{"option":"SPXW260630P07650000","bid":709.1,"bid_size":0.0,"ask":715.2,"ask_size":0.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.8977,"gamma":0.0004,"vega":7.7786,"theta":-0.1786,"rho":-24.6722,"theo":713.7838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":739.350006103516},{"option":"SPXW260630C07675000","bid":20.6,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.1213,"open_interest":11.0,"volume":0.0,"delta":0.0938,"gamma":0.0003,"vega":7.3178,"theta":-0.3079,"rho":2.2108,"theo":20.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.19,"last_trade_time":"2026-02-10T10:37:40","percent_change":0.0,"prev_day_close":19.4499998092651},{"option":"SPXW260630P07675000","bid":731.2,"bid_size":0.0,"ask":737.5,"ask_size":0.0,"iv":0.1216,"open_interest":0.0,"volume":0.0,"delta":-0.9064,"gamma":0.0003,"vega":7.3178,"theta":-0.1507,"rho":-24.9647,"theo":735.9466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":761.800018310547},{"option":"SPXW260630C07700000","bid":18.4,"bid_size":0.0,"ask":19.0,"ask_size":0.0,"iv":0.1209,"open_interest":2747.0,"volume":1.0,"delta":0.0856,"gamma":0.0003,"vega":6.8772,"theta":-0.2865,"rho":2.0205,"theo":18.5573,"change":2.45,"open":19.9,"high":19.9,"low":19.9,"tick":"up","last_trade_price":19.9,"last_trade_time":"2026-02-18T10:24:44","percent_change":14.0401,"prev_day_close":17.4500007629395},{"option":"SPXW260630P07700000","bid":753.6,"bid_size":0.0,"ask":759.7,"ask_size":0.0,"iv":0.1211,"open_interest":0.0,"volume":0.0,"delta":-0.9146,"gamma":0.0003,"vega":6.8772,"theta":-0.1239,"rho":-25.2433,"theo":758.365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.01,"last_trade_time":"2026-01-05T10:32:12","percent_change":0.0,"prev_day_close":784.299987792969},{"option":"SPXW260630C07750000","bid":14.7,"bid_size":0.0,"ask":15.2,"ask_size":0.0,"iv":0.1202,"open_interest":108.0,"volume":1.0,"delta":0.0713,"gamma":0.0003,"vega":6.0428,"theta":-0.2474,"rho":1.6788,"theo":14.8131,"change":1.34,"open":15.29,"high":15.29,"low":15.29,"tick":"up","last_trade_price":15.29,"last_trade_time":"2026-02-18T14:20:03","percent_change":9.60574,"prev_day_close":13.9499998092651},{"option":"SPXW260630P07750000","bid":799.3,"bid_size":0.0,"ask":805.4,"ask_size":0.0,"iv":0.1206,"open_interest":26.0,"volume":0.0,"delta":-0.9289,"gamma":0.0003,"vega":6.0428,"theta":-0.0739,"rho":-25.7617,"theo":803.8929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1047.27,"last_trade_time":"2025-11-20T15:15:37","percent_change":0.0,"prev_day_close":830.150024414062},{"option":"SPXW260630C07800000","bid":11.8,"bid_size":0.0,"ask":12.2,"ask_size":0.0,"iv":0.1198,"open_interest":1021.0,"volume":0.0,"delta":0.0592,"gamma":0.0002,"vega":5.2876,"theta":-0.213,"rho":1.3956,"theo":11.8469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.26,"last_trade_time":"2026-02-09T13:12:30","percent_change":0.0,"prev_day_close":11.1999998092651},{"option":"SPXW260630P07800000","bid":845.3,"bid_size":0.0,"ask":851.9,"ask_size":0.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.941,"gamma":0.0002,"vega":5.2876,"theta":-0.0287,"rho":-26.2216,"theo":850.1989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":876.75},{"option":"SPXW260630C07900000","bid":7.5,"bid_size":0.0,"ask":7.9,"ask_size":0.0,"iv":0.1195,"open_interest":1205.0,"volume":0.0,"delta":0.0409,"gamma":0.0002,"vega":4.0184,"theta":-0.1577,"rho":0.9629,"theo":7.6786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.05,"last_trade_time":"2026-02-17T09:53:18","percent_change":0.0,"prev_day_close":7.20000004768372},{"option":"SPXW260630P07900000","bid":939.1,"bid_size":0.0,"ask":946.0,"ask_size":0.0,"iv":0.1199,"open_interest":0.0,"volume":0.0,"delta":-0.9593,"gamma":0.0002,"vega":4.0184,"theta":0.0,"rho":-27.0077,"theo":944.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":971.350006103516},{"option":"SPXW260630C08000000","bid":4.9,"bid_size":0.0,"ask":5.2,"ask_size":0.0,"iv":0.12,"open_interest":1080.0,"volume":14.0,"delta":0.0285,"gamma":0.0001,"vega":3.0487,"theta":-0.1175,"rho":0.6705,"theo":5.0968,"change":0.85,"open":5.5,"high":5.6,"low":5.5,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-18T12:26:53","percent_change":17.8947,"prev_day_close":4.75},{"option":"SPXW260630P08000000","bid":1034.9,"bid_size":0.0,"ask":1042.3,"ask_size":0.0,"iv":0.121,"open_interest":20.0,"volume":0.0,"delta":-0.9717,"gamma":0.0001,"vega":3.0487,"theta":0.0,"rho":-27.6535,"theo":1040.5373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1083.43,"last_trade_time":"2026-01-21T13:05:28","percent_change":0.0,"prev_day_close":1067.34997558594},{"option":"SPXW260630C08100000","bid":3.2,"bid_size":0.0,"ask":3.6,"ask_size":0.0,"iv":0.1212,"open_interest":367.0,"volume":0.0,"delta":0.0201,"gamma":0.0001,"vega":2.3205,"theta":-0.0884,"rho":0.4725,"theo":3.4658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-06T12:12:21","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"SPXW260630P08100000","bid":1131.7,"bid_size":0.0,"ask":1139.4,"ask_size":0.0,"iv":0.1226,"open_interest":2.0,"volume":0.0,"delta":-0.98,"gamma":0.0001,"vega":2.3205,"theta":0.0,"rho":-28.2049,"theo":1137.4506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1143.6,"last_trade_time":"2026-02-04T13:30:10","percent_change":0.0,"prev_day_close":1164.34997558594},{"option":"SPXW260630C08200000","bid":2.2,"bid_size":0.0,"ask":2.45,"ask_size":0.0,"iv":0.1228,"open_interest":737.0,"volume":0.0,"delta":0.0144,"gamma":0.0001,"vega":1.7736,"theta":-0.067,"rho":0.3365,"theo":2.4045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-13T11:23:56","percent_change":0.0,"prev_day_close":2.22499990463257},{"option":"SPXW260630P08200000","bid":1229.0,"bid_size":0.0,"ask":1237.0,"ask_size":0.0,"iv":0.1257,"open_interest":71.0,"volume":0.0,"delta":-0.9858,"gamma":0.0001,"vega":1.7736,"theta":0.0,"rho":-28.6942,"theo":1234.9334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1148.51,"last_trade_time":"2026-01-15T15:31:38","percent_change":0.0,"prev_day_close":1261.84997558594},{"option":"SPXW260630C08300000","bid":1.5,"bid_size":0.0,"ask":1.8,"ask_size":0.0,"iv":0.1249,"open_interest":167.0,"volume":0.0,"delta":0.0104,"gamma":0.0,"vega":1.3612,"theta":-0.0512,"rho":0.2428,"theo":1.6962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-10T10:24:46","percent_change":0.0,"prev_day_close":1.57500004768372},{"option":"SPXW260630P08300000","bid":1326.6,"bid_size":0.0,"ask":1335.1,"ask_size":0.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.9898,"gamma":0.0,"vega":1.3612,"theta":0.0,"rho":-29.1413,"theo":1332.7695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1359.90002441406},{"option":"SPXW260630C08400000","bid":1.05,"bid_size":0.0,"ask":1.3,"ask_size":0.0,"iv":0.1273,"open_interest":207.0,"volume":0.0,"delta":0.0076,"gamma":0.0,"vega":1.0512,"theta":-0.0394,"rho":0.1774,"theo":1.2172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-12T15:31:53","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPXW260630P08400000","bid":1424.6,"bid_size":0.0,"ask":1433.3,"ask_size":0.0,"iv":0.1305,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0,"vega":1.0512,"theta":0.0,"rho":-29.56,"theo":1430.8346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1457.95001220703},{"option":"SPXW260630C08500000","bid":0.7,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1297,"open_interest":832.0,"volume":1.0,"delta":0.0057,"gamma":0.0,"vega":0.8191,"theta":-0.0307,"rho":0.1311,"theo":0.8904,"change":0.05,"open":0.9,"high":0.9,"low":0.9,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T16:10:40","percent_change":5.88235,"prev_day_close":0.849999994039536},{"option":"SPXW260630P08500000","bid":1523.1,"bid_size":0.0,"ask":1531.7,"ask_size":0.0,"iv":0.1299,"open_interest":0.0,"volume":0.0,"delta":-0.9945,"gamma":0.0,"vega":0.8191,"theta":0.0,"rho":-29.9597,"theo":1529.0521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1556.55004882812},{"option":"SPXW260731C02800000","bid":4096.2,"bid_size":0.0,"ask":4109.8,"ask_size":0.0,"iv":0.5782,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.7824,"theta":0.0,"rho":12.2194,"theo":4101.9125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4075.05004882812},{"option":"SPXW260731P02800000","bid":5.5,"bid_size":0.0,"ask":5.7,"ask_size":0.0,"iv":0.5878,"open_interest":23.0,"volume":1.0,"delta":-0.0059,"gamma":0.0,"vega":0.7825,"theta":-0.1319,"rho":-0.202,"theo":5.5205,"change":-0.2,"open":5.4,"high":5.4,"low":5.4,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-18T09:43:59","percent_change":-3.57143,"prev_day_close":5.59999990463257},{"option":"SPXW260731C03000000","bid":3902.5,"bid_size":0.0,"ask":3914.7,"ask_size":0.0,"iv":0.5589,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0,"vega":0.9674,"theta":0.0,"rho":13.0467,"theo":3906.8392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3880.0},{"option":"SPXW260731P03000000","bid":6.7,"bid_size":0.0,"ask":7.0,"ask_size":0.0,"iv":0.5612,"open_interest":15.0,"volume":1.0,"delta":-0.0075,"gamma":0.0,"vega":0.9676,"theta":-0.1565,"rho":-0.2565,"theo":6.8761,"change":-0.15,"open":6.7,"high":6.7,"low":6.7,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-18T09:48:06","percent_change":-2.18978,"prev_day_close":6.84999990463257},{"option":"SPXW260731C03200000","bid":3707.7,"bid_size":0.0,"ask":3719.2,"ask_size":0.0,"iv":0.5321,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0,"vega":1.1812,"theta":0.0,"rho":13.8641,"theo":3711.9476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3684.30004882812},{"option":"SPXW260731P03200000","bid":8.2,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.5355,"open_interest":44.0,"volume":0.0,"delta":-0.0094,"gamma":0.0,"vega":1.1814,"theta":-0.1825,"rho":-0.3209,"theo":8.413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-13T09:51:14","percent_change":0.0,"prev_day_close":8.34999990463257},{"option":"SPXW260731C03400000","bid":3513.1,"bid_size":0.0,"ask":3525.4,"ask_size":0.0,"iv":0.5059,"open_interest":0.0,"volume":0.0,"delta":0.989,"gamma":0.0,"vega":1.4223,"theta":0.0,"rho":14.6702,"theo":3517.2466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3489.90002441406},{"option":"SPXW260731P03400000","bid":9.9,"bid_size":0.0,"ask":10.2,"ask_size":0.0,"iv":0.5104,"open_interest":0.0,"volume":0.0,"delta":-0.0117,"gamma":0.0,"vega":1.4225,"theta":-0.2098,"rho":-0.3966,"theo":10.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":10.0499997138977},{"option":"SPXW260731C03600000","bid":3318.7,"bid_size":0.0,"ask":3330.3,"ask_size":0.0,"iv":0.4793,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0,"vega":1.6927,"theta":0.0,"rho":15.4653,"theo":3322.7426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3295.59997558594},{"option":"SPXW260731P03600000","bid":11.8,"bid_size":0.0,"ask":12.1,"ask_size":0.0,"iv":0.4858,"open_interest":12.0,"volume":0.0,"delta":-0.0143,"gamma":0.0,"vega":1.693,"theta":-0.2383,"rho":-0.4833,"theo":12.0652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.45,"last_trade_time":"2026-02-17T10:59:30","percent_change":0.0,"prev_day_close":12.0},{"option":"SPXW260731C03800000","bid":3124.2,"bid_size":0.0,"ask":3135.6,"ask_size":0.0,"iv":0.4584,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0,"vega":2.0022,"theta":0.0,"rho":16.2444,"theo":3128.4592,"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":3100.85009765625},{"option":"SPXW260731P03800000","bid":14.0,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.462,"open_interest":28.0,"volume":0.0,"delta":-0.0173,"gamma":0.0,"vega":2.0025,"theta":-0.2678,"rho":-0.586,"theo":14.2105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.6,"last_trade_time":"2026-02-05T16:06:39","percent_change":0.0,"prev_day_close":14.1999998092651},{"option":"SPXW260731C04000000","bid":2930.4,"bid_size":0.0,"ask":2941.5,"ask_size":0.0,"iv":0.4342,"open_interest":0.0,"volume":0.0,"delta":0.9798,"gamma":0.0,"vega":2.3472,"theta":0.0,"rho":17.0072,"theo":2934.4425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2907.09997558594},{"option":"SPXW260731P04000000","bid":16.4,"bid_size":0.0,"ask":16.8,"ask_size":0.0,"iv":0.4385,"open_interest":8.0,"volume":0.0,"delta":-0.0209,"gamma":0.0,"vega":2.3476,"theta":-0.2985,"rho":-0.705,"theo":16.6225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.52,"last_trade_time":"2026-02-17T10:58:50","percent_change":0.0,"prev_day_close":16.6499996185303},{"option":"SPXW260731C04200000","bid":2736.9,"bid_size":0.0,"ask":2747.5,"ask_size":0.0,"iv":0.4134,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0,"vega":2.7453,"theta":0.0,"rho":17.7484,"theo":2740.7576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2713.65002441406},{"option":"SPXW260731P04200000","bid":19.1,"bid_size":0.0,"ask":19.5,"ask_size":0.0,"iv":0.4152,"open_interest":2.0,"volume":0.0,"delta":-0.0251,"gamma":0.0,"vega":2.7458,"theta":-0.331,"rho":-0.8456,"theo":19.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.3,"last_trade_time":"2026-02-09T12:08:33","percent_change":0.0,"prev_day_close":19.4499998092651},{"option":"SPXW260731C04300000","bid":2640.5,"bid_size":0.0,"ask":2650.7,"ask_size":0.0,"iv":0.4028,"open_interest":0.0,"volume":0.0,"delta":0.9731,"gamma":0.0,"vega":2.9679,"theta":0.0,"rho":18.1076,"theo":2644.0762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2617.05004882812},{"option":"SPXW260731P04300000","bid":20.7,"bid_size":0.0,"ask":21.0,"ask_size":0.0,"iv":0.404,"open_interest":14.0,"volume":0.0,"delta":-0.0276,"gamma":0.0,"vega":2.9679,"theta":-0.348,"rho":-0.9271,"theo":20.8959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.2,"last_trade_time":"2026-02-17T15:36:05","percent_change":0.0,"prev_day_close":21.0},{"option":"SPXW260731C04400000","bid":2544.0,"bid_size":0.0,"ask":2554.1,"ask_size":0.0,"iv":0.3913,"open_interest":0.0,"volume":0.0,"delta":0.9704,"gamma":0.0,"vega":3.205,"theta":0.0,"rho":18.4591,"theo":2547.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2520.5},{"option":"SPXW260731P04400000","bid":22.3,"bid_size":0.0,"ask":22.7,"ask_size":0.0,"iv":0.393,"open_interest":23.0,"volume":0.0,"delta":-0.0302,"gamma":0.0,"vega":3.205,"theta":-0.3658,"rho":-1.0165,"theo":22.5618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.8,"last_trade_time":"2026-02-17T12:10:57","percent_change":0.0,"prev_day_close":22.6999998092651},{"option":"SPXW260731C04500000","bid":2447.7,"bid_size":0.0,"ask":2457.5,"ask_size":0.0,"iv":0.3812,"open_interest":0.0,"volume":0.0,"delta":0.9675,"gamma":0.0,"vega":3.4595,"theta":0.0,"rho":18.8026,"theo":2451.1341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2424.15002441406},{"option":"SPXW260731P04500000","bid":24.1,"bid_size":0.0,"ask":24.5,"ask_size":0.0,"iv":0.382,"open_interest":138.0,"volume":120.0,"delta":-0.0332,"gamma":0.0,"vega":3.4595,"theta":-0.3844,"rho":-1.1139,"theo":24.3821,"change":-1.46,"open":23.15,"high":23.15,"low":23.14,"tick":"down","last_trade_price":23.14,"last_trade_time":"2026-02-18T10:08:06","percent_change":-5.93496,"prev_day_close":24.5999994277954},{"option":"SPXW260731C04600000","bid":2351.5,"bid_size":0.0,"ask":2361.2,"ask_size":0.0,"iv":0.37,"open_interest":0.0,"volume":0.0,"delta":0.9642,"gamma":0.0,"vega":3.7378,"theta":0.0,"rho":19.1355,"theo":2354.9205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2328.0},{"option":"SPXW260731P04600000","bid":26.1,"bid_size":0.0,"ask":26.5,"ask_size":0.0,"iv":0.3713,"open_interest":33.0,"volume":0.0,"delta":-0.0365,"gamma":0.0,"vega":3.7378,"theta":-0.404,"rho":-1.2219,"theo":26.3827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.96,"last_trade_time":"2026-02-17T10:56:41","percent_change":0.0,"prev_day_close":26.6999998092651},{"option":"SPXW260731C04700000","bid":2255.6,"bid_size":0.0,"ask":2265.1,"ask_size":0.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":0.9605,"gamma":0.0,"vega":4.044,"theta":-0.0278,"rho":19.4542,"theo":2258.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2232.09997558594},{"option":"SPXW260731P04700000","bid":28.3,"bid_size":0.0,"ask":28.7,"ask_size":0.0,"iv":0.3608,"open_interest":5.0,"volume":0.0,"delta":-0.0402,"gamma":0.0,"vega":4.044,"theta":-0.4248,"rho":-1.3441,"theo":28.5981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.4,"last_trade_time":"2026-02-13T09:51:30","percent_change":0.0,"prev_day_close":28.9500007629394},{"option":"SPXW260731C04800000","bid":2160.0,"bid_size":0.0,"ask":2169.3,"ask_size":0.0,"iv":0.35,"open_interest":0.0,"volume":0.0,"delta":0.9564,"gamma":0.0001,"vega":4.3762,"theta":-0.0674,"rho":19.7574,"theo":2163.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2136.05004882812},{"option":"SPXW260731P04800000","bid":30.7,"bid_size":0.0,"ask":31.2,"ask_size":0.0,"iv":0.3505,"open_interest":154.0,"volume":0.0,"delta":-0.0443,"gamma":0.0001,"vega":4.3762,"theta":-0.4469,"rho":-1.4818,"theo":31.0697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.1,"last_trade_time":"2026-02-17T11:17:19","percent_change":0.0,"prev_day_close":31.5},{"option":"SPXW260731C04900000","bid":2064.6,"bid_size":0.0,"ask":2073.7,"ask_size":0.0,"iv":0.3399,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0001,"vega":4.7335,"theta":-0.1085,"rho":20.0456,"theo":2067.7353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2041.29998779297},{"option":"SPXW260731P04900000","bid":33.5,"bid_size":0.0,"ask":33.9,"ask_size":0.0,"iv":0.3406,"open_interest":17.0,"volume":0.0,"delta":-0.0489,"gamma":0.0001,"vega":4.7335,"theta":-0.4705,"rho":-1.6345,"theo":33.8399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.06,"last_trade_time":"2026-02-17T10:38:28","percent_change":0.0,"prev_day_close":34.3499984741211},{"option":"SPXW260731C05000000","bid":1969.6,"bid_size":0.0,"ask":1978.4,"ask_size":0.0,"iv":0.3299,"open_interest":3500.0,"volume":0.0,"delta":0.9466,"gamma":0.0001,"vega":5.125,"theta":-0.1511,"rho":20.316,"theo":1972.6339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1945.75},{"option":"SPXW260731P05000000","bid":36.6,"bid_size":0.0,"ask":37.1,"ask_size":0.0,"iv":0.331,"open_interest":3514.0,"volume":0.0,"delta":-0.0541,"gamma":0.0001,"vega":5.125,"theta":-0.4956,"rho":-1.8049,"theo":36.9527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.2,"last_trade_time":"2026-02-17T14:14:22","percent_change":0.0,"prev_day_close":37.6500015258789},{"option":"SPXW260731C05100000","bid":1874.9,"bid_size":0.0,"ask":1883.8,"ask_size":0.0,"iv":0.3212,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0001,"vega":5.5587,"theta":-0.1954,"rho":20.5618,"theo":1877.9308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1851.09997558594},{"option":"SPXW260731P05100000","bid":40.1,"bid_size":0.0,"ask":40.6,"ask_size":0.0,"iv":0.3216,"open_interest":40.0,"volume":0.0,"delta":-0.0599,"gamma":0.0001,"vega":5.5587,"theta":-0.5224,"rho":-2.0,"theo":40.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.35,"last_trade_time":"2026-02-11T13:16:49","percent_change":0.0,"prev_day_close":41.2999992370606},{"option":"SPXW260731C05200000","bid":1780.7,"bid_size":0.0,"ask":1789.3,"ask_size":0.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9342,"gamma":0.0001,"vega":6.0289,"theta":-0.2414,"rho":20.7804,"theo":1783.6926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1757.15002441406},{"option":"SPXW260731P05200000","bid":44.1,"bid_size":0.0,"ask":44.6,"ask_size":0.0,"iv":0.3124,"open_interest":2.0,"volume":1.0,"delta":-0.0665,"gamma":0.0001,"vega":6.0289,"theta":-0.551,"rho":-2.2223,"theo":44.4396,"change":-3.36,"open":42.09,"high":42.09,"low":42.09,"tick":"down","last_trade_price":42.09,"last_trade_time":"2026-02-18T10:37:51","percent_change":-7.39274,"prev_day_close":45.4500007629394},{"option":"SPXW260731C05250000","bid":1733.9,"bid_size":0.0,"ask":1742.4,"ask_size":0.0,"iv":0.3069,"open_interest":0.0,"volume":0.0,"delta":0.9305,"gamma":0.0001,"vega":6.276,"theta":-0.265,"rho":20.8805,"theo":1736.7674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1710.04998779297},{"option":"SPXW260731P05250000","bid":46.2,"bid_size":0.0,"ask":46.8,"ask_size":0.0,"iv":0.3079,"open_interest":1.0,"volume":0.0,"delta":-0.0702,"gamma":0.0001,"vega":6.276,"theta":-0.5659,"rho":-2.3426,"theo":46.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.95,"last_trade_time":"2026-02-03T10:20:34","percent_change":0.0,"prev_day_close":47.7000007629394},{"option":"SPXW260731C05300000","bid":1687.1,"bid_size":0.0,"ask":1695.5,"ask_size":0.0,"iv":0.3026,"open_interest":0.0,"volume":0.0,"delta":0.9267,"gamma":0.0001,"vega":6.5331,"theta":-0.2891,"rho":20.9742,"theo":1689.9809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1664.0},{"option":"SPXW260731P05300000","bid":48.5,"bid_size":0.0,"ask":49.1,"ask_size":0.0,"iv":0.3034,"open_interest":2.0,"volume":0.0,"delta":-0.074,"gamma":0.0001,"vega":6.5331,"theta":-0.5812,"rho":-2.4694,"theo":48.9421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.66,"last_trade_time":"2026-02-13T10:21:46","percent_change":0.0,"prev_day_close":50.1000003814697},{"option":"SPXW260731C05350000","bid":1640.5,"bid_size":0.0,"ask":1648.8,"ask_size":0.0,"iv":0.2984,"open_interest":0.0,"volume":0.0,"delta":0.9226,"gamma":0.0001,"vega":6.8028,"theta":-0.3136,"rho":21.0598,"theo":1643.3411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1617.15002441406},{"option":"SPXW260731P05350000","bid":51.0,"bid_size":0.0,"ask":51.6,"ask_size":0.0,"iv":0.299,"open_interest":5.0,"volume":0.0,"delta":-0.0781,"gamma":0.0001,"vega":6.8028,"theta":-0.5969,"rho":-2.6042,"theo":51.4094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.53,"last_trade_time":"2026-02-09T10:24:39","percent_change":0.0,"prev_day_close":52.7000007629394},{"option":"SPXW260731C05400000","bid":1594.0,"bid_size":0.0,"ask":1602.3,"ask_size":0.0,"iv":0.2944,"open_interest":0.0,"volume":0.0,"delta":0.9182,"gamma":0.0001,"vega":7.0863,"theta":-0.3384,"rho":21.1357,"theo":1596.858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1570.54998779297},{"option":"SPXW260731P05400000","bid":53.5,"bid_size":0.0,"ask":54.2,"ask_size":0.0,"iv":0.2947,"open_interest":4.0,"volume":0.0,"delta":-0.0824,"gamma":0.0001,"vega":7.0863,"theta":-0.613,"rho":-2.7488,"theo":54.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":54.46,"last_trade_time":"2026-02-06T11:17:15","percent_change":0.0,"prev_day_close":55.3999996185303},{"option":"SPXW260731C05450000","bid":1547.8,"bid_size":0.0,"ask":1555.9,"ask_size":0.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.9136,"gamma":0.0001,"vega":7.3822,"theta":-0.3636,"rho":21.2007,"theo":1550.5427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1524.39996337891},{"option":"SPXW260731P05450000","bid":56.3,"bid_size":0.0,"ask":56.9,"ask_size":0.0,"iv":0.2904,"open_interest":14.0,"volume":2.0,"delta":-0.087,"gamma":0.0001,"vega":7.3822,"theta":-0.6295,"rho":-2.9042,"theo":56.8252,"change":-4.76,"open":53.49,"high":53.49,"low":53.49,"tick":"down","last_trade_price":53.49,"last_trade_time":"2026-02-18T12:53:04","percent_change":-8.17167,"prev_day_close":58.25},{"option":"SPXW260731C05500000","bid":1501.9,"bid_size":0.0,"ask":1509.6,"ask_size":0.0,"iv":0.2856,"open_interest":0.0,"volume":0.0,"delta":0.9087,"gamma":0.0001,"vega":7.6877,"theta":-0.3891,"rho":21.2554,"theo":1504.4066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1478.20001220703},{"option":"SPXW260731P05500000","bid":59.2,"bid_size":0.0,"ask":59.9,"ask_size":0.0,"iv":0.2862,"open_interest":3.0,"volume":1.0,"delta":-0.092,"gamma":0.0001,"vega":7.6877,"theta":-0.6463,"rho":-3.0699,"theo":59.7961,"change":-2.5,"open":58.85,"high":58.85,"low":58.85,"tick":"up","last_trade_price":58.85,"last_trade_time":"2026-02-18T15:51:38","percent_change":-4.07498,"prev_day_close":61.3499984741211},{"option":"SPXW260731C05550000","bid":1455.8,"bid_size":0.0,"ask":1463.6,"ask_size":0.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":0.9035,"gamma":0.0001,"vega":8.0007,"theta":-0.4149,"rho":21.3013,"theo":1458.4589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1432.75},{"option":"SPXW260731P05550000","bid":62.3,"bid_size":0.0,"ask":63.1,"ask_size":0.0,"iv":0.2819,"open_interest":1.0,"volume":0.0,"delta":-0.0972,"gamma":0.0001,"vega":8.0007,"theta":-0.6633,"rho":-3.2445,"theo":62.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.41,"last_trade_time":"2026-02-02T10:03:14","percent_change":0.0,"prev_day_close":64.6500015258789},{"option":"SPXW260731C05600000","bid":1410.2,"bid_size":0.0,"ask":1417.9,"ask_size":0.0,"iv":0.2775,"open_interest":33.0,"volume":0.0,"delta":0.898,"gamma":0.0001,"vega":8.3226,"theta":-0.441,"rho":21.3387,"theo":1412.7073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1387.09997558594},{"option":"SPXW260731P05600000","bid":65.6,"bid_size":0.0,"ask":66.4,"ask_size":0.0,"iv":0.2777,"open_interest":15.0,"volume":1.0,"delta":-0.1027,"gamma":0.0001,"vega":8.3226,"theta":-0.6806,"rho":-3.4276,"theo":66.311,"change":-2.95,"open":65.25,"high":65.25,"low":65.25,"tick":"up","last_trade_price":65.25,"last_trade_time":"2026-02-18T15:51:38","percent_change":-4.32551,"prev_day_close":68.2000007629394},{"option":"SPXW260731C05650000","bid":1364.5,"bid_size":0.0,"ask":1372.2,"ask_size":0.0,"iv":0.2734,"open_interest":1.0,"volume":0.0,"delta":0.8921,"gamma":0.0001,"vega":8.6569,"theta":-0.4672,"rho":21.3655,"theo":1367.1602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1451.58,"last_trade_time":"2026-02-09T15:40:50","percent_change":0.0,"prev_day_close":1341.5},{"option":"SPXW260731P05650000","bid":69.1,"bid_size":0.0,"ask":69.8,"ask_size":0.0,"iv":0.2736,"open_interest":8.0,"volume":0.0,"delta":-0.1086,"gamma":0.0001,"vega":8.6569,"theta":-0.6981,"rho":-3.6212,"theo":69.8709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.98,"last_trade_time":"2026-02-11T10:37:10","percent_change":0.0,"prev_day_close":71.75},{"option":"SPXW260731C05675000","bid":1341.9,"bid_size":0.0,"ask":1349.5,"ask_size":0.0,"iv":0.2713,"open_interest":0.0,"volume":0.0,"delta":0.889,"gamma":0.0001,"vega":8.8296,"theta":-0.4804,"rho":21.374,"theo":1344.4667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1318.85003662109},{"option":"SPXW260731P05675000","bid":71.0,"bid_size":0.0,"ask":71.7,"ask_size":0.0,"iv":0.2715,"open_interest":7.0,"volume":0.0,"delta":-0.1116,"gamma":0.0001,"vega":8.8296,"theta":-0.7069,"rho":-3.7229,"theo":71.731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.5,"last_trade_time":"2026-02-11T14:13:06","percent_change":0.0,"prev_day_close":73.75},{"option":"SPXW260731C05700000","bid":1319.9,"bid_size":0.0,"ask":1326.8,"ask_size":0.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.8859,"gamma":0.0002,"vega":9.006,"theta":-0.4935,"rho":21.3788,"theo":1321.8289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1296.55004882812},{"option":"SPXW260731P05700000","bid":72.9,"bid_size":0.0,"ask":73.6,"ask_size":0.0,"iv":0.2695,"open_interest":7.0,"volume":0.0,"delta":-0.1148,"gamma":0.0002,"vega":9.006,"theta":-0.7157,"rho":-3.8284,"theo":73.6467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-02-11T12:51:18","percent_change":0.0,"prev_day_close":75.7000007629394},{"option":"SPXW260731C05725000","bid":1297.3,"bid_size":0.0,"ask":1304.2,"ask_size":0.0,"iv":0.2674,"open_interest":0.0,"volume":0.0,"delta":0.8826,"gamma":0.0002,"vega":9.1855,"theta":-0.5067,"rho":21.3796,"theo":1299.2487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1274.0},{"option":"SPXW260731P05725000","bid":74.8,"bid_size":0.0,"ask":75.6,"ask_size":0.0,"iv":0.2675,"open_interest":0.0,"volume":0.0,"delta":-0.118,"gamma":0.0002,"vega":9.1855,"theta":-0.7245,"rho":-3.9377,"theo":75.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.75},{"option":"SPXW260731C05750000","bid":1274.2,"bid_size":0.0,"ask":1281.7,"ask_size":0.0,"iv":0.2652,"open_interest":0.0,"volume":0.0,"delta":0.8793,"gamma":0.0002,"vega":9.3677,"theta":-0.5199,"rho":21.3767,"theo":1276.7279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1251.40002441406},{"option":"SPXW260731P05750000","bid":76.8,"bid_size":0.0,"ask":77.6,"ask_size":0.0,"iv":0.2655,"open_interest":5.0,"volume":0.0,"delta":-0.1214,"gamma":0.0002,"vega":9.3677,"theta":-0.7333,"rho":-4.0509,"theo":77.6528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.43,"last_trade_time":"2026-02-13T13:23:15","percent_change":0.0,"prev_day_close":79.8499984741211},{"option":"SPXW260731C05775000","bid":1251.8,"bid_size":0.0,"ask":1259.2,"ask_size":0.0,"iv":0.2633,"open_interest":0.0,"volume":0.0,"delta":0.8759,"gamma":0.0002,"vega":9.5518,"theta":-0.5331,"rho":21.3703,"theo":1254.2682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1229.09997558594},{"option":"SPXW260731P05775000","bid":78.9,"bid_size":0.0,"ask":79.7,"ask_size":0.0,"iv":0.2634,"open_interest":5.0,"volume":0.0,"delta":-0.1248,"gamma":0.0002,"vega":9.5518,"theta":-0.7422,"rho":-4.1675,"theo":79.7467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.15,"last_trade_time":"2026-02-06T15:43:48","percent_change":0.0,"prev_day_close":82.0499992370606},{"option":"SPXW260731C05800000","bid":1229.4,"bid_size":0.0,"ask":1236.8,"ask_size":0.0,"iv":0.2613,"open_interest":0.0,"volume":0.0,"delta":0.8723,"gamma":0.0002,"vega":9.7372,"theta":-0.5463,"rho":21.3607,"theo":1231.8712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1206.80004882812},{"option":"SPXW260731P05800000","bid":81.1,"bid_size":0.0,"ask":81.8,"ask_size":0.0,"iv":0.2614,"open_interest":50.0,"volume":0.0,"delta":-0.1284,"gamma":0.0002,"vega":9.7372,"theta":-0.751,"rho":-4.2873,"theo":81.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.58,"last_trade_time":"2026-02-05T13:54:42","percent_change":0.0,"prev_day_close":84.2999992370606},{"option":"SPXW260731C05825000","bid":1207.7,"bid_size":0.0,"ask":1214.4,"ask_size":0.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":0.8687,"gamma":0.0002,"vega":9.9239,"theta":-0.5595,"rho":21.3484,"theo":1209.5379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1184.5},{"option":"SPXW260731P05825000","bid":83.3,"bid_size":0.0,"ask":84.0,"ask_size":0.0,"iv":0.2593,"open_interest":1.0,"volume":0.0,"delta":-0.132,"gamma":0.0002,"vega":9.9239,"theta":-0.7598,"rho":-4.4098,"theo":84.1234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.65,"last_trade_time":"2026-02-04T11:48:20","percent_change":0.0,"prev_day_close":86.5999984741211},{"option":"SPXW260731C05850000","bid":1184.9,"bid_size":0.0,"ask":1192.1,"ask_size":0.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":0.8649,"gamma":0.0002,"vega":10.1118,"theta":-0.5726,"rho":21.3335,"theo":1187.2694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1162.85003662109},{"option":"SPXW260731P05850000","bid":85.5,"bid_size":0.0,"ask":86.3,"ask_size":0.0,"iv":0.2573,"open_interest":3.0,"volume":0.0,"delta":-0.1358,"gamma":0.0002,"vega":10.1118,"theta":-0.7685,"rho":-4.535,"theo":86.4085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.73,"last_trade_time":"2026-02-17T10:38:28","percent_change":0.0,"prev_day_close":89.0},{"option":"SPXW260731C05875000","bid":1162.7,"bid_size":0.0,"ask":1169.8,"ask_size":0.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.861,"gamma":0.0002,"vega":10.3018,"theta":-0.5857,"rho":21.3157,"theo":1165.0669,"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":1140.25},{"option":"SPXW260731P05875000","bid":87.9,"bid_size":0.0,"ask":88.7,"ask_size":0.0,"iv":0.2553,"open_interest":2.0,"volume":0.0,"delta":-0.1396,"gamma":0.0002,"vega":10.3018,"theta":-0.7772,"rho":-4.663,"theo":88.7595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.43,"last_trade_time":"2026-02-13T12:41:38","percent_change":0.0,"prev_day_close":91.5},{"option":"SPXW260731C05900000","bid":1140.6,"bid_size":0.0,"ask":1147.7,"ask_size":0.0,"iv":0.2533,"open_interest":0.0,"volume":0.0,"delta":0.8571,"gamma":0.0002,"vega":10.4942,"theta":-0.5987,"rho":21.2946,"theo":1142.9316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1118.29998779297},{"option":"SPXW260731P05900000","bid":90.3,"bid_size":0.0,"ask":91.1,"ask_size":0.0,"iv":0.2534,"open_interest":9.0,"volume":3.0,"delta":-0.1436,"gamma":0.0002,"vega":10.4942,"theta":-0.7859,"rho":-4.7944,"theo":91.1778,"change":-0.35,"open":86.63,"high":93.7,"low":84.7,"tick":"up","last_trade_price":93.7,"last_trade_time":"2026-02-18T15:29:44","percent_change":-0.372142,"prev_day_close":94.0499992370606},{"option":"SPXW260731C05925000","bid":1118.5,"bid_size":0.0,"ask":1125.6,"ask_size":0.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.853,"gamma":0.0002,"vega":10.69,"theta":-0.6117,"rho":21.2694,"theo":1120.8653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1096.39996337891},{"option":"SPXW260731P05925000","bid":92.8,"bid_size":0.0,"ask":93.6,"ask_size":0.0,"iv":0.2513,"open_interest":2.0,"volume":60.0,"delta":-0.1477,"gamma":0.0002,"vega":10.69,"theta":-0.7945,"rho":-4.9297,"theo":93.665,"change":-5.37,"open":91.23,"high":91.23,"low":91.23,"tick":"down","last_trade_price":91.23,"last_trade_time":"2026-02-18T13:45:32","percent_change":-5.559,"prev_day_close":96.5999984741211},{"option":"SPXW260731C05950000","bid":1096.6,"bid_size":0.0,"ask":1103.6,"ask_size":0.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":0.8488,"gamma":0.0002,"vega":10.8892,"theta":-0.6246,"rho":21.2396,"theo":1098.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.84997558594},{"option":"SPXW260731P05950000","bid":95.3,"bid_size":0.0,"ask":96.1,"ask_size":0.0,"iv":0.2493,"open_interest":6.0,"volume":1.0,"delta":-0.1519,"gamma":0.0002,"vega":10.8892,"theta":-0.803,"rho":-5.0698,"theo":96.2233,"change":-5.2,"open":94.1,"high":94.1,"low":94.1,"tick":"down","last_trade_price":94.1,"last_trade_time":"2026-02-18T14:07:16","percent_change":-5.23666,"prev_day_close":99.2999992370606},{"option":"SPXW260731C05975000","bid":1074.7,"bid_size":0.0,"ask":1081.7,"ask_size":0.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8444,"gamma":0.0002,"vega":11.0917,"theta":-0.6374,"rho":21.2046,"theo":1076.9486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1052.70001220703},{"option":"SPXW260731P05975000","bid":97.9,"bid_size":0.0,"ask":98.8,"ask_size":0.0,"iv":0.2473,"open_interest":4.0,"volume":1.0,"delta":-0.1562,"gamma":0.0002,"vega":11.0917,"theta":-0.8114,"rho":-5.215,"theo":98.8554,"change":-2.12,"open":99.88,"high":99.88,"low":99.88,"tick":"down","last_trade_price":99.88,"last_trade_time":"2026-02-18T15:37:10","percent_change":-2.07843,"prev_day_close":102.0},{"option":"SPXW260731C06000000","bid":1052.9,"bid_size":0.0,"ask":1059.8,"ask_size":0.0,"iv":0.2453,"open_interest":3500.0,"volume":0.0,"delta":0.84,"gamma":0.0002,"vega":11.2968,"theta":-0.65,"rho":21.1643,"theo":1055.1036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.04998779297},{"option":"SPXW260731P06000000","bid":100.8,"bid_size":0.0,"ask":101.5,"ask_size":0.0,"iv":0.2454,"open_interest":3516.0,"volume":7.0,"delta":-0.1607,"gamma":0.0002,"vega":11.2968,"theta":-0.8198,"rho":-5.3655,"theo":101.5638,"change":-10.4,"open":96.58,"high":96.58,"low":94.5,"tick":"down","last_trade_price":94.5,"last_trade_time":"2026-02-18T13:02:15","percent_change":-9.91421,"prev_day_close":104.900001525879},{"option":"SPXW260731C06025000","bid":1031.2,"bid_size":0.0,"ask":1038.1,"ask_size":0.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":0.8354,"gamma":0.0002,"vega":11.5035,"theta":-0.6626,"rho":21.119,"theo":1033.3376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1009.39999389648},{"option":"SPXW260731P06025000","bid":103.4,"bid_size":0.0,"ask":104.3,"ask_size":0.0,"iv":0.2433,"open_interest":11.0,"volume":6.0,"delta":-0.1653,"gamma":0.0002,"vega":11.5035,"theta":-0.828,"rho":-5.521,"theo":104.3515,"change":-3.26,"open":105.2,"high":105.53,"low":100.3,"tick":"down","last_trade_price":104.59,"last_trade_time":"2026-02-18T15:41:40","percent_change":-3.02272,"prev_day_close":107.850002288818},{"option":"SPXW260731C06050000","bid":1009.6,"bid_size":0.0,"ask":1016.4,"ask_size":0.0,"iv":0.2413,"open_interest":0.0,"volume":0.0,"delta":0.8307,"gamma":0.0002,"vega":11.7108,"theta":-0.675,"rho":21.0695,"theo":1011.6532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":988.0},{"option":"SPXW260731P06050000","bid":106.3,"bid_size":0.0,"ask":107.2,"ask_size":0.0,"iv":0.2414,"open_interest":85.0,"volume":2.0,"delta":-0.17,"gamma":0.0002,"vega":11.7108,"theta":-0.836,"rho":-5.6807,"theo":107.2206,"change":-5.95,"open":103.08,"high":104.9,"low":103.08,"tick":"up","last_trade_price":104.9,"last_trade_time":"2026-02-18T14:07:16","percent_change":-5.36762,"prev_day_close":110.850002288818},{"option":"SPXW260731C06075000","bid":988.0,"bid_size":0.0,"ask":994.7,"ask_size":0.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":0.8258,"gamma":0.0002,"vega":11.9182,"theta":-0.6874,"rho":21.0162,"theo":990.0522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.449981689453},{"option":"SPXW260731P06075000","bid":109.2,"bid_size":0.0,"ask":110.2,"ask_size":0.0,"iv":0.2394,"open_interest":36.0,"volume":0.0,"delta":-0.1748,"gamma":0.0002,"vega":11.9182,"theta":-0.844,"rho":-5.8442,"theo":110.1731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.37,"last_trade_time":"2026-02-17T12:10:57","percent_change":0.0,"prev_day_close":113.950000762939},{"option":"SPXW260731C06100000","bid":966.5,"bid_size":0.0,"ask":973.3,"ask_size":0.0,"iv":0.2374,"open_interest":1.0,"volume":0.0,"delta":0.8208,"gamma":0.0002,"vega":12.1257,"theta":-0.6995,"rho":20.9596,"theo":968.5364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1040.82,"last_trade_time":"2026-02-10T15:21:55","percent_change":0.0,"prev_day_close":945.050018310547},{"option":"SPXW260731P06100000","bid":112.3,"bid_size":0.0,"ask":113.2,"ask_size":0.0,"iv":0.2374,"open_interest":144.0,"volume":121.0,"delta":-0.1798,"gamma":0.0002,"vega":12.1257,"theta":-0.8517,"rho":-6.0111,"theo":113.2109,"change":-9.32,"open":108.68,"high":108.68,"low":107.83,"tick":"down","last_trade_price":107.83,"last_trade_time":"2026-02-18T12:33:58","percent_change":-7.95561,"prev_day_close":117.149997711182},{"option":"SPXW260731C06125000","bid":945.7,"bid_size":0.0,"ask":951.8,"ask_size":0.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":0.8157,"gamma":0.0002,"vega":12.3338,"theta":-0.7115,"rho":20.8995,"theo":947.1075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.950012207031},{"option":"SPXW260731P06125000","bid":115.5,"bid_size":0.0,"ask":116.4,"ask_size":0.0,"iv":0.2354,"open_interest":1.0,"volume":0.0,"delta":-0.185,"gamma":0.0002,"vega":12.3338,"theta":-0.8594,"rho":-6.1815,"theo":116.3355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.5,"last_trade_time":"2026-02-05T12:08:23","percent_change":0.0,"prev_day_close":120.450000762939},{"option":"SPXW260731C06150000","bid":923.9,"bid_size":0.0,"ask":930.5,"ask_size":0.0,"iv":0.2335,"open_interest":1.0,"volume":0.0,"delta":0.8104,"gamma":0.0002,"vega":12.5434,"theta":-0.7233,"rho":20.835,"theo":925.7675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":997.52,"last_trade_time":"2026-02-10T15:21:55","percent_change":0.0,"prev_day_close":902.75},{"option":"SPXW260731P06150000","bid":118.7,"bid_size":0.0,"ask":119.6,"ask_size":0.0,"iv":0.2334,"open_interest":174.0,"volume":0.0,"delta":-0.1902,"gamma":0.0002,"vega":12.5434,"theta":-0.8668,"rho":-6.3561,"theo":119.549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":125.1,"last_trade_time":"2026-02-17T15:59:51","percent_change":0.0,"prev_day_close":123.850002288818},{"option":"SPXW260731C06175000","bid":902.7,"bid_size":0.0,"ask":909.3,"ask_size":0.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.805,"gamma":0.0003,"vega":12.7554,"theta":-0.7349,"rho":20.7652,"theo":904.5192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":881.600006103516},{"option":"SPXW260731P06175000","bid":122.0,"bid_size":0.0,"ask":123.0,"ask_size":0.0,"iv":0.2314,"open_interest":23.0,"volume":0.0,"delta":-0.1957,"gamma":0.0003,"vega":12.7554,"theta":-0.874,"rho":-6.5362,"theo":122.8542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.4,"last_trade_time":"2026-02-13T09:51:30","percent_change":0.0,"prev_day_close":127.350002288818},{"option":"SPXW260731C06200000","bid":881.6,"bid_size":0.0,"ask":888.0,"ask_size":0.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.7994,"gamma":0.0003,"vega":12.9699,"theta":-0.7463,"rho":20.689,"theo":883.3661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.649993896484},{"option":"SPXW260731P06200000","bid":125.5,"bid_size":0.0,"ask":126.4,"ask_size":0.0,"iv":0.2294,"open_interest":56.0,"volume":2.0,"delta":-0.2013,"gamma":0.0003,"vega":12.9699,"theta":-0.881,"rho":-6.7226,"theo":126.2547,"change":-7.28,"open":123.67,"high":123.67,"low":123.67,"tick":"down","last_trade_price":123.67,"last_trade_time":"2026-02-18T10:01:19","percent_change":-5.55937,"prev_day_close":130.949996948242},{"option":"SPXW260731C06225000","bid":860.6,"bid_size":0.0,"ask":867.1,"ask_size":0.0,"iv":0.2275,"open_interest":0.0,"volume":0.0,"delta":0.7937,"gamma":0.0003,"vega":13.1866,"theta":-0.7574,"rho":20.6057,"theo":862.3124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":839.75},{"option":"SPXW260731P06225000","bid":129.0,"bid_size":0.0,"ask":129.9,"ask_size":0.0,"iv":0.2276,"open_interest":1446.0,"volume":0.0,"delta":-0.207,"gamma":0.0003,"vega":13.1866,"theta":-0.8878,"rho":-6.9161,"theo":129.7545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.4,"last_trade_time":"2026-02-13T09:51:33","percent_change":0.0,"prev_day_close":134.650001525879},{"option":"SPXW260731C06250000","bid":839.6,"bid_size":0.0,"ask":846.1,"ask_size":0.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.7878,"gamma":0.0003,"vega":13.4043,"theta":-0.7683,"rho":20.5154,"theo":841.3625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":819.050018310547},{"option":"SPXW260731P06250000","bid":132.6,"bid_size":0.0,"ask":133.6,"ask_size":0.0,"iv":0.2254,"open_interest":122.0,"volume":40.0,"delta":-0.2129,"gamma":0.0003,"vega":13.4043,"theta":-0.8943,"rho":-7.1166,"theo":133.3582,"change":-10.05,"open":131.74,"high":131.74,"low":128.4,"tick":"no_change","last_trade_price":128.4,"last_trade_time":"2026-02-18T10:31:01","percent_change":-7.25894,"prev_day_close":138.449996948242},{"option":"SPXW260731C06275000","bid":819.3,"bid_size":0.0,"ask":825.2,"ask_size":0.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.7817,"gamma":0.0003,"vega":13.6217,"theta":-0.779,"rho":20.419,"theo":820.5206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":798.399993896484},{"option":"SPXW260731P06275000","bid":136.4,"bid_size":0.0,"ask":137.3,"ask_size":0.0,"iv":0.2235,"open_interest":1462.0,"volume":0.0,"delta":-0.219,"gamma":0.0003,"vega":13.6217,"theta":-0.9006,"rho":-7.3232,"theo":137.0698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.93,"last_trade_time":"2026-02-17T13:34:04","percent_change":0.0,"prev_day_close":142.349998474121},{"option":"SPXW260731C06300000","bid":798.6,"bid_size":0.0,"ask":804.3,"ask_size":0.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.7754,"gamma":0.0003,"vega":13.8377,"theta":-0.7893,"rho":20.3175,"theo":799.79,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":777.799987792969},{"option":"SPXW260731P06300000","bid":140.2,"bid_size":0.0,"ask":141.2,"ask_size":0.0,"iv":0.2214,"open_interest":661.0,"volume":0.0,"delta":-0.2252,"gamma":0.0003,"vega":13.8377,"theta":-0.9066,"rho":-7.535,"theo":140.8927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.59,"last_trade_time":"2026-02-17T15:22:43","percent_change":0.0,"prev_day_close":146.399993896484},{"option":"SPXW260731C06325000","bid":778.0,"bid_size":0.0,"ask":783.8,"ask_size":0.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.769,"gamma":0.0003,"vega":14.0517,"theta":-0.7994,"rho":20.2118,"theo":779.1736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.399993896484},{"option":"SPXW260731P06325000","bid":144.1,"bid_size":0.0,"ask":145.1,"ask_size":0.0,"iv":0.2194,"open_interest":703.0,"volume":2.0,"delta":-0.2317,"gamma":0.0003,"vega":14.0517,"theta":-0.9123,"rho":-7.7509,"theo":144.8299,"change":-13.38,"open":137.17,"high":137.17,"low":137.17,"tick":"down","last_trade_price":137.17,"last_trade_time":"2026-02-18T12:53:04","percent_change":-8.88741,"prev_day_close":150.550003051758},{"option":"SPXW260731C06350000","bid":757.6,"bid_size":0.0,"ask":763.4,"ask_size":0.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.7624,"gamma":0.0003,"vega":14.2644,"theta":-0.8091,"rho":20.1017,"theo":758.6744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":726.21,"last_trade_time":"2026-02-05T12:22:09","percent_change":0.0,"prev_day_close":737.150024414062},{"option":"SPXW260731P06350000","bid":148.2,"bid_size":0.0,"ask":149.2,"ask_size":0.0,"iv":0.2174,"open_interest":51.0,"volume":5.0,"delta":-0.2383,"gamma":0.0003,"vega":14.2644,"theta":-0.9176,"rho":-7.9712,"theo":148.8842,"change":-11.35,"open":143.45,"high":143.45,"low":143.45,"tick":"down","last_trade_price":143.45,"last_trade_time":"2026-02-18T10:36:05","percent_change":-7.33204,"prev_day_close":154.800003051758},{"option":"SPXW260731C06375000","bid":737.2,"bid_size":0.0,"ask":742.7,"ask_size":0.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7556,"gamma":0.0003,"vega":14.4765,"theta":-0.8185,"rho":19.9862,"theo":738.2953,"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":717.050018310547},{"option":"SPXW260731P06375000","bid":152.3,"bid_size":0.0,"ask":153.4,"ask_size":0.0,"iv":0.2154,"open_interest":28.0,"volume":125.0,"delta":-0.2451,"gamma":0.0003,"vega":14.4765,"theta":-0.9227,"rho":-8.197,"theo":153.0587,"change":-7.76,"open":149.62,"high":153.43,"low":149.62,"tick":"down","last_trade_price":151.44,"last_trade_time":"2026-02-18T15:47:48","percent_change":-4.87437,"prev_day_close":159.199996948242},{"option":"SPXW260731C06400000","bid":716.5,"bid_size":0.0,"ask":722.6,"ask_size":0.0,"iv":0.2133,"open_interest":1.0,"volume":0.0,"delta":0.7486,"gamma":0.0003,"vega":14.6891,"theta":-0.8276,"rho":19.8635,"theo":718.041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":704.94,"last_trade_time":"2026-02-12T13:29:39","percent_change":0.0,"prev_day_close":696.899993896484},{"option":"SPXW260731P06400000","bid":156.6,"bid_size":0.0,"ask":157.7,"ask_size":0.0,"iv":0.2133,"open_interest":81.0,"volume":0.0,"delta":-0.2521,"gamma":0.0003,"vega":14.6891,"theta":-0.9274,"rho":-8.4298,"theo":157.3579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.83,"last_trade_time":"2026-02-13T13:56:15","percent_change":0.0,"prev_day_close":163.699996948242},{"option":"SPXW260731C06425000","bid":696.4,"bid_size":0.0,"ask":702.3,"ask_size":0.0,"iv":0.2113,"open_interest":0.0,"volume":0.0,"delta":0.7414,"gamma":0.0003,"vega":14.9023,"theta":-0.8363,"rho":19.7322,"theo":697.9168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":677.100006103516},{"option":"SPXW260731P06425000","bid":161.1,"bid_size":0.0,"ask":162.1,"ask_size":0.0,"iv":0.2113,"open_interest":68.0,"volume":0.0,"delta":-0.2593,"gamma":0.0003,"vega":14.9023,"theta":-0.9317,"rho":-8.6714,"theo":161.7873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.86,"last_trade_time":"2026-02-09T14:03:13","percent_change":0.0,"prev_day_close":168.399993896484},{"option":"SPXW260731C06450000","bid":676.4,"bid_size":0.0,"ask":682.1,"ask_size":0.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.734,"gamma":0.0003,"vega":15.1153,"theta":-0.8445,"rho":19.5914,"theo":677.9293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.199981689453},{"option":"SPXW260731P06450000","bid":165.6,"bid_size":0.0,"ask":166.7,"ask_size":0.0,"iv":0.2092,"open_interest":59.0,"volume":0.0,"delta":-0.2667,"gamma":0.0003,"vega":15.1153,"theta":-0.9356,"rho":-8.9224,"theo":166.3533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.8,"last_trade_time":"2026-02-13T14:58:50","percent_change":0.0,"prev_day_close":173.199996948242},{"option":"SPXW260731C06475000","bid":656.6,"bid_size":0.0,"ask":662.2,"ask_size":0.0,"iv":0.2071,"open_interest":0.0,"volume":0.0,"delta":0.7263,"gamma":0.0004,"vega":15.3265,"theta":-0.8524,"rho":19.442,"theo":658.0849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":637.700012207031},{"option":"SPXW260731P06475000","bid":170.3,"bid_size":0.0,"ask":171.4,"ask_size":0.0,"iv":0.2072,"open_interest":67.0,"volume":0.0,"delta":-0.2744,"gamma":0.0004,"vega":15.3265,"theta":-0.9391,"rho":-9.182,"theo":171.0624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.2,"last_trade_time":"2026-02-12T14:21:35","percent_change":0.0,"prev_day_close":178.100006103516},{"option":"SPXW260731C06500000","bid":637.3,"bid_size":0.0,"ask":642.6,"ask_size":0.0,"iv":0.2051,"open_interest":0.0,"volume":2.0,"delta":0.7185,"gamma":0.0004,"vega":15.5342,"theta":-0.8598,"rho":19.2855,"theo":638.3892,"change":26.75,"open":640.18,"high":644.75,"low":640.18,"tick":"up","last_trade_price":644.75,"last_trade_time":"2026-02-18T10:02:02","percent_change":4.32848,"prev_day_close":618.0},{"option":"SPXW260731P06500000","bid":175.2,"bid_size":0.0,"ask":176.2,"ask_size":0.0,"iv":0.2052,"open_interest":213.0,"volume":4.0,"delta":-0.2822,"gamma":0.0004,"vega":15.5342,"theta":-0.9421,"rho":-9.4488,"theo":175.9203,"change":-10.22,"open":172.98,"high":172.98,"low":172.98,"tick":"down","last_trade_price":172.98,"last_trade_time":"2026-02-18T10:01:19","percent_change":-5.5786,"prev_day_close":183.199996948242},{"option":"SPXW260731C06525000","bid":617.6,"bid_size":0.0,"ask":623.0,"ask_size":0.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":0.7104,"gamma":0.0004,"vega":15.7372,"theta":-0.8667,"rho":19.1236,"theo":618.8467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.899993896484},{"option":"SPXW260731P06525000","bid":180.1,"bid_size":0.0,"ask":181.3,"ask_size":0.0,"iv":0.2031,"open_interest":159.0,"volume":0.0,"delta":-0.2903,"gamma":0.0004,"vega":15.7372,"theta":-0.9447,"rho":-9.7209,"theo":180.9313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.33,"last_trade_time":"2026-02-17T15:38:10","percent_change":0.0,"prev_day_close":188.399993896484},{"option":"SPXW260731C06550000","bid":598.2,"bid_size":0.0,"ask":603.6,"ask_size":0.0,"iv":0.2009,"open_interest":1.0,"volume":0.0,"delta":0.7021,"gamma":0.0004,"vega":15.9356,"theta":-0.8732,"rho":18.9567,"theo":599.4612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":606.14,"last_trade_time":"2026-02-12T11:36:51","percent_change":0.0,"prev_day_close":579.350006103516},{"option":"SPXW260731P06550000","bid":185.2,"bid_size":0.0,"ask":186.3,"ask_size":0.0,"iv":0.201,"open_interest":160.0,"volume":100.0,"delta":-0.2986,"gamma":0.0004,"vega":15.9356,"theta":-0.9467,"rho":-9.998,"theo":186.0994,"change":-13.85,"open":184.29,"high":184.29,"low":179.8,"tick":"no_change","last_trade_price":179.85,"last_trade_time":"2026-02-18T10:31:01","percent_change":-7.15023,"prev_day_close":193.699996948242},{"option":"SPXW260731C06575000","bid":580.9,"bid_size":0.0,"ask":582.2,"ask_size":0.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":0.6936,"gamma":0.0004,"vega":16.1301,"theta":-0.8791,"rho":18.7832,"theo":580.2373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.399993896484},{"option":"SPXW260731P06575000","bid":190.5,"bid_size":0.0,"ask":191.7,"ask_size":0.0,"iv":0.1989,"open_interest":67.0,"volume":0.0,"delta":-0.3071,"gamma":0.0004,"vega":16.1301,"theta":-0.9483,"rho":-10.2817,"theo":191.429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.17,"last_trade_time":"2026-02-13T10:03:09","percent_change":0.0,"prev_day_close":199.400001525879},{"option":"SPXW260731C06600000","bid":561.8,"bid_size":0.0,"ask":563.1,"ask_size":0.0,"iv":0.1968,"open_interest":3.0,"volume":0.0,"delta":0.6848,"gamma":0.0004,"vega":16.3217,"theta":-0.8844,"rho":18.6007,"theo":561.1811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":581.22,"last_trade_time":"2026-02-03T14:54:52","percent_change":0.0,"prev_day_close":541.449981689453},{"option":"SPXW260731P06600000","bid":195.9,"bid_size":0.0,"ask":197.0,"ask_size":0.0,"iv":0.1969,"open_interest":51.0,"volume":20.0,"delta":-0.3159,"gamma":0.0004,"vega":16.3217,"theta":-0.9493,"rho":-10.5744,"theo":196.9263,"change":-10.34,"open":190.15,"high":197.17,"low":190.15,"tick":"down","last_trade_price":194.71,"last_trade_time":"2026-02-18T15:47:48","percent_change":-5.04267,"prev_day_close":205.050003051758},{"option":"SPXW260731C06625000","bid":542.8,"bid_size":0.0,"ask":544.1,"ask_size":0.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":0.6758,"gamma":0.0004,"vega":16.5103,"theta":-0.8892,"rho":18.4068,"theo":542.3005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":522.899993896484},{"option":"SPXW260731P06625000","bid":201.6,"bid_size":0.0,"ask":202.7,"ask_size":0.0,"iv":0.1948,"open_interest":84.0,"volume":0.0,"delta":-0.3249,"gamma":0.0004,"vega":16.5103,"theta":-0.9497,"rho":-10.8785,"theo":202.5992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.5,"last_trade_time":"2026-02-17T09:42:19","percent_change":0.0,"prev_day_close":211.0},{"option":"SPXW260731C06650000","bid":524.1,"bid_size":0.0,"ask":525.4,"ask_size":0.0,"iv":0.1927,"open_interest":1.0,"volume":0.0,"delta":0.6665,"gamma":0.0004,"vega":16.6947,"theta":-0.8934,"rho":18.2012,"theo":523.6047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":489.92,"last_trade_time":"2026-02-17T12:57:49","percent_change":0.0,"prev_day_close":504.399993896484},{"option":"SPXW260731P06650000","bid":207.3,"bid_size":0.0,"ask":208.5,"ask_size":0.0,"iv":0.1927,"open_interest":35.0,"volume":0.0,"delta":-0.3342,"gamma":0.0004,"vega":16.6947,"theta":-0.9495,"rho":-11.1944,"theo":208.457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.6,"last_trade_time":"2026-02-12T13:50:57","percent_change":0.0,"prev_day_close":217.050003051758},{"option":"SPXW260731C06660000","bid":516.6,"bid_size":0.0,"ask":517.9,"ask_size":0.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.6627,"gamma":0.0004,"vega":16.7668,"theta":-0.8949,"rho":18.116,"theo":516.1801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.100006103516},{"option":"SPXW260731P06660000","bid":209.7,"bid_size":0.0,"ask":210.8,"ask_size":0.0,"iv":0.1919,"open_interest":81.0,"volume":0.0,"delta":-0.338,"gamma":0.0004,"vega":16.7668,"theta":-0.9493,"rho":-11.3237,"theo":210.8538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":226.6,"last_trade_time":"2026-02-17T09:42:23","percent_change":0.0,"prev_day_close":219.599998474121},{"option":"SPXW260731C06670000","bid":509.2,"bid_size":0.0,"ask":510.5,"ask_size":0.0,"iv":0.191,"open_interest":155.0,"volume":0.0,"delta":0.6589,"gamma":0.0004,"vega":16.8378,"theta":-0.8963,"rho":18.0295,"theo":508.7869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":535.6,"last_trade_time":"2026-02-04T11:11:54","percent_change":0.0,"prev_day_close":489.900009155273},{"option":"SPXW260731P06670000","bid":212.1,"bid_size":0.0,"ask":213.3,"ask_size":0.0,"iv":0.191,"open_interest":47.0,"volume":0.0,"delta":-0.3418,"gamma":0.0004,"vega":16.8378,"theta":-0.9489,"rho":-11.4543,"theo":213.282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.6,"last_trade_time":"2026-02-17T09:36:19","percent_change":0.0,"prev_day_close":222.150001525879},{"option":"SPXW260731C06675000","bid":505.5,"bid_size":0.0,"ask":506.8,"ask_size":0.0,"iv":0.1906,"open_interest":6.0,"volume":0.0,"delta":0.657,"gamma":0.0004,"vega":16.8728,"theta":-0.897,"rho":17.9857,"theo":505.1023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":544.91,"last_trade_time":"2026-02-09T09:51:27","percent_change":0.0,"prev_day_close":486.199996948242},{"option":"SPXW260731P06675000","bid":213.3,"bid_size":0.0,"ask":214.5,"ask_size":0.0,"iv":0.1906,"open_interest":7.0,"volume":0.0,"delta":-0.3437,"gamma":0.0004,"vega":16.8728,"theta":-0.9487,"rho":-11.5201,"theo":214.5081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-13T13:39:55","percent_change":0.0,"prev_day_close":223.400001525879},{"option":"SPXW260731C06680000","bid":501.8,"bid_size":0.0,"ask":503.1,"ask_size":0.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.655,"gamma":0.0004,"vega":16.9075,"theta":-0.8976,"rho":17.9417,"theo":501.4256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.550003051758},{"option":"SPXW260731P06680000","bid":214.5,"bid_size":0.0,"ask":215.7,"ask_size":0.0,"iv":0.1902,"open_interest":5.0,"volume":0.0,"delta":-0.3457,"gamma":0.0004,"vega":16.9075,"theta":-0.9484,"rho":-11.5862,"theo":215.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.5,"last_trade_time":"2026-02-13T13:40:17","percent_change":0.0,"prev_day_close":224.699996948242},{"option":"SPXW260731C06690000","bid":494.5,"bid_size":0.0,"ask":495.8,"ask_size":0.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.6511,"gamma":0.0004,"vega":16.9759,"theta":-0.8988,"rho":17.8529,"theo":494.0966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.400009155273},{"option":"SPXW260731P06690000","bid":217.0,"bid_size":0.0,"ask":218.2,"ask_size":0.0,"iv":0.1894,"open_interest":17.0,"volume":0.0,"delta":-0.3496,"gamma":0.0004,"vega":16.9759,"theta":-0.9479,"rho":-11.7191,"theo":218.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.1,"last_trade_time":"2026-02-17T09:42:40","percent_change":0.0,"prev_day_close":227.349998474121},{"option":"SPXW260731C06700000","bid":487.2,"bid_size":0.0,"ask":488.4,"ask_size":0.0,"iv":0.1886,"open_interest":6.0,"volume":0.0,"delta":0.6472,"gamma":0.0004,"vega":17.0428,"theta":-0.8998,"rho":17.7632,"theo":486.8002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":559.4,"last_trade_time":"2026-02-09T11:45:50","percent_change":0.0,"prev_day_close":468.149993896484},{"option":"SPXW260731P06700000","bid":219.5,"bid_size":0.0,"ask":220.7,"ask_size":0.0,"iv":0.1885,"open_interest":75.0,"volume":3.0,"delta":-0.3535,"gamma":0.0004,"vega":17.0428,"theta":-0.9472,"rho":-11.8528,"theo":220.7595,"change":-3.9,"open":225.95,"high":225.95,"low":225.95,"tick":"down","last_trade_price":225.95,"last_trade_time":"2026-02-18T15:09:47","percent_change":-1.69676,"prev_day_close":229.849998474121},{"option":"SPXW260731C06710000","bid":479.9,"bid_size":0.0,"ask":481.1,"ask_size":0.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":0.6432,"gamma":0.0004,"vega":17.1083,"theta":-0.9008,"rho":17.6727,"theo":479.5367,"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":460.949996948242},{"option":"SPXW260731P06710000","bid":222.0,"bid_size":0.0,"ask":223.2,"ask_size":0.0,"iv":0.1878,"open_interest":5.0,"volume":0.0,"delta":-0.3575,"gamma":0.0004,"vega":17.1083,"theta":-0.9464,"rho":-11.9874,"theo":223.3174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.0,"last_trade_time":"2026-02-12T12:35:36","percent_change":0.0,"prev_day_close":232.599998474121},{"option":"SPXW260731C06720000","bid":472.6,"bid_size":0.0,"ask":473.9,"ask_size":0.0,"iv":0.1869,"open_interest":1.0,"volume":0.0,"delta":0.6391,"gamma":0.0004,"vega":17.1723,"theta":-0.9016,"rho":17.5813,"theo":472.3064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":546.83,"last_trade_time":"2026-02-09T15:07:59","percent_change":0.0,"prev_day_close":453.899993896484},{"option":"SPXW260731P06720000","bid":224.6,"bid_size":0.0,"ask":225.8,"ask_size":0.0,"iv":0.1869,"open_interest":5.0,"volume":0.0,"delta":-0.3616,"gamma":0.0004,"vega":17.1723,"theta":-0.9455,"rho":-12.1229,"theo":225.9086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.85,"last_trade_time":"2026-02-09T15:07:59","percent_change":0.0,"prev_day_close":235.349998474121},{"option":"SPXW260731C06725000","bid":469.0,"bid_size":0.0,"ask":470.3,"ask_size":0.0,"iv":0.1864,"open_interest":1.0,"volume":0.0,"delta":0.6371,"gamma":0.0004,"vega":17.2038,"theta":-0.902,"rho":17.5352,"theo":468.7039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":458.59,"last_trade_time":"2026-02-17T14:50:45","percent_change":0.0,"prev_day_close":450.350006103516},{"option":"SPXW260731P06725000","bid":226.0,"bid_size":0.0,"ask":227.0,"ask_size":0.0,"iv":0.1865,"open_interest":2.0,"volume":60.0,"delta":-0.3636,"gamma":0.0004,"vega":17.2038,"theta":-0.945,"rho":-12.191,"theo":227.2168,"change":-14.69,"open":222.01,"high":222.01,"low":222.01,"tick":"up","last_trade_price":222.01,"last_trade_time":"2026-02-18T13:45:32","percent_change":-6.20617,"prev_day_close":236.700004577637},{"option":"SPXW260731C06730000","bid":465.4,"bid_size":0.0,"ask":466.7,"ask_size":0.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":0.635,"gamma":0.0004,"vega":17.235,"theta":-0.9023,"rho":17.4889,"theo":465.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.800003051758},{"option":"SPXW260731P06730000","bid":227.2,"bid_size":0.0,"ask":228.4,"ask_size":0.0,"iv":0.1861,"open_interest":8.0,"volume":0.0,"delta":-0.3656,"gamma":0.0004,"vega":17.235,"theta":-0.9444,"rho":-12.2594,"theo":228.5334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":250.8,"last_trade_time":"2026-02-13T15:26:33","percent_change":0.0,"prev_day_close":238.049995422363},{"option":"SPXW260731C06740000","bid":458.2,"bid_size":0.0,"ask":459.5,"ask_size":0.0,"iv":0.1852,"open_interest":4.0,"volume":0.0,"delta":0.6309,"gamma":0.0004,"vega":17.2962,"theta":-0.903,"rho":17.3954,"theo":457.9472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":523.8,"last_trade_time":"2026-02-09T11:18:10","percent_change":0.0,"prev_day_close":439.75},{"option":"SPXW260731P06740000","bid":229.8,"bid_size":0.0,"ask":231.0,"ask_size":0.0,"iv":0.1852,"open_interest":71.0,"volume":0.0,"delta":-0.3698,"gamma":0.0004,"vega":17.2962,"theta":-0.9433,"rho":-12.397,"theo":231.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":267.68,"last_trade_time":"2026-02-17T10:04:01","percent_change":0.0,"prev_day_close":240.799995422363},{"option":"SPXW260731C06750000","bid":451.1,"bid_size":0.0,"ask":452.3,"ask_size":0.0,"iv":0.1844,"open_interest":12.0,"volume":0.0,"delta":0.6267,"gamma":0.0004,"vega":17.3562,"theta":-0.9034,"rho":17.3004,"theo":450.8191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.06,"last_trade_time":"2026-02-17T10:11:07","percent_change":0.0,"prev_day_close":432.800003051758},{"option":"SPXW260731P06750000","bid":232.5,"bid_size":0.0,"ask":233.7,"ask_size":0.0,"iv":0.1844,"open_interest":113.0,"volume":0.0,"delta":-0.3739,"gamma":0.0004,"vega":17.3562,"theta":-0.9421,"rho":-12.5361,"theo":233.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.37,"last_trade_time":"2026-02-17T10:39:31","percent_change":0.0,"prev_day_close":243.700004577637},{"option":"SPXW260731C06760000","bid":444.0,"bid_size":0.0,"ask":445.2,"ask_size":0.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":0.6225,"gamma":0.0004,"vega":17.4149,"theta":-0.9038,"rho":17.2037,"theo":443.7262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.850006103516},{"option":"SPXW260731P06760000","bid":235.2,"bid_size":0.0,"ask":236.4,"ask_size":0.0,"iv":0.1836,"open_interest":22.0,"volume":4.0,"delta":-0.3782,"gamma":0.0004,"vega":17.4149,"theta":-0.9407,"rho":-12.6769,"theo":236.614,"change":-20.85,"open":225.7,"high":225.7,"low":225.7,"tick":"up","last_trade_price":225.7,"last_trade_time":"2026-02-18T12:46:40","percent_change":-8.4567,"prev_day_close":246.549995422363},{"option":"SPXW260731C06770000","bid":436.9,"bid_size":0.0,"ask":438.2,"ask_size":0.0,"iv":0.1827,"open_interest":8.0,"volume":0.0,"delta":0.6183,"gamma":0.0004,"vega":17.4723,"theta":-0.9041,"rho":17.105,"theo":436.669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":507.4,"last_trade_time":"2026-02-09T12:27:08","percent_change":0.0,"prev_day_close":418.850006103516},{"option":"SPXW260731P06770000","bid":238.0,"bid_size":0.0,"ask":239.3,"ask_size":0.0,"iv":0.1827,"open_interest":3.0,"volume":0.0,"delta":-0.3824,"gamma":0.0004,"vega":17.4723,"theta":-0.9392,"rho":-12.8196,"theo":239.3783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.1,"last_trade_time":"2026-02-02T11:51:18","percent_change":0.0,"prev_day_close":249.450004577637},{"option":"SPXW260731C06775000","bid":433.4,"bid_size":0.0,"ask":434.6,"ask_size":0.0,"iv":0.1823,"open_interest":0.0,"volume":28.0,"delta":0.6161,"gamma":0.0005,"vega":17.5005,"theta":-0.9041,"rho":17.0549,"theo":433.1541,"change":31.75,"open":447.96,"high":448.31,"low":447.2,"tick":"down","last_trade_price":447.2,"last_trade_time":"2026-02-18T11:18:35","percent_change":7.64232,"prev_day_close":415.449996948242},{"option":"SPXW260731P06775000","bid":239.3,"bid_size":0.0,"ask":240.5,"ask_size":0.0,"iv":0.1823,"open_interest":21.0,"volume":0.0,"delta":-0.3846,"gamma":0.0005,"vega":17.5005,"theta":-0.9384,"rho":-12.8918,"theo":240.7741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":286.32,"last_trade_time":"2026-02-17T10:39:31","percent_change":0.0,"prev_day_close":250.799995422363},{"option":"SPXW260731C06780000","bid":429.8,"bid_size":0.0,"ask":431.1,"ask_size":0.0,"iv":0.1819,"open_interest":0.0,"volume":2.0,"delta":0.614,"gamma":0.0005,"vega":17.5284,"theta":-0.9042,"rho":17.0042,"theo":429.6485,"change":31.55,"open":443.57,"high":443.6,"low":443.57,"tick":"up","last_trade_price":443.6,"last_trade_time":"2026-02-18T11:19:03","percent_change":7.65684,"prev_day_close":412.049987792969},{"option":"SPXW260731P06780000","bid":240.8,"bid_size":0.0,"ask":241.9,"ask_size":0.0,"iv":0.1819,"open_interest":0.0,"volume":0.0,"delta":-0.3867,"gamma":0.0005,"vega":17.5284,"theta":-0.9376,"rho":-12.9645,"theo":242.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.349998474121},{"option":"SPXW260731C06790000","bid":422.8,"bid_size":0.0,"ask":424.1,"ask_size":0.0,"iv":0.1811,"open_interest":1.0,"volume":0.0,"delta":0.6096,"gamma":0.0005,"vega":17.5831,"theta":-0.9042,"rho":16.9011,"theo":422.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.8,"last_trade_time":"2026-02-06T09:37:00","percent_change":0.0,"prev_day_close":405.149993896484},{"option":"SPXW260731P06790000","bid":243.6,"bid_size":0.0,"ask":244.9,"ask_size":0.0,"iv":0.181,"open_interest":42.0,"volume":0.0,"delta":-0.3911,"gamma":0.0005,"vega":17.5831,"theta":-0.9358,"rho":-13.1118,"theo":245.0173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.36,"last_trade_time":"2026-02-17T13:34:04","percent_change":0.0,"prev_day_close":255.349998474121},{"option":"SPXW260731C06800000","bid":415.9,"bid_size":0.0,"ask":417.2,"ask_size":0.0,"iv":0.1803,"open_interest":8.0,"volume":0.0,"delta":0.6052,"gamma":0.0005,"vega":17.6364,"theta":-0.904,"rho":16.7956,"theo":415.7202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.98,"last_trade_time":"2026-02-12T13:29:39","percent_change":0.0,"prev_day_close":398.350006103516},{"option":"SPXW260731P06800000","bid":246.4,"bid_size":0.0,"ask":247.6,"ask_size":0.0,"iv":0.1802,"open_interest":95.0,"volume":2.0,"delta":-0.3955,"gamma":0.0005,"vega":17.6364,"theta":-0.9339,"rho":-13.2613,"theo":247.8937,"change":-14.21,"open":244.14,"high":244.14,"low":244.14,"tick":"down","last_trade_price":244.14,"last_trade_time":"2026-02-18T10:01:19","percent_change":-5.50029,"prev_day_close":258.350006103516},{"option":"SPXW260731C06810000","bid":409.0,"bid_size":0.0,"ask":410.3,"ask_size":0.0,"iv":0.1794,"open_interest":2.0,"volume":0.0,"delta":0.6008,"gamma":0.0005,"vega":17.6881,"theta":-0.9038,"rho":16.6879,"theo":408.8142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.9,"last_trade_time":"2026-02-17T11:30:05","percent_change":0.0,"prev_day_close":391.600006103516},{"option":"SPXW260731P06810000","bid":249.3,"bid_size":0.0,"ask":250.5,"ask_size":0.0,"iv":0.1794,"open_interest":10.0,"volume":4.0,"delta":-0.3999,"gamma":0.0005,"vega":17.6881,"theta":-0.9319,"rho":-13.4131,"theo":250.8092,"change":-19.05,"open":242.4,"high":242.4,"low":242.4,"tick":"down","last_trade_price":242.4,"last_trade_time":"2026-02-18T13:39:46","percent_change":-7.28629,"prev_day_close":261.449996948242},{"option":"SPXW260731C06820000","bid":402.1,"bid_size":0.0,"ask":403.4,"ask_size":0.0,"iv":0.1786,"open_interest":225.0,"volume":1.0,"delta":0.5963,"gamma":0.0005,"vega":17.7381,"theta":-0.9034,"rho":16.5781,"theo":401.9481,"change":22.85,"open":407.7,"high":407.7,"low":407.7,"tick":"up","last_trade_price":407.7,"last_trade_time":"2026-02-18T14:24:16","percent_change":5.93738,"prev_day_close":384.850006103516},{"option":"SPXW260731P06820000","bid":252.3,"bid_size":0.0,"ask":253.5,"ask_size":0.0,"iv":0.1786,"open_interest":11.0,"volume":0.0,"delta":-0.4044,"gamma":0.0005,"vega":17.7381,"theta":-0.9298,"rho":-13.567,"theo":253.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.46,"last_trade_time":"2026-02-17T15:00:57","percent_change":0.0,"prev_day_close":264.5},{"option":"SPXW260731C06825000","bid":398.6,"bid_size":0.0,"ask":399.9,"ask_size":0.0,"iv":0.1782,"open_interest":15.0,"volume":6.0,"delta":0.594,"gamma":0.0005,"vega":17.7623,"theta":-0.9031,"rho":16.5226,"theo":398.5302,"change":30.5,"open":413.65,"high":413.65,"low":412.05,"tick":"down","last_trade_price":412.05,"last_trade_time":"2026-02-18T10:51:50","percent_change":7.99371,"prev_day_close":381.550003051758},{"option":"SPXW260731P06825000","bid":253.7,"bid_size":0.0,"ask":254.9,"ask_size":0.0,"iv":0.1781,"open_interest":18.0,"volume":1.0,"delta":-0.4067,"gamma":0.0005,"vega":17.7623,"theta":-0.9286,"rho":-13.6446,"theo":255.2573,"change":-13.87,"open":252.18,"high":252.18,"low":252.18,"tick":"down","last_trade_price":252.18,"last_trade_time":"2026-02-18T15:47:48","percent_change":-5.21331,"prev_day_close":266.050003051758},{"option":"SPXW260731C06830000","bid":395.2,"bid_size":0.0,"ask":396.5,"ask_size":0.0,"iv":0.1778,"open_interest":10.0,"volume":4.0,"delta":0.5917,"gamma":0.0005,"vega":17.7862,"theta":-0.9028,"rho":16.4667,"theo":395.1226,"change":32.0,"open":410.15,"high":410.15,"low":410.15,"tick":"up","last_trade_price":410.15,"last_trade_time":"2026-02-18T10:49:47","percent_change":8.46225,"prev_day_close":378.149993896484},{"option":"SPXW260731P06830000","bid":255.2,"bid_size":0.0,"ask":256.4,"ask_size":0.0,"iv":0.1777,"open_interest":7.0,"volume":4.0,"delta":-0.4089,"gamma":0.0005,"vega":17.7862,"theta":-0.9275,"rho":-13.7225,"theo":256.7603,"change":-10.84,"open":256.76,"high":256.76,"low":256.76,"tick":"down","last_trade_price":256.76,"last_trade_time":"2026-02-18T15:45:40","percent_change":-4.05082,"prev_day_close":267.600006103516},{"option":"SPXW260731C06840000","bid":388.4,"bid_size":0.0,"ask":389.7,"ask_size":0.0,"iv":0.177,"open_interest":16.0,"volume":9.0,"delta":0.5872,"gamma":0.0005,"vega":17.8323,"theta":-0.9022,"rho":16.3536,"theo":388.3383,"change":13.55,"open":400.1,"high":404.8,"low":385.1,"tick":"down","last_trade_price":385.1,"last_trade_time":"2026-02-18T15:03:08","percent_change":3.64688,"prev_day_close":371.550003051758},{"option":"SPXW260731P06840000","bid":258.3,"bid_size":0.0,"ask":259.5,"ask_size":0.0,"iv":0.1769,"open_interest":54.0,"volume":4.0,"delta":-0.4135,"gamma":0.0005,"vega":17.8323,"theta":-0.925,"rho":-13.8797,"theo":259.7975,"change":-8.65,"open":262.1,"high":262.1,"low":262.1,"tick":"down","last_trade_price":262.1,"last_trade_time":"2026-02-18T14:49:13","percent_change":-3.19483,"prev_day_close":270.75},{"option":"SPXW260731C06850000","bid":381.7,"bid_size":0.0,"ask":383.0,"ask_size":0.0,"iv":0.1761,"open_interest":54.0,"volume":3.0,"delta":0.5825,"gamma":0.0005,"vega":17.8762,"theta":-0.9013,"rho":16.2395,"theo":381.5959,"change":31.01,"open":396.01,"high":396.01,"low":396.01,"tick":"down","last_trade_price":396.01,"last_trade_time":"2026-02-18T13:20:44","percent_change":8.49589,"prev_day_close":365.0},{"option":"SPXW260731P06850000","bid":261.3,"bid_size":0.0,"ask":262.5,"ask_size":0.0,"iv":0.1761,"open_interest":684.0,"volume":8.0,"delta":-0.4181,"gamma":0.0005,"vega":17.8762,"theta":-0.9225,"rho":-14.0379,"theo":262.8765,"change":-23.99,"open":254.35,"high":254.35,"low":250.06,"tick":"down","last_trade_price":250.06,"last_trade_time":"2026-02-18T13:20:44","percent_change":-8.75388,"prev_day_close":274.050003051758},{"option":"SPXW260731C06860000","bid":375.0,"bid_size":0.0,"ask":376.3,"ask_size":0.0,"iv":0.1753,"open_interest":9.0,"volume":0.0,"delta":0.5779,"gamma":0.0005,"vega":17.918,"theta":-0.9004,"rho":16.1244,"theo":374.8958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.9,"last_trade_time":"2026-02-05T15:00:57","percent_change":0.0,"prev_day_close":358.400009155273},{"option":"SPXW260731P06860000","bid":264.4,"bid_size":0.0,"ask":265.6,"ask_size":0.0,"iv":0.1753,"open_interest":41.0,"volume":0.0,"delta":-0.4228,"gamma":0.0005,"vega":17.918,"theta":-0.9197,"rho":-14.1971,"theo":265.9978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.0,"last_trade_time":"2026-02-13T09:57:19","percent_change":0.0,"prev_day_close":277.300003051758},{"option":"SPXW260731C06870000","bid":368.3,"bid_size":0.0,"ask":369.6,"ask_size":0.0,"iv":0.1745,"open_interest":0.0,"volume":9.0,"delta":0.5731,"gamma":0.0005,"vega":17.9576,"theta":-0.8992,"rho":16.0085,"theo":368.2385,"change":12.45,"open":378.3,"high":383.0,"low":364.4,"tick":"down","last_trade_price":364.4,"last_trade_time":"2026-02-18T15:03:13","percent_change":3.53744,"prev_day_close":351.949996948242},{"option":"SPXW260731P06870000","bid":267.6,"bid_size":0.0,"ask":268.9,"ask_size":0.0,"iv":0.1745,"open_interest":58.0,"volume":0.0,"delta":-0.4275,"gamma":0.0005,"vega":17.9576,"theta":-0.9169,"rho":-14.357,"theo":269.162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":284.16,"last_trade_time":"2026-02-12T15:26:04","percent_change":0.0,"prev_day_close":280.599990844727},{"option":"SPXW260731C06875000","bid":365.0,"bid_size":0.0,"ask":366.3,"ask_size":0.0,"iv":0.1741,"open_interest":3.0,"volume":3.0,"delta":0.5708,"gamma":0.0005,"vega":17.9765,"theta":-0.8986,"rho":15.9503,"theo":364.9261,"change":13.75,"open":362.5,"high":362.5,"low":362.5,"tick":"up","last_trade_price":362.5,"last_trade_time":"2026-02-18T15:39:47","percent_change":3.94265,"prev_day_close":348.75},{"option":"SPXW260731P06875000","bid":269.2,"bid_size":0.0,"ask":270.5,"ask_size":0.0,"iv":0.1741,"open_interest":25.0,"volume":0.0,"delta":-0.4299,"gamma":0.0005,"vega":17.9765,"theta":-0.9154,"rho":-14.4373,"theo":270.7603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":285.81,"last_trade_time":"2026-02-12T15:26:04","percent_change":0.0,"prev_day_close":282.25},{"option":"SPXW260731C06880000","bid":361.7,"bid_size":0.0,"ask":363.0,"ask_size":0.0,"iv":0.1737,"open_interest":9.0,"volume":0.0,"delta":0.5684,"gamma":0.0005,"vega":17.9948,"theta":-0.898,"rho":15.8918,"theo":361.6246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":396.2,"last_trade_time":"2026-02-06T14:52:38","percent_change":0.0,"prev_day_close":345.5},{"option":"SPXW260731P06880000","bid":270.8,"bid_size":0.0,"ask":272.1,"ask_size":0.0,"iv":0.1737,"open_interest":21.0,"volume":0.0,"delta":-0.4323,"gamma":0.0005,"vega":17.9948,"theta":-0.9139,"rho":-14.5178,"theo":272.3695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.51,"last_trade_time":"2026-02-09T13:35:55","percent_change":0.0,"prev_day_close":284.050003051758},{"option":"SPXW260731C06890000","bid":355.1,"bid_size":0.0,"ask":356.4,"ask_size":0.0,"iv":0.1729,"open_interest":0.0,"volume":2.0,"delta":0.5636,"gamma":0.0005,"vega":18.0299,"theta":-0.8966,"rho":15.7742,"theo":355.0546,"change":29.12,"open":368.0,"high":368.27,"low":368.0,"tick":"up","last_trade_price":368.27,"last_trade_time":"2026-02-18T10:47:30","percent_change":8.58617,"prev_day_close":339.149993896484},{"option":"SPXW260731P06890000","bid":274.0,"bid_size":0.0,"ask":275.2,"ask_size":0.0,"iv":0.1729,"open_interest":82.0,"volume":0.0,"delta":-0.4371,"gamma":0.0005,"vega":18.0299,"theta":-0.9107,"rho":-14.6795,"theo":275.6208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":286.6,"last_trade_time":"2026-02-12T14:29:30","percent_change":0.0,"prev_day_close":287.449996948242},{"option":"SPXW260731C06900000","bid":348.5,"bid_size":0.0,"ask":349.9,"ask_size":0.0,"iv":0.172,"open_interest":11.0,"volume":1.0,"delta":0.5587,"gamma":0.0005,"vega":18.0626,"theta":-0.895,"rho":15.6553,"theo":348.529,"change":28.75,"open":361.4,"high":361.4,"low":361.4,"tick":"down","last_trade_price":361.4,"last_trade_time":"2026-02-18T10:45:12","percent_change":8.64272,"prev_day_close":332.649993896484},{"option":"SPXW260731P06900000","bid":277.3,"bid_size":0.0,"ask":278.5,"ask_size":0.0,"iv":0.172,"open_interest":59.0,"volume":0.0,"delta":-0.442,"gamma":0.0005,"vega":18.0626,"theta":-0.9074,"rho":-14.8425,"theo":278.9167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.8,"last_trade_time":"2026-02-17T10:01:02","percent_change":0.0,"prev_day_close":290.850006103516},{"option":"SPXW260731C06910000","bid":342.1,"bid_size":0.0,"ask":343.4,"ask_size":0.0,"iv":0.1713,"open_interest":0.0,"volume":1.0,"delta":0.5538,"gamma":0.0005,"vega":18.093,"theta":-0.8934,"rho":15.5348,"theo":342.0486,"change":28.77,"open":355.12,"high":355.12,"low":355.12,"tick":"up","last_trade_price":355.12,"last_trade_time":"2026-02-18T10:47:30","percent_change":8.81569,"prev_day_close":326.350006103516},{"option":"SPXW260731P06910000","bid":280.7,"bid_size":0.0,"ask":281.9,"ask_size":0.0,"iv":0.1712,"open_interest":106.0,"volume":0.0,"delta":-0.4469,"gamma":0.0005,"vega":18.093,"theta":-0.904,"rho":-15.0071,"theo":282.2577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.91,"last_trade_time":"2026-02-11T12:18:16","percent_change":0.0,"prev_day_close":294.350006103516},{"option":"SPXW260731C06920000","bid":335.6,"bid_size":0.0,"ask":337.0,"ask_size":0.0,"iv":0.1705,"open_interest":10.0,"volume":0.0,"delta":0.5488,"gamma":0.0005,"vega":18.121,"theta":-0.8915,"rho":15.4123,"theo":335.6144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.0,"last_trade_time":"2026-02-13T10:42:15","percent_change":0.0,"prev_day_close":320.149993896484},{"option":"SPXW260731P06920000","bid":284.0,"bid_size":0.0,"ask":285.3,"ask_size":0.0,"iv":0.1704,"open_interest":59.0,"volume":0.0,"delta":-0.4519,"gamma":0.0005,"vega":18.121,"theta":-0.9004,"rho":-15.1737,"theo":285.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.8,"last_trade_time":"2026-02-10T15:06:55","percent_change":0.0,"prev_day_close":297.949996948242},{"option":"SPXW260731C06925000","bid":332.4,"bid_size":0.0,"ask":333.8,"ask_size":0.0,"iv":0.17,"open_interest":1.0,"volume":0.0,"delta":0.5463,"gamma":0.0005,"vega":18.1342,"theta":-0.8905,"rho":15.3502,"theo":332.4149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":362.22,"last_trade_time":"2026-02-12T10:54:17","percent_change":0.0,"prev_day_close":317.0},{"option":"SPXW260731P06925000","bid":285.7,"bid_size":0.0,"ask":287.0,"ask_size":0.0,"iv":0.17,"open_interest":81.0,"volume":0.0,"delta":-0.4544,"gamma":0.0005,"vega":18.1342,"theta":-0.8986,"rho":-15.2579,"theo":287.3561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.44,"last_trade_time":"2026-02-12T14:26:16","percent_change":0.0,"prev_day_close":299.75},{"option":"SPXW260731C06930000","bid":329.2,"bid_size":0.0,"ask":330.5,"ask_size":0.0,"iv":0.1696,"open_interest":5.0,"volume":0.0,"delta":0.5438,"gamma":0.0005,"vega":18.1467,"theta":-0.8895,"rho":15.2874,"theo":329.2273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.64,"last_trade_time":"2026-02-09T14:40:29","percent_change":0.0,"prev_day_close":313.900009155273},{"option":"SPXW260731P06930000","bid":287.5,"bid_size":0.0,"ask":288.8,"ask_size":0.0,"iv":0.1696,"open_interest":45.0,"volume":0.0,"delta":-0.4569,"gamma":0.0005,"vega":18.1467,"theta":-0.8967,"rho":-15.3427,"theo":289.0793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.19,"last_trade_time":"2026-02-12T14:26:16","percent_change":0.0,"prev_day_close":301.550003051758},{"option":"SPXW260731C06940000","bid":322.9,"bid_size":0.0,"ask":324.2,"ask_size":0.0,"iv":0.1689,"open_interest":21.0,"volume":0.0,"delta":0.5388,"gamma":0.0005,"vega":18.1699,"theta":-0.8874,"rho":15.16,"theo":322.8885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":367.11,"last_trade_time":"2026-02-11T16:05:29","percent_change":0.0,"prev_day_close":307.75},{"option":"SPXW260731P06940000","bid":291.0,"bid_size":0.0,"ask":292.3,"ask_size":0.0,"iv":0.1688,"open_interest":18.0,"volume":0.0,"delta":-0.4619,"gamma":0.0005,"vega":18.1699,"theta":-0.8928,"rho":-15.5142,"theo":292.5619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.28,"last_trade_time":"2026-02-12T11:05:49","percent_change":0.0,"prev_day_close":305.25},{"option":"SPXW260731C06950000","bid":316.6,"bid_size":0.0,"ask":317.9,"ask_size":0.0,"iv":0.168,"open_interest":5.0,"volume":8.0,"delta":0.5337,"gamma":0.0005,"vega":18.1904,"theta":-0.8851,"rho":15.0299,"theo":316.5992,"change":12.04,"open":327.0,"high":329.72,"low":313.74,"tick":"down","last_trade_price":313.74,"last_trade_time":"2026-02-18T14:51:24","percent_change":3.99072,"prev_day_close":301.699996948242},{"option":"SPXW260731P06950000","bid":294.5,"bid_size":0.0,"ask":295.8,"ask_size":0.0,"iv":0.168,"open_interest":711.0,"volume":6.0,"delta":-0.467,"gamma":0.0005,"vega":18.1904,"theta":-0.8887,"rho":-15.6884,"theo":296.094,"change":-26.88,"open":297.5,"high":297.5,"low":281.92,"tick":"down","last_trade_price":281.92,"last_trade_time":"2026-02-18T13:20:44","percent_change":-8.70466,"prev_day_close":308.800003051758},{"option":"SPXW260731C06960000","bid":310.4,"bid_size":0.0,"ask":311.7,"ask_size":0.0,"iv":0.1672,"open_interest":23.0,"volume":4.0,"delta":0.5285,"gamma":0.0005,"vega":18.2083,"theta":-0.8826,"rho":14.8973,"theo":310.3605,"change":25.6,"open":321.2,"high":321.2,"low":321.2,"tick":"up","last_trade_price":321.2,"last_trade_time":"2026-02-18T12:35:43","percent_change":8.66036,"prev_day_close":295.599990844727},{"option":"SPXW260731P06960000","bid":298.1,"bid_size":0.0,"ask":299.4,"ask_size":0.0,"iv":0.1672,"open_interest":28.0,"volume":0.0,"delta":-0.4722,"gamma":0.0005,"vega":18.2083,"theta":-0.8845,"rho":-15.8651,"theo":299.6767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":262.35,"last_trade_time":"2026-02-12T09:43:04","percent_change":0.0,"prev_day_close":312.75},{"option":"SPXW260731C06970000","bid":304.2,"bid_size":0.0,"ask":305.5,"ask_size":0.0,"iv":0.1664,"open_interest":132.0,"volume":4.0,"delta":0.5233,"gamma":0.0005,"vega":18.2233,"theta":-0.88,"rho":14.7624,"theo":304.1736,"change":25.7,"open":315.3,"high":315.3,"low":315.3,"tick":"up","last_trade_price":315.3,"last_trade_time":"2026-02-18T12:37:16","percent_change":8.87431,"prev_day_close":289.599990844727},{"option":"SPXW260731P06970000","bid":301.7,"bid_size":0.0,"ask":303.0,"ask_size":0.0,"iv":0.1664,"open_interest":110.0,"volume":0.0,"delta":-0.4773,"gamma":0.0005,"vega":18.2233,"theta":-0.8801,"rho":-16.0441,"theo":303.3112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.2,"last_trade_time":"2026-02-13T10:48:24","percent_change":0.0,"prev_day_close":316.550003051758},{"option":"SPXW260731C06975000","bid":301.1,"bid_size":0.0,"ask":302.4,"ask_size":0.0,"iv":0.1661,"open_interest":5.0,"volume":0.0,"delta":0.5207,"gamma":0.0005,"vega":18.2298,"theta":-0.8786,"rho":14.6944,"theo":301.0999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.7,"last_trade_time":"2026-02-17T13:22:59","percent_change":0.0,"prev_day_close":286.599990844727},{"option":"SPXW260731P06975000","bid":303.6,"bid_size":0.0,"ask":304.9,"ask_size":0.0,"iv":0.166,"open_interest":108.0,"volume":0.0,"delta":-0.48,"gamma":0.0005,"vega":18.2298,"theta":-0.8779,"rho":-16.1341,"theo":305.1482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.2,"last_trade_time":"2026-02-06T14:08:24","percent_change":0.0,"prev_day_close":318.400009155273},{"option":"SPXW260731C06980000","bid":298.1,"bid_size":0.0,"ask":299.4,"ask_size":0.0,"iv":0.1656,"open_interest":39.0,"volume":0.0,"delta":0.5181,"gamma":0.0005,"vega":18.2355,"theta":-0.8772,"rho":14.6259,"theo":298.0396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.0,"last_trade_time":"2026-02-13T10:28:11","percent_change":0.0,"prev_day_close":283.649993896484},{"option":"SPXW260731P06980000","bid":305.4,"bid_size":0.0,"ask":306.7,"ask_size":0.0,"iv":0.1656,"open_interest":18.0,"volume":0.0,"delta":-0.4826,"gamma":0.0005,"vega":18.2355,"theta":-0.8756,"rho":-16.2247,"theo":306.9986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.5,"last_trade_time":"2026-02-09T09:41:48","percent_change":0.0,"prev_day_close":320.399993896484},{"option":"SPXW260731C06990000","bid":292.0,"bid_size":0.0,"ask":293.3,"ask_size":0.0,"iv":0.1649,"open_interest":11.0,"volume":0.0,"delta":0.5128,"gamma":0.0005,"vega":18.2446,"theta":-0.8742,"rho":14.4879,"theo":291.9592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.9,"last_trade_time":"2026-02-17T15:08:17","percent_change":0.0,"prev_day_close":277.800003051758},{"option":"SPXW260731P06990000","bid":309.2,"bid_size":0.0,"ask":310.5,"ask_size":0.0,"iv":0.1648,"open_interest":17.0,"volume":0.0,"delta":-0.4878,"gamma":0.0005,"vega":18.2446,"theta":-0.8709,"rho":-16.4067,"theo":310.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":331.5,"last_trade_time":"2026-02-13T10:59:15","percent_change":0.0,"prev_day_close":324.350006103516},{"option":"SPXW260731C07000000","bid":286.0,"bid_size":0.0,"ask":287.3,"ask_size":0.0,"iv":0.1641,"open_interest":78.0,"volume":21.0,"delta":0.5075,"gamma":0.0005,"vega":18.2508,"theta":-0.8711,"rho":14.3491,"theo":285.9334,"change":11.39,"open":300.6,"high":300.6,"low":283.34,"tick":"down","last_trade_price":283.34,"last_trade_time":"2026-02-18T14:51:24","percent_change":4.18827,"prev_day_close":271.949996948242},{"option":"SPXW260731P07000000","bid":313.0,"bid_size":0.0,"ask":314.3,"ask_size":0.0,"iv":0.164,"open_interest":11.0,"volume":0.0,"delta":-0.4932,"gamma":0.0005,"vega":18.2508,"theta":-0.866,"rho":-16.5896,"theo":314.5352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.87,"last_trade_time":"2026-02-12T09:36:44","percent_change":0.0,"prev_day_close":328.350006103516},{"option":"SPXW260731C07010000","bid":280.0,"bid_size":0.0,"ask":281.3,"ask_size":0.0,"iv":0.1633,"open_interest":10.0,"volume":20.0,"delta":0.5021,"gamma":0.0005,"vega":18.2539,"theta":-0.8678,"rho":14.2098,"theo":279.9628,"change":28.35,"open":294.5,"high":294.5,"low":294.5,"tick":"up","last_trade_price":294.5,"last_trade_time":"2026-02-18T11:07:36","percent_change":10.6519,"prev_day_close":266.149993896484},{"option":"SPXW260731P07010000","bid":316.9,"bid_size":0.0,"ask":318.1,"ask_size":0.0,"iv":0.1632,"open_interest":3.0,"volume":0.0,"delta":-0.4985,"gamma":0.0005,"vega":18.2539,"theta":-0.861,"rho":-16.773,"theo":318.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.0,"last_trade_time":"2026-02-13T10:45:35","percent_change":0.0,"prev_day_close":332.25},{"option":"SPXW260731C07020000","bid":274.1,"bid_size":0.0,"ask":275.4,"ask_size":0.0,"iv":0.1625,"open_interest":41.0,"volume":0.0,"delta":0.4967,"gamma":0.0005,"vega":18.254,"theta":-0.8644,"rho":14.0699,"theo":274.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":268.72,"last_trade_time":"2026-02-17T13:57:29","percent_change":0.0,"prev_day_close":260.449996948242},{"option":"SPXW260731P07020000","bid":320.7,"bid_size":0.0,"ask":322.0,"ask_size":0.0,"iv":0.1624,"open_interest":1.0,"volume":0.0,"delta":-0.504,"gamma":0.0005,"vega":18.254,"theta":-0.8558,"rho":-16.957,"theo":322.2926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":322.85,"last_trade_time":"2026-02-06T11:28:03","percent_change":0.0,"prev_day_close":336.5},{"option":"SPXW260731C07025000","bid":271.2,"bid_size":0.0,"ask":272.4,"ask_size":0.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":0.494,"gamma":0.0005,"vega":18.2528,"theta":-0.8626,"rho":13.9998,"theo":271.1117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.550003051758},{"option":"SPXW260731P07025000","bid":322.7,"bid_size":0.0,"ask":324.0,"ask_size":0.0,"iv":0.162,"open_interest":35.0,"volume":0.0,"delta":-0.5067,"gamma":0.0005,"vega":18.2528,"theta":-0.8531,"rho":-17.0492,"theo":324.2671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":334.0,"last_trade_time":"2026-02-12T12:46:42","percent_change":0.0,"prev_day_close":338.600006103516},{"option":"SPXW260731C07030000","bid":268.3,"bid_size":0.0,"ask":269.5,"ask_size":0.0,"iv":0.1617,"open_interest":20.0,"volume":0.0,"delta":0.4913,"gamma":0.0005,"vega":18.2509,"theta":-0.8608,"rho":13.9294,"theo":268.1897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":263.02,"last_trade_time":"2026-02-17T13:57:29","percent_change":0.0,"prev_day_close":254.900001525879},{"option":"SPXW260731P07030000","bid":324.7,"bid_size":0.0,"ask":326.0,"ask_size":0.0,"iv":0.1617,"open_interest":1.0,"volume":0.0,"delta":-0.5094,"gamma":0.0005,"vega":18.2509,"theta":-0.8504,"rho":-17.1416,"theo":326.2558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.9,"last_trade_time":"2026-02-11T13:13:51","percent_change":0.0,"prev_day_close":340.649993896484},{"option":"SPXW260731C07040000","bid":262.5,"bid_size":0.0,"ask":263.7,"ask_size":0.0,"iv":0.1609,"open_interest":20.0,"volume":1.0,"delta":0.4858,"gamma":0.0005,"vega":18.2446,"theta":-0.857,"rho":13.7879,"theo":262.3888,"change":10.16,"open":259.31,"high":259.31,"low":259.31,"tick":"up","last_trade_price":259.31,"last_trade_time":"2026-02-18T15:37:21","percent_change":4.07786,"prev_day_close":249.150001525879},{"option":"SPXW260731P07040000","bid":328.7,"bid_size":0.0,"ask":330.0,"ask_size":0.0,"iv":0.1609,"open_interest":0.0,"volume":0.0,"delta":-0.5149,"gamma":0.0005,"vega":18.2446,"theta":-0.8449,"rho":-17.3272,"theo":330.2763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.850006103516},{"option":"SPXW260731C07050000","bid":256.6,"bid_size":0.0,"ask":258.0,"ask_size":0.0,"iv":0.1601,"open_interest":61.0,"volume":4.0,"delta":0.4802,"gamma":0.0005,"vega":18.235,"theta":-0.853,"rho":13.6449,"theo":256.6462,"change":9.95,"open":266.87,"high":268.73,"low":253.55,"tick":"down","last_trade_price":253.55,"last_trade_time":"2026-02-18T15:37:21","percent_change":4.08457,"prev_day_close":243.599998474121},{"option":"SPXW260731P07050000","bid":332.8,"bid_size":0.0,"ask":334.1,"ask_size":0.0,"iv":0.1601,"open_interest":2.0,"volume":0.0,"delta":-0.5204,"gamma":0.0005,"vega":18.235,"theta":-0.8392,"rho":-17.5143,"theo":334.3551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.3,"last_trade_time":"2026-02-11T13:13:51","percent_change":0.0,"prev_day_close":349.050003051758},{"option":"SPXW260731C07075000","bid":242.7,"bid_size":0.0,"ask":243.9,"ask_size":0.0,"iv":0.1583,"open_interest":16.0,"volume":0.0,"delta":0.4662,"gamma":0.0006,"vega":18.1954,"theta":-0.8425,"rho":13.2776,"theo":242.5528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.46,"last_trade_time":"2026-02-13T14:43:04","percent_change":0.0,"prev_day_close":230.049995422363},{"option":"SPXW260731P07075000","bid":343.3,"bid_size":0.0,"ask":344.6,"ask_size":0.0,"iv":0.1582,"open_interest":27.0,"volume":0.0,"delta":-0.5345,"gamma":0.0006,"vega":18.1954,"theta":-0.8243,"rho":-17.9918,"theo":344.8152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.57,"last_trade_time":"2026-02-09T13:21:15","percent_change":0.0,"prev_day_close":360.099990844727},{"option":"SPXW260731C07100000","bid":229.0,"bid_size":0.0,"ask":230.2,"ask_size":0.0,"iv":0.1563,"open_interest":738.0,"volume":0.0,"delta":0.452,"gamma":0.0006,"vega":18.1319,"theta":-0.8309,"rho":12.8944,"theo":228.8528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":221.93,"last_trade_time":"2026-02-17T14:12:58","percent_change":0.0,"prev_day_close":216.799995422363},{"option":"SPXW260731P07100000","bid":354.2,"bid_size":0.0,"ask":355.5,"ask_size":0.0,"iv":0.1563,"open_interest":44.0,"volume":1.0,"delta":-0.5487,"gamma":0.0006,"vega":18.1319,"theta":-0.8084,"rho":-18.4852,"theo":355.6687,"change":-19.2,"open":352.2,"high":352.2,"low":352.2,"tick":"down","last_trade_price":352.2,"last_trade_time":"2026-02-18T10:01:03","percent_change":-5.16963,"prev_day_close":371.400009155273},{"option":"SPXW260731C07125000","bid":215.7,"bid_size":0.0,"ask":216.9,"ask_size":0.0,"iv":0.1545,"open_interest":12.0,"volume":0.0,"delta":0.4375,"gamma":0.0006,"vega":18.0439,"theta":-0.8183,"rho":12.5012,"theo":215.5665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.2,"last_trade_time":"2026-02-06T11:03:37","percent_change":0.0,"prev_day_close":204.099998474121},{"option":"SPXW260731P07125000","bid":365.4,"bid_size":0.0,"ask":366.7,"ask_size":0.0,"iv":0.1545,"open_interest":6.0,"volume":0.0,"delta":-0.5632,"gamma":0.0006,"vega":18.0439,"theta":-0.7914,"rho":-18.9887,"theo":366.936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.95,"last_trade_time":"2026-02-06T10:54:40","percent_change":0.0,"prev_day_close":383.099990844727},{"option":"SPXW260731C07150000","bid":202.9,"bid_size":0.0,"ask":204.1,"ask_size":0.0,"iv":0.1527,"open_interest":17.0,"volume":2.0,"delta":0.4228,"gamma":0.0006,"vega":17.9328,"theta":-0.8047,"rho":12.1064,"theo":202.7075,"change":21.71,"open":213.41,"high":213.41,"low":213.41,"tick":"up","last_trade_price":213.41,"last_trade_time":"2026-02-18T13:16:11","percent_change":11.325,"prev_day_close":191.699996948242},{"option":"SPXW260731P07150000","bid":377.1,"bid_size":0.0,"ask":378.4,"ask_size":0.0,"iv":0.1526,"open_interest":1.0,"volume":0.0,"delta":-0.5778,"gamma":0.0006,"vega":17.9328,"theta":-0.7734,"rho":-19.4936,"theo":378.6305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.45,"last_trade_time":"2026-02-02T11:20:09","percent_change":0.0,"prev_day_close":395.300003051758},{"option":"SPXW260731C07175000","bid":190.4,"bid_size":0.0,"ask":191.7,"ask_size":0.0,"iv":0.1509,"open_interest":37.0,"volume":0.0,"delta":0.408,"gamma":0.0006,"vega":17.7987,"theta":-0.7901,"rho":11.7103,"theo":190.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.3,"last_trade_time":"2026-02-13T09:51:37","percent_change":0.0,"prev_day_close":179.75},{"option":"SPXW260731P07175000","bid":389.3,"bid_size":0.0,"ask":390.5,"ask_size":0.0,"iv":0.1509,"open_interest":0.0,"volume":0.0,"delta":-0.5926,"gamma":0.0006,"vega":17.7987,"theta":-0.7544,"rho":-20.0,"theo":390.7618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":408.300003051758},{"option":"SPXW260731C07200000","bid":178.4,"bid_size":0.0,"ask":179.7,"ask_size":0.0,"iv":0.1491,"open_interest":19.0,"volume":0.0,"delta":0.3931,"gamma":0.0006,"vega":17.6382,"theta":-0.7746,"rho":11.3047,"theo":178.3128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.27,"last_trade_time":"2026-02-12T14:33:52","percent_change":0.0,"prev_day_close":168.400001525879},{"option":"SPXW260731P07200000","bid":401.8,"bid_size":0.0,"ask":403.1,"ask_size":0.0,"iv":0.1491,"open_interest":53.0,"volume":0.0,"delta":-0.6076,"gamma":0.0006,"vega":17.6382,"theta":-0.7345,"rho":-20.5158,"theo":403.343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":351.21,"last_trade_time":"2026-02-10T12:54:07","percent_change":0.0,"prev_day_close":421.049987792969},{"option":"SPXW260731C07225000","bid":166.9,"bid_size":0.0,"ask":168.1,"ask_size":0.0,"iv":0.1474,"open_interest":24.0,"volume":0.0,"delta":0.3781,"gamma":0.0006,"vega":17.448,"theta":-0.7581,"rho":10.8866,"theo":166.8083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.2,"last_trade_time":"2026-02-17T10:07:19","percent_change":0.0,"prev_day_close":157.299995422363},{"option":"SPXW260731P07225000","bid":414.8,"bid_size":0.0,"ask":416.1,"ask_size":0.0,"iv":0.1474,"open_interest":0.0,"volume":0.0,"delta":-0.6226,"gamma":0.0006,"vega":17.448,"theta":-0.7137,"rho":-21.0441,"theo":416.392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.699996948242},{"option":"SPXW260731C07250000","bid":155.9,"bid_size":0.0,"ask":157.1,"ask_size":0.0,"iv":0.1458,"open_interest":62.0,"volume":4.0,"delta":0.363,"gamma":0.0006,"vega":17.23,"theta":-0.7408,"rho":10.4649,"theo":155.7848,"change":18.04,"open":162.4,"high":164.79,"low":162.4,"tick":"up","last_trade_price":164.79,"last_trade_time":"2026-02-18T13:16:11","percent_change":12.293,"prev_day_close":146.75},{"option":"SPXW260731P07250000","bid":428.3,"bid_size":0.0,"ask":429.6,"ask_size":0.0,"iv":0.1458,"open_interest":1.0,"volume":0.0,"delta":-0.6377,"gamma":0.0006,"vega":17.23,"theta":-0.692,"rho":-21.576,"theo":429.922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":448.77,"last_trade_time":"2026-02-12T13:28:15","percent_change":0.0,"prev_day_close":448.649993896484},{"option":"SPXW260731C07275000","bid":145.3,"bid_size":0.0,"ask":146.5,"ask_size":0.0,"iv":0.1441,"open_interest":150.0,"volume":8.0,"delta":0.3479,"gamma":0.0006,"vega":16.9893,"theta":-0.7226,"rho":10.0489,"theo":145.2446,"change":8.47,"open":152.3,"high":152.3,"low":145.17,"tick":"down","last_trade_price":145.17,"last_trade_time":"2026-02-18T15:46:07","percent_change":6.19605,"prev_day_close":136.699996948242},{"option":"SPXW260731P07275000","bid":442.3,"bid_size":0.0,"ask":443.5,"ask_size":0.0,"iv":0.1441,"open_interest":0.0,"volume":0.0,"delta":-0.6528,"gamma":0.0006,"vega":16.9893,"theta":-0.6695,"rho":-22.1023,"theo":443.9354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.0},{"option":"SPXW260731C07300000","bid":135.0,"bid_size":0.0,"ask":136.3,"ask_size":0.0,"iv":0.1426,"open_interest":83.0,"volume":8.0,"delta":0.3328,"gamma":0.0006,"vega":16.7259,"theta":-0.7038,"rho":9.6344,"theo":135.1865,"change":16.04,"open":143.8,"high":144.0,"low":143.14,"tick":"no_change","last_trade_price":143.14,"last_trade_time":"2026-02-18T11:15:36","percent_change":12.62,"prev_day_close":127.099998474121},{"option":"SPXW260731P07300000","bid":456.7,"bid_size":0.0,"ask":458.0,"ask_size":0.0,"iv":0.1426,"open_interest":5.0,"volume":0.0,"delta":-0.6679,"gamma":0.0006,"vega":16.7259,"theta":-0.6462,"rho":-22.627,"theo":458.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.08,"last_trade_time":"2026-02-09T11:18:58","percent_change":0.0,"prev_day_close":478.0},{"option":"SPXW260731C07325000","bid":125.6,"bid_size":0.0,"ask":126.7,"ask_size":0.0,"iv":0.1411,"open_interest":47.0,"volume":19.0,"delta":0.3178,"gamma":0.0006,"vega":16.4341,"theta":-0.6842,"rho":9.2128,"theo":125.6142,"change":5.55,"open":120.4,"high":133.8,"low":120.4,"tick":"down","last_trade_price":123.5,"last_trade_time":"2026-02-18T15:05:35","percent_change":4.70538,"prev_day_close":117.950000762939},{"option":"SPXW260731P07325000","bid":471.6,"bid_size":0.0,"ask":472.9,"ask_size":0.0,"iv":0.1411,"open_interest":0.0,"volume":0.0,"delta":-0.6828,"gamma":0.0006,"vega":16.4341,"theta":-0.6223,"rho":-23.1588,"theo":473.4121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":493.350006103516},{"option":"SPXW260731C07350000","bid":116.3,"bid_size":0.0,"ask":117.5,"ask_size":0.0,"iv":0.1396,"open_interest":147.0,"volume":12.0,"delta":0.303,"gamma":0.0005,"vega":16.1125,"theta":-0.664,"rho":8.7881,"theo":116.5319,"change":10.3,"open":121.14,"high":123.9,"low":119.5,"tick":"down","last_trade_price":119.5,"last_trade_time":"2026-02-18T14:24:16","percent_change":9.43224,"prev_day_close":109.199996948242},{"option":"SPXW260731P07350000","bid":487.0,"bid_size":0.0,"ask":488.3,"ask_size":0.0,"iv":0.1396,"open_interest":1.0,"volume":0.0,"delta":-0.6977,"gamma":0.0005,"vega":16.1125,"theta":-0.5977,"rho":-23.6938,"theo":488.8832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.8,"last_trade_time":"2026-02-17T12:56:31","percent_change":0.0,"prev_day_close":509.25},{"option":"SPXW260731C07375000","bid":107.8,"bid_size":0.0,"ask":108.8,"ask_size":0.0,"iv":0.1382,"open_interest":27.0,"volume":38.0,"delta":0.2883,"gamma":0.0005,"vega":15.7688,"theta":-0.6432,"rho":8.3726,"theo":107.9329,"change":7.43,"open":113.4,"high":114.2,"low":108.43,"tick":"down","last_trade_price":108.43,"last_trade_time":"2026-02-18T15:46:57","percent_change":7.35644,"prev_day_close":101.0},{"option":"SPXW260731P07375000","bid":500.6,"bid_size":0.0,"ask":505.8,"ask_size":0.0,"iv":0.1385,"open_interest":1.0,"volume":0.0,"delta":-0.7124,"gamma":0.0005,"vega":15.7688,"theta":-0.5726,"rho":-24.2195,"theo":504.8378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":545.0,"last_trade_time":"2026-02-17T12:22:38","percent_change":0.0,"prev_day_close":525.550018310547},{"option":"SPXW260731C07400000","bid":99.6,"bid_size":0.0,"ask":100.5,"ask_size":0.0,"iv":0.1368,"open_interest":129.0,"volume":39.0,"delta":0.2738,"gamma":0.0005,"vega":15.4089,"theta":-0.6219,"rho":7.9673,"theo":99.803,"change":6.93,"open":104.7,"high":105.6,"low":100.18,"tick":"down","last_trade_price":100.18,"last_trade_time":"2026-02-18T15:46:57","percent_change":7.43164,"prev_day_close":93.25},{"option":"SPXW260731P07400000","bid":516.6,"bid_size":0.0,"ask":522.3,"ask_size":0.0,"iv":0.1369,"open_interest":1.0,"volume":0.0,"delta":-0.7269,"gamma":0.0005,"vega":15.4089,"theta":-0.5469,"rho":-24.735,"theo":521.2615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":453.77,"last_trade_time":"2026-02-09T15:07:59","percent_change":0.0,"prev_day_close":542.200012207031},{"option":"SPXW260731C07425000","bid":91.8,"bid_size":0.0,"ask":92.7,"ask_size":0.0,"iv":0.1356,"open_interest":83.0,"volume":39.0,"delta":0.2596,"gamma":0.0005,"vega":15.0283,"theta":-0.6002,"rho":7.5624,"theo":92.1329,"change":8.65,"open":87.8,"high":98.1,"low":87.8,"tick":"no_change","last_trade_price":94.55,"last_trade_time":"2026-02-18T13:45:20","percent_change":10.0698,"prev_day_close":85.9000015258789},{"option":"SPXW260731P07425000","bid":533.6,"bid_size":0.0,"ask":539.0,"ask_size":0.0,"iv":0.1357,"open_interest":0.0,"volume":0.0,"delta":-0.7411,"gamma":0.0005,"vega":15.0283,"theta":-0.5209,"rho":-25.2501,"theo":538.1449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":559.549987792969},{"option":"SPXW260731C07450000","bid":84.6,"bid_size":0.0,"ask":85.4,"ask_size":0.0,"iv":0.1343,"open_interest":34.0,"volume":4.0,"delta":0.2456,"gamma":0.0005,"vega":14.6218,"theta":-0.5782,"rho":7.1576,"theo":84.9177,"change":11.0,"open":89.3,"high":90.0,"low":89.3,"tick":"up","last_trade_price":90.0,"last_trade_time":"2026-02-18T10:15:28","percent_change":13.9241,"prev_day_close":79.0},{"option":"SPXW260731P07450000","bid":550.6,"bid_size":0.0,"ask":556.3,"ask_size":0.0,"iv":0.1343,"open_interest":0.0,"volume":0.0,"delta":-0.7551,"gamma":0.0005,"vega":14.6218,"theta":-0.4945,"rho":-25.7651,"theo":555.4832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.299987792969},{"option":"SPXW260731C07475000","bid":77.7,"bid_size":0.0,"ask":78.6,"ask_size":0.0,"iv":0.1332,"open_interest":37.0,"volume":4.0,"delta":0.2319,"gamma":0.0005,"vega":14.196,"theta":-0.5559,"rho":6.7649,"theo":78.1455,"change":9.45,"open":82.2,"high":82.2,"low":82.1,"tick":"down","last_trade_price":82.1,"last_trade_time":"2026-02-18T10:15:08","percent_change":13.0076,"prev_day_close":72.6499977111816},{"option":"SPXW260731P07475000","bid":568.3,"bid_size":0.0,"ask":574.4,"ask_size":0.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.7688,"gamma":0.0005,"vega":14.196,"theta":-0.4678,"rho":-26.2681,"theo":573.2645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":595.25},{"option":"SPXW260731C07500000","bid":71.4,"bid_size":0.0,"ask":72.2,"ask_size":0.0,"iv":0.132,"open_interest":26.0,"volume":4.0,"delta":0.2186,"gamma":0.0005,"vega":13.7614,"theta":-0.5334,"rho":6.3878,"theo":71.7969,"change":10.4,"open":76.7,"high":77.1,"low":76.7,"tick":"up","last_trade_price":77.1,"last_trade_time":"2026-02-18T10:17:03","percent_change":15.5922,"prev_day_close":66.7000007629394},{"option":"SPXW260731P07500000","bid":586.4,"bid_size":0.0,"ask":592.5,"ask_size":0.0,"iv":0.132,"open_interest":1.0,"volume":0.0,"delta":-0.7821,"gamma":0.0005,"vega":13.7614,"theta":-0.441,"rho":-26.7554,"theo":591.4695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":534.75,"last_trade_time":"2026-02-11T11:42:11","percent_change":0.0,"prev_day_close":613.75},{"option":"SPXW260731C07525000","bid":65.4,"bid_size":0.0,"ask":66.2,"ask_size":0.0,"iv":0.131,"open_interest":74.0,"volume":0.0,"delta":0.2057,"gamma":0.0005,"vega":13.3165,"theta":-0.5109,"rho":6.0169,"theo":65.857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":93.0,"last_trade_time":"2026-02-10T12:13:40","percent_change":0.0,"prev_day_close":61.1000003814697},{"option":"SPXW260731P07525000","bid":604.9,"bid_size":0.0,"ask":610.9,"ask_size":0.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":-0.795,"gamma":0.0005,"vega":13.3165,"theta":-0.414,"rho":-27.2365,"theo":610.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":632.75},{"option":"SPXW260731C07550000","bid":59.9,"bid_size":0.0,"ask":60.7,"ask_size":0.0,"iv":0.13,"open_interest":16.0,"volume":1.0,"delta":0.1932,"gamma":0.0005,"vega":12.8541,"theta":-0.4883,"rho":5.6503,"theo":60.3171,"change":7.65,"open":63.55,"high":63.55,"low":63.55,"tick":"up","last_trade_price":63.55,"last_trade_time":"2026-02-18T10:37:51","percent_change":13.6852,"prev_day_close":55.8999996185303},{"option":"SPXW260731P07550000","bid":623.9,"bid_size":0.0,"ask":630.3,"ask_size":0.0,"iv":0.13,"open_interest":0.0,"volume":0.0,"delta":-0.8075,"gamma":0.0005,"vega":12.8541,"theta":-0.3871,"rho":-27.7133,"theo":629.0967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":652.149993896484},{"option":"SPXW260731C07600000","bid":50.0,"bid_size":0.0,"ask":50.7,"ask_size":0.0,"iv":0.1282,"open_interest":66.0,"volume":2.0,"delta":0.1694,"gamma":0.0004,"vega":11.9024,"theta":-0.4435,"rho":4.9652,"theo":50.3765,"change":2.76,"open":52.22,"high":52.22,"low":49.41,"tick":"down","last_trade_price":49.41,"last_trade_time":"2026-02-18T15:41:40","percent_change":5.9164,"prev_day_close":46.6499996185303},{"option":"SPXW260731P07600000","bid":663.3,"bid_size":0.0,"ask":669.3,"ask_size":0.0,"iv":0.1282,"open_interest":0.0,"volume":0.0,"delta":-0.8313,"gamma":0.0004,"vega":11.9024,"theta":-0.3336,"rho":-28.6188,"theo":668.2633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":692.0},{"option":"SPXW260731C07650000","bid":41.5,"bid_size":0.0,"ask":42.3,"ask_size":0.0,"iv":0.1266,"open_interest":11.0,"volume":0.0,"delta":0.1475,"gamma":0.0004,"vega":10.9443,"theta":-0.3999,"rho":4.3267,"theo":41.84,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.6,"last_trade_time":"2026-02-17T10:16:54","percent_change":0.0,"prev_day_close":38.8999996185303},{"option":"SPXW260731P07650000","bid":703.9,"bid_size":0.0,"ask":710.0,"ask_size":0.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":-0.8531,"gamma":0.0004,"vega":10.9443,"theta":-0.2811,"rho":-29.4778,"theo":708.8338,"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":733.149993896484},{"option":"SPXW260731C07700000","bid":34.4,"bid_size":0.0,"ask":35.2,"ask_size":0.0,"iv":0.1253,"open_interest":11.0,"volume":0.0,"delta":0.1277,"gamma":0.0004,"vega":9.9784,"theta":-0.358,"rho":3.7491,"theo":34.5929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.53,"last_trade_time":"2026-02-17T13:34:42","percent_change":0.0,"prev_day_close":32.1999988555908},{"option":"SPXW260731P07700000","bid":745.7,"bid_size":0.0,"ask":751.9,"ask_size":0.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.873,"gamma":0.0004,"vega":9.9784,"theta":-0.2305,"rho":-30.2758,"theo":750.6938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.550018310547},{"option":"SPXW260731C07750000","bid":28.3,"bid_size":0.0,"ask":29.1,"ask_size":0.0,"iv":0.1242,"open_interest":5.0,"volume":0.0,"delta":0.1098,"gamma":0.0003,"vega":9.0448,"theta":-0.3184,"rho":3.2253,"theo":28.4928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.3,"last_trade_time":"2026-02-05T13:08:25","percent_change":0.0,"prev_day_close":26.6000003814697},{"option":"SPXW260731P07750000","bid":788.3,"bid_size":0.0,"ask":795.1,"ask_size":0.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":-0.8909,"gamma":0.0003,"vega":9.0448,"theta":-0.1822,"rho":-31.0201,"theo":793.7008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":819.200012207031},{"option":"SPXW260731C07800000","bid":23.3,"bid_size":0.0,"ask":24.1,"ask_size":0.0,"iv":0.1234,"open_interest":204.0,"volume":0.0,"delta":0.094,"gamma":0.0003,"vega":8.1385,"theta":-0.2818,"rho":2.7641,"theo":23.4162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.18,"last_trade_time":"2026-02-17T13:34:42","percent_change":0.0,"prev_day_close":21.9499998092651},{"option":"SPXW260731P07800000","bid":832.4,"bid_size":0.0,"ask":839.2,"ask_size":0.0,"iv":0.1231,"open_interest":0.0,"volume":0.0,"delta":-0.9067,"gamma":0.0003,"vega":8.1385,"theta":-0.1368,"rho":-31.7018,"theo":837.7312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":863.600006103516},{"option":"SPXW260731C07900000","bid":15.8,"bid_size":0.0,"ask":16.4,"ask_size":0.0,"iv":0.122,"open_interest":35.0,"volume":1.0,"delta":0.0682,"gamma":0.0002,"vega":6.501,"theta":-0.2181,"rho":2.0064,"theo":15.7881,"change":2.18,"open":17.08,"high":17.08,"low":17.08,"tick":"down","last_trade_price":17.08,"last_trade_time":"2026-02-18T10:46:41","percent_change":14.6309,"prev_day_close":14.9000000953674},{"option":"SPXW260731P07900000","bid":923.2,"bid_size":0.0,"ask":929.9,"ask_size":0.0,"iv":0.1217,"open_interest":0.0,"volume":0.0,"delta":-0.9324,"gamma":0.0002,"vega":6.501,"theta":-0.0557,"rho":-32.9004,"theo":928.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":954.899993896484},{"option":"SPXW260731C08000000","bid":10.7,"bid_size":0.0,"ask":11.2,"ask_size":0.0,"iv":0.1215,"open_interest":2.0,"volume":0.0,"delta":0.0493,"gamma":0.0002,"vega":5.1293,"theta":-0.1676,"rho":1.4481,"theo":10.7209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.1,"last_trade_time":"2026-02-12T12:25:42","percent_change":0.0,"prev_day_close":10.1499996185303},{"option":"SPXW260731P08000000","bid":1016.1,"bid_size":0.0,"ask":1023.1,"ask_size":0.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":-0.9514,"gamma":0.0002,"vega":5.1293,"theta":0.0,"rho":-33.8996,"theo":1021.4643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.35003662109},{"option":"SPXW260731C08100000","bid":7.3,"bid_size":0.0,"ask":7.7,"ask_size":0.0,"iv":0.1216,"open_interest":16.0,"volume":1.0,"delta":0.0358,"gamma":0.0001,"vega":4.0287,"theta":-0.129,"rho":1.0488,"theo":7.3946,"change":1.03,"open":7.98,"high":7.98,"low":7.98,"tick":"down","last_trade_price":7.98,"last_trade_time":"2026-02-18T10:46:41","percent_change":14.8201,"prev_day_close":6.94999980926514},{"option":"SPXW260731P08100000","bid":1111.1,"bid_size":0.0,"ask":1118.4,"ask_size":0.0,"iv":0.1222,"open_interest":0.0,"volume":0.0,"delta":-0.9649,"gamma":0.0001,"vega":4.0287,"theta":0.0,"rho":-34.7397,"theo":1116.3521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1143.25},{"option":"SPXW260731C08200000","bid":5.0,"bid_size":0.0,"ask":5.4,"ask_size":0.0,"iv":0.1219,"open_interest":3.0,"volume":0.0,"delta":0.0262,"gamma":0.0001,"vega":3.1659,"theta":-0.1,"rho":0.7674,"theo":5.2007,"change":0.0,"open":0.0,"high":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":"SPXW260731P08200000","bid":1206.6,"bid_size":0.0,"ask":1214.5,"ask_size":0.0,"iv":0.1233,"open_interest":0.0,"volume":0.0,"delta":-0.9745,"gamma":0.0001,"vega":3.1659,"theta":0.0,"rho":-35.462,"theo":1212.3724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1239.5},{"option":"SPXW260731C08300000","bid":3.5,"bid_size":0.0,"ask":3.8,"ask_size":0.0,"iv":0.123,"open_interest":3.0,"volume":0.0,"delta":0.0194,"gamma":0.0001,"vega":2.4965,"theta":-0.0781,"rho":0.5677,"theo":3.7288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.3,"last_trade_time":"2026-02-17T10:11:10","percent_change":0.0,"prev_day_close":3.39999997615814},{"option":"SPXW260731P08300000","bid":1303.5,"bid_size":0.0,"ask":1311.2,"ask_size":0.0,"iv":0.124,"open_interest":0.0,"volume":0.0,"delta":-0.9813,"gamma":0.0001,"vega":2.4965,"theta":0.0,"rho":-36.1026,"theo":1309.1146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1336.19995117188},{"option":"SPXW260731C08400000","bid":2.45,"bid_size":0.0,"ask":2.75,"ask_size":0.0,"iv":0.1244,"open_interest":101.0,"volume":0.0,"delta":0.0145,"gamma":0.0001,"vega":1.9778,"theta":-0.0614,"rho":0.423,"theo":2.7183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-12T13:25:26","percent_change":0.0,"prev_day_close":2.44999992847443},{"option":"SPXW260731P08400000","bid":1400.0,"bid_size":0.0,"ask":1408.7,"ask_size":0.0,"iv":0.1248,"open_interest":0.0,"volume":0.0,"delta":-0.9862,"gamma":0.0001,"vega":1.9778,"theta":0.0,"rho":-36.6881,"theo":1406.3183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1433.40002441406},{"option":"SPXW260731C08600000","bid":1.3,"bid_size":0.0,"ask":1.55,"ask_size":0.0,"iv":0.1278,"open_interest":43.0,"volume":11.0,"delta":0.0084,"gamma":0.0,"vega":1.2592,"theta":-0.0389,"rho":0.2432,"theo":1.5089,"change":0.095,"open":1.5,"high":1.5,"low":1.42,"tick":"no_change","last_trade_price":1.42,"last_trade_time":"2026-02-18T15:07:39","percent_change":7.16981,"prev_day_close":1.32500004768372},{"option":"SPXW260731P08600000","bid":1595.5,"bid_size":0.0,"ask":1604.2,"ask_size":0.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":-0.9923,"gamma":0.0,"vega":1.2592,"theta":0.0,"rho":-37.7498,"theo":1601.5372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1628.75},{"option":"SPXW260731C08800000","bid":0.7,"bid_size":0.0,"ask":1.0,"ask_size":0.0,"iv":0.1319,"open_interest":4.0,"volume":10.0,"delta":0.0051,"gamma":0.0,"vega":0.8256,"theta":-0.0256,"rho":0.1464,"theo":0.8915,"change":0.02,"open":0.82,"high":0.82,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T15:07:39","percent_change":2.5,"prev_day_close":0.799999982118606},{"option":"SPXW260731P08800000","bid":1790.8,"bid_size":0.0,"ask":1800.2,"ask_size":0.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.9956,"gamma":0.0,"vega":0.8256,"theta":0.0,"rho":-38.7283,"theo":1797.3481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1824.90002441406},{"option":"SPXW260930C02800000","bid":4103.5,"bid_size":0.0,"ask":4117.9,"ask_size":0.0,"iv":0.5309,"open_interest":1.0,"volume":0.0,"delta":0.9926,"gamma":0.0,"vega":1.2538,"theta":0.0,"rho":16.438,"theo":4109.4076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4211.38,"last_trade_time":"2026-01-28T13:09:28","percent_change":0.0,"prev_day_close":4082.25},{"option":"SPXW260930P02800000","bid":8.8,"bid_size":0.0,"ask":9.1,"ask_size":0.0,"iv":0.5363,"open_interest":480.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":1.2539,"theta":-0.1408,"rho":-0.398,"theo":8.8707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-12T10:58:54","percent_change":0.0,"prev_day_close":8.9500002861023},{"option":"SPXW260930C03000000","bid":3910.4,"bid_size":0.0,"ask":3924.2,"ask_size":0.0,"iv":0.5085,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0,"vega":1.5257,"theta":0.0,"rho":17.5301,"theo":3916.1413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3889.04992675781},{"option":"SPXW260930P03000000","bid":10.7,"bid_size":0.0,"ask":11.0,"ask_size":0.0,"iv":0.5125,"open_interest":266.0,"volume":0.0,"delta":-0.0106,"gamma":0.0,"vega":1.5258,"theta":-0.1642,"rho":-0.4977,"theo":10.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-06T11:21:25","percent_change":0.0,"prev_day_close":10.8499999046326},{"option":"SPXW260930C03200000","bid":3717.6,"bid_size":0.0,"ask":3730.7,"ask_size":0.0,"iv":0.4859,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0,"vega":1.8277,"theta":0.0,"rho":18.6086,"theo":3723.1028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3695.89990234375},{"option":"SPXW260930P03200000","bid":12.9,"bid_size":0.0,"ask":13.2,"ask_size":0.0,"iv":0.4898,"open_interest":200.0,"volume":0.0,"delta":-0.013,"gamma":0.0,"vega":1.8278,"theta":-0.1886,"rho":-0.611,"theo":13.0735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.17,"last_trade_time":"2026-02-11T15:53:56","percent_change":0.0,"prev_day_close":13.0},{"option":"SPXW260930C03400000","bid":3524.6,"bid_size":0.0,"ask":3537.5,"ask_size":0.0,"iv":0.4629,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0,"vega":2.1699,"theta":0.0,"rho":19.6679,"theo":3530.2996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3503.04992675781},{"option":"SPXW260930P03400000","bid":15.3,"bid_size":0.0,"ask":15.6,"ask_size":0.0,"iv":0.4674,"open_interest":150.0,"volume":0.0,"delta":-0.0158,"gamma":0.0,"vega":2.17,"theta":-0.2137,"rho":-0.7434,"theo":15.5242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.6,"last_trade_time":"2026-02-13T09:30:25","percent_change":0.0,"prev_day_close":15.4500002861023},{"option":"SPXW260930C03500000","bid":3428.4,"bid_size":0.0,"ask":3441.1,"ask_size":0.0,"iv":0.4526,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0,"vega":2.3535,"theta":0.0,"rho":20.1903,"theo":3433.9947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3406.69995117188},{"option":"SPXW260930P03500000","bid":16.6,"bid_size":0.0,"ask":16.9,"ask_size":0.0,"iv":0.4564,"open_interest":93.0,"volume":18.0,"delta":-0.0174,"gamma":0.0,"vega":2.3537,"theta":-0.2265,"rho":-0.8168,"theo":16.8463,"change":-0.75,"open":15.93,"high":16.0,"low":15.93,"tick":"no_change","last_trade_price":16.0,"last_trade_time":"2026-02-18T10:47:51","percent_change":-4.47761,"prev_day_close":16.75},{"option":"SPXW260930C03600000","bid":3333.4,"bid_size":0.0,"ask":3345.9,"ask_size":0.0,"iv":0.4413,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0,"vega":2.5458,"theta":0.0,"rho":20.7083,"theo":3337.7586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3310.25},{"option":"SPXW260930P03600000","bid":18.0,"bid_size":0.0,"ask":18.3,"ask_size":0.0,"iv":0.4456,"open_interest":408.0,"volume":0.0,"delta":-0.0191,"gamma":0.0,"vega":2.5458,"theta":-0.2395,"rho":-0.8946,"theo":18.236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.2,"last_trade_time":"2026-02-06T15:59:58","percent_change":0.0,"prev_day_close":18.1499996185303},{"option":"SPXW260930C03700000","bid":3237.3,"bid_size":0.0,"ask":3248.9,"ask_size":0.0,"iv":0.4335,"open_interest":0.0,"volume":0.0,"delta":0.9801,"gamma":0.0,"vega":2.7498,"theta":0.0,"rho":21.2209,"theo":3241.596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3213.90002441406},{"option":"SPXW260930P03700000","bid":19.4,"bid_size":0.0,"ask":19.8,"ask_size":0.0,"iv":0.4348,"open_interest":234.0,"volume":0.0,"delta":-0.0209,"gamma":0.0,"vega":2.75,"theta":-0.2528,"rho":-0.978,"theo":19.7015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.4,"last_trade_time":"2026-02-06T15:55:05","percent_change":0.0,"prev_day_close":19.5999994277954},{"option":"SPXW260930C03800000","bid":3141.4,"bid_size":0.0,"ask":3153.4,"ask_size":0.0,"iv":0.4208,"open_interest":0.0,"volume":0.0,"delta":0.9781,"gamma":0.0,"vega":2.9682,"theta":0.0,"rho":21.7265,"theo":3145.5154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3118.30004882812},{"option":"SPXW260930P03800000","bid":21.0,"bid_size":0.0,"ask":21.3,"ask_size":0.0,"iv":0.4241,"open_interest":356.0,"volume":0.0,"delta":-0.0229,"gamma":0.0,"vega":2.9683,"theta":-0.2662,"rho":-1.0682,"theo":21.2463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.79,"last_trade_time":"2026-02-17T14:47:03","percent_change":0.0,"prev_day_close":21.1999998092651},{"option":"SPXW260930C03900000","bid":3045.5,"bid_size":0.0,"ask":3057.0,"ask_size":0.0,"iv":0.411,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0,"vega":3.2012,"theta":0.0,"rho":22.2237,"theo":3049.5296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3022.25},{"option":"SPXW260930P03900000","bid":22.6,"bid_size":0.0,"ask":22.9,"ask_size":0.0,"iv":0.4136,"open_interest":414.0,"volume":0.0,"delta":-0.025,"gamma":0.0,"vega":3.2015,"theta":-0.28,"rho":-1.167,"theo":22.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.5,"last_trade_time":"2026-02-12T11:55:11","percent_change":0.0,"prev_day_close":22.8000001907349},{"option":"SPXW260930C04000000","bid":2949.3,"bid_size":0.0,"ask":2961.1,"ask_size":0.0,"iv":0.4012,"open_interest":5.0,"volume":0.0,"delta":0.9737,"gamma":0.0,"vega":3.4471,"theta":0.0,"rho":22.7126,"theo":2953.6534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3028.14,"last_trade_time":"2026-01-07T10:32:25","percent_change":0.0,"prev_day_close":2926.30004882812},{"option":"SPXW260930P04000000","bid":24.3,"bid_size":0.0,"ask":24.7,"ask_size":0.0,"iv":0.4033,"open_interest":246.0,"volume":0.0,"delta":-0.0273,"gamma":0.0,"vega":3.4474,"theta":-0.2941,"rho":-1.274,"theo":24.6401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.41,"last_trade_time":"2026-02-17T09:31:24","percent_change":0.0,"prev_day_close":24.5999994277954},{"option":"SPXW260930C04100000","bid":2853.6,"bid_size":0.0,"ask":2865.3,"ask_size":0.0,"iv":0.3909,"open_interest":0.0,"volume":0.0,"delta":0.9712,"gamma":0.0,"vega":3.7061,"theta":0.0,"rho":23.1935,"theo":2857.9025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2830.5},{"option":"SPXW260930P04100000","bid":26.2,"bid_size":0.0,"ask":26.6,"ask_size":0.0,"iv":0.3931,"open_interest":27.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":3.7061,"theta":-0.3086,"rho":-1.3888,"theo":26.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.79,"last_trade_time":"2026-02-17T12:51:46","percent_change":0.0,"prev_day_close":26.5499992370605},{"option":"SPXW260930C04200000","bid":2758.3,"bid_size":0.0,"ask":2769.5,"ask_size":0.0,"iv":0.3819,"open_interest":0.0,"volume":0.0,"delta":0.9685,"gamma":0.0,"vega":3.9827,"theta":0.0,"rho":23.6653,"theo":2762.295,"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":2734.94995117188},{"option":"SPXW260930P04200000","bid":28.2,"bid_size":0.0,"ask":28.6,"ask_size":0.0,"iv":0.3834,"open_interest":94.0,"volume":0.0,"delta":-0.0326,"gamma":0.0,"vega":3.9827,"theta":-0.3236,"rho":-1.5129,"theo":28.5331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.79,"last_trade_time":"2026-02-17T13:03:04","percent_change":0.0,"prev_day_close":28.5999994277954},{"option":"SPXW260930C04300000","bid":2663.0,"bid_size":0.0,"ask":2674.0,"ask_size":0.0,"iv":0.3717,"open_interest":0.0,"volume":0.0,"delta":0.9655,"gamma":0.0,"vega":4.2825,"theta":0.0,"rho":24.1247,"theo":2666.8544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2639.40002441406},{"option":"SPXW260930P04300000","bid":30.4,"bid_size":0.0,"ask":30.8,"ask_size":0.0,"iv":0.3736,"open_interest":138.0,"volume":0.0,"delta":-0.0356,"gamma":0.0,"vega":4.2825,"theta":-0.3393,"rho":-1.6494,"theo":30.7194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.28,"last_trade_time":"2026-02-17T14:47:03","percent_change":0.0,"prev_day_close":30.8500003814697},{"option":"SPXW260930C04400000","bid":2567.9,"bid_size":0.0,"ask":2578.7,"ask_size":0.0,"iv":0.3629,"open_interest":1.0,"volume":0.0,"delta":0.9622,"gamma":0.0,"vega":4.607,"theta":-0.0268,"rho":24.5685,"theo":2571.6122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2647.28,"last_trade_time":"2025-12-26T09:37:47","percent_change":0.0,"prev_day_close":2544.55004882812},{"option":"SPXW260930P04400000","bid":32.7,"bid_size":0.0,"ask":33.2,"ask_size":0.0,"iv":0.3641,"open_interest":20.0,"volume":4.0,"delta":-0.0389,"gamma":0.0,"vega":4.607,"theta":-0.3556,"rho":-1.8014,"theo":33.104,"change":-1.94,"open":31.43,"high":31.46,"low":31.43,"tick":"up","last_trade_price":31.46,"last_trade_time":"2026-02-18T13:03:39","percent_change":-5.80838,"prev_day_close":33.3999996185303},{"option":"SPXW260930C04500000","bid":2473.0,"bid_size":0.0,"ask":2483.6,"ask_size":0.0,"iv":0.3541,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0,"vega":4.954,"theta":-0.0567,"rho":24.9962,"theo":2476.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2449.55004882812},{"option":"SPXW260930P04500000","bid":35.4,"bid_size":0.0,"ask":35.8,"ask_size":0.0,"iv":0.3548,"open_interest":93.0,"volume":41.0,"delta":-0.0425,"gamma":0.0,"vega":4.954,"theta":-0.3728,"rho":-1.9696,"theo":35.7227,"change":-1.65,"open":34.62,"high":34.62,"low":34.4,"tick":"down","last_trade_price":34.4,"last_trade_time":"2026-02-18T12:31:34","percent_change":-4.57697,"prev_day_close":36.0499992370606},{"option":"SPXW260930C04600000","bid":2378.4,"bid_size":0.0,"ask":2388.7,"ask_size":0.0,"iv":0.345,"open_interest":1.0,"volume":0.0,"delta":0.9545,"gamma":0.0,"vega":5.3236,"theta":-0.0874,"rho":25.4082,"theo":2381.866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2312.07,"last_trade_time":"2026-02-05T16:00:56","percent_change":0.0,"prev_day_close":2355.05004882812},{"option":"SPXW260930P04600000","bid":38.3,"bid_size":0.0,"ask":38.8,"ask_size":0.0,"iv":0.3458,"open_interest":106.0,"volume":6.0,"delta":-0.0465,"gamma":0.0,"vega":5.3236,"theta":-0.3909,"rho":-2.1534,"theo":38.6116,"change":-0.5,"open":37.73,"high":38.55,"low":37.6,"tick":"up","last_trade_price":38.55,"last_trade_time":"2026-02-18T16:03:21","percent_change":-1.28041,"prev_day_close":39.0499992370606},{"option":"SPXW260930C04700000","bid":2284.1,"bid_size":0.0,"ask":2294.2,"ask_size":0.0,"iv":0.3358,"open_interest":0.0,"volume":0.0,"delta":0.95,"gamma":0.0001,"vega":5.7232,"theta":-0.1192,"rho":25.802,"theo":2287.4362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2260.80004882812},{"option":"SPXW260930P04700000","bid":41.5,"bid_size":0.0,"ask":42.0,"ask_size":0.0,"iv":0.337,"open_interest":195.0,"volume":1.0,"delta":-0.051,"gamma":0.0001,"vega":5.7232,"theta":-0.41,"rho":-2.3556,"theo":41.8086,"change":0.3,"open":42.7,"high":42.7,"low":42.7,"tick":"down","last_trade_price":42.7,"last_trade_time":"2026-02-18T14:55:40","percent_change":0.707548,"prev_day_close":42.3999996185303},{"option":"SPXW260930C04750000","bid":2237.1,"bid_size":0.0,"ask":2247.0,"ask_size":0.0,"iv":0.3324,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0001,"vega":5.9371,"theta":-0.1355,"rho":25.9899,"theo":2240.3511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2213.75},{"option":"SPXW260930P04750000","bid":43.2,"bid_size":0.0,"ask":43.7,"ask_size":0.0,"iv":0.3326,"open_interest":194.0,"volume":4.0,"delta":-0.0534,"gamma":0.0001,"vega":5.9371,"theta":-0.42,"rho":-2.4656,"theo":43.5369,"change":-2.49,"open":41.66,"high":41.71,"low":41.66,"tick":"up","last_trade_price":41.71,"last_trade_time":"2026-02-18T13:11:09","percent_change":-5.63349,"prev_day_close":44.2000007629394},{"option":"SPXW260930C04800000","bid":2190.2,"bid_size":0.0,"ask":2200.0,"ask_size":0.0,"iv":0.3278,"open_interest":0.0,"volume":0.0,"delta":0.9451,"gamma":0.0001,"vega":6.1608,"theta":-0.1521,"rho":26.1707,"theo":2193.3615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2166.84997558594},{"option":"SPXW260930P04800000","bid":45.0,"bid_size":0.0,"ask":45.6,"ask_size":0.0,"iv":0.3284,"open_interest":98.0,"volume":4.0,"delta":-0.056,"gamma":0.0001,"vega":6.1608,"theta":-0.4303,"rho":-2.5827,"theo":45.3607,"change":-0.8,"open":45.18,"high":45.3,"low":45.18,"tick":"up","last_trade_price":45.3,"last_trade_time":"2026-02-18T14:17:41","percent_change":-1.73536,"prev_day_close":46.1000003814697},{"option":"SPXW260930C04850000","bid":2143.3,"bid_size":0.0,"ask":2153.1,"ask_size":0.0,"iv":0.3232,"open_interest":0.0,"volume":0.0,"delta":0.9424,"gamma":0.0001,"vega":6.3934,"theta":-0.169,"rho":26.3441,"theo":2146.4749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2119.69995117188},{"option":"SPXW260930P04850000","bid":47.0,"bid_size":0.0,"ask":47.5,"ask_size":0.0,"iv":0.3242,"open_interest":266.0,"volume":0.0,"delta":-0.0586,"gamma":0.0001,"vega":6.3934,"theta":-0.4408,"rho":-2.7072,"theo":47.2875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.67,"last_trade_time":"2026-02-13T10:16:14","percent_change":0.0,"prev_day_close":48.1000003814697},{"option":"SPXW260930C04900000","bid":2096.6,"bid_size":0.0,"ask":2106.2,"ask_size":0.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":0.9396,"gamma":0.0001,"vega":6.6339,"theta":-0.1862,"rho":26.5104,"theo":2099.6985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2073.34997558594},{"option":"SPXW260930P04900000","bid":49.0,"bid_size":0.0,"ask":49.5,"ask_size":0.0,"iv":0.32,"open_interest":107.0,"volume":0.0,"delta":-0.0615,"gamma":0.0001,"vega":6.6339,"theta":-0.4517,"rho":-2.8388,"theo":49.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.77,"last_trade_time":"2026-02-17T13:17:00","percent_change":0.0,"prev_day_close":50.2000007629394},{"option":"SPXW260930C04950000","bid":2050.0,"bid_size":0.0,"ask":2059.3,"ask_size":0.0,"iv":0.3152,"open_interest":0.0,"volume":0.0,"delta":0.9366,"gamma":0.0001,"vega":6.8815,"theta":-0.2036,"rho":26.67,"theo":2053.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2026.30004882812},{"option":"SPXW260930P04950000","bid":51.1,"bid_size":0.0,"ask":51.7,"ask_size":0.0,"iv":0.3159,"open_interest":39.0,"volume":0.0,"delta":-0.0645,"gamma":0.0001,"vega":6.8815,"theta":-0.4629,"rho":-2.9772,"theo":51.4786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.83,"last_trade_time":"2026-01-15T13:48:54","percent_change":0.0,"prev_day_close":52.4499988555908},{"option":"SPXW260930C05000000","bid":2003.4,"bid_size":0.0,"ask":2012.9,"ask_size":0.0,"iv":0.3114,"open_interest":15.0,"volume":0.0,"delta":0.9334,"gamma":0.0001,"vega":7.1365,"theta":-0.2214,"rho":26.8233,"theo":2006.5028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2065.6,"last_trade_time":"2026-01-07T15:59:59","percent_change":0.0,"prev_day_close":1979.64996337891},{"option":"SPXW260930P05000000","bid":53.4,"bid_size":0.0,"ask":53.9,"ask_size":0.0,"iv":0.3119,"open_interest":52.0,"volume":0.0,"delta":-0.0676,"gamma":0.0001,"vega":7.1365,"theta":-0.4743,"rho":-3.1219,"theo":53.7558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.47,"last_trade_time":"2026-02-17T12:50:52","percent_change":0.0,"prev_day_close":54.7999992370606},{"option":"SPXW260930C05050000","bid":1957.1,"bid_size":0.0,"ask":1966.4,"ask_size":0.0,"iv":0.3075,"open_interest":0.0,"volume":0.0,"delta":0.9301,"gamma":0.0001,"vega":7.4007,"theta":-0.2395,"rho":26.9696,"theo":1960.0958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1933.69995117188},{"option":"SPXW260930P05050000","bid":55.8,"bid_size":0.0,"ask":56.3,"ask_size":0.0,"iv":0.3079,"open_interest":138.0,"volume":0.0,"delta":-0.071,"gamma":0.0001,"vega":7.4007,"theta":-0.4861,"rho":-3.2734,"theo":56.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.36,"last_trade_time":"2026-02-17T10:45:28","percent_change":0.0,"prev_day_close":57.25},{"option":"SPXW260930C05100000","bid":1910.8,"bid_size":0.0,"ask":1920.0,"ask_size":0.0,"iv":0.3032,"open_interest":1.0,"volume":0.0,"delta":0.9266,"gamma":0.0001,"vega":7.6761,"theta":-0.2579,"rho":27.1077,"theo":1913.8249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1754.99,"last_trade_time":"2025-10-16T15:36:06","percent_change":0.0,"prev_day_close":1887.54998779297},{"option":"SPXW260930P05100000","bid":58.3,"bid_size":0.0,"ask":58.9,"ask_size":0.0,"iv":0.304,"open_interest":148.0,"volume":2.0,"delta":-0.0745,"gamma":0.0001,"vega":7.6761,"theta":-0.4982,"rho":-3.4332,"theo":58.7047,"change":-2.25,"open":57.57,"high":57.6,"low":57.57,"tick":"up","last_trade_price":57.6,"last_trade_time":"2026-02-18T13:46:42","percent_change":-3.7594,"prev_day_close":59.8499984741211},{"option":"SPXW260930C05150000","bid":1864.8,"bid_size":0.0,"ask":1873.8,"ask_size":0.0,"iv":0.2998,"open_interest":0.0,"volume":0.0,"delta":0.9229,"gamma":0.0001,"vega":7.9639,"theta":-0.2766,"rho":27.2358,"theo":1867.698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1841.29998779297},{"option":"SPXW260930P05150000","bid":60.9,"bid_size":0.0,"ask":61.5,"ask_size":0.0,"iv":0.3001,"open_interest":81.0,"volume":2.0,"delta":-0.0782,"gamma":0.0001,"vega":7.9639,"theta":-0.5105,"rho":-3.6031,"theo":61.3912,"change":-4.53,"open":58.11,"high":58.12,"low":58.11,"tick":"up","last_trade_price":58.12,"last_trade_time":"2026-02-18T13:03:39","percent_change":-7.23065,"prev_day_close":62.6499996185303},{"option":"SPXW260930C05200000","bid":1818.8,"bid_size":0.0,"ask":1827.7,"ask_size":0.0,"iv":0.2959,"open_interest":0.0,"volume":0.0,"delta":0.9189,"gamma":0.0001,"vega":8.2637,"theta":-0.2955,"rho":27.3527,"theo":1821.7244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1795.44995117188},{"option":"SPXW260930P05200000","bid":63.7,"bid_size":0.0,"ask":64.4,"ask_size":0.0,"iv":0.2963,"open_interest":1371.0,"volume":1.0,"delta":-0.0821,"gamma":0.0001,"vega":8.2637,"theta":-0.5231,"rho":-3.7842,"theo":64.231,"change":-0.2,"open":65.3,"high":65.3,"low":65.3,"tick":"down","last_trade_price":65.3,"last_trade_time":"2026-02-18T14:50:51","percent_change":-0.305344,"prev_day_close":65.5},{"option":"SPXW260930C05250000","bid":1773.0,"bid_size":0.0,"ask":1781.8,"ask_size":0.0,"iv":0.2922,"open_interest":1.0,"volume":0.0,"delta":0.9148,"gamma":0.0001,"vega":8.5735,"theta":-0.3146,"rho":27.4582,"theo":1775.9135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1606.64,"last_trade_time":"2025-09-25T09:42:29","percent_change":0.0,"prev_day_close":1749.89996337891},{"option":"SPXW260930P05250000","bid":66.6,"bid_size":0.0,"ask":67.4,"ask_size":0.0,"iv":0.2925,"open_interest":130.0,"volume":0.0,"delta":-0.0862,"gamma":0.0001,"vega":8.5735,"theta":-0.5359,"rho":-3.9766,"theo":67.2336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.27,"last_trade_time":"2026-02-17T15:35:03","percent_change":0.0,"prev_day_close":68.5999984741211},{"option":"SPXW260930C05300000","bid":1727.4,"bid_size":0.0,"ask":1736.1,"ask_size":0.0,"iv":0.2885,"open_interest":1.0,"volume":0.0,"delta":0.9105,"gamma":0.0001,"vega":8.891,"theta":-0.334,"rho":27.5534,"theo":1730.274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1622.71,"last_trade_time":"2025-09-29T13:59:16","percent_change":0.0,"prev_day_close":1704.15002441406},{"option":"SPXW260930P05300000","bid":69.9,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.2887,"open_interest":98.0,"volume":2.0,"delta":-0.0906,"gamma":0.0001,"vega":8.891,"theta":-0.549,"rho":-4.1793,"theo":70.4075,"change":-4.83,"open":67.02,"high":67.07,"low":67.02,"tick":"up","last_trade_price":67.07,"last_trade_time":"2026-02-18T13:11:09","percent_change":-6.71767,"prev_day_close":71.9000015258789},{"option":"SPXW260930C05350000","bid":1681.9,"bid_size":0.0,"ask":1690.6,"ask_size":0.0,"iv":0.2844,"open_interest":7.0,"volume":0.0,"delta":0.9059,"gamma":0.0001,"vega":9.2152,"theta":-0.3537,"rho":27.6397,"theo":1684.8128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1792.51,"last_trade_time":"2026-01-15T10:38:28","percent_change":0.0,"prev_day_close":1658.79998779297},{"option":"SPXW260930P05350000","bid":73.2,"bid_size":0.0,"ask":73.8,"ask_size":0.0,"iv":0.285,"open_interest":31.0,"volume":0.0,"delta":-0.0952,"gamma":0.0001,"vega":9.2152,"theta":-0.5623,"rho":-4.391,"theo":73.7598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.89,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":75.2999992370606},{"option":"SPXW260930C05375000","bid":1659.3,"bid_size":0.0,"ask":1667.9,"ask_size":0.0,"iv":0.2831,"open_interest":121.0,"volume":0.0,"delta":0.9035,"gamma":0.0001,"vega":9.3803,"theta":-0.3635,"rho":27.6795,"theo":1662.151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1770.18,"last_trade_time":"2026-01-15T10:38:28","percent_change":0.0,"prev_day_close":1636.45001220703},{"option":"SPXW260930P05375000","bid":74.9,"bid_size":0.0,"ask":75.5,"ask_size":0.0,"iv":0.2832,"open_interest":23.0,"volume":0.0,"delta":-0.0976,"gamma":0.0001,"vega":9.3803,"theta":-0.569,"rho":-4.5002,"theo":75.5047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.41,"last_trade_time":"2026-02-17T14:37:58","percent_change":0.0,"prev_day_close":77.0999984741211},{"option":"SPXW260930C05400000","bid":1636.7,"bid_size":0.0,"ask":1645.1,"ask_size":0.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.901,"gamma":0.0001,"vega":9.5479,"theta":-0.3735,"rho":27.7168,"theo":1639.536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1613.64996337891},{"option":"SPXW260930P05400000","bid":76.7,"bid_size":0.0,"ask":77.3,"ask_size":0.0,"iv":0.2814,"open_interest":119.0,"volume":0.0,"delta":-0.1,"gamma":0.0001,"vega":9.5479,"theta":-0.5758,"rho":-4.6118,"theo":77.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.4,"last_trade_time":"2026-02-17T13:53:08","percent_change":0.0,"prev_day_close":79.0},{"option":"SPXW260930C05425000","bid":1614.1,"bid_size":0.0,"ask":1622.5,"ask_size":0.0,"iv":0.2793,"open_interest":0.0,"volume":0.0,"delta":0.8985,"gamma":0.0001,"vega":9.7184,"theta":-0.3834,"rho":27.7513,"theo":1616.9689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1591.35003662109},{"option":"SPXW260930P05425000","bid":78.5,"bid_size":0.0,"ask":79.1,"ask_size":0.0,"iv":0.2795,"open_interest":18.0,"volume":0.0,"delta":-0.1025,"gamma":0.0001,"vega":9.7184,"theta":-0.5826,"rho":-4.7262,"theo":79.1359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.9,"last_trade_time":"2026-02-17T09:39:45","percent_change":0.0,"prev_day_close":80.7999992370606},{"option":"SPXW260930C05450000","bid":1591.6,"bid_size":0.0,"ask":1599.9,"ask_size":0.0,"iv":0.2775,"open_interest":1.0,"volume":0.0,"delta":0.8959,"gamma":0.0001,"vega":9.892,"theta":-0.3934,"rho":27.7827,"theo":1594.4505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1658.98,"last_trade_time":"2025-11-12T13:38:07","percent_change":0.0,"prev_day_close":1568.54998779297},{"option":"SPXW260930P05450000","bid":80.3,"bid_size":0.0,"ask":80.9,"ask_size":0.0,"iv":0.2778,"open_interest":49.0,"volume":17.0,"delta":-0.1051,"gamma":0.0001,"vega":9.892,"theta":-0.5894,"rho":-4.8438,"theo":81.0243,"change":-2.05,"open":80.36,"high":80.8,"low":80.36,"tick":"no_change","last_trade_price":80.8,"last_trade_time":"2026-02-18T15:45:52","percent_change":-2.47435,"prev_day_close":82.8499984741211},{"option":"SPXW260930C05475000","bid":1569.1,"bid_size":0.0,"ask":1577.9,"ask_size":0.0,"iv":0.276,"open_interest":0.0,"volume":0.0,"delta":0.8933,"gamma":0.0001,"vega":10.069,"theta":-0.4034,"rho":27.8105,"theo":1571.9822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1546.15002441406},{"option":"SPXW260930P05475000","bid":82.3,"bid_size":0.0,"ask":82.8,"ask_size":0.0,"iv":0.2759,"open_interest":22.0,"volume":0.0,"delta":-0.1077,"gamma":0.0001,"vega":10.069,"theta":-0.5963,"rho":-4.965,"theo":82.9627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":78.15,"last_trade_time":"2026-01-22T11:03:37","percent_change":0.0,"prev_day_close":84.75},{"option":"SPXW260930C05500000","bid":1546.7,"bid_size":0.0,"ask":1555.0,"ask_size":0.0,"iv":0.2738,"open_interest":4.0,"volume":15.0,"delta":0.8906,"gamma":0.0001,"vega":10.2493,"theta":-0.4135,"rho":27.8345,"theo":1549.5652,"change":25.02,"open":1548.87,"high":1548.87,"low":1548.87,"tick":"down","last_trade_price":1548.87,"last_trade_time":"2026-02-18T15:44:07","percent_change":1.6419,"prev_day_close":1523.84997558594},{"option":"SPXW260930P05500000","bid":84.2,"bid_size":0.0,"ask":84.8,"ask_size":0.0,"iv":0.2742,"open_interest":170.0,"volume":17.0,"delta":-0.1104,"gamma":0.0001,"vega":10.2493,"theta":-0.6032,"rho":-5.09,"theo":84.9524,"change":-2.15,"open":83.26,"high":84.65,"low":82.9,"tick":"no_change","last_trade_price":84.65,"last_trade_time":"2026-02-18T15:45:52","percent_change":-2.47696,"prev_day_close":86.7999992370606},{"option":"SPXW260930C05525000","bid":1524.4,"bid_size":0.0,"ask":1533.0,"ask_size":0.0,"iv":0.2719,"open_interest":0.0,"volume":0.0,"delta":0.8878,"gamma":0.0001,"vega":10.4327,"theta":-0.4235,"rho":27.8545,"theo":1527.2011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1501.60003662109},{"option":"SPXW260930P05525000","bid":86.2,"bid_size":0.0,"ask":86.8,"ask_size":0.0,"iv":0.2724,"open_interest":24.0,"volume":0.0,"delta":-0.1132,"gamma":0.0001,"vega":10.4327,"theta":-0.61,"rho":-5.219,"theo":86.9951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.78,"last_trade_time":"2026-02-05T12:50:31","percent_change":0.0,"prev_day_close":88.9000015258789},{"option":"SPXW260930C05550000","bid":1502.0,"bid_size":0.0,"ask":1510.7,"ask_size":0.0,"iv":0.2703,"open_interest":0.0,"volume":15.0,"delta":0.885,"gamma":0.0001,"vega":10.6186,"theta":-0.4336,"rho":27.8704,"theo":1504.8913,"change":24.82,"open":1504.22,"high":1504.22,"low":1504.22,"tick":"up","last_trade_price":1504.22,"last_trade_time":"2026-02-18T15:44:07","percent_change":1.67771,"prev_day_close":1479.40002441406},{"option":"SPXW260930P05550000","bid":88.3,"bid_size":0.0,"ask":88.9,"ask_size":0.0,"iv":0.2705,"open_interest":349.0,"volume":0.0,"delta":-0.1161,"gamma":0.0001,"vega":10.6186,"theta":-0.617,"rho":-5.352,"theo":89.092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.78,"last_trade_time":"2026-02-12T15:50:58","percent_change":0.0,"prev_day_close":91.0499992370606},{"option":"SPXW260930C05575000","bid":1479.8,"bid_size":0.0,"ask":1488.4,"ask_size":0.0,"iv":0.2686,"open_interest":0.0,"volume":0.0,"delta":0.882,"gamma":0.0001,"vega":10.8065,"theta":-0.4437,"rho":27.8825,"theo":1482.6372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1457.69995117188},{"option":"SPXW260930P05575000","bid":90.4,"bid_size":0.0,"ask":91.0,"ask_size":0.0,"iv":0.2688,"open_interest":29.0,"volume":0.0,"delta":-0.119,"gamma":0.0001,"vega":10.8065,"theta":-0.6239,"rho":-5.4888,"theo":91.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.52,"last_trade_time":"2026-02-05T15:44:16","percent_change":0.0,"prev_day_close":93.25},{"option":"SPXW260930C05600000","bid":1457.6,"bid_size":0.0,"ask":1465.7,"ask_size":0.0,"iv":0.2669,"open_interest":2.0,"volume":0.0,"delta":0.879,"gamma":0.0001,"vega":10.996,"theta":-0.4538,"rho":27.8912,"theo":1460.44,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1470.13,"last_trade_time":"2025-11-04T09:33:33","percent_change":0.0,"prev_day_close":1435.0},{"option":"SPXW260930P05600000","bid":92.6,"bid_size":0.0,"ask":93.2,"ask_size":0.0,"iv":0.2671,"open_interest":32.0,"volume":0.0,"delta":-0.122,"gamma":0.0001,"vega":10.996,"theta":-0.6308,"rho":-5.6291,"theo":93.4541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.96,"last_trade_time":"2026-02-05T10:01:28","percent_change":0.0,"prev_day_close":95.5499992370606},{"option":"SPXW260930C05625000","bid":1435.5,"bid_size":0.0,"ask":1444.0,"ask_size":0.0,"iv":0.265,"open_interest":0.0,"volume":0.0,"delta":0.876,"gamma":0.0001,"vega":11.1866,"theta":-0.4638,"rho":27.8967,"theo":1438.3008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1413.0},{"option":"SPXW260930P05625000","bid":94.8,"bid_size":0.0,"ask":95.4,"ask_size":0.0,"iv":0.2653,"open_interest":10.0,"volume":0.0,"delta":-0.1251,"gamma":0.0001,"vega":11.1866,"theta":-0.6377,"rho":-5.7726,"theo":95.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.6,"last_trade_time":"2026-01-20T12:32:57","percent_change":0.0,"prev_day_close":97.8500022888184},{"option":"SPXW260930C05650000","bid":1413.4,"bid_size":0.0,"ask":1421.8,"ask_size":0.0,"iv":0.2633,"open_interest":4.0,"volume":0.0,"delta":0.8728,"gamma":0.0001,"vega":11.3782,"theta":-0.4739,"rho":27.8993,"theo":1416.2203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1522.06,"last_trade_time":"2026-01-27T12:55:49","percent_change":0.0,"prev_day_close":1390.75},{"option":"SPXW260930P05650000","bid":97.1,"bid_size":0.0,"ask":97.7,"ask_size":0.0,"iv":0.2636,"open_interest":24.0,"volume":0.0,"delta":-0.1282,"gamma":0.0001,"vega":11.3782,"theta":-0.6446,"rho":-5.919,"theo":98.0478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.1,"last_trade_time":"2026-02-13T10:51:52","percent_change":0.0,"prev_day_close":100.25},{"option":"SPXW260930C05675000","bid":1391.4,"bid_size":0.0,"ask":1399.6,"ask_size":0.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":0.8696,"gamma":0.0001,"vega":11.5709,"theta":-0.484,"rho":27.8992,"theo":1394.1994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1369.60003662109},{"option":"SPXW260930P05675000","bid":99.5,"bid_size":0.0,"ask":100.1,"ask_size":0.0,"iv":0.2618,"open_interest":53.0,"volume":0.0,"delta":-0.1315,"gamma":0.0001,"vega":11.5709,"theta":-0.6515,"rho":-6.068,"theo":100.4336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.56,"last_trade_time":"2026-02-06T15:32:23","percent_change":0.0,"prev_day_close":102.699996948242},{"option":"SPXW260930C05700000","bid":1369.4,"bid_size":0.0,"ask":1377.6,"ask_size":0.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.8662,"gamma":0.0002,"vega":11.7652,"theta":-0.494,"rho":27.8963,"theo":1372.2388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1347.10003662109},{"option":"SPXW260930P05700000","bid":101.9,"bid_size":0.0,"ask":102.5,"ask_size":0.0,"iv":0.2602,"open_interest":199.0,"volume":10.0,"delta":-0.1348,"gamma":0.0002,"vega":11.7652,"theta":-0.6584,"rho":-6.2199,"theo":102.8797,"change":-2.2,"open":103.07,"high":103.07,"low":103.05,"tick":"down","last_trade_price":103.05,"last_trade_time":"2026-02-18T15:40:29","percent_change":-2.09026,"prev_day_close":105.25},{"option":"SPXW260930C05725000","bid":1347.5,"bid_size":0.0,"ask":1355.3,"ask_size":0.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.8628,"gamma":0.0002,"vega":11.9615,"theta":-0.504,"rho":27.8902,"theo":1350.3393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1325.30004882812},{"option":"SPXW260930P05725000","bid":104.4,"bid_size":0.0,"ask":105.0,"ask_size":0.0,"iv":0.2584,"open_interest":66.0,"volume":0.0,"delta":-0.1382,"gamma":0.0002,"vega":11.9615,"theta":-0.6653,"rho":-6.375,"theo":105.3869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.9,"last_trade_time":"2026-02-03T09:46:31","percent_change":0.0,"prev_day_close":107.850002288818},{"option":"SPXW260930C05750000","bid":1325.7,"bid_size":0.0,"ask":1333.8,"ask_size":0.0,"iv":0.2566,"open_interest":0.0,"volume":0.0,"delta":0.8594,"gamma":0.0002,"vega":12.1603,"theta":-0.514,"rho":27.8803,"theo":1328.5021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1303.70001220703},{"option":"SPXW260930P05750000","bid":106.9,"bid_size":0.0,"ask":107.6,"ask_size":0.0,"iv":0.2566,"open_interest":75.0,"volume":18.0,"delta":-0.1417,"gamma":0.0002,"vega":12.1603,"theta":-0.6721,"rho":-6.5339,"theo":107.9564,"change":-3.85,"open":104.16,"high":106.65,"low":104.16,"tick":"up","last_trade_price":106.65,"last_trade_time":"2026-02-18T13:52:43","percent_change":-3.48416,"prev_day_close":110.5},{"option":"SPXW260930C05775000","bid":1304.0,"bid_size":0.0,"ask":1312.0,"ask_size":0.0,"iv":0.2549,"open_interest":0.0,"volume":0.0,"delta":0.8558,"gamma":0.0002,"vega":12.3621,"theta":-0.524,"rho":27.866,"theo":1306.7285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1281.89996337891},{"option":"SPXW260930P05775000","bid":109.6,"bid_size":0.0,"ask":110.2,"ask_size":0.0,"iv":0.255,"open_interest":87.0,"volume":0.0,"delta":-0.1452,"gamma":0.0002,"vega":12.3621,"theta":-0.6789,"rho":-6.6971,"theo":110.5895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.72,"last_trade_time":"2026-02-13T16:08:07","percent_change":0.0,"prev_day_close":113.199996948242},{"option":"SPXW260930C05800000","bid":1282.3,"bid_size":0.0,"ask":1289.9,"ask_size":0.0,"iv":0.2531,"open_interest":5.0,"volume":10.0,"delta":0.8522,"gamma":0.0002,"vega":12.5669,"theta":-0.5339,"rho":27.8468,"theo":1285.0202,"change":20.66,"open":1280.86,"high":1280.86,"low":1280.86,"tick":"up","last_trade_price":1280.86,"last_trade_time":"2026-02-18T15:39:07","percent_change":1.63942,"prev_day_close":1260.20001220703},{"option":"SPXW260930P05800000","bid":112.3,"bid_size":0.0,"ask":112.9,"ask_size":0.0,"iv":0.2533,"open_interest":110.0,"volume":13.0,"delta":-0.1489,"gamma":0.0002,"vega":12.5669,"theta":-0.6856,"rho":-6.8653,"theo":113.288,"change":-2.5,"open":108.42,"high":113.5,"low":108.02,"tick":"up","last_trade_price":113.5,"last_trade_time":"2026-02-18T15:40:29","percent_change":-2.15517,"prev_day_close":116.0},{"option":"SPXW260930C05825000","bid":1260.7,"bid_size":0.0,"ask":1268.6,"ask_size":0.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":0.8484,"gamma":0.0002,"vega":12.7745,"theta":-0.5437,"rho":27.8223,"theo":1263.3791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1238.75},{"option":"SPXW260930P05825000","bid":114.9,"bid_size":0.0,"ask":115.7,"ask_size":0.0,"iv":0.2515,"open_interest":184.0,"volume":0.0,"delta":-0.1526,"gamma":0.0002,"vega":12.7745,"theta":-0.6923,"rho":-7.0387,"theo":116.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.74,"last_trade_time":"2026-02-04T09:53:44","percent_change":0.0,"prev_day_close":118.850002288818},{"option":"SPXW260930C05850000","bid":1239.1,"bid_size":0.0,"ask":1247.0,"ask_size":0.0,"iv":0.2499,"open_interest":1.0,"volume":0.0,"delta":0.8446,"gamma":0.0002,"vega":12.9842,"theta":-0.5534,"rho":27.7925,"theo":1241.8072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1331.22,"last_trade_time":"2026-01-13T10:42:35","percent_change":0.0,"prev_day_close":1217.5},{"option":"SPXW260930P05850000","bid":117.9,"bid_size":0.0,"ask":118.5,"ask_size":0.0,"iv":0.2498,"open_interest":238.0,"volume":17.0,"delta":-0.1564,"gamma":0.0002,"vega":12.9842,"theta":-0.6989,"rho":-7.2175,"theo":118.8884,"change":-3.93,"open":116.02,"high":117.87,"low":115.9,"tick":"up","last_trade_price":117.87,"last_trade_time":"2026-02-18T14:17:43","percent_change":-3.2266,"prev_day_close":121.800003051758},{"option":"SPXW260930C05875000","bid":1217.7,"bid_size":0.0,"ask":1225.5,"ask_size":0.0,"iv":0.2482,"open_interest":0.0,"volume":0.0,"delta":0.8407,"gamma":0.0002,"vega":13.1954,"theta":-0.5632,"rho":27.7576,"theo":1220.3064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.15002441406},{"option":"SPXW260930P05875000","bid":120.6,"bid_size":0.0,"ask":121.4,"ask_size":0.0,"iv":0.2481,"open_interest":138.0,"volume":2.0,"delta":-0.1604,"gamma":0.0002,"vega":13.1954,"theta":-0.7054,"rho":-7.4014,"theo":121.7943,"change":-5.72,"open":119.18,"high":119.18,"low":119.18,"tick":"no_change","last_trade_price":119.18,"last_trade_time":"2026-02-18T13:50:41","percent_change":-4.57966,"prev_day_close":124.900001525879},{"option":"SPXW260930C05900000","bid":1196.3,"bid_size":0.0,"ask":1203.7,"ask_size":0.0,"iv":0.2464,"open_interest":0.0,"volume":10.0,"delta":0.8367,"gamma":0.0002,"vega":13.4072,"theta":-0.5728,"rho":27.7183,"theo":1198.8783,"change":20.15,"open":1194.8,"high":1194.8,"low":1194.8,"tick":"up","last_trade_price":1194.8,"last_trade_time":"2026-02-18T15:39:07","percent_change":1.71541,"prev_day_close":1174.64996337891},{"option":"SPXW260930P05900000","bid":123.6,"bid_size":0.0,"ask":124.4,"ask_size":0.0,"iv":0.2464,"open_interest":193.0,"volume":4.0,"delta":-0.1644,"gamma":0.0002,"vega":13.4072,"theta":-0.7119,"rho":-7.5897,"theo":124.7729,"change":-6.25,"open":119.25,"high":121.82,"low":119.25,"tick":"down","last_trade_price":121.7,"last_trade_time":"2026-02-18T13:46:42","percent_change":-4.88472,"prev_day_close":127.949996948242},{"option":"SPXW260930C05925000","bid":1174.9,"bid_size":0.0,"ask":1182.6,"ask_size":0.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":0.8325,"gamma":0.0002,"vega":13.619,"theta":-0.5823,"rho":27.6749,"theo":1177.5244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1153.40002441406},{"option":"SPXW260930P05925000","bid":126.6,"bid_size":0.0,"ask":127.5,"ask_size":0.0,"iv":0.2447,"open_interest":326.0,"volume":0.0,"delta":-0.1685,"gamma":0.0002,"vega":13.619,"theta":-0.7183,"rho":-7.782,"theo":127.8257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":132.83,"last_trade_time":"2026-02-13T14:45:08","percent_change":0.0,"prev_day_close":131.150001525879},{"option":"SPXW260930C05950000","bid":1153.7,"bid_size":0.0,"ask":1161.3,"ask_size":0.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":0.8283,"gamma":0.0002,"vega":13.8308,"theta":-0.5918,"rho":27.6282,"theo":1156.2458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1132.30004882812},{"option":"SPXW260930P05950000","bid":129.7,"bid_size":0.0,"ask":130.6,"ask_size":0.0,"iv":0.243,"open_interest":119.0,"volume":0.0,"delta":-0.1727,"gamma":0.0002,"vega":13.8308,"theta":-0.7245,"rho":-7.9777,"theo":130.9538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.9,"last_trade_time":"2026-02-11T09:32:38","percent_change":0.0,"prev_day_close":134.400001525879},{"option":"SPXW260930C05975000","bid":1132.5,"bid_size":0.0,"ask":1140.1,"ask_size":0.0,"iv":0.2414,"open_interest":0.0,"volume":0.0,"delta":0.824,"gamma":0.0002,"vega":14.0427,"theta":-0.6011,"rho":27.5781,"theo":1135.0434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1111.34997558594},{"option":"SPXW260930P05975000","bid":132.9,"bid_size":0.0,"ask":133.9,"ask_size":0.0,"iv":0.2414,"open_interest":279.0,"volume":0.0,"delta":-0.177,"gamma":0.0002,"vega":14.0427,"theta":-0.7307,"rho":-8.1767,"theo":134.1582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.58,"last_trade_time":"2026-02-17T10:24:43","percent_change":0.0,"prev_day_close":137.75},{"option":"SPXW260930C06000000","bid":1111.4,"bid_size":0.0,"ask":1119.0,"ask_size":0.0,"iv":0.2397,"open_interest":47.0,"volume":0.0,"delta":0.8196,"gamma":0.0002,"vega":14.2551,"theta":-0.6103,"rho":27.5245,"theo":1113.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1175.25,"last_trade_time":"2026-02-11T12:16:52","percent_change":0.0,"prev_day_close":1090.19995117188},{"option":"SPXW260930P06000000","bid":136.2,"bid_size":0.0,"ask":137.2,"ask_size":0.0,"iv":0.2397,"open_interest":2735.0,"volume":2.0,"delta":-0.1814,"gamma":0.0002,"vega":14.2551,"theta":-0.7368,"rho":-8.3793,"theo":137.4399,"change":-9.65,"open":131.55,"high":131.55,"low":131.55,"tick":"down","last_trade_price":131.55,"last_trade_time":"2026-02-18T10:54:38","percent_change":-6.83428,"prev_day_close":141.200004577637},{"option":"SPXW260930C06025000","bid":1090.4,"bid_size":0.0,"ask":1097.9,"ask_size":0.0,"iv":0.2378,"open_interest":3.0,"volume":0.0,"delta":0.8151,"gamma":0.0002,"vega":14.4688,"theta":-0.6195,"rho":27.4665,"theo":1092.8722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1130.0,"last_trade_time":"2025-11-26T11:50:47","percent_change":0.0,"prev_day_close":1069.35003662109},{"option":"SPXW260930P06025000","bid":139.6,"bid_size":0.0,"ask":140.6,"ask_size":0.0,"iv":0.238,"open_interest":359.0,"volume":0.0,"delta":-0.186,"gamma":0.0002,"vega":14.4688,"theta":-0.7428,"rho":-8.5863,"theo":140.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":138.87,"last_trade_time":"2026-02-06T11:39:51","percent_change":0.0,"prev_day_close":144.700004577637},{"option":"SPXW260930C06050000","bid":1069.5,"bid_size":0.0,"ask":1076.9,"ask_size":0.0,"iv":0.2362,"open_interest":41.0,"volume":0.0,"delta":0.8104,"gamma":0.0002,"vega":14.6844,"theta":-0.6285,"rho":27.4033,"theo":1071.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1019.55,"last_trade_time":"2026-02-05T15:23:56","percent_change":0.0,"prev_day_close":1048.54998779297},{"option":"SPXW260930P06050000","bid":143.1,"bid_size":0.0,"ask":144.1,"ask_size":0.0,"iv":0.2363,"open_interest":223.0,"volume":4.0,"delta":-0.1906,"gamma":0.0002,"vega":14.6844,"theta":-0.7486,"rho":-8.7984,"theo":144.2414,"change":-8.63,"open":139.67,"high":139.67,"low":139.67,"tick":"down","last_trade_price":139.67,"last_trade_time":"2026-02-18T11:57:54","percent_change":-5.81928,"prev_day_close":148.299995422363},{"option":"SPXW260930C06075000","bid":1048.7,"bid_size":0.0,"ask":1056.0,"ask_size":0.0,"iv":0.2343,"open_interest":2.0,"volume":0.0,"delta":0.8057,"gamma":0.0002,"vega":14.9021,"theta":-0.6373,"rho":27.334,"theo":1051.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1181.39,"last_trade_time":"2025-10-29T10:46:24","percent_change":0.0,"prev_day_close":1027.79998779297},{"option":"SPXW260930P06075000","bid":146.6,"bid_size":0.0,"ask":147.6,"ask_size":0.0,"iv":0.2346,"open_interest":204.0,"volume":0.0,"delta":-0.1953,"gamma":0.0002,"vega":14.9021,"theta":-0.7543,"rho":-9.0168,"theo":147.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.98,"last_trade_time":"2026-02-12T11:08:28","percent_change":0.0,"prev_day_close":152.0},{"option":"SPXW260930C06100000","bid":1027.9,"bid_size":0.0,"ask":1035.2,"ask_size":0.0,"iv":0.233,"open_interest":9.0,"volume":0.0,"delta":0.8009,"gamma":0.0002,"vega":15.1218,"theta":-0.646,"rho":27.2578,"theo":1030.2264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1163.05,"last_trade_time":"2025-10-29T10:43:36","percent_change":0.0,"prev_day_close":1007.19998168945},{"option":"SPXW260930P06100000","bid":150.2,"bid_size":0.0,"ask":151.3,"ask_size":0.0,"iv":0.233,"open_interest":1624.0,"volume":60.0,"delta":-0.2002,"gamma":0.0002,"vega":15.1218,"theta":-0.7599,"rho":-9.2419,"theo":151.3747,"change":-2.79,"open":152.93,"high":152.96,"low":152.93,"tick":"up","last_trade_price":152.96,"last_trade_time":"2026-02-18T14:49:26","percent_change":-1.79133,"prev_day_close":155.75},{"option":"SPXW260930C06125000","bid":1007.3,"bid_size":0.0,"ask":1014.5,"ask_size":0.0,"iv":0.2312,"open_interest":39.0,"volume":0.0,"delta":0.7959,"gamma":0.0002,"vega":15.3427,"theta":-0.6546,"rho":27.1746,"theo":1009.5177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1096.87,"last_trade_time":"2025-11-12T12:40:54","percent_change":0.0,"prev_day_close":986.649993896484},{"option":"SPXW260930P06125000","bid":154.0,"bid_size":0.0,"ask":155.0,"ask_size":0.0,"iv":0.2313,"open_interest":54.0,"volume":0.0,"delta":-0.2052,"gamma":0.0002,"vega":15.3427,"theta":-0.7653,"rho":-9.4741,"theo":155.0727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.3,"last_trade_time":"2026-01-29T11:38:09","percent_change":0.0,"prev_day_close":159.599998474121},{"option":"SPXW260930C06150000","bid":986.7,"bid_size":0.0,"ask":993.9,"ask_size":0.0,"iv":0.2296,"open_interest":2.0,"volume":0.0,"delta":0.7908,"gamma":0.0002,"vega":15.5639,"theta":-0.663,"rho":27.0848,"theo":988.9004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1124.3,"last_trade_time":"2025-10-29T10:43:13","percent_change":0.0,"prev_day_close":966.100006103516},{"option":"SPXW260930P06150000","bid":157.8,"bid_size":0.0,"ask":158.8,"ask_size":0.0,"iv":0.2296,"open_interest":175.0,"volume":0.0,"delta":-0.2102,"gamma":0.0002,"vega":15.5639,"theta":-0.7705,"rho":-9.7128,"theo":158.8621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":156.1,"last_trade_time":"2026-02-06T11:52:09","percent_change":0.0,"prev_day_close":163.599998474121},{"option":"SPXW260930C06175000","bid":966.2,"bid_size":0.0,"ask":973.3,"ask_size":0.0,"iv":0.228,"open_interest":1.0,"volume":0.0,"delta":0.7856,"gamma":0.0002,"vega":15.7844,"theta":-0.6712,"rho":26.9894,"theo":968.3769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":907.18,"last_trade_time":"2025-11-18T13:40:33","percent_change":0.0,"prev_day_close":946.050018310547},{"option":"SPXW260930P06175000","bid":161.7,"bid_size":0.0,"ask":162.7,"ask_size":0.0,"iv":0.2279,"open_interest":911.0,"volume":40.0,"delta":-0.2154,"gamma":0.0002,"vega":15.7844,"theta":-0.7756,"rho":-9.9572,"theo":162.7454,"change":-3.12,"open":164.53,"high":164.53,"low":164.53,"tick":"no_change","last_trade_price":164.53,"last_trade_time":"2026-02-18T09:41:10","percent_change":-1.86102,"prev_day_close":167.650001525879},{"option":"SPXW260930C06200000","bid":945.8,"bid_size":0.0,"ask":952.9,"ask_size":0.0,"iv":0.226,"open_interest":29.0,"volume":0.0,"delta":0.7803,"gamma":0.0002,"vega":16.0035,"theta":-0.6793,"rho":26.8892,"theo":947.9495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":909.06,"last_trade_time":"2026-02-17T09:30:20","percent_change":0.0,"prev_day_close":925.799987792969},{"option":"SPXW260930P06200000","bid":165.7,"bid_size":0.0,"ask":166.7,"ask_size":0.0,"iv":0.2262,"open_interest":626.0,"volume":9.0,"delta":-0.2208,"gamma":0.0002,"vega":16.0035,"theta":-0.7804,"rho":-10.2063,"theo":166.7247,"change":-7.57,"open":159.45,"high":166.07,"low":159.45,"tick":"up","last_trade_price":164.18,"last_trade_time":"2026-02-18T14:00:04","percent_change":-4.40757,"prev_day_close":171.75},{"option":"SPXW260930C06225000","bid":925.5,"bid_size":0.0,"ask":932.6,"ask_size":0.0,"iv":0.2244,"open_interest":10.0,"volume":0.0,"delta":0.7748,"gamma":0.0002,"vega":16.2208,"theta":-0.6871,"rho":26.785,"theo":927.6198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":987.71,"last_trade_time":"2026-02-11T12:16:52","percent_change":0.0,"prev_day_close":905.450012207031},{"option":"SPXW260930P06225000","bid":169.8,"bid_size":0.0,"ask":170.8,"ask_size":0.0,"iv":0.2245,"open_interest":362.0,"volume":0.0,"delta":-0.2262,"gamma":0.0002,"vega":16.2208,"theta":-0.7851,"rho":-10.4596,"theo":170.8017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.7,"last_trade_time":"2026-02-10T12:42:22","percent_change":0.0,"prev_day_close":176.050003051758},{"option":"SPXW260930C06250000","bid":905.4,"bid_size":0.0,"ask":912.4,"ask_size":0.0,"iv":0.2226,"open_interest":4.0,"volume":0.0,"delta":0.7692,"gamma":0.0002,"vega":16.4366,"theta":-0.6948,"rho":26.6767,"theo":907.3893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":978.17,"last_trade_time":"2026-02-10T15:02:23","percent_change":0.0,"prev_day_close":885.350006103516},{"option":"SPXW260930P06250000","bid":174.0,"bid_size":0.0,"ask":175.0,"ask_size":0.0,"iv":0.2228,"open_interest":440.0,"volume":2.0,"delta":-0.2318,"gamma":0.0002,"vega":16.4366,"theta":-0.7896,"rho":-10.7168,"theo":174.9779,"change":-10.47,"open":169.93,"high":169.93,"low":169.93,"tick":"up","last_trade_price":169.93,"last_trade_time":"2026-02-18T11:57:54","percent_change":-5.80377,"prev_day_close":180.400001525879},{"option":"SPXW260930C06275000","bid":885.3,"bid_size":0.0,"ask":892.2,"ask_size":0.0,"iv":0.221,"open_interest":2.0,"volume":0.0,"delta":0.7635,"gamma":0.0003,"vega":16.6516,"theta":-0.7022,"rho":26.5636,"theo":887.2599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":917.49,"last_trade_time":"2025-12-01T10:41:53","percent_change":0.0,"prev_day_close":865.5},{"option":"SPXW260930P06275000","bid":178.3,"bid_size":0.0,"ask":179.3,"ask_size":0.0,"iv":0.2212,"open_interest":22.0,"volume":0.0,"delta":-0.2375,"gamma":0.0003,"vega":16.6516,"theta":-0.7939,"rho":-10.9789,"theo":179.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.84,"last_trade_time":"2026-02-12T12:20:03","percent_change":0.0,"prev_day_close":184.849998474121},{"option":"SPXW260930C06300000","bid":865.3,"bid_size":0.0,"ask":872.0,"ask_size":0.0,"iv":0.2194,"open_interest":6.0,"volume":0.0,"delta":0.7577,"gamma":0.0003,"vega":16.8665,"theta":-0.7094,"rho":26.4445,"theo":867.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":935.79,"last_trade_time":"2025-12-26T13:23:07","percent_change":0.0,"prev_day_close":845.549987792969},{"option":"SPXW260930P06300000","bid":182.7,"bid_size":0.0,"ask":183.7,"ask_size":0.0,"iv":0.2194,"open_interest":357.0,"volume":9.0,"delta":-0.2434,"gamma":0.0003,"vega":16.8665,"theta":-0.798,"rho":-11.2469,"theo":183.6358,"change":-8.47,"open":175.85,"high":182.97,"low":175.85,"tick":"up","last_trade_price":180.98,"last_trade_time":"2026-02-18T14:00:04","percent_change":-4.47084,"prev_day_close":189.449996948242},{"option":"SPXW260930C06305000","bid":857.9,"bid_size":0.0,"ask":870.3,"ask_size":0.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.7565,"gamma":0.0003,"vega":16.9095,"theta":-0.7108,"rho":26.4199,"theo":863.2413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":842.200012207031},{"option":"SPXW260930P06305000","bid":183.6,"bid_size":0.0,"ask":184.6,"ask_size":0.0,"iv":0.2191,"open_interest":5.0,"volume":0.0,"delta":-0.2445,"gamma":0.0003,"vega":16.9095,"theta":-0.7987,"rho":-11.3014,"theo":184.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.45,"last_trade_time":"2026-01-05T15:23:03","percent_change":0.0,"prev_day_close":190.349998474121},{"option":"SPXW260930C06310000","bid":857.3,"bid_size":0.0,"ask":864.0,"ask_size":0.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.7553,"gamma":0.0003,"vega":16.9526,"theta":-0.7123,"rho":26.3949,"theo":859.253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.399993896484},{"option":"SPXW260930P06310000","bid":184.5,"bid_size":0.0,"ask":185.5,"ask_size":0.0,"iv":0.2188,"open_interest":22.0,"volume":0.0,"delta":-0.2457,"gamma":0.0003,"vega":16.9526,"theta":-0.7995,"rho":-11.3561,"theo":185.4177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.6,"last_trade_time":"2026-02-02T10:18:31","percent_change":0.0,"prev_day_close":191.299995422363},{"option":"SPXW260930C06315000","bid":850.0,"bid_size":0.0,"ask":862.4,"ask_size":0.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.7541,"gamma":0.0003,"vega":16.9956,"theta":-0.7136,"rho":26.3696,"theo":855.2691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.299987792969},{"option":"SPXW260930P06315000","bid":185.4,"bid_size":0.0,"ask":186.4,"ask_size":0.0,"iv":0.2184,"open_interest":10.0,"volume":0.0,"delta":-0.2469,"gamma":0.0003,"vega":16.9956,"theta":-0.8003,"rho":-11.4112,"theo":186.3151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.45,"last_trade_time":"2026-02-02T10:18:31","percent_change":0.0,"prev_day_close":192.25},{"option":"SPXW260930C06320000","bid":849.4,"bid_size":0.0,"ask":856.1,"ask_size":0.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.7529,"gamma":0.0003,"vega":17.0387,"theta":-0.715,"rho":26.344,"theo":851.2895,"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":830.550018310547},{"option":"SPXW260930P06320000","bid":186.3,"bid_size":0.0,"ask":187.3,"ask_size":0.0,"iv":0.2181,"open_interest":19.0,"volume":0.0,"delta":-0.2481,"gamma":0.0003,"vega":17.0387,"theta":-0.801,"rho":-11.4666,"theo":187.2169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.8,"last_trade_time":"2026-02-03T16:02:35","percent_change":0.0,"prev_day_close":193.150001525879},{"option":"SPXW260930C06325000","bid":845.4,"bid_size":0.0,"ask":852.1,"ask_size":0.0,"iv":0.2176,"open_interest":1.0,"volume":0.0,"delta":0.7517,"gamma":0.0003,"vega":17.0818,"theta":-0.7164,"rho":26.318,"theo":847.3143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":906.32,"last_trade_time":"2025-12-08T10:36:57","percent_change":0.0,"prev_day_close":825.949981689453},{"option":"SPXW260930P06325000","bid":187.2,"bid_size":0.0,"ask":188.2,"ask_size":0.0,"iv":0.2177,"open_interest":100.0,"volume":0.0,"delta":-0.2493,"gamma":0.0003,"vega":17.0818,"theta":-0.8018,"rho":-11.5224,"theo":188.123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.38,"last_trade_time":"2026-02-09T13:34:15","percent_change":0.0,"prev_day_close":194.150001525879},{"option":"SPXW260930C06330000","bid":841.4,"bid_size":0.0,"ask":848.4,"ask_size":0.0,"iv":0.2174,"open_interest":1.0,"volume":0.0,"delta":0.7505,"gamma":0.0003,"vega":17.1249,"theta":-0.7178,"rho":26.2917,"theo":843.3435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":807.64,"last_trade_time":"2026-02-05T11:47:23","percent_change":0.0,"prev_day_close":822.5},{"option":"SPXW260930P06330000","bid":188.1,"bid_size":0.0,"ask":189.2,"ask_size":0.0,"iv":0.2174,"open_interest":17.0,"volume":0.0,"delta":-0.2505,"gamma":0.0003,"vega":17.1249,"theta":-0.8025,"rho":-11.5785,"theo":189.0335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.0,"last_trade_time":"2026-02-06T10:01:19","percent_change":0.0,"prev_day_close":195.050003051758},{"option":"SPXW260930C06335000","bid":834.2,"bid_size":0.0,"ask":846.5,"ask_size":0.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":0.7493,"gamma":0.0003,"vega":17.168,"theta":-0.7191,"rho":26.265,"theo":839.3771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":818.599975585938},{"option":"SPXW260930P06335000","bid":189.0,"bid_size":0.0,"ask":190.2,"ask_size":0.0,"iv":0.2171,"open_interest":19.0,"volume":0.0,"delta":-0.2518,"gamma":0.0003,"vega":17.168,"theta":-0.8032,"rho":-11.635,"theo":189.9485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.4,"last_trade_time":"2026-02-03T16:02:35","percent_change":0.0,"prev_day_close":196.050003051758},{"option":"SPXW260930C06340000","bid":833.5,"bid_size":0.0,"ask":840.2,"ask_size":0.0,"iv":0.2167,"open_interest":2.0,"volume":0.0,"delta":0.7481,"gamma":0.0003,"vega":17.2112,"theta":-0.7205,"rho":26.238,"theo":835.4152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":750.08,"last_trade_time":"2025-11-19T14:39:39","percent_change":0.0,"prev_day_close":814.850006103516},{"option":"SPXW260930P06340000","bid":189.9,"bid_size":0.0,"ask":191.0,"ask_size":0.0,"iv":0.2167,"open_interest":13.0,"volume":0.0,"delta":-0.253,"gamma":0.0003,"vega":17.2112,"theta":-0.804,"rho":-11.6918,"theo":190.868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.5,"last_trade_time":"2026-01-30T12:17:30","percent_change":0.0,"prev_day_close":197.0},{"option":"SPXW260930C06345000","bid":826.3,"bid_size":0.0,"ask":838.7,"ask_size":0.0,"iv":0.2166,"open_interest":4.0,"volume":0.0,"delta":0.7468,"gamma":0.0003,"vega":17.2543,"theta":-0.7218,"rho":26.2106,"theo":831.4579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":810.949981689453},{"option":"SPXW260930P06345000","bid":190.8,"bid_size":0.0,"ask":191.9,"ask_size":0.0,"iv":0.2164,"open_interest":3.0,"volume":0.0,"delta":-0.2542,"gamma":0.0003,"vega":17.2543,"theta":-0.8047,"rho":-11.749,"theo":191.792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.1,"last_trade_time":"2026-01-14T10:38:19","percent_change":0.0,"prev_day_close":197.949996948242},{"option":"SPXW260930C06350000","bid":825.6,"bid_size":0.0,"ask":832.3,"ask_size":0.0,"iv":0.216,"open_interest":5.0,"volume":0.0,"delta":0.7456,"gamma":0.0003,"vega":17.2974,"theta":-0.7232,"rho":26.1828,"theo":827.5051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":885.13,"last_trade_time":"2026-02-03T11:47:54","percent_change":0.0,"prev_day_close":806.149993896484},{"option":"SPXW260930P06350000","bid":191.8,"bid_size":0.0,"ask":192.9,"ask_size":0.0,"iv":0.216,"open_interest":161.0,"volume":0.0,"delta":-0.2554,"gamma":0.0003,"vega":17.2974,"theta":-0.8054,"rho":-11.8066,"theo":192.7205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.9,"last_trade_time":"2026-01-14T10:35:50","percent_change":0.0,"prev_day_close":198.949996948242},{"option":"SPXW260930C06355000","bid":818.3,"bid_size":0.0,"ask":830.6,"ask_size":0.0,"iv":0.2159,"open_interest":0.0,"volume":0.0,"delta":0.7444,"gamma":0.0003,"vega":17.3406,"theta":-0.7245,"rho":26.1547,"theo":823.5568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.100006103516},{"option":"SPXW260930P06355000","bid":192.7,"bid_size":0.0,"ask":193.8,"ask_size":0.0,"iv":0.2157,"open_interest":14.0,"volume":0.0,"delta":-0.2567,"gamma":0.0003,"vega":17.3406,"theta":-0.806,"rho":-11.8645,"theo":193.6536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.6,"last_trade_time":"2026-02-04T09:34:23","percent_change":0.0,"prev_day_close":199.899993896484},{"option":"SPXW260930C06360000","bid":817.7,"bid_size":0.0,"ask":824.4,"ask_size":0.0,"iv":0.2153,"open_interest":1.0,"volume":0.0,"delta":0.7431,"gamma":0.0003,"vega":17.3836,"theta":-0.7258,"rho":26.1262,"theo":819.6132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":814.92,"last_trade_time":"2026-02-13T14:15:33","percent_change":0.0,"prev_day_close":799.0},{"option":"SPXW260930P06360000","bid":193.6,"bid_size":0.0,"ask":194.7,"ask_size":0.0,"iv":0.2154,"open_interest":37.0,"volume":0.0,"delta":-0.2579,"gamma":0.0003,"vega":17.3836,"theta":-0.8067,"rho":-11.9227,"theo":194.5914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.1,"last_trade_time":"2026-01-30T12:17:30","percent_change":0.0,"prev_day_close":200.899993896484},{"option":"SPXW260930C06365000","bid":810.5,"bid_size":0.0,"ask":822.8,"ask_size":0.0,"iv":0.2152,"open_interest":1.0,"volume":0.0,"delta":0.7419,"gamma":0.0003,"vega":17.4267,"theta":-0.7271,"rho":26.0974,"theo":815.6743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":811.02,"last_trade_time":"2026-02-13T14:15:33","percent_change":0.0,"prev_day_close":795.149993896484},{"option":"SPXW260930P06365000","bid":194.6,"bid_size":0.0,"ask":195.7,"ask_size":0.0,"iv":0.215,"open_interest":34.0,"volume":0.0,"delta":-0.2592,"gamma":0.0003,"vega":17.4267,"theta":-0.8074,"rho":-11.9814,"theo":195.5337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.68,"last_trade_time":"2026-02-06T13:35:41","percent_change":0.0,"prev_day_close":201.849998474121},{"option":"SPXW260930C06370000","bid":809.9,"bid_size":0.0,"ask":816.5,"ask_size":0.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7406,"gamma":0.0003,"vega":17.4698,"theta":-0.7284,"rho":26.0682,"theo":811.74,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":791.25},{"option":"SPXW260930P06370000","bid":195.5,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.2147,"open_interest":14.0,"volume":0.0,"delta":-0.2604,"gamma":0.0003,"vega":17.4698,"theta":-0.808,"rho":-12.0404,"theo":196.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.64,"last_trade_time":"2026-01-23T15:03:57","percent_change":0.0,"prev_day_close":202.849998474121},{"option":"SPXW260930C06375000","bid":806.0,"bid_size":0.0,"ask":812.5,"ask_size":0.0,"iv":0.2143,"open_interest":1.0,"volume":0.0,"delta":0.7393,"gamma":0.0003,"vega":17.5127,"theta":-0.7296,"rho":26.0387,"theo":807.8104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":868.26,"last_trade_time":"2025-12-23T15:01:59","percent_change":0.0,"prev_day_close":786.800018310547},{"option":"SPXW260930P06375000","bid":196.5,"bid_size":0.0,"ask":197.6,"ask_size":0.0,"iv":0.2143,"open_interest":482.0,"volume":0.0,"delta":-0.2617,"gamma":0.0003,"vega":17.5127,"theta":-0.8087,"rho":-12.0997,"theo":197.4326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.78,"last_trade_time":"2026-02-17T09:58:26","percent_change":0.0,"prev_day_close":203.849998474121},{"option":"SPXW260930C06380000","bid":802.0,"bid_size":0.0,"ask":808.6,"ask_size":0.0,"iv":0.214,"open_interest":4.0,"volume":0.0,"delta":0.7381,"gamma":0.0003,"vega":17.5556,"theta":-0.7309,"rho":26.0088,"theo":803.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":853.3,"last_trade_time":"2025-11-26T11:50:47","percent_change":0.0,"prev_day_close":783.550018310547},{"option":"SPXW260930P06380000","bid":197.4,"bid_size":0.0,"ask":198.5,"ask_size":0.0,"iv":0.214,"open_interest":354.0,"volume":0.0,"delta":-0.263,"gamma":0.0003,"vega":17.5556,"theta":-0.8093,"rho":-12.1593,"theo":198.3891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.49,"last_trade_time":"2026-02-04T09:40:15","percent_change":0.0,"prev_day_close":204.849998474121},{"option":"SPXW260930C06385000","bid":794.8,"bid_size":0.0,"ask":807.0,"ask_size":0.0,"iv":0.2138,"open_interest":0.0,"volume":0.0,"delta":0.7368,"gamma":0.0003,"vega":17.5985,"theta":-0.7322,"rho":25.9786,"theo":799.9656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":779.549987792969},{"option":"SPXW260930P06385000","bid":198.4,"bid_size":0.0,"ask":199.6,"ask_size":0.0,"iv":0.2136,"open_interest":93.0,"volume":0.0,"delta":-0.2642,"gamma":0.0003,"vega":17.5985,"theta":-0.8099,"rho":-12.2193,"theo":199.3504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.0,"last_trade_time":"2026-02-09T11:12:40","percent_change":0.0,"prev_day_close":205.800003051758},{"option":"SPXW260930C06390000","bid":794.2,"bid_size":0.0,"ask":800.8,"ask_size":0.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.7355,"gamma":0.0003,"vega":17.6412,"theta":-0.7334,"rho":25.948,"theo":796.0504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":775.849975585938},{"option":"SPXW260930P06390000","bid":199.4,"bid_size":0.0,"ask":200.5,"ask_size":0.0,"iv":0.2133,"open_interest":10.0,"volume":0.0,"delta":-0.2655,"gamma":0.0003,"vega":17.6412,"theta":-0.8105,"rho":-12.2797,"theo":200.3165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.88,"last_trade_time":"2026-01-09T10:12:07","percent_change":0.0,"prev_day_close":206.800003051758},{"option":"SPXW260930C06395000","bid":786.9,"bid_size":0.0,"ask":799.2,"ask_size":0.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":0.7342,"gamma":0.0003,"vega":17.6839,"theta":-0.7346,"rho":25.9172,"theo":792.14,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.950012207031},{"option":"SPXW260930P06395000","bid":200.3,"bid_size":0.0,"ask":201.4,"ask_size":0.0,"iv":0.2129,"open_interest":34.0,"volume":0.0,"delta":-0.2668,"gamma":0.0003,"vega":17.6839,"theta":-0.8111,"rho":-12.3403,"theo":201.2875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.28,"last_trade_time":"2026-02-09T13:28:07","percent_change":0.0,"prev_day_close":207.849998474121},{"option":"SPXW260930C06400000","bid":786.4,"bid_size":0.0,"ask":792.9,"ask_size":0.0,"iv":0.2126,"open_interest":226.0,"volume":0.0,"delta":0.7329,"gamma":0.0003,"vega":17.7265,"theta":-0.7358,"rho":25.886,"theo":788.2345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":741.92,"last_trade_time":"2025-12-17T13:11:22","percent_change":0.0,"prev_day_close":767.350006103516},{"option":"SPXW260930P06400000","bid":201.3,"bid_size":0.0,"ask":202.5,"ask_size":0.0,"iv":0.2126,"open_interest":414.0,"volume":0.0,"delta":-0.2681,"gamma":0.0003,"vega":17.7265,"theta":-0.8117,"rho":-12.4013,"theo":202.2633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.0,"last_trade_time":"2026-02-17T12:02:00","percent_change":0.0,"prev_day_close":208.849998474121},{"option":"SPXW260930C06405000","bid":779.2,"bid_size":0.0,"ask":791.4,"ask_size":0.0,"iv":0.2124,"open_interest":12.0,"volume":0.0,"delta":0.7316,"gamma":0.0003,"vega":17.7689,"theta":-0.737,"rho":25.8547,"theo":784.3338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":919.35,"last_trade_time":"2025-10-28T15:12:11","percent_change":0.0,"prev_day_close":764.25},{"option":"SPXW260930P06405000","bid":202.3,"bid_size":0.0,"ask":203.5,"ask_size":0.0,"iv":0.2123,"open_interest":51.0,"volume":0.0,"delta":-0.2694,"gamma":0.0003,"vega":17.7689,"theta":-0.8123,"rho":-12.4624,"theo":203.2441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":215.1,"last_trade_time":"2026-02-17T12:38:48","percent_change":0.0,"prev_day_close":209.899993896484},{"option":"SPXW260930C06410000","bid":778.6,"bid_size":0.0,"ask":785.1,"ask_size":0.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.7303,"gamma":0.0003,"vega":17.8113,"theta":-0.7382,"rho":25.8231,"theo":780.4381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":760.349975585938},{"option":"SPXW260930P06410000","bid":203.3,"bid_size":0.0,"ask":204.4,"ask_size":0.0,"iv":0.2119,"open_interest":68.0,"volume":0.0,"delta":-0.2707,"gamma":0.0003,"vega":17.8113,"theta":-0.8129,"rho":-12.5238,"theo":204.2297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.22,"last_trade_time":"2026-02-13T12:05:04","percent_change":0.0,"prev_day_close":210.899993896484},{"option":"SPXW260930C06415000","bid":771.4,"bid_size":0.0,"ask":783.7,"ask_size":0.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.729,"gamma":0.0003,"vega":17.8535,"theta":-0.7394,"rho":25.7912,"theo":776.5474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":756.5},{"option":"SPXW260930P06415000","bid":204.3,"bid_size":0.0,"ask":205.4,"ask_size":0.0,"iv":0.2116,"open_interest":30.0,"volume":0.0,"delta":-0.272,"gamma":0.0003,"vega":17.8535,"theta":-0.8134,"rho":-12.5855,"theo":205.2203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.87,"last_trade_time":"2026-02-02T09:36:09","percent_change":0.0,"prev_day_close":211.899993896484},{"option":"SPXW260930C06420000","bid":770.9,"bid_size":0.0,"ask":777.3,"ask_size":0.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.7277,"gamma":0.0003,"vega":17.8956,"theta":-0.7406,"rho":25.759,"theo":772.6616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":752.700012207031},{"option":"SPXW260930P06420000","bid":205.3,"bid_size":0.0,"ask":206.3,"ask_size":0.0,"iv":0.2112,"open_interest":53.0,"volume":0.0,"delta":-0.2733,"gamma":0.0003,"vega":17.8956,"theta":-0.814,"rho":-12.6475,"theo":206.2158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":186.1,"last_trade_time":"2026-02-02T15:58:56","percent_change":0.0,"prev_day_close":213.0},{"option":"SPXW260930C06425000","bid":767.0,"bid_size":0.0,"ask":773.4,"ask_size":0.0,"iv":0.2109,"open_interest":2.0,"volume":0.0,"delta":0.7264,"gamma":0.0003,"vega":17.9375,"theta":-0.7418,"rho":25.7266,"theo":768.7808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":726.99,"last_trade_time":"2025-12-17T13:05:58","percent_change":0.0,"prev_day_close":748.149993896484},{"option":"SPXW260930P06425000","bid":206.2,"bid_size":0.0,"ask":207.3,"ask_size":0.0,"iv":0.2109,"open_interest":426.0,"volume":0.0,"delta":-0.2747,"gamma":0.0003,"vega":17.9375,"theta":-0.8145,"rho":-12.7097,"theo":207.2164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":234.67,"last_trade_time":"2026-02-17T10:24:43","percent_change":0.0,"prev_day_close":214.0},{"option":"SPXW260930C06430000","bid":763.0,"bid_size":0.0,"ask":769.6,"ask_size":0.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":0.725,"gamma":0.0003,"vega":17.9792,"theta":-0.7429,"rho":25.6939,"theo":764.905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":744.899993896484},{"option":"SPXW260930P06430000","bid":207.3,"bid_size":0.0,"ask":208.3,"ask_size":0.0,"iv":0.2105,"open_interest":86.0,"volume":0.0,"delta":-0.276,"gamma":0.0003,"vega":17.9792,"theta":-0.815,"rho":-12.7721,"theo":208.2219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.8,"last_trade_time":"2026-02-13T15:47:22","percent_change":0.0,"prev_day_close":215.100006103516},{"option":"SPXW260930C06435000","bid":755.8,"bid_size":0.0,"ask":768.1,"ask_size":0.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.7237,"gamma":0.0003,"vega":18.0208,"theta":-0.744,"rho":25.6611,"theo":761.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":741.150024414062},{"option":"SPXW260930P06435000","bid":208.4,"bid_size":0.0,"ask":209.4,"ask_size":0.0,"iv":0.2102,"open_interest":37.0,"volume":0.0,"delta":-0.2773,"gamma":0.0003,"vega":18.0208,"theta":-0.8155,"rho":-12.8348,"theo":209.2325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.64,"last_trade_time":"2026-02-17T14:26:44","percent_change":0.0,"prev_day_close":216.100006103516},{"option":"SPXW260930C06440000","bid":755.4,"bid_size":0.0,"ask":761.9,"ask_size":0.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":0.7224,"gamma":0.0003,"vega":18.0623,"theta":-0.7452,"rho":25.6281,"theo":757.1685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":737.299987792969},{"option":"SPXW260930P06440000","bid":209.3,"bid_size":0.0,"ask":210.4,"ask_size":0.0,"iv":0.2098,"open_interest":12.0,"volume":0.0,"delta":-0.2787,"gamma":0.0003,"vega":18.0623,"theta":-0.816,"rho":-12.8976,"theo":210.2481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.27,"last_trade_time":"2026-02-17T15:48:22","percent_change":0.0,"prev_day_close":217.150001525879},{"option":"SPXW260930C06445000","bid":748.1,"bid_size":0.0,"ask":760.3,"ask_size":0.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":0.721,"gamma":0.0003,"vega":18.1036,"theta":-0.7463,"rho":25.5948,"theo":753.3078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":733.549987792969},{"option":"SPXW260930P06445000","bid":210.3,"bid_size":0.0,"ask":211.5,"ask_size":0.0,"iv":0.2095,"open_interest":248.0,"volume":0.0,"delta":-0.28,"gamma":0.0003,"vega":18.1036,"theta":-0.8165,"rho":-12.9606,"theo":211.2688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.8,"last_trade_time":"2026-02-10T10:31:11","percent_change":0.0,"prev_day_close":218.199996948242},{"option":"SPXW260930C06450000","bid":747.7,"bid_size":0.0,"ask":754.2,"ask_size":0.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":0.7197,"gamma":0.0003,"vega":18.1447,"theta":-0.7474,"rho":25.5614,"theo":749.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":698.81,"last_trade_time":"2025-11-18T14:05:15","percent_change":0.0,"prev_day_close":729.049987792969},{"option":"SPXW260930P06450000","bid":211.3,"bid_size":0.0,"ask":212.4,"ask_size":0.0,"iv":0.2091,"open_interest":199.0,"volume":0.0,"delta":-0.2814,"gamma":0.0003,"vega":18.1447,"theta":-0.8169,"rho":-13.0238,"theo":212.2945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.26,"last_trade_time":"2026-02-12T15:50:58","percent_change":0.0,"prev_day_close":219.300003051758},{"option":"SPXW260930C06455000","bid":740.4,"bid_size":0.0,"ask":752.6,"ask_size":0.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":0.7183,"gamma":0.0003,"vega":18.1856,"theta":-0.7485,"rho":25.5278,"theo":745.6017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":725.75},{"option":"SPXW260930P06455000","bid":212.3,"bid_size":0.0,"ask":213.4,"ask_size":0.0,"iv":0.2088,"open_interest":263.0,"volume":0.0,"delta":-0.2827,"gamma":0.0003,"vega":18.1856,"theta":-0.8174,"rho":-13.0872,"theo":213.3254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":194.0,"last_trade_time":"2026-01-12T13:08:48","percent_change":0.0,"prev_day_close":220.349998474121},{"option":"SPXW260930C06460000","bid":740.0,"bid_size":0.0,"ask":746.4,"ask_size":0.0,"iv":0.2083,"open_interest":2.0,"volume":0.0,"delta":0.7169,"gamma":0.0003,"vega":18.2264,"theta":-0.7495,"rho":25.4941,"theo":741.7564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":630.95,"last_trade_time":"2025-11-21T09:50:42","percent_change":0.0,"prev_day_close":721.949981689453},{"option":"SPXW260930P06460000","bid":213.4,"bid_size":0.0,"ask":214.5,"ask_size":0.0,"iv":0.2084,"open_interest":101.0,"volume":0.0,"delta":-0.2841,"gamma":0.0003,"vega":18.2264,"theta":-0.8178,"rho":-13.1508,"theo":214.3614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.67,"last_trade_time":"2026-02-11T12:00:48","percent_change":0.0,"prev_day_close":221.449996948242},{"option":"SPXW260930C06465000","bid":732.7,"bid_size":0.0,"ask":744.9,"ask_size":0.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.7156,"gamma":0.0003,"vega":18.267,"theta":-0.7506,"rho":25.4601,"theo":737.9161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":718.149993896484},{"option":"SPXW260930P06465000","bid":214.4,"bid_size":0.0,"ask":215.5,"ask_size":0.0,"iv":0.2081,"open_interest":13.0,"volume":0.0,"delta":-0.2855,"gamma":0.0003,"vega":18.267,"theta":-0.8183,"rho":-13.2145,"theo":215.4025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.29,"last_trade_time":"2026-02-06T12:52:13","percent_change":0.0,"prev_day_close":222.5},{"option":"SPXW260930C06470000","bid":732.3,"bid_size":0.0,"ask":738.8,"ask_size":0.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":0.7142,"gamma":0.0003,"vega":18.3075,"theta":-0.7517,"rho":25.426,"theo":734.081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":714.350006103516},{"option":"SPXW260930P06470000","bid":215.4,"bid_size":0.0,"ask":216.6,"ask_size":0.0,"iv":0.2078,"open_interest":39.0,"volume":0.0,"delta":-0.2868,"gamma":0.0003,"vega":18.3075,"theta":-0.8187,"rho":-13.2784,"theo":216.4487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.08,"last_trade_time":"2026-02-05T13:59:46","percent_change":0.0,"prev_day_close":223.600006103516},{"option":"SPXW260930C06475000","bid":728.4,"bid_size":0.0,"ask":734.9,"ask_size":0.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.7128,"gamma":0.0003,"vega":18.3478,"theta":-0.7527,"rho":25.3916,"theo":730.2511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":834.37,"last_trade_time":"2025-11-12T09:41:42","percent_change":0.0,"prev_day_close":710.0},{"option":"SPXW260930P06475000","bid":216.5,"bid_size":0.0,"ask":217.7,"ask_size":0.0,"iv":0.2074,"open_interest":55.0,"volume":0.0,"delta":-0.2882,"gamma":0.0003,"vega":18.3478,"theta":-0.8191,"rho":-13.3426,"theo":217.5001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.52,"last_trade_time":"2026-02-12T13:00:05","percent_change":0.0,"prev_day_close":224.699996948242},{"option":"SPXW260930C06480000","bid":724.6,"bid_size":0.0,"ask":731.1,"ask_size":0.0,"iv":0.2069,"open_interest":79.0,"volume":0.0,"delta":0.7114,"gamma":0.0003,"vega":18.3879,"theta":-0.7537,"rho":25.3571,"theo":726.4264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":856.06,"last_trade_time":"2025-10-28T16:03:26","percent_change":0.0,"prev_day_close":706.899993896484},{"option":"SPXW260930P06480000","bid":217.5,"bid_size":0.0,"ask":218.7,"ask_size":0.0,"iv":0.2071,"open_interest":28.0,"volume":0.0,"delta":-0.2896,"gamma":0.0003,"vega":18.3879,"theta":-0.8195,"rho":-13.4069,"theo":218.5567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.8,"last_trade_time":"2026-02-09T14:52:56","percent_change":0.0,"prev_day_close":225.849998474121},{"option":"SPXW260930C06485000","bid":717.4,"bid_size":0.0,"ask":729.6,"ask_size":0.0,"iv":0.207,"open_interest":2.0,"volume":0.0,"delta":0.71,"gamma":0.0003,"vega":18.4279,"theta":-0.7547,"rho":25.3224,"theo":722.6068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":660.7,"last_trade_time":"2025-11-18T12:05:59","percent_change":0.0,"prev_day_close":703.049987792969},{"option":"SPXW260930P06485000","bid":218.6,"bid_size":0.0,"ask":219.7,"ask_size":0.0,"iv":0.2067,"open_interest":150.0,"volume":0.0,"delta":-0.291,"gamma":0.0003,"vega":18.4279,"theta":-0.8199,"rho":-13.4714,"theo":219.6185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.1,"last_trade_time":"2026-02-02T14:11:34","percent_change":0.0,"prev_day_close":226.899993896484},{"option":"SPXW260930C06490000","bid":717.0,"bid_size":0.0,"ask":723.4,"ask_size":0.0,"iv":0.2063,"open_interest":3.0,"volume":0.0,"delta":0.7086,"gamma":0.0003,"vega":18.4678,"theta":-0.7557,"rho":25.2875,"theo":718.7925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":715.97,"last_trade_time":"2025-12-18T11:00:33","percent_change":0.0,"prev_day_close":699.200012207031},{"option":"SPXW260930P06490000","bid":219.7,"bid_size":0.0,"ask":220.8,"ask_size":0.0,"iv":0.2064,"open_interest":241.0,"volume":0.0,"delta":-0.2924,"gamma":0.0003,"vega":18.4678,"theta":-0.8202,"rho":-13.5361,"theo":220.6856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.8,"last_trade_time":"2026-01-30T12:33:55","percent_change":0.0,"prev_day_close":228.0},{"option":"SPXW260930C06495000","bid":709.8,"bid_size":0.0,"ask":721.9,"ask_size":0.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.7072,"gamma":0.0003,"vega":18.5075,"theta":-0.7567,"rho":25.2523,"theo":714.9834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":695.399993896484},{"option":"SPXW260930P06495000","bid":220.7,"bid_size":0.0,"ask":222.0,"ask_size":0.0,"iv":0.206,"open_interest":236.0,"volume":0.0,"delta":-0.2938,"gamma":0.0003,"vega":18.5075,"theta":-0.8206,"rho":-13.6011,"theo":221.7578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.7,"last_trade_time":"2026-02-09T15:10:36","percent_change":0.0,"prev_day_close":229.100006103516},{"option":"SPXW260930C06500000","bid":709.4,"bid_size":0.0,"ask":715.8,"ask_size":0.0,"iv":0.2056,"open_interest":36.0,"volume":0.0,"delta":0.7058,"gamma":0.0003,"vega":18.5471,"theta":-0.7577,"rho":25.2169,"theo":711.1796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":781.72,"last_trade_time":"2026-02-09T13:01:17","percent_change":0.0,"prev_day_close":691.049987792969},{"option":"SPXW260930P06500000","bid":221.8,"bid_size":0.0,"ask":222.9,"ask_size":0.0,"iv":0.2057,"open_interest":520.0,"volume":0.0,"delta":-0.2953,"gamma":0.0003,"vega":18.5471,"theta":-0.8209,"rho":-13.6663,"theo":222.8354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.0,"last_trade_time":"2026-02-17T09:47:36","percent_change":0.0,"prev_day_close":230.299995422363},{"option":"SPXW260930C06505000","bid":702.3,"bid_size":0.0,"ask":714.4,"ask_size":0.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":0.7044,"gamma":0.0003,"vega":18.5866,"theta":-0.7587,"rho":25.1813,"theo":707.3811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":686.849975585938},{"option":"SPXW260930P06505000","bid":222.9,"bid_size":0.0,"ask":224.1,"ask_size":0.0,"iv":0.2054,"open_interest":699.0,"volume":0.0,"delta":-0.2967,"gamma":0.0003,"vega":18.5866,"theta":-0.8213,"rho":-13.7317,"theo":223.9182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.0,"last_trade_time":"2026-02-13T12:05:04","percent_change":0.0,"prev_day_close":231.349998474121},{"option":"SPXW260930C06510000","bid":701.8,"bid_size":0.0,"ask":708.2,"ask_size":0.0,"iv":0.2048,"open_interest":1.0,"volume":0.0,"delta":0.7029,"gamma":0.0003,"vega":18.6259,"theta":-0.7596,"rho":25.1453,"theo":703.5879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":651.95,"last_trade_time":"2025-10-13T09:49:19","percent_change":0.0,"prev_day_close":683.200012207031},{"option":"SPXW260930P06510000","bid":224.0,"bid_size":0.0,"ask":225.1,"ask_size":0.0,"iv":0.205,"open_interest":110.0,"volume":0.0,"delta":-0.2981,"gamma":0.0003,"vega":18.6259,"theta":-0.8216,"rho":-13.7974,"theo":225.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.87,"last_trade_time":"2026-02-13T16:08:07","percent_change":0.0,"prev_day_close":232.449996948242},{"option":"SPXW260930C06515000","bid":694.6,"bid_size":0.0,"ask":706.7,"ask_size":0.0,"iv":0.2048,"open_interest":7.0,"volume":0.0,"delta":0.7015,"gamma":0.0003,"vega":18.6651,"theta":-0.7605,"rho":25.1091,"theo":699.8001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":748.22,"last_trade_time":"2025-12-02T09:54:16","percent_change":0.0,"prev_day_close":679.349975585938},{"option":"SPXW260930P06515000","bid":225.0,"bid_size":0.0,"ask":226.2,"ask_size":0.0,"iv":0.2046,"open_interest":98.0,"volume":0.0,"delta":-0.2996,"gamma":0.0003,"vega":18.6651,"theta":-0.8219,"rho":-13.8634,"theo":226.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.4,"last_trade_time":"2026-01-26T15:33:32","percent_change":0.0,"prev_day_close":233.700004577637},{"option":"SPXW260930C06520000","bid":694.2,"bid_size":0.0,"ask":700.6,"ask_size":0.0,"iv":0.2041,"open_interest":5.0,"volume":0.0,"delta":0.7,"gamma":0.0003,"vega":18.7042,"theta":-0.7614,"rho":25.0726,"theo":696.0176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":653.1,"last_trade_time":"2025-10-16T14:05:15","percent_change":0.0,"prev_day_close":675.650024414062},{"option":"SPXW260930P06520000","bid":226.1,"bid_size":0.0,"ask":227.3,"ask_size":0.0,"iv":0.2043,"open_interest":57.0,"volume":0.0,"delta":-0.301,"gamma":0.0003,"vega":18.7042,"theta":-0.8222,"rho":-13.9297,"theo":227.1987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.63,"last_trade_time":"2026-01-23T11:04:07","percent_change":0.0,"prev_day_close":234.75},{"option":"SPXW260930C06525000","bid":690.4,"bid_size":0.0,"ask":696.8,"ask_size":0.0,"iv":0.2038,"open_interest":6.0,"volume":2.0,"delta":0.6986,"gamma":0.0003,"vega":18.7433,"theta":-0.7624,"rho":25.0358,"theo":692.2405,"change":33.99,"open":707.29,"high":707.29,"low":705.94,"tick":"down","last_trade_price":705.94,"last_trade_time":"2026-02-18T12:42:38","percent_change":5.05841,"prev_day_close":671.950012207031},{"option":"SPXW260930P06525000","bid":227.2,"bid_size":0.0,"ask":228.3,"ask_size":0.0,"iv":0.2039,"open_interest":58.0,"volume":0.0,"delta":-0.3024,"gamma":0.0003,"vega":18.7433,"theta":-0.8224,"rho":-13.9964,"theo":228.303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":253.0,"last_trade_time":"2026-02-13T10:06:55","percent_change":0.0,"prev_day_close":235.899993896484},{"option":"SPXW260930C06530000","bid":686.7,"bid_size":0.0,"ask":693.0,"ask_size":0.0,"iv":0.2035,"open_interest":40.0,"volume":0.0,"delta":0.6971,"gamma":0.0003,"vega":18.7822,"theta":-0.7632,"rho":24.9986,"theo":688.4689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":738.15,"last_trade_time":"2025-12-02T09:56:15","percent_change":0.0,"prev_day_close":668.200012207031},{"option":"SPXW260930P06530000","bid":228.3,"bid_size":0.0,"ask":229.6,"ask_size":0.0,"iv":0.2036,"open_interest":53.0,"volume":0.0,"delta":-0.3039,"gamma":0.0003,"vega":18.7822,"theta":-0.8227,"rho":-14.0633,"theo":229.4127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":255.75,"last_trade_time":"2026-02-13T10:06:55","percent_change":0.0,"prev_day_close":237.050003051758},{"option":"SPXW260930C06535000","bid":685.1,"bid_size":0.0,"ask":686.5,"ask_size":0.0,"iv":0.2032,"open_interest":2.0,"volume":0.0,"delta":0.6957,"gamma":0.0003,"vega":18.821,"theta":-0.7641,"rho":24.9611,"theo":684.7028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":733.36,"last_trade_time":"2025-12-02T09:56:02","percent_change":0.0,"prev_day_close":664.5},{"option":"SPXW260930P06535000","bid":229.4,"bid_size":0.0,"ask":230.6,"ask_size":0.0,"iv":0.2032,"open_interest":35.0,"volume":0.0,"delta":-0.3054,"gamma":0.0003,"vega":18.821,"theta":-0.8229,"rho":-14.1307,"theo":230.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.9,"last_trade_time":"2026-02-02T14:07:12","percent_change":0.0,"prev_day_close":238.25},{"option":"SPXW260930C06540000","bid":681.4,"bid_size":0.0,"ask":682.7,"ask_size":0.0,"iv":0.2028,"open_interest":1.0,"volume":0.0,"delta":0.6942,"gamma":0.0003,"vega":18.8597,"theta":-0.765,"rho":24.9232,"theo":680.9422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":698.74,"last_trade_time":"2025-10-08T09:48:04","percent_change":0.0,"prev_day_close":660.700012207031},{"option":"SPXW260930P06540000","bid":230.5,"bid_size":0.0,"ask":231.7,"ask_size":0.0,"iv":0.2029,"open_interest":70.0,"volume":4.0,"delta":-0.3068,"gamma":0.0003,"vega":18.8597,"theta":-0.8232,"rho":-14.1984,"theo":231.6486,"change":-12.05,"open":227.3,"high":227.3,"low":227.3,"tick":"no_change","last_trade_price":227.3,"last_trade_time":"2026-02-18T13:50:41","percent_change":-5.03447,"prev_day_close":239.349998474121},{"option":"SPXW260930C06545000","bid":677.6,"bid_size":0.0,"ask":679.0,"ask_size":0.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.6927,"gamma":0.0003,"vega":18.8984,"theta":-0.7658,"rho":24.8848,"theo":677.1871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":657.0},{"option":"SPXW260930P06545000","bid":231.7,"bid_size":0.0,"ask":232.9,"ask_size":0.0,"iv":0.2025,"open_interest":13.0,"volume":0.0,"delta":-0.3083,"gamma":0.0003,"vega":18.8984,"theta":-0.8234,"rho":-14.2665,"theo":232.7749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.7,"last_trade_time":"2026-01-23T11:08:12","percent_change":0.0,"prev_day_close":240.550003051758},{"option":"SPXW260930C06550000","bid":673.8,"bid_size":0.0,"ask":675.2,"ask_size":0.0,"iv":0.2021,"open_interest":8.0,"volume":0.0,"delta":0.6913,"gamma":0.0003,"vega":18.9369,"theta":-0.7667,"rho":24.8461,"theo":673.4376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":713.88,"last_trade_time":"2025-11-26T15:59:47","percent_change":0.0,"prev_day_close":653.399993896484},{"option":"SPXW260930P06550000","bid":232.8,"bid_size":0.0,"ask":233.9,"ask_size":0.0,"iv":0.2022,"open_interest":369.0,"volume":0.0,"delta":-0.3098,"gamma":0.0003,"vega":18.9369,"theta":-0.8236,"rho":-14.335,"theo":233.9068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.74,"last_trade_time":"2026-02-17T16:12:02","percent_change":0.0,"prev_day_close":241.75},{"option":"SPXW260930C06555000","bid":670.1,"bid_size":0.0,"ask":671.5,"ask_size":0.0,"iv":0.2018,"open_interest":32.0,"volume":0.0,"delta":0.6898,"gamma":0.0003,"vega":18.9754,"theta":-0.7675,"rho":24.807,"theo":669.6938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":784.22,"last_trade_time":"2025-10-31T15:49:11","percent_change":0.0,"prev_day_close":649.650024414062},{"option":"SPXW260930P06555000","bid":233.9,"bid_size":0.0,"ask":235.0,"ask_size":0.0,"iv":0.2018,"open_interest":37.0,"volume":0.0,"delta":-0.3113,"gamma":0.0003,"vega":18.9754,"theta":-0.8238,"rho":-14.4039,"theo":235.0443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.02,"last_trade_time":"2026-01-22T10:18:02","percent_change":0.0,"prev_day_close":242.950004577637},{"option":"SPXW260930C06560000","bid":666.3,"bid_size":0.0,"ask":667.7,"ask_size":0.0,"iv":0.2014,"open_interest":37.0,"volume":0.0,"delta":0.6883,"gamma":0.0003,"vega":19.0137,"theta":-0.7683,"rho":24.7674,"theo":665.9557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":680.38,"last_trade_time":"2026-01-21T10:44:01","percent_change":0.0,"prev_day_close":645.950012207031},{"option":"SPXW260930P06560000","bid":235.0,"bid_size":0.0,"ask":236.3,"ask_size":0.0,"iv":0.2015,"open_interest":200.0,"volume":0.0,"delta":-0.3128,"gamma":0.0003,"vega":19.0137,"theta":-0.824,"rho":-14.4733,"theo":236.1876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.51,"last_trade_time":"2026-01-30T13:10:55","percent_change":0.0,"prev_day_close":244.050003051758},{"option":"SPXW260930C06565000","bid":662.6,"bid_size":0.0,"ask":664.0,"ask_size":0.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":0.6868,"gamma":0.0003,"vega":19.052,"theta":-0.7691,"rho":24.7274,"theo":662.2233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.049987792969},{"option":"SPXW260930P06565000","bid":236.2,"bid_size":0.0,"ask":237.3,"ask_size":0.0,"iv":0.2011,"open_interest":157.0,"volume":0.0,"delta":-0.3143,"gamma":0.0003,"vega":19.052,"theta":-0.8241,"rho":-14.5431,"theo":237.3365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.03,"last_trade_time":"2026-02-03T10:38:40","percent_change":0.0,"prev_day_close":245.25},{"option":"SPXW260930C06570000","bid":658.9,"bid_size":0.0,"ask":660.2,"ask_size":0.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":0.6853,"gamma":0.0003,"vega":19.0901,"theta":-0.7699,"rho":24.6869,"theo":658.4967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":638.5},{"option":"SPXW260930P06570000","bid":237.3,"bid_size":0.0,"ask":238.5,"ask_size":0.0,"iv":0.2008,"open_interest":37.0,"volume":0.0,"delta":-0.3158,"gamma":0.0003,"vega":19.0901,"theta":-0.8243,"rho":-14.6134,"theo":238.4913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.63,"last_trade_time":"2026-02-17T14:33:59","percent_change":0.0,"prev_day_close":246.449996948242},{"option":"SPXW260930C06575000","bid":655.1,"bid_size":0.0,"ask":656.6,"ask_size":0.0,"iv":0.2004,"open_interest":1.0,"volume":0.0,"delta":0.6837,"gamma":0.0003,"vega":19.1282,"theta":-0.7706,"rho":24.646,"theo":654.776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":730.56,"last_trade_time":"2026-02-09T12:27:10","percent_change":0.0,"prev_day_close":634.75},{"option":"SPXW260930P06575000","bid":238.5,"bid_size":0.0,"ask":239.6,"ask_size":0.0,"iv":0.2004,"open_interest":60.0,"volume":0.0,"delta":-0.3173,"gamma":0.0003,"vega":19.1282,"theta":-0.8244,"rho":-14.6841,"theo":239.6518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.47,"last_trade_time":"2026-02-12T13:00:05","percent_change":0.0,"prev_day_close":247.650001525879},{"option":"SPXW260930C06580000","bid":651.4,"bid_size":0.0,"ask":652.8,"ask_size":0.0,"iv":0.2,"open_interest":3.0,"volume":0.0,"delta":0.6822,"gamma":0.0003,"vega":19.1661,"theta":-0.7714,"rho":24.6046,"theo":651.0611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":704.5,"last_trade_time":"2026-01-08T09:42:51","percent_change":0.0,"prev_day_close":631.150024414062},{"option":"SPXW260930P06580000","bid":239.6,"bid_size":0.0,"ask":240.9,"ask_size":0.0,"iv":0.2001,"open_interest":41.0,"volume":0.0,"delta":-0.3188,"gamma":0.0003,"vega":19.1661,"theta":-0.8245,"rho":-14.7552,"theo":240.8183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.38,"last_trade_time":"2026-01-23T14:17:03","percent_change":0.0,"prev_day_close":248.950004577637},{"option":"SPXW260930C06585000","bid":647.7,"bid_size":0.0,"ask":649.1,"ask_size":0.0,"iv":0.1997,"open_interest":2.0,"volume":0.0,"delta":0.6807,"gamma":0.0003,"vega":19.2038,"theta":-0.7721,"rho":24.5628,"theo":647.3521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":711.02,"last_trade_time":"2025-11-04T12:18:45","percent_change":0.0,"prev_day_close":627.5},{"option":"SPXW260930P06585000","bid":240.8,"bid_size":0.0,"ask":242.1,"ask_size":0.0,"iv":0.1997,"open_interest":172.0,"volume":0.0,"delta":-0.3204,"gamma":0.0003,"vega":19.2038,"theta":-0.8246,"rho":-14.8268,"theo":241.9906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.88,"last_trade_time":"2026-01-30T10:59:56","percent_change":0.0,"prev_day_close":250.150001525879},{"option":"SPXW260930C06590000","bid":644.0,"bid_size":0.0,"ask":645.4,"ask_size":0.0,"iv":0.1993,"open_interest":1.0,"volume":0.0,"delta":0.6792,"gamma":0.0003,"vega":19.2415,"theta":-0.7728,"rho":24.5205,"theo":643.6491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":704.18,"last_trade_time":"2026-01-09T10:12:07","percent_change":0.0,"prev_day_close":623.899993896484},{"option":"SPXW260930P06590000","bid":242.0,"bid_size":0.0,"ask":243.1,"ask_size":0.0,"iv":0.1994,"open_interest":54.0,"volume":0.0,"delta":-0.3219,"gamma":0.0003,"vega":19.2415,"theta":-0.8247,"rho":-14.8989,"theo":243.169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.71,"last_trade_time":"2026-01-29T15:14:14","percent_change":0.0,"prev_day_close":251.299995422363},{"option":"SPXW260930C06595000","bid":640.3,"bid_size":0.0,"ask":641.6,"ask_size":0.0,"iv":0.199,"open_interest":6.0,"volume":0.0,"delta":0.6776,"gamma":0.0003,"vega":19.279,"theta":-0.7735,"rho":24.4778,"theo":639.9521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":608.1,"last_trade_time":"2025-11-20T11:48:47","percent_change":0.0,"prev_day_close":620.299987792969},{"option":"SPXW260930P06595000","bid":243.1,"bid_size":0.0,"ask":244.4,"ask_size":0.0,"iv":0.199,"open_interest":18.0,"volume":0.0,"delta":-0.3234,"gamma":0.0003,"vega":19.279,"theta":-0.8248,"rho":-14.9714,"theo":244.3533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":277.18,"last_trade_time":"2026-02-17T10:28:25","percent_change":0.0,"prev_day_close":252.550003051758},{"option":"SPXW260930C06600000","bid":636.6,"bid_size":0.0,"ask":637.9,"ask_size":0.0,"iv":0.1986,"open_interest":298.0,"volume":0.0,"delta":0.6761,"gamma":0.0003,"vega":19.3163,"theta":-0.7742,"rho":24.4347,"theo":636.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":612.89,"last_trade_time":"2026-01-20T14:17:07","percent_change":0.0,"prev_day_close":616.5},{"option":"SPXW260930P06600000","bid":244.3,"bid_size":0.0,"ask":245.5,"ask_size":0.0,"iv":0.1987,"open_interest":206.0,"volume":0.0,"delta":-0.325,"gamma":0.0003,"vega":19.3163,"theta":-0.8248,"rho":-15.0444,"theo":245.5437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.29,"last_trade_time":"2026-02-13T11:47:42","percent_change":0.0,"prev_day_close":253.849998474121},{"option":"SPXW260930C06605000","bid":632.9,"bid_size":0.0,"ask":634.2,"ask_size":0.0,"iv":0.1982,"open_interest":7.0,"volume":0.0,"delta":0.6745,"gamma":0.0003,"vega":19.3535,"theta":-0.7749,"rho":24.3911,"theo":632.5764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":634.0,"last_trade_time":"2026-02-12T13:48:14","percent_change":0.0,"prev_day_close":612.899993896484},{"option":"SPXW260930P06605000","bid":245.5,"bid_size":0.0,"ask":246.7,"ask_size":0.0,"iv":0.1983,"open_interest":16.0,"volume":0.0,"delta":-0.3265,"gamma":0.0003,"vega":19.3535,"theta":-0.8248,"rho":-15.1177,"theo":246.7403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.6,"last_trade_time":"2026-02-10T10:30:50","percent_change":0.0,"prev_day_close":255.0},{"option":"SPXW260930C06610000","bid":629.2,"bid_size":0.0,"ask":630.6,"ask_size":0.0,"iv":0.1979,"open_interest":35.0,"volume":0.0,"delta":0.6729,"gamma":0.0003,"vega":19.3905,"theta":-0.7755,"rho":24.3471,"theo":628.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":663.91,"last_trade_time":"2025-12-22T15:00:31","percent_change":0.0,"prev_day_close":609.25},{"option":"SPXW260930P06610000","bid":246.7,"bid_size":0.0,"ask":248.0,"ask_size":0.0,"iv":0.198,"open_interest":548.0,"volume":0.0,"delta":-0.3281,"gamma":0.0003,"vega":19.3905,"theta":-0.8249,"rho":-15.1915,"theo":247.943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.8,"last_trade_time":"2026-02-17T09:42:40","percent_change":0.0,"prev_day_close":256.299995422363},{"option":"SPXW260930C06615000","bid":625.5,"bid_size":0.0,"ask":626.9,"ask_size":0.0,"iv":0.1976,"open_interest":2.0,"volume":0.0,"delta":0.6714,"gamma":0.0003,"vega":19.4272,"theta":-0.7762,"rho":24.3027,"theo":625.2252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.53,"last_trade_time":"2025-11-20T12:25:46","percent_change":0.0,"prev_day_close":605.700012207031},{"option":"SPXW260930P06615000","bid":247.9,"bid_size":0.0,"ask":249.2,"ask_size":0.0,"iv":0.1976,"open_interest":31.0,"volume":0.0,"delta":-0.3297,"gamma":0.0003,"vega":19.4272,"theta":-0.8249,"rho":-15.2657,"theo":249.1518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.2,"last_trade_time":"2026-02-10T15:18:34","percent_change":0.0,"prev_day_close":257.5},{"option":"SPXW260930C06620000","bid":621.8,"bid_size":0.0,"ask":623.2,"ask_size":0.0,"iv":0.1972,"open_interest":7.0,"volume":0.0,"delta":0.6698,"gamma":0.0003,"vega":19.4638,"theta":-0.7768,"rho":24.2579,"theo":621.559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.9,"last_trade_time":"2026-01-09T10:45:19","percent_change":0.0,"prev_day_close":602.0},{"option":"SPXW260930P06620000","bid":249.1,"bid_size":0.0,"ask":250.3,"ask_size":0.0,"iv":0.1973,"open_interest":610.0,"volume":0.0,"delta":-0.3312,"gamma":0.0003,"vega":19.4638,"theta":-0.8248,"rho":-15.3403,"theo":250.3669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.81,"last_trade_time":"2026-02-17T14:48:11","percent_change":0.0,"prev_day_close":258.850006103516},{"option":"SPXW260930C06625000","bid":618.2,"bid_size":0.0,"ask":619.5,"ask_size":0.0,"iv":0.1968,"open_interest":61.0,"volume":0.0,"delta":0.6682,"gamma":0.0003,"vega":19.5001,"theta":-0.7774,"rho":24.2128,"theo":617.899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":656.99,"last_trade_time":"2025-12-23T10:21:10","percent_change":0.0,"prev_day_close":598.399993896484},{"option":"SPXW260930P06625000","bid":250.3,"bid_size":0.0,"ask":251.5,"ask_size":0.0,"iv":0.1969,"open_interest":555.0,"volume":0.0,"delta":-0.3328,"gamma":0.0003,"vega":19.5001,"theta":-0.8248,"rho":-15.4152,"theo":251.5883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.11,"last_trade_time":"2026-02-12T09:49:07","percent_change":0.0,"prev_day_close":260.099990844727},{"option":"SPXW260930C06630000","bid":614.5,"bid_size":0.0,"ask":615.9,"ask_size":0.0,"iv":0.1965,"open_interest":1.0,"volume":0.0,"delta":0.6666,"gamma":0.0004,"vega":19.5362,"theta":-0.778,"rho":24.1676,"theo":614.2454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":558.0,"last_trade_time":"2025-11-18T11:23:23","percent_change":0.0,"prev_day_close":594.799987792969},{"option":"SPXW260930P06630000","bid":251.5,"bid_size":0.0,"ask":252.8,"ask_size":0.0,"iv":0.1965,"open_interest":246.0,"volume":0.0,"delta":-0.3344,"gamma":0.0004,"vega":19.5362,"theta":-0.8248,"rho":-15.4902,"theo":252.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.6,"last_trade_time":"2026-02-02T11:21:56","percent_change":0.0,"prev_day_close":261.300003051758},{"option":"SPXW260930C06635000","bid":610.9,"bid_size":0.0,"ask":612.2,"ask_size":0.0,"iv":0.1962,"open_interest":9.0,"volume":0.0,"delta":0.665,"gamma":0.0004,"vega":19.5721,"theta":-0.7785,"rho":24.1218,"theo":610.5981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":556.24,"last_trade_time":"2025-11-21T12:34:46","percent_change":0.0,"prev_day_close":591.25},{"option":"SPXW260930P06635000","bid":252.8,"bid_size":0.0,"ask":254.0,"ask_size":0.0,"iv":0.1962,"open_interest":25.0,"volume":0.0,"delta":-0.336,"gamma":0.0004,"vega":19.5721,"theta":-0.8247,"rho":-15.5658,"theo":254.05,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":225.9,"last_trade_time":"2026-02-02T12:42:44","percent_change":0.0,"prev_day_close":262.649993896484},{"option":"SPXW260930C06640000","bid":607.2,"bid_size":0.0,"ask":608.6,"ask_size":0.0,"iv":0.1958,"open_interest":61.0,"volume":0.0,"delta":0.6634,"gamma":0.0004,"vega":19.6077,"theta":-0.7791,"rho":24.0757,"theo":606.9571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":679.5,"last_trade_time":"2026-01-09T10:45:36","percent_change":0.0,"prev_day_close":587.600006103516},{"option":"SPXW260930P06640000","bid":254.0,"bid_size":0.0,"ask":255.2,"ask_size":0.0,"iv":0.1958,"open_interest":42.0,"volume":0.0,"delta":-0.3376,"gamma":0.0004,"vega":19.6077,"theta":-0.8246,"rho":-15.6417,"theo":255.2904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.9,"last_trade_time":"2026-01-30T10:44:20","percent_change":0.0,"prev_day_close":263.949996948242},{"option":"SPXW260930C06645000","bid":603.6,"bid_size":0.0,"ask":604.9,"ask_size":0.0,"iv":0.1954,"open_interest":211.0,"volume":0.0,"delta":0.6618,"gamma":0.0004,"vega":19.6431,"theta":-0.7796,"rho":24.0294,"theo":603.3226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":638.4,"last_trade_time":"2025-12-22T12:22:57","percent_change":0.0,"prev_day_close":584.0},{"option":"SPXW260930P06645000","bid":255.2,"bid_size":0.0,"ask":256.5,"ask_size":0.0,"iv":0.1955,"open_interest":7.0,"volume":0.0,"delta":-0.3392,"gamma":0.0004,"vega":19.6431,"theta":-0.8245,"rho":-15.7178,"theo":256.5372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":282.0,"last_trade_time":"2026-02-13T10:06:55","percent_change":0.0,"prev_day_close":265.25},{"option":"SPXW260930C06650000","bid":599.9,"bid_size":0.0,"ask":601.3,"ask_size":0.0,"iv":0.1951,"open_interest":172.0,"volume":0.0,"delta":0.6602,"gamma":0.0004,"vega":19.6781,"theta":-0.7801,"rho":23.9828,"theo":599.6945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":657.43,"last_trade_time":"2026-01-29T12:20:33","percent_change":0.0,"prev_day_close":580.5},{"option":"SPXW260930P06650000","bid":256.6,"bid_size":0.0,"ask":257.6,"ask_size":0.0,"iv":0.1951,"open_interest":52.0,"volume":0.0,"delta":-0.3409,"gamma":0.0004,"vega":19.6781,"theta":-0.8244,"rho":-15.7942,"theo":257.7905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":285.0,"last_trade_time":"2026-02-13T10:06:55","percent_change":0.0,"prev_day_close":266.550003051758},{"option":"SPXW260930C06655000","bid":596.3,"bid_size":0.0,"ask":597.7,"ask_size":0.0,"iv":0.1947,"open_interest":19.0,"volume":0.0,"delta":0.6586,"gamma":0.0004,"vega":19.7129,"theta":-0.7806,"rho":23.936,"theo":596.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":619.45,"last_trade_time":"2025-11-06T11:30:03","percent_change":0.0,"prev_day_close":576.899993896484},{"option":"SPXW260930P06655000","bid":257.7,"bid_size":0.0,"ask":259.0,"ask_size":0.0,"iv":0.1948,"open_interest":57.0,"volume":0.0,"delta":-0.3425,"gamma":0.0004,"vega":19.7129,"theta":-0.8243,"rho":-15.8708,"theo":259.0502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.87,"last_trade_time":"2026-02-11T15:36:09","percent_change":0.0,"prev_day_close":267.850006103516},{"option":"SPXW260930C06660000","bid":592.7,"bid_size":0.0,"ask":594.0,"ask_size":0.0,"iv":0.1944,"open_interest":62.0,"volume":0.0,"delta":0.6569,"gamma":0.0004,"vega":19.7474,"theta":-0.7811,"rho":23.889,"theo":592.4577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":600.5,"last_trade_time":"2026-02-04T13:30:19","percent_change":0.0,"prev_day_close":573.349975585938},{"option":"SPXW260930P06660000","bid":259.0,"bid_size":0.0,"ask":260.2,"ask_size":0.0,"iv":0.1944,"open_interest":239.0,"volume":0.0,"delta":-0.3441,"gamma":0.0004,"vega":19.7474,"theta":-0.8241,"rho":-15.9476,"theo":260.3164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.3,"last_trade_time":"2026-02-05T10:37:13","percent_change":0.0,"prev_day_close":269.149993896484},{"option":"SPXW260930C06665000","bid":589.1,"bid_size":0.0,"ask":590.4,"ask_size":0.0,"iv":0.194,"open_interest":6.0,"volume":0.0,"delta":0.6553,"gamma":0.0004,"vega":19.7817,"theta":-0.7816,"rho":23.8417,"theo":588.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.7,"last_trade_time":"2025-12-12T11:46:45","percent_change":0.0,"prev_day_close":569.850006103516},{"option":"SPXW260930P06665000","bid":260.2,"bid_size":0.0,"ask":261.4,"ask_size":0.0,"iv":0.1941,"open_interest":25.0,"volume":0.0,"delta":-0.3458,"gamma":0.0004,"vega":19.7817,"theta":-0.824,"rho":-16.0246,"theo":261.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.53,"last_trade_time":"2026-02-11T12:05:03","percent_change":0.0,"prev_day_close":270.399993896484},{"option":"SPXW260930C06670000","bid":585.5,"bid_size":0.0,"ask":586.8,"ask_size":0.0,"iv":0.1937,"open_interest":3.0,"volume":0.0,"delta":0.6536,"gamma":0.0004,"vega":19.8156,"theta":-0.782,"rho":23.7943,"theo":585.2469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.54,"last_trade_time":"2025-10-28T11:26:33","percent_change":0.0,"prev_day_close":566.299987792969},{"option":"SPXW260930P06670000","bid":261.5,"bid_size":0.0,"ask":262.8,"ask_size":0.0,"iv":0.1937,"open_interest":8.0,"volume":0.0,"delta":-0.3474,"gamma":0.0004,"vega":19.8156,"theta":-0.8238,"rho":-16.1019,"theo":262.8683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.04,"last_trade_time":"2025-11-20T12:41:18","percent_change":0.0,"prev_day_close":271.850006103516},{"option":"SPXW260930C06675000","bid":581.9,"bid_size":0.0,"ask":583.2,"ask_size":0.0,"iv":0.1934,"open_interest":383.0,"volume":0.0,"delta":0.652,"gamma":0.0004,"vega":19.8492,"theta":-0.7825,"rho":23.7466,"theo":581.6513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":635.45,"last_trade_time":"2025-12-08T13:39:08","percent_change":0.0,"prev_day_close":562.700012207031},{"option":"SPXW260930P06675000","bid":262.8,"bid_size":0.0,"ask":264.0,"ask_size":0.0,"iv":0.1934,"open_interest":13.0,"volume":0.0,"delta":-0.3491,"gamma":0.0004,"vega":19.8492,"theta":-0.8236,"rho":-16.1793,"theo":264.154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.39,"last_trade_time":"2026-02-17T10:17:30","percent_change":0.0,"prev_day_close":273.149993896484},{"option":"SPXW260930C06680000","bid":578.3,"bid_size":0.0,"ask":579.6,"ask_size":0.0,"iv":0.193,"open_interest":6.0,"volume":0.0,"delta":0.6503,"gamma":0.0004,"vega":19.8825,"theta":-0.7829,"rho":23.6988,"theo":578.0623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":603.8,"last_trade_time":"2026-01-29T10:52:37","percent_change":0.0,"prev_day_close":559.100006103516},{"option":"SPXW260930P06680000","bid":264.1,"bid_size":0.0,"ask":265.3,"ask_size":0.0,"iv":0.193,"open_interest":10.0,"volume":0.0,"delta":-0.3507,"gamma":0.0004,"vega":19.8825,"theta":-0.8234,"rho":-16.2569,"theo":265.4464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.65,"last_trade_time":"2026-01-16T14:04:37","percent_change":0.0,"prev_day_close":274.449996948242},{"option":"SPXW260930C06685000","bid":574.7,"bid_size":0.0,"ask":576.0,"ask_size":0.0,"iv":0.1926,"open_interest":7.0,"volume":0.0,"delta":0.6486,"gamma":0.0004,"vega":19.9156,"theta":-0.7833,"rho":23.6508,"theo":574.48,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":549.46,"last_trade_time":"2025-11-24T10:42:57","percent_change":0.0,"prev_day_close":555.700012207031},{"option":"SPXW260930P06685000","bid":265.4,"bid_size":0.0,"ask":266.6,"ask_size":0.0,"iv":0.1927,"open_interest":9.0,"volume":0.0,"delta":-0.3524,"gamma":0.0004,"vega":19.9156,"theta":-0.8231,"rho":-16.3348,"theo":266.7454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.78,"last_trade_time":"2026-01-12T15:26:53","percent_change":0.0,"prev_day_close":275.850006103516},{"option":"SPXW260930C06690000","bid":571.1,"bid_size":0.0,"ask":572.5,"ask_size":0.0,"iv":0.1923,"open_interest":16.0,"volume":0.0,"delta":0.647,"gamma":0.0004,"vega":19.9483,"theta":-0.7836,"rho":23.6026,"theo":570.9042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":642.0,"last_trade_time":"2025-12-24T11:19:07","percent_change":0.0,"prev_day_close":552.100006103516},{"option":"SPXW260930P06690000","bid":266.7,"bid_size":0.0,"ask":267.9,"ask_size":0.0,"iv":0.1923,"open_interest":169.0,"volume":0.0,"delta":-0.3541,"gamma":0.0004,"vega":19.9483,"theta":-0.8229,"rho":-16.4128,"theo":268.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.94,"last_trade_time":"2026-02-12T09:47:41","percent_change":0.0,"prev_day_close":277.150009155273},{"option":"SPXW260930C06695000","bid":567.5,"bid_size":0.0,"ask":568.9,"ask_size":0.0,"iv":0.1919,"open_interest":2.0,"volume":0.0,"delta":0.6453,"gamma":0.0004,"vega":19.9808,"theta":-0.784,"rho":23.5541,"theo":567.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":644.4,"last_trade_time":"2026-01-06T15:44:59","percent_change":0.0,"prev_day_close":548.600006103516},{"option":"SPXW260930P06695000","bid":268.0,"bid_size":0.0,"ask":269.2,"ask_size":0.0,"iv":0.192,"open_interest":601.0,"volume":0.0,"delta":-0.3558,"gamma":0.0004,"vega":19.9808,"theta":-0.8226,"rho":-16.491,"theo":269.3632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":424.03,"last_trade_time":"2025-11-21T13:29:44","percent_change":0.0,"prev_day_close":278.550003051758},{"option":"SPXW260930C06700000","bid":564.0,"bid_size":0.0,"ask":565.3,"ask_size":0.0,"iv":0.1916,"open_interest":434.0,"volume":4.0,"delta":0.6436,"gamma":0.0004,"vega":20.0129,"theta":-0.7844,"rho":23.5054,"theo":563.7726,"change":19.33,"open":570.97,"high":570.97,"low":564.48,"tick":"down","last_trade_price":564.48,"last_trade_time":"2026-02-18T15:59:46","percent_change":3.54581,"prev_day_close":545.150024414062},{"option":"SPXW260930P06700000","bid":269.3,"bid_size":0.0,"ask":270.5,"ask_size":0.0,"iv":0.1916,"open_interest":674.0,"volume":0.0,"delta":-0.3575,"gamma":0.0004,"vega":20.0129,"theta":-0.8223,"rho":-16.5695,"theo":270.6821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.5,"last_trade_time":"2026-02-13T15:34:01","percent_change":0.0,"prev_day_close":279.949996948242},{"option":"SPXW260930C06705000","bid":560.4,"bid_size":0.0,"ask":561.8,"ask_size":0.0,"iv":0.1912,"open_interest":14.0,"volume":0.0,"delta":0.6419,"gamma":0.0004,"vega":20.0448,"theta":-0.7847,"rho":23.4566,"theo":560.2169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":548.92,"last_trade_time":"2026-02-13T10:13:09","percent_change":0.0,"prev_day_close":541.600006103516},{"option":"SPXW260930P06705000","bid":270.6,"bid_size":0.0,"ask":271.8,"ask_size":0.0,"iv":0.1913,"open_interest":11.0,"volume":0.0,"delta":-0.3592,"gamma":0.0004,"vega":20.0448,"theta":-0.822,"rho":-16.6482,"theo":272.0077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.300003051758},{"option":"SPXW260930C06710000","bid":556.9,"bid_size":0.0,"ask":558.2,"ask_size":0.0,"iv":0.1909,"open_interest":32.0,"volume":0.0,"delta":0.6402,"gamma":0.0004,"vega":20.0764,"theta":-0.785,"rho":23.4074,"theo":556.6679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":526.84,"last_trade_time":"2026-02-05T15:16:54","percent_change":0.0,"prev_day_close":538.100006103516},{"option":"SPXW260930P06710000","bid":271.9,"bid_size":0.0,"ask":273.1,"ask_size":0.0,"iv":0.1909,"open_interest":6.0,"volume":0.0,"delta":-0.3609,"gamma":0.0004,"vega":20.0764,"theta":-0.8217,"rho":-16.7271,"theo":273.34,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.02,"last_trade_time":"2026-01-27T11:03:16","percent_change":0.0,"prev_day_close":282.650009155273},{"option":"SPXW260930C06715000","bid":553.3,"bid_size":0.0,"ask":554.7,"ask_size":0.0,"iv":0.1905,"open_interest":198.0,"volume":2.0,"delta":0.6384,"gamma":0.0004,"vega":20.1077,"theta":-0.7853,"rho":23.358,"theo":553.1257,"change":25.62,"open":560.22,"high":560.22,"low":560.22,"tick":"no_change","last_trade_price":560.22,"last_trade_time":"2026-02-18T13:56:21","percent_change":4.79237,"prev_day_close":534.600006103516},{"option":"SPXW260930P06715000","bid":273.3,"bid_size":0.0,"ask":274.4,"ask_size":0.0,"iv":0.1906,"open_interest":56.0,"volume":0.0,"delta":-0.3626,"gamma":0.0004,"vega":20.1077,"theta":-0.8213,"rho":-16.8063,"theo":274.6792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.12,"last_trade_time":"2026-01-27T11:03:16","percent_change":0.0,"prev_day_close":284.100006103516},{"option":"SPXW260930C06720000","bid":549.8,"bid_size":0.0,"ask":551.1,"ask_size":0.0,"iv":0.1902,"open_interest":8.0,"volume":0.0,"delta":0.6367,"gamma":0.0004,"vega":20.1388,"theta":-0.7856,"rho":23.3083,"theo":549.5903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":607.16,"last_trade_time":"2026-01-29T12:35:57","percent_change":0.0,"prev_day_close":531.100006103516},{"option":"SPXW260930P06720000","bid":274.6,"bid_size":0.0,"ask":275.9,"ask_size":0.0,"iv":0.1902,"open_interest":5.0,"volume":0.0,"delta":-0.3643,"gamma":0.0004,"vega":20.1388,"theta":-0.821,"rho":-16.8858,"theo":276.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.57,"last_trade_time":"2026-02-03T09:54:57","percent_change":0.0,"prev_day_close":285.5},{"option":"SPXW260930C06725000","bid":546.2,"bid_size":0.0,"ask":547.6,"ask_size":0.0,"iv":0.1898,"open_interest":654.0,"volume":0.0,"delta":0.635,"gamma":0.0004,"vega":20.1695,"theta":-0.7858,"rho":23.2582,"theo":546.0617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":643.6,"last_trade_time":"2026-01-13T09:35:12","percent_change":0.0,"prev_day_close":527.650024414062},{"option":"SPXW260930P06725000","bid":276.0,"bid_size":0.0,"ask":277.1,"ask_size":0.0,"iv":0.1899,"open_interest":359.0,"volume":0.0,"delta":-0.366,"gamma":0.0004,"vega":20.1695,"theta":-0.8206,"rho":-16.9656,"theo":277.3779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.0,"last_trade_time":"2026-02-13T12:48:14","percent_change":0.0,"prev_day_close":286.899993896484},{"option":"SPXW260930C06730000","bid":542.7,"bid_size":0.0,"ask":544.1,"ask_size":0.0,"iv":0.1895,"open_interest":52.0,"volume":0.0,"delta":0.6332,"gamma":0.0004,"vega":20.2,"theta":-0.786,"rho":23.2078,"theo":542.54,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":508.13,"last_trade_time":"2026-02-17T13:16:49","percent_change":0.0,"prev_day_close":524.25},{"option":"SPXW260930P06730000","bid":277.3,"bid_size":0.0,"ask":278.6,"ask_size":0.0,"iv":0.1895,"open_interest":102.0,"volume":0.0,"delta":-0.3678,"gamma":0.0004,"vega":20.2,"theta":-0.8202,"rho":-17.0458,"theo":278.7375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.0,"last_trade_time":"2026-01-28T12:26:03","percent_change":0.0,"prev_day_close":288.25},{"option":"SPXW260930C06735000","bid":539.2,"bid_size":0.0,"ask":540.5,"ask_size":0.0,"iv":0.1891,"open_interest":7.0,"volume":0.0,"delta":0.6315,"gamma":0.0004,"vega":20.2303,"theta":-0.7862,"rho":23.1571,"theo":539.0253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":569.12,"last_trade_time":"2026-01-29T10:58:41","percent_change":0.0,"prev_day_close":520.700012207031},{"option":"SPXW260930P06735000","bid":278.7,"bid_size":0.0,"ask":279.8,"ask_size":0.0,"iv":0.1892,"open_interest":206.0,"volume":0.0,"delta":-0.3695,"gamma":0.0004,"vega":20.2303,"theta":-0.8198,"rho":-17.1264,"theo":280.1041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":280.8,"last_trade_time":"2026-02-06T10:38:50","percent_change":0.0,"prev_day_close":289.699996948242},{"option":"SPXW260930C06740000","bid":535.7,"bid_size":0.0,"ask":537.0,"ask_size":0.0,"iv":0.1888,"open_interest":5.0,"volume":0.0,"delta":0.6298,"gamma":0.0004,"vega":20.2603,"theta":-0.7864,"rho":23.1059,"theo":535.5175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":609.54,"last_trade_time":"2026-02-10T09:59:11","percent_change":0.0,"prev_day_close":517.25},{"option":"SPXW260930P06740000","bid":280.0,"bid_size":0.0,"ask":281.2,"ask_size":0.0,"iv":0.1888,"open_interest":71.0,"volume":0.0,"delta":-0.3713,"gamma":0.0004,"vega":20.2603,"theta":-0.8193,"rho":-17.2073,"theo":281.4777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.02,"last_trade_time":"2026-02-05T13:23:03","percent_change":0.0,"prev_day_close":291.149993896484},{"option":"SPXW260930C06745000","bid":532.2,"bid_size":0.0,"ask":533.5,"ask_size":0.0,"iv":0.1884,"open_interest":29.0,"volume":0.0,"delta":0.628,"gamma":0.0004,"vega":20.29,"theta":-0.7866,"rho":23.0543,"theo":532.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":587.78,"last_trade_time":"2025-12-02T12:50:37","percent_change":0.0,"prev_day_close":513.899993896484},{"option":"SPXW260930P06745000","bid":281.4,"bid_size":0.0,"ask":282.7,"ask_size":0.0,"iv":0.1884,"open_interest":63.0,"volume":0.0,"delta":-0.373,"gamma":0.0004,"vega":20.29,"theta":-0.8189,"rho":-17.2887,"theo":282.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.9,"last_trade_time":"2026-02-06T09:42:54","percent_change":0.0,"prev_day_close":292.600006103516},{"option":"SPXW260930C06750000","bid":528.7,"bid_size":0.0,"ask":530.0,"ask_size":0.0,"iv":0.188,"open_interest":291.0,"volume":0.0,"delta":0.6262,"gamma":0.0004,"vega":20.3195,"theta":-0.7868,"rho":23.0023,"theo":528.5231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":588.6,"last_trade_time":"2026-02-10T09:43:49","percent_change":0.0,"prev_day_close":510.350006103516},{"option":"SPXW260930P06750000","bid":282.8,"bid_size":0.0,"ask":283.9,"ask_size":0.0,"iv":0.1881,"open_interest":137.0,"volume":0.0,"delta":-0.3748,"gamma":0.0004,"vega":20.3195,"theta":-0.8184,"rho":-17.3706,"theo":284.2459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.74,"last_trade_time":"2026-02-13T11:47:42","percent_change":0.0,"prev_day_close":294.0},{"option":"SPXW260930C06755000","bid":525.2,"bid_size":0.0,"ask":526.5,"ask_size":0.0,"iv":0.1877,"open_interest":16.0,"volume":0.0,"delta":0.6244,"gamma":0.0004,"vega":20.3487,"theta":-0.7869,"rho":22.9498,"theo":525.0366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":573.24,"last_trade_time":"2026-01-14T14:28:40","percent_change":0.0,"prev_day_close":506.900009155273},{"option":"SPXW260930P06755000","bid":284.2,"bid_size":0.0,"ask":285.3,"ask_size":0.0,"iv":0.1877,"open_interest":43.0,"volume":0.0,"delta":-0.3766,"gamma":0.0004,"vega":20.3487,"theta":-0.8179,"rho":-17.4529,"theo":285.6408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.0,"last_trade_time":"2026-02-06T15:44:43","percent_change":0.0,"prev_day_close":295.449996948242},{"option":"SPXW260930C06760000","bid":521.7,"bid_size":0.0,"ask":523.0,"ask_size":0.0,"iv":0.1874,"open_interest":43.0,"volume":0.0,"delta":0.6226,"gamma":0.0004,"vega":20.3776,"theta":-0.787,"rho":22.8968,"theo":521.5572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.33,"last_trade_time":"2025-11-25T13:34:57","percent_change":0.0,"prev_day_close":503.5},{"option":"SPXW260930P06760000","bid":285.6,"bid_size":0.0,"ask":286.7,"ask_size":0.0,"iv":0.1874,"open_interest":34.0,"volume":0.0,"delta":-0.3784,"gamma":0.0004,"vega":20.3776,"theta":-0.8174,"rho":-17.5357,"theo":287.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":271.65,"last_trade_time":"2026-02-06T15:45:42","percent_change":0.0,"prev_day_close":296.949996948242},{"option":"SPXW260930C06765000","bid":518.2,"bid_size":0.0,"ask":519.6,"ask_size":0.0,"iv":0.187,"open_interest":13.0,"volume":0.0,"delta":0.6209,"gamma":0.0004,"vega":20.4063,"theta":-0.7871,"rho":22.8432,"theo":518.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":577.87,"last_trade_time":"2025-12-08T10:55:35","percent_change":0.0,"prev_day_close":500.049987792969},{"option":"SPXW260930P06765000","bid":287.0,"bid_size":0.0,"ask":288.1,"ask_size":0.0,"iv":0.187,"open_interest":8.0,"volume":0.0,"delta":-0.3802,"gamma":0.0004,"vega":20.4063,"theta":-0.8169,"rho":-17.619,"theo":288.4521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":304.85,"last_trade_time":"2026-02-17T12:38:48","percent_change":0.0,"prev_day_close":298.300003051758},{"option":"SPXW260930C06770000","bid":514.7,"bid_size":0.0,"ask":516.1,"ask_size":0.0,"iv":0.1867,"open_interest":74.0,"volume":0.0,"delta":0.6191,"gamma":0.0004,"vega":20.4347,"theta":-0.7872,"rho":22.7892,"theo":514.6205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.75,"last_trade_time":"2025-12-02T12:51:07","percent_change":0.0,"prev_day_close":496.399993896484},{"option":"SPXW260930P06770000","bid":288.4,"bid_size":0.0,"ask":289.5,"ask_size":0.0,"iv":0.1867,"open_interest":107.0,"volume":0.0,"delta":-0.382,"gamma":0.0004,"vega":20.4347,"theta":-0.8163,"rho":-17.7029,"theo":289.8687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.8,"last_trade_time":"2026-01-27T14:41:50","percent_change":0.0,"prev_day_close":299.850006103516},{"option":"SPXW260930C06775000","bid":511.3,"bid_size":0.0,"ask":512.6,"ask_size":0.0,"iv":0.1863,"open_interest":290.0,"volume":0.0,"delta":0.6172,"gamma":0.0004,"vega":20.4628,"theta":-0.7873,"rho":22.7345,"theo":511.1632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":491.41,"last_trade_time":"2025-12-18T14:53:58","percent_change":0.0,"prev_day_close":493.25},{"option":"SPXW260930P06775000","bid":289.8,"bid_size":0.0,"ask":290.9,"ask_size":0.0,"iv":0.1863,"open_interest":521.0,"volume":0.0,"delta":-0.3838,"gamma":0.0004,"vega":20.4628,"theta":-0.8157,"rho":-17.7873,"theo":291.2928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":326.34,"last_trade_time":"2026-02-17T10:17:30","percent_change":0.0,"prev_day_close":301.350006103516},{"option":"SPXW260930C06780000","bid":507.8,"bid_size":0.0,"ask":509.2,"ask_size":0.0,"iv":0.1859,"open_interest":216.0,"volume":0.0,"delta":0.6154,"gamma":0.0004,"vega":20.4906,"theta":-0.7873,"rho":22.6794,"theo":507.7134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.35,"last_trade_time":"2025-12-02T12:52:20","percent_change":0.0,"prev_day_close":489.850006103516},{"option":"SPXW260930P06780000","bid":291.2,"bid_size":0.0,"ask":292.5,"ask_size":0.0,"iv":0.1859,"open_interest":354.0,"volume":0.0,"delta":-0.3856,"gamma":0.0004,"vega":20.4906,"theta":-0.8151,"rho":-17.8722,"theo":292.7243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":293.6,"last_trade_time":"2026-02-13T12:49:49","percent_change":0.0,"prev_day_close":302.850006103516},{"option":"SPXW260930C06785000","bid":504.4,"bid_size":0.0,"ask":505.7,"ask_size":0.0,"iv":0.1856,"open_interest":27.0,"volume":0.0,"delta":0.6136,"gamma":0.0004,"vega":20.5182,"theta":-0.7873,"rho":22.6237,"theo":504.2711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":565.6,"last_trade_time":"2025-12-08T10:57:45","percent_change":0.0,"prev_day_close":486.5},{"option":"SPXW260930P06785000","bid":292.6,"bid_size":0.0,"ask":294.0,"ask_size":0.0,"iv":0.1856,"open_interest":100.0,"volume":0.0,"delta":-0.3874,"gamma":0.0004,"vega":20.5182,"theta":-0.8145,"rho":-17.9577,"theo":294.1633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.21,"last_trade_time":"2026-02-17T14:26:44","percent_change":0.0,"prev_day_close":304.350006103516},{"option":"SPXW260930C06790000","bid":500.9,"bid_size":0.0,"ask":502.3,"ask_size":0.0,"iv":0.1852,"open_interest":567.0,"volume":2.0,"delta":0.6118,"gamma":0.0004,"vega":20.5455,"theta":-0.7873,"rho":22.5674,"theo":500.8364,"change":32.98,"open":515.91,"high":516.08,"low":515.91,"tick":"up","last_trade_price":516.08,"last_trade_time":"2026-02-18T11:15:04","percent_change":6.82675,"prev_day_close":483.099990844727},{"option":"SPXW260930P06790000","bid":294.1,"bid_size":0.0,"ask":295.2,"ask_size":0.0,"iv":0.1852,"open_interest":65.0,"volume":0.0,"delta":-0.3892,"gamma":0.0004,"vega":20.5455,"theta":-0.8139,"rho":-18.0438,"theo":295.61,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.05,"last_trade_time":"2026-02-17T15:48:22","percent_change":0.0,"prev_day_close":305.850006103516},{"option":"SPXW260930C06795000","bid":497.5,"bid_size":0.0,"ask":498.8,"ask_size":0.0,"iv":0.1848,"open_interest":28.0,"volume":0.0,"delta":0.61,"gamma":0.0004,"vega":20.5724,"theta":-0.7873,"rho":22.5106,"theo":497.4093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":522.32,"last_trade_time":"2026-01-23T09:50:03","percent_change":0.0,"prev_day_close":479.800003051758},{"option":"SPXW260930P06795000","bid":295.5,"bid_size":0.0,"ask":296.8,"ask_size":0.0,"iv":0.1848,"open_interest":238.0,"volume":0.0,"delta":-0.3911,"gamma":0.0004,"vega":20.5724,"theta":-0.8132,"rho":-18.1304,"theo":297.0643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.62,"last_trade_time":"2026-02-12T16:07:22","percent_change":0.0,"prev_day_close":307.350006103516},{"option":"SPXW260930C06800000","bid":494.1,"bid_size":0.0,"ask":495.4,"ask_size":0.0,"iv":0.1845,"open_interest":711.0,"volume":2.0,"delta":0.6081,"gamma":0.0004,"vega":20.599,"theta":-0.7872,"rho":22.4533,"theo":493.9901,"change":17.92,"open":495.69,"high":495.69,"low":494.27,"tick":"down","last_trade_price":494.27,"last_trade_time":"2026-02-18T14:34:13","percent_change":3.76194,"prev_day_close":476.350006103516},{"option":"SPXW260930P06800000","bid":297.0,"bid_size":0.0,"ask":298.1,"ask_size":0.0,"iv":0.1845,"open_interest":456.0,"volume":0.0,"delta":-0.3929,"gamma":0.0004,"vega":20.599,"theta":-0.8126,"rho":-18.2175,"theo":298.5263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.5,"last_trade_time":"2026-02-17T09:53:14","percent_change":0.0,"prev_day_close":308.850006103516},{"option":"SPXW260930C06805000","bid":490.6,"bid_size":0.0,"ask":492.0,"ask_size":0.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":0.6062,"gamma":0.0004,"vega":20.6253,"theta":-0.7872,"rho":22.3955,"theo":490.5786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":473.0},{"option":"SPXW260930P06805000","bid":298.4,"bid_size":0.0,"ask":299.7,"ask_size":0.0,"iv":0.1842,"open_interest":17.0,"volume":0.0,"delta":-0.3948,"gamma":0.0004,"vega":20.6253,"theta":-0.8119,"rho":-18.3051,"theo":299.9962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.24,"last_trade_time":"2026-02-09T13:28:07","percent_change":0.0,"prev_day_close":310.350006103516},{"option":"SPXW260930C06810000","bid":487.2,"bid_size":0.0,"ask":488.6,"ask_size":0.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":0.6044,"gamma":0.0004,"vega":20.6513,"theta":-0.7871,"rho":22.3371,"theo":487.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":469.649993896484},{"option":"SPXW260930P06810000","bid":299.9,"bid_size":0.0,"ask":301.2,"ask_size":0.0,"iv":0.1838,"open_interest":3.0,"volume":0.0,"delta":-0.3966,"gamma":0.0004,"vega":20.6513,"theta":-0.8111,"rho":-18.3932,"theo":301.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.44,"last_trade_time":"2026-02-17T10:28:00","percent_change":0.0,"prev_day_close":311.900009155273},{"option":"SPXW260930C06815000","bid":483.8,"bid_size":0.0,"ask":485.2,"ask_size":0.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":0.6025,"gamma":0.0004,"vega":20.6768,"theta":-0.787,"rho":22.2783,"theo":483.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.400009155273},{"option":"SPXW260930P06815000","bid":301.4,"bid_size":0.0,"ask":302.5,"ask_size":0.0,"iv":0.1835,"open_interest":14.0,"volume":0.0,"delta":-0.3985,"gamma":0.0004,"vega":20.6768,"theta":-0.8104,"rho":-18.4819,"theo":302.9596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":270.25,"last_trade_time":"2026-02-09T12:01:00","percent_change":0.0,"prev_day_close":313.449996948242},{"option":"SPXW260930C06820000","bid":480.4,"bid_size":0.0,"ask":481.8,"ask_size":0.0,"iv":0.1831,"open_interest":2.0,"volume":0.0,"delta":0.6006,"gamma":0.0004,"vega":20.702,"theta":-0.7869,"rho":22.219,"theo":480.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":556.06,"last_trade_time":"2026-01-15T14:32:56","percent_change":0.0,"prev_day_close":463.0},{"option":"SPXW260930P06820000","bid":302.8,"bid_size":0.0,"ask":304.0,"ask_size":0.0,"iv":0.1831,"open_interest":5.0,"volume":0.0,"delta":-0.4004,"gamma":0.0004,"vega":20.702,"theta":-0.8096,"rho":-18.5709,"theo":304.4533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":271.05,"last_trade_time":"2026-02-10T10:00:41","percent_change":0.0,"prev_day_close":315.0},{"option":"SPXW260930C06825000","bid":477.0,"bid_size":0.0,"ask":478.4,"ask_size":0.0,"iv":0.1827,"open_interest":49.0,"volume":0.0,"delta":0.5988,"gamma":0.0004,"vega":20.7269,"theta":-0.7867,"rho":22.1594,"theo":477.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":498.93,"last_trade_time":"2026-02-12T11:05:23","percent_change":0.0,"prev_day_close":459.649993896484},{"option":"SPXW260930P06825000","bid":304.3,"bid_size":0.0,"ask":305.5,"ask_size":0.0,"iv":0.1828,"open_interest":336.0,"volume":0.0,"delta":-0.4023,"gamma":0.0004,"vega":20.7269,"theta":-0.8089,"rho":-18.6603,"theo":305.9551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":324.78,"last_trade_time":"2026-02-13T10:57:24","percent_change":0.0,"prev_day_close":316.550003051758},{"option":"SPXW260930C06830000","bid":473.6,"bid_size":0.0,"ask":475.0,"ask_size":0.0,"iv":0.1824,"open_interest":0.0,"volume":0.0,"delta":0.5969,"gamma":0.0004,"vega":20.7513,"theta":-0.7865,"rho":22.0995,"theo":473.6406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.350006103516},{"option":"SPXW260930P06830000","bid":305.8,"bid_size":0.0,"ask":307.0,"ask_size":0.0,"iv":0.1824,"open_interest":10.0,"volume":0.0,"delta":-0.4042,"gamma":0.0004,"vega":20.7513,"theta":-0.8081,"rho":-18.75,"theo":307.4649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.4,"last_trade_time":"2026-02-13T12:49:49","percent_change":0.0,"prev_day_close":318.149993896484},{"option":"SPXW260930C06835000","bid":470.3,"bid_size":0.0,"ask":471.6,"ask_size":0.0,"iv":0.182,"open_interest":12.0,"volume":1.0,"delta":0.595,"gamma":0.0004,"vega":20.7754,"theta":-0.7863,"rho":22.0391,"theo":470.2772,"change":33.15,"open":486.2,"high":486.2,"low":486.2,"tick":"up","last_trade_price":486.2,"last_trade_time":"2026-02-18T10:49:22","percent_change":7.31708,"prev_day_close":453.049987792969},{"option":"SPXW260930P06835000","bid":307.3,"bid_size":0.0,"ask":308.5,"ask_size":0.0,"iv":0.182,"open_interest":14.0,"volume":0.0,"delta":-0.4061,"gamma":0.0004,"vega":20.7754,"theta":-0.8072,"rho":-18.8402,"theo":308.9829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.8,"last_trade_time":"2026-02-11T12:00:48","percent_change":0.0,"prev_day_close":319.699996948242},{"option":"SPXW260930C06840000","bid":466.9,"bid_size":0.0,"ask":468.3,"ask_size":0.0,"iv":0.1816,"open_interest":1.0,"volume":0.0,"delta":0.593,"gamma":0.0004,"vega":20.799,"theta":-0.7861,"rho":21.9784,"theo":466.9221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.61,"last_trade_time":"2026-01-27T09:37:30","percent_change":0.0,"prev_day_close":449.75},{"option":"SPXW260930P06840000","bid":308.8,"bid_size":0.0,"ask":310.0,"ask_size":0.0,"iv":0.1817,"open_interest":6.0,"volume":0.0,"delta":-0.408,"gamma":0.0004,"vega":20.799,"theta":-0.8064,"rho":-18.9308,"theo":310.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.8,"last_trade_time":"2026-01-06T10:09:34","percent_change":0.0,"prev_day_close":321.300003051758},{"option":"SPXW260930C06845000","bid":463.5,"bid_size":0.0,"ask":464.9,"ask_size":0.0,"iv":0.1813,"open_interest":1.0,"volume":0.0,"delta":0.5911,"gamma":0.0004,"vega":20.8222,"theta":-0.7859,"rho":21.9174,"theo":463.5752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":476.3,"last_trade_time":"2026-02-03T14:04:49","percent_change":0.0,"prev_day_close":446.450012207031},{"option":"SPXW260930P06845000","bid":310.4,"bid_size":0.0,"ask":311.7,"ask_size":0.0,"iv":0.1813,"open_interest":12.0,"volume":0.0,"delta":-0.4099,"gamma":0.0004,"vega":20.8222,"theta":-0.8055,"rho":-19.0216,"theo":312.0436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":318.87,"last_trade_time":"2026-02-13T11:45:37","percent_change":0.0,"prev_day_close":322.900009155273},{"option":"SPXW260930C06850000","bid":460.2,"bid_size":0.0,"ask":461.6,"ask_size":0.0,"iv":0.1809,"open_interest":145.0,"volume":0.0,"delta":0.5892,"gamma":0.0004,"vega":20.8449,"theta":-0.7856,"rho":21.8561,"theo":460.2367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":525.78,"last_trade_time":"2026-02-11T09:51:11","percent_change":0.0,"prev_day_close":443.149993896484},{"option":"SPXW260930P06850000","bid":311.9,"bid_size":0.0,"ask":313.1,"ask_size":0.0,"iv":0.181,"open_interest":336.0,"volume":10.0,"delta":-0.4118,"gamma":0.0004,"vega":20.8449,"theta":-0.8046,"rho":-19.1126,"theo":313.5864,"change":-8.58,"open":315.92,"high":315.92,"low":315.92,"tick":"down","last_trade_price":315.92,"last_trade_time":"2026-02-18T14:49:26","percent_change":-2.64407,"prev_day_close":324.5},{"option":"SPXW260930C06855000","bid":456.8,"bid_size":0.0,"ask":458.2,"ask_size":0.0,"iv":0.1806,"open_interest":1.0,"volume":0.0,"delta":0.5873,"gamma":0.0004,"vega":20.8673,"theta":-0.7853,"rho":21.7946,"theo":456.9064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.8,"last_trade_time":"2026-02-04T15:56:57","percent_change":0.0,"prev_day_close":440.0},{"option":"SPXW260930P06855000","bid":313.4,"bid_size":0.0,"ask":314.7,"ask_size":0.0,"iv":0.1806,"open_interest":1.0,"volume":0.0,"delta":-0.4138,"gamma":0.0004,"vega":20.8673,"theta":-0.8037,"rho":-19.2039,"theo":315.1375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.93,"last_trade_time":"2026-01-20T09:41:28","percent_change":0.0,"prev_day_close":326.099990844727},{"option":"SPXW260930C06860000","bid":453.5,"bid_size":0.0,"ask":454.9,"ask_size":0.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.5853,"gamma":0.0004,"vega":20.8892,"theta":-0.785,"rho":21.733,"theo":453.5846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":436.649993896484},{"option":"SPXW260930P06860000","bid":315.0,"bid_size":0.0,"ask":316.2,"ask_size":0.0,"iv":0.1802,"open_interest":8.0,"volume":0.0,"delta":-0.4157,"gamma":0.0004,"vega":20.8892,"theta":-0.8028,"rho":-19.2954,"theo":316.697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":323.57,"last_trade_time":"2026-02-13T11:45:37","percent_change":0.0,"prev_day_close":327.699996948242},{"option":"SPXW260930C06865000","bid":450.2,"bid_size":0.0,"ask":451.6,"ask_size":0.0,"iv":0.1799,"open_interest":7.0,"volume":0.0,"delta":0.5834,"gamma":0.0004,"vega":20.9106,"theta":-0.7847,"rho":21.6711,"theo":450.2712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":450.5,"last_trade_time":"2026-01-20T13:03:21","percent_change":0.0,"prev_day_close":433.400009155273},{"option":"SPXW260930P06865000","bid":316.5,"bid_size":0.0,"ask":317.9,"ask_size":0.0,"iv":0.1799,"open_interest":21.0,"volume":0.0,"delta":-0.4177,"gamma":0.0004,"vega":20.9106,"theta":-0.8018,"rho":-19.387,"theo":318.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.6,"last_trade_time":"2026-02-12T11:23:23","percent_change":0.0,"prev_day_close":329.350006103516},{"option":"SPXW260930C06870000","bid":446.9,"bid_size":0.0,"ask":448.2,"ask_size":0.0,"iv":0.1795,"open_interest":1.0,"volume":0.0,"delta":0.5814,"gamma":0.0004,"vega":20.9316,"theta":-0.7844,"rho":21.609,"theo":446.9662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":522.38,"last_trade_time":"2026-01-13T15:51:41","percent_change":0.0,"prev_day_close":430.149993896484},{"option":"SPXW260930P06870000","bid":318.1,"bid_size":0.0,"ask":319.3,"ask_size":0.0,"iv":0.1796,"open_interest":5.0,"volume":0.0,"delta":-0.4196,"gamma":0.0004,"vega":20.9316,"theta":-0.8008,"rho":-19.4789,"theo":319.8413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.4,"last_trade_time":"2026-01-27T09:53:11","percent_change":0.0,"prev_day_close":331.0},{"option":"SPXW260930C06875000","bid":443.6,"bid_size":0.0,"ask":444.9,"ask_size":0.0,"iv":0.1791,"open_interest":365.0,"volume":0.0,"delta":0.5795,"gamma":0.0004,"vega":20.9521,"theta":-0.784,"rho":21.5467,"theo":443.6697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":511.13,"last_trade_time":"2025-12-26T15:59:56","percent_change":0.0,"prev_day_close":426.850006103516},{"option":"SPXW260930P06875000","bid":319.7,"bid_size":0.0,"ask":320.9,"ask_size":0.0,"iv":0.1791,"open_interest":163.0,"volume":0.0,"delta":-0.4216,"gamma":0.0004,"vega":20.9521,"theta":-0.7998,"rho":-19.571,"theo":321.4261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":361.21,"last_trade_time":"2026-02-17T10:24:43","percent_change":0.0,"prev_day_close":332.550003051758},{"option":"SPXW260930C06880000","bid":440.3,"bid_size":0.0,"ask":441.6,"ask_size":0.0,"iv":0.1788,"open_interest":2.0,"volume":0.0,"delta":0.5775,"gamma":0.0004,"vega":20.9722,"theta":-0.7836,"rho":21.4842,"theo":440.3818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":428.94,"last_trade_time":"2026-02-13T15:04:48","percent_change":0.0,"prev_day_close":423.649993896484},{"option":"SPXW260930P06880000","bid":321.2,"bid_size":0.0,"ask":322.5,"ask_size":0.0,"iv":0.1788,"open_interest":15.0,"volume":0.0,"delta":-0.4236,"gamma":0.0004,"vega":20.9722,"theta":-0.7988,"rho":-19.6632,"theo":323.0195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.0,"last_trade_time":"2026-01-27T13:02:11","percent_change":0.0,"prev_day_close":334.149993896484},{"option":"SPXW260930C06885000","bid":437.0,"bid_size":0.0,"ask":438.4,"ask_size":0.0,"iv":0.1784,"open_interest":0.0,"volume":0.0,"delta":0.5755,"gamma":0.0004,"vega":20.9918,"theta":-0.7832,"rho":21.4216,"theo":437.1024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":420.450012207031},{"option":"SPXW260930P06885000","bid":322.8,"bid_size":0.0,"ask":324.1,"ask_size":0.0,"iv":0.1784,"open_interest":19.0,"volume":0.0,"delta":-0.4255,"gamma":0.0004,"vega":20.9918,"theta":-0.7977,"rho":-19.7557,"theo":324.6215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":344.25,"last_trade_time":"2026-01-20T09:49:06","percent_change":0.0,"prev_day_close":335.900009155273},{"option":"SPXW260930C06890000","bid":433.7,"bid_size":0.0,"ask":435.1,"ask_size":0.0,"iv":0.1781,"open_interest":69.0,"volume":0.0,"delta":0.5735,"gamma":0.0004,"vega":21.011,"theta":-0.7827,"rho":21.3587,"theo":433.8317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.01,"last_trade_time":"2026-01-21T10:44:01","percent_change":0.0,"prev_day_close":417.300003051758},{"option":"SPXW260930P06890000","bid":324.4,"bid_size":0.0,"ask":325.7,"ask_size":0.0,"iv":0.1781,"open_interest":130.0,"volume":0.0,"delta":-0.4275,"gamma":0.0004,"vega":21.011,"theta":-0.7967,"rho":-19.8484,"theo":326.2321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.0,"last_trade_time":"2026-01-21T15:33:14","percent_change":0.0,"prev_day_close":337.599990844727},{"option":"SPXW260930C06895000","bid":430.4,"bid_size":0.0,"ask":431.8,"ask_size":0.0,"iv":0.1777,"open_interest":0.0,"volume":0.0,"delta":0.5715,"gamma":0.0004,"vega":21.0297,"theta":-0.7823,"rho":21.2956,"theo":430.5696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.099990844727},{"option":"SPXW260930P06895000","bid":326.0,"bid_size":0.0,"ask":327.3,"ask_size":0.0,"iv":0.1777,"open_interest":70.0,"volume":0.0,"delta":-0.4295,"gamma":0.0004,"vega":21.0297,"theta":-0.7956,"rho":-19.9412,"theo":327.8514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.7,"last_trade_time":"2026-02-12T15:31:21","percent_change":0.0,"prev_day_close":339.300003051758},{"option":"SPXW260930C06900000","bid":427.2,"bid_size":0.0,"ask":428.5,"ask_size":0.0,"iv":0.1774,"open_interest":274.0,"volume":0.0,"delta":0.5695,"gamma":0.0004,"vega":21.048,"theta":-0.7818,"rho":21.2323,"theo":427.3162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":470.84,"last_trade_time":"2026-02-11T12:11:57","percent_change":0.0,"prev_day_close":410.949996948242},{"option":"SPXW260930P06900000","bid":327.7,"bid_size":0.0,"ask":329.0,"ask_size":0.0,"iv":0.1774,"open_interest":655.0,"volume":6.0,"delta":-0.4315,"gamma":0.0004,"vega":21.048,"theta":-0.7944,"rho":-20.0344,"theo":329.4793,"change":-16.15,"open":320.0,"high":325.0,"low":315.1,"tick":"down","last_trade_price":324.8,"last_trade_time":"2026-02-18T13:57:53","percent_change":-4.73676,"prev_day_close":340.949996948242},{"option":"SPXW260930C06905000","bid":423.9,"bid_size":0.0,"ask":425.3,"ask_size":0.0,"iv":0.177,"open_interest":2.0,"volume":0.0,"delta":0.5675,"gamma":0.0004,"vega":21.0657,"theta":-0.7813,"rho":21.1687,"theo":424.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":461.4,"last_trade_time":"2026-02-04T10:21:25","percent_change":0.0,"prev_day_close":407.649993896484},{"option":"SPXW260930P06905000","bid":329.3,"bid_size":0.0,"ask":330.7,"ask_size":0.0,"iv":0.177,"open_interest":9.0,"volume":0.0,"delta":-0.4335,"gamma":0.0004,"vega":21.0657,"theta":-0.7933,"rho":-20.1278,"theo":331.1161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.8,"last_trade_time":"2026-02-13T09:52:25","percent_change":0.0,"prev_day_close":342.599990844727},{"option":"SPXW260930C06910000","bid":420.7,"bid_size":0.0,"ask":422.1,"ask_size":0.0,"iv":0.1767,"open_interest":6.0,"volume":0.0,"delta":0.5655,"gamma":0.0004,"vega":21.0831,"theta":-0.7808,"rho":21.1047,"theo":420.8358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":505.8,"last_trade_time":"2026-01-28T11:40:39","percent_change":0.0,"prev_day_close":404.450012207031},{"option":"SPXW260930P06910000","bid":330.9,"bid_size":0.0,"ask":332.2,"ask_size":0.0,"iv":0.1767,"open_interest":18.0,"volume":0.0,"delta":-0.4356,"gamma":0.0004,"vega":21.0831,"theta":-0.7922,"rho":-20.2215,"theo":332.7616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":296.21,"last_trade_time":"2026-02-09T11:58:08","percent_change":0.0,"prev_day_close":344.300003051758},{"option":"SPXW260930C06915000","bid":417.4,"bid_size":0.0,"ask":418.8,"ask_size":0.0,"iv":0.1763,"open_interest":11.0,"volume":0.0,"delta":0.5634,"gamma":0.0004,"vega":21.0999,"theta":-0.7802,"rho":21.0404,"theo":417.6089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":474.7,"last_trade_time":"2026-02-09T15:37:14","percent_change":0.0,"prev_day_close":401.300003051758},{"option":"SPXW260930P06915000","bid":332.6,"bid_size":0.0,"ask":333.9,"ask_size":0.0,"iv":0.1764,"open_interest":10.0,"volume":0.0,"delta":-0.4376,"gamma":0.0004,"vega":21.0999,"theta":-0.791,"rho":-20.3156,"theo":334.4161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.2,"last_trade_time":"2026-02-11T14:13:26","percent_change":0.0,"prev_day_close":346.0},{"option":"SPXW260930C06920000","bid":414.2,"bid_size":0.0,"ask":415.6,"ask_size":0.0,"iv":0.176,"open_interest":7.0,"volume":0.0,"delta":0.5614,"gamma":0.0004,"vega":21.1163,"theta":-0.7796,"rho":20.9758,"theo":414.391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":451.38,"last_trade_time":"2026-02-09T09:56:24","percent_change":0.0,"prev_day_close":398.199996948242},{"option":"SPXW260930P06920000","bid":334.2,"bid_size":0.0,"ask":335.6,"ask_size":0.0,"iv":0.176,"open_interest":5.0,"volume":0.0,"delta":-0.4396,"gamma":0.0004,"vega":21.1163,"theta":-0.7898,"rho":-20.41,"theo":336.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.87,"last_trade_time":"2026-02-10T15:18:02","percent_change":0.0,"prev_day_close":347.850006103516},{"option":"SPXW260930C06925000","bid":411.0,"bid_size":0.0,"ask":412.4,"ask_size":0.0,"iv":0.1756,"open_interest":35.0,"volume":0.0,"delta":0.5594,"gamma":0.0004,"vega":21.1322,"theta":-0.779,"rho":20.9107,"theo":411.182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":398.94,"last_trade_time":"2026-02-13T10:14:41","percent_change":0.0,"prev_day_close":394.950012207031},{"option":"SPXW260930P06925000","bid":335.9,"bid_size":0.0,"ask":337.2,"ask_size":0.0,"iv":0.1756,"open_interest":241.0,"volume":0.0,"delta":-0.4417,"gamma":0.0004,"vega":21.1322,"theta":-0.7885,"rho":-20.5049,"theo":337.7519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":370.0,"last_trade_time":"2026-02-17T12:54:48","percent_change":0.0,"prev_day_close":349.449996948242},{"option":"SPXW260930C06930000","bid":407.8,"bid_size":0.0,"ask":409.2,"ask_size":0.0,"iv":0.1752,"open_interest":12.0,"volume":0.0,"delta":0.5573,"gamma":0.0004,"vega":21.1477,"theta":-0.7784,"rho":20.8451,"theo":407.9822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.0,"last_trade_time":"2026-02-06T13:17:07","percent_change":0.0,"prev_day_close":391.850006103516},{"option":"SPXW260930P06930000","bid":337.6,"bid_size":0.0,"ask":338.9,"ask_size":0.0,"iv":0.1753,"open_interest":4.0,"volume":0.0,"delta":-0.4437,"gamma":0.0004,"vega":21.1477,"theta":-0.7873,"rho":-20.6003,"theo":339.4334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":345.7,"last_trade_time":"2026-02-12T12:43:11","percent_change":0.0,"prev_day_close":351.25},{"option":"SPXW260930C06935000","bid":404.6,"bid_size":0.0,"ask":406.0,"ask_size":0.0,"iv":0.1749,"open_interest":0.0,"volume":0.0,"delta":0.5552,"gamma":0.0004,"vega":21.1627,"theta":-0.7778,"rho":20.7791,"theo":404.7916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.75},{"option":"SPXW260930P06935000","bid":339.3,"bid_size":0.0,"ask":340.6,"ask_size":0.0,"iv":0.1749,"open_interest":6.0,"volume":0.0,"delta":-0.4458,"gamma":0.0004,"vega":21.1627,"theta":-0.786,"rho":-20.6961,"theo":341.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.24,"last_trade_time":"2026-02-12T11:22:04","percent_change":0.0,"prev_day_close":353.0},{"option":"SPXW260930C06940000","bid":401.4,"bid_size":0.0,"ask":402.8,"ask_size":0.0,"iv":0.1746,"open_interest":4.0,"volume":0.0,"delta":0.5532,"gamma":0.0004,"vega":21.1772,"theta":-0.7771,"rho":20.7125,"theo":401.6102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":437.29,"last_trade_time":"2026-02-04T10:56:00","percent_change":0.0,"prev_day_close":385.699996948242},{"option":"SPXW260930P06940000","bid":341.0,"bid_size":0.0,"ask":342.3,"ask_size":0.0,"iv":0.1746,"open_interest":11.0,"volume":0.0,"delta":-0.4479,"gamma":0.0004,"vega":21.1772,"theta":-0.7847,"rho":-20.7925,"theo":342.8241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":345.94,"last_trade_time":"2026-02-03T13:13:53","percent_change":0.0,"prev_day_close":354.800003051758},{"option":"SPXW260930C06945000","bid":398.2,"bid_size":0.0,"ask":399.6,"ask_size":0.0,"iv":0.1742,"open_interest":20.0,"volume":0.0,"delta":0.5511,"gamma":0.0004,"vega":21.1912,"theta":-0.7764,"rho":20.6454,"theo":398.4382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":474.13,"last_trade_time":"2026-01-27T10:10:04","percent_change":0.0,"prev_day_close":382.599990844727},{"option":"SPXW260930P06945000","bid":342.7,"bid_size":0.0,"ask":344.0,"ask_size":0.0,"iv":0.1742,"open_interest":13.0,"volume":0.0,"delta":-0.4499,"gamma":0.0004,"vega":21.1912,"theta":-0.7834,"rho":-20.8894,"theo":344.5334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.87,"last_trade_time":"2026-02-17T14:33:59","percent_change":0.0,"prev_day_close":356.699996948242},{"option":"SPXW260930C06950000","bid":395.1,"bid_size":0.0,"ask":396.5,"ask_size":0.0,"iv":0.1738,"open_interest":167.0,"volume":0.0,"delta":0.549,"gamma":0.0004,"vega":21.2048,"theta":-0.7757,"rho":20.5776,"theo":395.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.51,"last_trade_time":"2026-02-05T12:50:48","percent_change":0.0,"prev_day_close":379.350006103516},{"option":"SPXW260930P06950000","bid":344.4,"bid_size":0.0,"ask":345.7,"ask_size":0.0,"iv":0.1738,"open_interest":172.0,"volume":0.0,"delta":-0.452,"gamma":0.0004,"vega":21.2048,"theta":-0.782,"rho":-20.987,"theo":346.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.8,"last_trade_time":"2026-02-06T15:32:23","percent_change":0.0,"prev_day_close":358.400009155273},{"option":"SPXW260930C06955000","bid":391.9,"bid_size":0.0,"ask":393.3,"ask_size":0.0,"iv":0.1735,"open_interest":14.0,"volume":0.0,"delta":0.5469,"gamma":0.0004,"vega":21.2178,"theta":-0.7749,"rho":20.5093,"theo":392.1227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":402.0,"last_trade_time":"2026-02-04T13:30:19","percent_change":0.0,"prev_day_close":376.350006103516},{"option":"SPXW260930P06955000","bid":346.1,"bid_size":0.0,"ask":347.4,"ask_size":0.0,"iv":0.1735,"open_interest":7.0,"volume":0.0,"delta":-0.4541,"gamma":0.0004,"vega":21.2178,"theta":-0.7806,"rho":-21.0851,"theo":347.9806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":324.3,"last_trade_time":"2026-02-10T15:55:50","percent_change":0.0,"prev_day_close":360.199996948242},{"option":"SPXW260930C06960000","bid":388.8,"bid_size":0.0,"ask":390.2,"ask_size":0.0,"iv":0.1731,"open_interest":1.0,"volume":0.0,"delta":0.5448,"gamma":0.0004,"vega":21.2303,"theta":-0.7742,"rho":20.4403,"theo":388.9794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.08,"last_trade_time":"2026-02-05T15:16:54","percent_change":0.0,"prev_day_close":373.25},{"option":"SPXW260930P06960000","bid":347.9,"bid_size":0.0,"ask":349.2,"ask_size":0.0,"iv":0.1732,"open_interest":14.0,"volume":0.0,"delta":-0.4562,"gamma":0.0004,"vega":21.2303,"theta":-0.7792,"rho":-21.1839,"theo":349.7186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.9,"last_trade_time":"2026-02-10T15:55:50","percent_change":0.0,"prev_day_close":362.0},{"option":"SPXW260930C06965000","bid":385.6,"bid_size":0.0,"ask":387.0,"ask_size":0.0,"iv":0.1728,"open_interest":19.0,"volume":0.0,"delta":0.5427,"gamma":0.0004,"vega":21.2423,"theta":-0.7734,"rho":20.3707,"theo":385.8458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":416.3,"last_trade_time":"2026-02-11T10:25:51","percent_change":0.0,"prev_day_close":370.300003051758},{"option":"SPXW260930P06965000","bid":349.6,"bid_size":0.0,"ask":351.0,"ask_size":0.0,"iv":0.1728,"open_interest":3.0,"volume":0.0,"delta":-0.4583,"gamma":0.0004,"vega":21.2423,"theta":-0.7778,"rho":-21.2833,"theo":351.4664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.03,"last_trade_time":"2026-02-10T13:54:54","percent_change":0.0,"prev_day_close":363.699996948242},{"option":"SPXW260930C06970000","bid":382.5,"bid_size":0.0,"ask":383.9,"ask_size":0.0,"iv":0.1725,"open_interest":15.0,"volume":0.0,"delta":0.5406,"gamma":0.0004,"vega":21.2538,"theta":-0.7726,"rho":20.3004,"theo":382.7222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":422.57,"last_trade_time":"2026-01-22T09:44:05","percent_change":0.0,"prev_day_close":367.149993896484},{"option":"SPXW260930P06970000","bid":351.4,"bid_size":0.0,"ask":352.7,"ask_size":0.0,"iv":0.1724,"open_interest":25.0,"volume":0.0,"delta":-0.4605,"gamma":0.0004,"vega":21.2538,"theta":-0.7764,"rho":-21.3833,"theo":353.2241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.56,"last_trade_time":"2026-02-17T14:48:11","percent_change":0.0,"prev_day_close":365.599990844727},{"option":"SPXW260930C06975000","bid":379.4,"bid_size":0.0,"ask":380.8,"ask_size":0.0,"iv":0.1721,"open_interest":487.0,"volume":0.0,"delta":0.5384,"gamma":0.0004,"vega":21.2647,"theta":-0.7717,"rho":20.2296,"theo":379.6084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.88,"last_trade_time":"2026-02-12T12:17:17","percent_change":0.0,"prev_day_close":364.199996948242},{"option":"SPXW260930P06975000","bid":353.1,"bid_size":0.0,"ask":354.6,"ask_size":0.0,"iv":0.1721,"open_interest":68.0,"volume":0.0,"delta":-0.4626,"gamma":0.0004,"vega":21.2647,"theta":-0.7749,"rho":-21.484,"theo":354.9917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.47,"last_trade_time":"2026-02-12T09:49:07","percent_change":0.0,"prev_day_close":367.400009155273},{"option":"SPXW260930C06980000","bid":376.3,"bid_size":0.0,"ask":377.7,"ask_size":0.0,"iv":0.1717,"open_interest":51.0,"volume":0.0,"delta":0.5363,"gamma":0.0004,"vega":21.2751,"theta":-0.7708,"rho":20.1581,"theo":376.5048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.3,"last_trade_time":"2026-01-29T09:35:00","percent_change":0.0,"prev_day_close":361.099990844727},{"option":"SPXW260930P06980000","bid":354.9,"bid_size":0.0,"ask":356.3,"ask_size":0.0,"iv":0.1718,"open_interest":7.0,"volume":0.0,"delta":-0.4647,"gamma":0.0004,"vega":21.2751,"theta":-0.7734,"rho":-21.5852,"theo":356.7694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":379.2,"last_trade_time":"2026-01-21T09:38:30","percent_change":0.0,"prev_day_close":369.300003051758},{"option":"SPXW260930C06985000","bid":373.2,"bid_size":0.0,"ask":374.6,"ask_size":0.0,"iv":0.1714,"open_interest":7.0,"volume":0.0,"delta":0.5342,"gamma":0.0004,"vega":21.285,"theta":-0.77,"rho":20.0861,"theo":373.4114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.5,"last_trade_time":"2026-02-17T10:32:30","percent_change":0.0,"prev_day_close":358.049987792969},{"option":"SPXW260930P06985000","bid":356.7,"bid_size":0.0,"ask":358.0,"ask_size":0.0,"iv":0.1714,"open_interest":11.0,"volume":0.0,"delta":-0.4669,"gamma":0.0004,"vega":21.285,"theta":-0.7719,"rho":-21.687,"theo":358.5573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":353.07,"last_trade_time":"2026-02-06T11:37:19","percent_change":0.0,"prev_day_close":371.199996948242},{"option":"SPXW260930C06990000","bid":370.1,"bid_size":0.0,"ask":371.5,"ask_size":0.0,"iv":0.1711,"open_interest":0.0,"volume":0.0,"delta":0.532,"gamma":0.0004,"vega":21.2943,"theta":-0.769,"rho":20.0135,"theo":370.3282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":378.41,"last_trade_time":"2026-01-20T09:50:01","percent_change":0.0,"prev_day_close":355.049987792969},{"option":"SPXW260930P06990000","bid":358.5,"bid_size":0.0,"ask":360.0,"ask_size":0.0,"iv":0.171,"open_interest":14.0,"volume":0.0,"delta":-0.469,"gamma":0.0004,"vega":21.2943,"theta":-0.7703,"rho":-21.7895,"theo":360.3555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.07,"last_trade_time":"2026-01-30T13:45:51","percent_change":0.0,"prev_day_close":373.049987792969},{"option":"SPXW260930C06995000","bid":367.0,"bid_size":0.0,"ask":368.5,"ask_size":0.0,"iv":0.1707,"open_interest":1.0,"volume":0.0,"delta":0.5299,"gamma":0.0004,"vega":21.303,"theta":-0.7681,"rho":19.9403,"theo":367.2554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.8,"last_trade_time":"2026-02-17T10:32:30","percent_change":0.0,"prev_day_close":352.049987792969},{"option":"SPXW260930P06995000","bid":360.3,"bid_size":0.0,"ask":361.7,"ask_size":0.0,"iv":0.1708,"open_interest":18.0,"volume":0.0,"delta":-0.4712,"gamma":0.0004,"vega":21.303,"theta":-0.7688,"rho":-21.8924,"theo":362.164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":342.0,"last_trade_time":"2026-01-30T11:29:16","percent_change":0.0,"prev_day_close":374.900009155273},{"option":"SPXW260930C07000000","bid":364.0,"bid_size":0.0,"ask":365.4,"ask_size":0.0,"iv":0.1703,"open_interest":1096.0,"volume":0.0,"delta":0.5277,"gamma":0.0004,"vega":21.3111,"theta":-0.7672,"rho":19.8667,"theo":364.1931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.9,"last_trade_time":"2026-02-17T11:17:32","percent_change":0.0,"prev_day_close":349.199996948242},{"option":"SPXW260930P07000000","bid":362.1,"bid_size":0.0,"ask":363.6,"ask_size":0.0,"iv":0.1704,"open_interest":1403.0,"volume":11.0,"delta":-0.4733,"gamma":0.0004,"vega":21.3111,"theta":-0.7672,"rho":-21.9958,"theo":363.9831,"change":-23.7,"open":353.1,"high":353.1,"low":353.1,"tick":"down","last_trade_price":353.1,"last_trade_time":"2026-02-18T13:27:28","percent_change":-6.28981,"prev_day_close":376.800003051758},{"option":"SPXW260930C07005000","bid":361.0,"bid_size":0.0,"ask":362.3,"ask_size":0.0,"iv":0.17,"open_interest":213.0,"volume":0.0,"delta":0.5255,"gamma":0.0004,"vega":21.3186,"theta":-0.7662,"rho":19.7929,"theo":361.1413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":342.8,"last_trade_time":"2026-02-17T12:37:21","percent_change":0.0,"prev_day_close":346.099990844727},{"option":"SPXW260930P07005000","bid":363.9,"bid_size":0.0,"ask":365.3,"ask_size":0.0,"iv":0.17,"open_interest":245.0,"volume":0.0,"delta":-0.4755,"gamma":0.0004,"vega":21.3186,"theta":-0.7655,"rho":-22.0994,"theo":365.8126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.71,"last_trade_time":"2026-02-04T14:59:19","percent_change":0.0,"prev_day_close":378.699996948242},{"option":"SPXW260930C07010000","bid":357.9,"bid_size":0.0,"ask":359.3,"ask_size":0.0,"iv":0.1697,"open_interest":41.0,"volume":0.0,"delta":0.5233,"gamma":0.0004,"vega":21.3256,"theta":-0.7652,"rho":19.7185,"theo":358.1002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":342.05,"last_trade_time":"2026-02-17T11:17:32","percent_change":0.0,"prev_day_close":343.25},{"option":"SPXW260930P07010000","bid":365.8,"bid_size":0.0,"ask":367.2,"ask_size":0.0,"iv":0.1697,"open_interest":33.0,"volume":0.0,"delta":-0.4777,"gamma":0.0004,"vega":21.3256,"theta":-0.7639,"rho":-22.2036,"theo":367.6528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.1,"last_trade_time":"2026-01-20T14:56:38","percent_change":0.0,"prev_day_close":380.649993896484},{"option":"SPXW260930C07015000","bid":354.9,"bid_size":0.0,"ask":356.3,"ask_size":0.0,"iv":0.1693,"open_interest":68.0,"volume":0.0,"delta":0.5212,"gamma":0.0004,"vega":21.332,"theta":-0.7641,"rho":19.6437,"theo":355.0698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.95,"last_trade_time":"2026-02-17T12:37:21","percent_change":0.0,"prev_day_close":340.149993896484},{"option":"SPXW260930P07015000","bid":367.6,"bid_size":0.0,"ask":369.0,"ask_size":0.0,"iv":0.1693,"open_interest":65.0,"volume":0.0,"delta":-0.4799,"gamma":0.0004,"vega":21.332,"theta":-0.7622,"rho":-22.3082,"theo":369.5038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.1,"last_trade_time":"2026-01-26T13:57:29","percent_change":0.0,"prev_day_close":382.5},{"option":"SPXW260930C07020000","bid":351.9,"bid_size":0.0,"ask":353.3,"ask_size":0.0,"iv":0.169,"open_interest":57.0,"volume":0.0,"delta":0.519,"gamma":0.0004,"vega":21.3377,"theta":-0.763,"rho":19.5687,"theo":352.0501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.74,"last_trade_time":"2026-02-13T10:30:27","percent_change":0.0,"prev_day_close":337.350006103516},{"option":"SPXW260930P07020000","bid":369.5,"bid_size":0.0,"ask":370.9,"ask_size":0.0,"iv":0.169,"open_interest":68.0,"volume":0.0,"delta":-0.4821,"gamma":0.0004,"vega":21.3377,"theta":-0.7605,"rho":-22.413,"theo":371.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":381.04,"last_trade_time":"2026-02-12T11:21:14","percent_change":0.0,"prev_day_close":384.549987792969},{"option":"SPXW260930C07025000","bid":348.9,"bid_size":0.0,"ask":350.2,"ask_size":0.0,"iv":0.1686,"open_interest":51.0,"volume":0.0,"delta":0.5168,"gamma":0.0004,"vega":21.3428,"theta":-0.762,"rho":19.4935,"theo":349.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":389.1,"last_trade_time":"2026-01-23T11:27:19","percent_change":0.0,"prev_day_close":334.25},{"option":"SPXW260930P07025000","bid":371.4,"bid_size":0.0,"ask":372.9,"ask_size":0.0,"iv":0.1687,"open_interest":150.0,"volume":0.0,"delta":-0.4843,"gamma":0.0004,"vega":21.3428,"theta":-0.7588,"rho":-22.518,"theo":373.2381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.2,"last_trade_time":"2026-02-09T11:31:06","percent_change":0.0,"prev_day_close":386.450012207031},{"option":"SPXW260930C07030000","bid":345.9,"bid_size":0.0,"ask":347.2,"ask_size":0.0,"iv":0.1683,"open_interest":432.0,"volume":0.0,"delta":0.5145,"gamma":0.0004,"vega":21.3474,"theta":-0.7608,"rho":19.418,"theo":346.0436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":402.7,"last_trade_time":"2026-01-26T11:18:31","percent_change":0.0,"prev_day_close":331.400009155273},{"option":"SPXW260930P07030000","bid":373.3,"bid_size":0.0,"ask":374.6,"ask_size":0.0,"iv":0.1683,"open_interest":464.0,"volume":0.0,"delta":-0.4865,"gamma":0.0004,"vega":21.3474,"theta":-0.7571,"rho":-22.6232,"theo":375.1216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":329.75,"last_trade_time":"2026-02-02T12:19:20","percent_change":0.0,"prev_day_close":388.400009155273},{"option":"SPXW260930C07035000","bid":342.9,"bid_size":0.0,"ask":344.3,"ask_size":0.0,"iv":0.1679,"open_interest":4.0,"volume":0.0,"delta":0.5123,"gamma":0.0004,"vega":21.3513,"theta":-0.7597,"rho":19.3424,"theo":343.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":335.05,"last_trade_time":"2026-02-05T09:30:10","percent_change":0.0,"prev_day_close":328.450012207031},{"option":"SPXW260930P07035000","bid":375.2,"bid_size":0.0,"ask":376.5,"ask_size":0.0,"iv":0.168,"open_interest":34.0,"volume":0.0,"delta":-0.4887,"gamma":0.0004,"vega":21.3513,"theta":-0.7553,"rho":-22.7286,"theo":377.0162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.64,"last_trade_time":"2026-02-03T10:38:40","percent_change":0.0,"prev_day_close":390.350006103516},{"option":"SPXW260930C07040000","bid":339.9,"bid_size":0.0,"ask":341.3,"ask_size":0.0,"iv":0.1676,"open_interest":80.0,"volume":0.0,"delta":0.5101,"gamma":0.0004,"vega":21.3546,"theta":-0.7585,"rho":19.2667,"theo":340.081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.48,"last_trade_time":"2026-01-20T14:25:54","percent_change":0.0,"prev_day_close":325.549987792969},{"option":"SPXW260930P07040000","bid":377.1,"bid_size":0.0,"ask":378.4,"ask_size":0.0,"iv":0.1676,"open_interest":18.0,"volume":0.0,"delta":-0.491,"gamma":0.0004,"vega":21.3546,"theta":-0.7535,"rho":-22.8342,"theo":378.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.21,"last_trade_time":"2026-02-12T09:47:41","percent_change":0.0,"prev_day_close":392.300003051758},{"option":"SPXW260930C07045000","bid":336.9,"bid_size":0.0,"ask":338.4,"ask_size":0.0,"iv":0.1673,"open_interest":46.0,"volume":0.0,"delta":0.5078,"gamma":0.0004,"vega":21.3573,"theta":-0.7573,"rho":19.1908,"theo":337.1164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":394.8,"last_trade_time":"2026-02-09T13:11:32","percent_change":0.0,"prev_day_close":322.75},{"option":"SPXW260930P07045000","bid":379.0,"bid_size":0.0,"ask":380.5,"ask_size":0.0,"iv":0.1672,"open_interest":16.0,"volume":0.0,"delta":-0.4932,"gamma":0.0004,"vega":21.3573,"theta":-0.7517,"rho":-22.9399,"theo":380.8385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":351.88,"last_trade_time":"2026-02-11T15:36:09","percent_change":0.0,"prev_day_close":394.300003051758},{"option":"SPXW260930C07050000","bid":334.0,"bid_size":0.0,"ask":335.4,"ask_size":0.0,"iv":0.1669,"open_interest":315.0,"volume":0.0,"delta":0.5056,"gamma":0.0004,"vega":21.3594,"theta":-0.7561,"rho":19.1147,"theo":334.163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.45,"last_trade_time":"2026-02-17T11:08:42","percent_change":0.0,"prev_day_close":319.850006103516},{"option":"SPXW260930P07050000","bid":380.9,"bid_size":0.0,"ask":382.3,"ask_size":0.0,"iv":0.1669,"open_interest":265.0,"volume":0.0,"delta":-0.4954,"gamma":0.0004,"vega":21.3594,"theta":-0.7498,"rho":-23.0457,"theo":382.7664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":345.0,"last_trade_time":"2026-02-09T11:31:09","percent_change":0.0,"prev_day_close":396.350006103516},{"option":"SPXW260930C07055000","bid":331.1,"bid_size":0.0,"ask":332.5,"ask_size":0.0,"iv":0.1665,"open_interest":11.0,"volume":0.0,"delta":0.5034,"gamma":0.0004,"vega":21.3609,"theta":-0.7549,"rho":19.0386,"theo":331.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":363.2,"last_trade_time":"2026-02-04T10:18:05","percent_change":0.0,"prev_day_close":316.850006103516},{"option":"SPXW260930P07055000","bid":382.9,"bid_size":0.0,"ask":384.2,"ask_size":0.0,"iv":0.1666,"open_interest":103.0,"volume":0.0,"delta":-0.4977,"gamma":0.0004,"vega":21.3609,"theta":-0.748,"rho":-23.1517,"theo":384.7055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.72,"last_trade_time":"2026-02-11T12:05:03","percent_change":0.0,"prev_day_close":398.400009155273},{"option":"SPXW260930C07060000","bid":328.1,"bid_size":0.0,"ask":329.5,"ask_size":0.0,"iv":0.1662,"open_interest":85.0,"volume":0.0,"delta":0.5011,"gamma":0.0004,"vega":21.3617,"theta":-0.7536,"rho":18.9623,"theo":328.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.85,"last_trade_time":"2026-02-17T11:08:42","percent_change":0.0,"prev_day_close":314.149993896484},{"option":"SPXW260930P07060000","bid":384.8,"bid_size":0.0,"ask":386.2,"ask_size":0.0,"iv":0.1662,"open_interest":84.0,"volume":0.0,"delta":-0.5,"gamma":0.0004,"vega":21.3617,"theta":-0.7461,"rho":-23.2578,"theo":386.656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.4,"last_trade_time":"2026-01-21T13:51:34","percent_change":0.0,"prev_day_close":400.450012207031},{"option":"SPXW260930C07065000","bid":325.2,"bid_size":0.0,"ask":326.6,"ask_size":0.0,"iv":0.1659,"open_interest":36.0,"volume":0.0,"delta":0.4988,"gamma":0.0004,"vega":21.3619,"theta":-0.7523,"rho":18.8858,"theo":325.3704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.8,"last_trade_time":"2026-01-15T10:44:40","percent_change":0.0,"prev_day_close":311.25},{"option":"SPXW260930P07065000","bid":386.8,"bid_size":0.0,"ask":388.2,"ask_size":0.0,"iv":0.1658,"open_interest":15.0,"volume":0.0,"delta":-0.5022,"gamma":0.0004,"vega":21.3619,"theta":-0.7441,"rho":-23.364,"theo":388.6178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":358.21,"last_trade_time":"2026-01-30T10:52:54","percent_change":0.0,"prev_day_close":402.450012207031},{"option":"SPXW260930C07070000","bid":322.3,"bid_size":0.0,"ask":323.6,"ask_size":0.0,"iv":0.1656,"open_interest":42.0,"volume":0.0,"delta":0.4966,"gamma":0.0004,"vega":21.3615,"theta":-0.751,"rho":18.8091,"theo":322.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":391.32,"last_trade_time":"2026-01-13T15:51:41","percent_change":0.0,"prev_day_close":308.450012207031},{"option":"SPXW260930P07070000","bid":388.8,"bid_size":0.0,"ask":390.1,"ask_size":0.0,"iv":0.1655,"open_interest":32.0,"volume":0.0,"delta":-0.5045,"gamma":0.0004,"vega":21.3615,"theta":-0.7422,"rho":-23.4705,"theo":390.5911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.46,"last_trade_time":"2026-02-03T09:54:57","percent_change":0.0,"prev_day_close":404.5},{"option":"SPXW260930C07075000","bid":319.4,"bid_size":0.0,"ask":320.7,"ask_size":0.0,"iv":0.1652,"open_interest":76.0,"volume":0.0,"delta":0.4943,"gamma":0.0004,"vega":21.3604,"theta":-0.7497,"rho":18.7322,"theo":319.5658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":361.1,"last_trade_time":"2025-12-12T12:07:38","percent_change":0.0,"prev_day_close":305.649993896484},{"option":"SPXW260930P07075000","bid":390.7,"bid_size":0.0,"ask":392.1,"ask_size":0.0,"iv":0.1652,"open_interest":20.0,"volume":0.0,"delta":-0.5068,"gamma":0.0004,"vega":21.3604,"theta":-0.7402,"rho":-23.5772,"theo":392.576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.5,"last_trade_time":"2026-02-04T16:01:21","percent_change":0.0,"prev_day_close":406.599990844727},{"option":"SPXW260930C07080000","bid":316.6,"bid_size":0.0,"ask":317.9,"ask_size":0.0,"iv":0.1649,"open_interest":20.0,"volume":10.0,"delta":0.492,"gamma":0.0004,"vega":21.3587,"theta":-0.7483,"rho":18.655,"theo":316.681,"change":10.92,"open":313.77,"high":313.77,"low":313.77,"tick":"no_change","last_trade_price":313.77,"last_trade_time":"2026-02-18T09:44:37","percent_change":3.60574,"prev_day_close":302.850006103516},{"option":"SPXW260930P07080000","bid":392.7,"bid_size":0.0,"ask":394.1,"ask_size":0.0,"iv":0.1648,"open_interest":2.0,"volume":0.0,"delta":-0.5091,"gamma":0.0004,"vega":21.3587,"theta":-0.7382,"rho":-23.6842,"theo":394.5724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":453.56,"last_trade_time":"2025-11-11T15:39:46","percent_change":0.0,"prev_day_close":408.699996948242},{"option":"SPXW260930C07085000","bid":313.7,"bid_size":0.0,"ask":315.1,"ask_size":0.0,"iv":0.1645,"open_interest":16.0,"volume":0.0,"delta":0.4897,"gamma":0.0004,"vega":21.3563,"theta":-0.7469,"rho":18.5775,"theo":313.8078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.73,"last_trade_time":"2026-02-06T12:10:02","percent_change":0.0,"prev_day_close":300.049987792969},{"option":"SPXW260930P07085000","bid":394.8,"bid_size":0.0,"ask":396.1,"ask_size":0.0,"iv":0.1645,"open_interest":72.0,"volume":0.0,"delta":-0.5114,"gamma":0.0004,"vega":21.3563,"theta":-0.7362,"rho":-23.7915,"theo":396.5806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":375.76,"last_trade_time":"2025-12-26T14:56:44","percent_change":0.0,"prev_day_close":410.75},{"option":"SPXW260930C07090000","bid":310.8,"bid_size":0.0,"ask":312.1,"ask_size":0.0,"iv":0.1642,"open_interest":9.0,"volume":10.0,"delta":0.4874,"gamma":0.0004,"vega":21.3532,"theta":-0.7455,"rho":18.4996,"theo":310.9465,"change":10.87,"open":308.12,"high":308.12,"low":308.12,"tick":"no_change","last_trade_price":308.12,"last_trade_time":"2026-02-18T09:44:37","percent_change":3.65685,"prev_day_close":297.25},{"option":"SPXW260930P07090000","bid":396.8,"bid_size":0.0,"ask":398.1,"ask_size":0.0,"iv":0.1641,"open_interest":49.0,"volume":0.0,"delta":-0.5137,"gamma":0.0004,"vega":21.3532,"theta":-0.7342,"rho":-23.8992,"theo":398.6006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":455.05,"last_trade_time":"2025-11-11T13:22:30","percent_change":0.0,"prev_day_close":412.900009155273},{"option":"SPXW260930C07095000","bid":308.0,"bid_size":0.0,"ask":309.4,"ask_size":0.0,"iv":0.1638,"open_interest":12.0,"volume":0.0,"delta":0.4851,"gamma":0.0004,"vega":21.3495,"theta":-0.7441,"rho":18.4213,"theo":308.097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.3,"last_trade_time":"2026-02-04T10:21:25","percent_change":0.0,"prev_day_close":294.5},{"option":"SPXW260930P07095000","bid":398.8,"bid_size":0.0,"ask":400.2,"ask_size":0.0,"iv":0.1638,"open_interest":34.0,"volume":0.0,"delta":-0.516,"gamma":0.0004,"vega":21.3495,"theta":-0.7321,"rho":-24.0073,"theo":400.6325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.1,"last_trade_time":"2026-02-13T10:52:22","percent_change":0.0,"prev_day_close":414.950012207031},{"option":"SPXW260930C07100000","bid":305.1,"bid_size":0.0,"ask":306.4,"ask_size":0.0,"iv":0.1635,"open_interest":68.0,"volume":0.0,"delta":0.4827,"gamma":0.0004,"vega":21.345,"theta":-0.7426,"rho":18.3425,"theo":305.2596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.97,"last_trade_time":"2026-02-17T10:39:22","percent_change":0.0,"prev_day_close":291.75},{"option":"SPXW260930P07100000","bid":400.9,"bid_size":0.0,"ask":402.2,"ask_size":0.0,"iv":0.1635,"open_interest":401.0,"volume":0.0,"delta":-0.5183,"gamma":0.0004,"vega":21.345,"theta":-0.73,"rho":-24.1159,"theo":402.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":361.63,"last_trade_time":"2026-02-09T13:12:21","percent_change":0.0,"prev_day_close":417.049987792969},{"option":"SPXW260930C07105000","bid":302.3,"bid_size":0.0,"ask":303.7,"ask_size":0.0,"iv":0.1632,"open_interest":34.0,"volume":0.0,"delta":0.4804,"gamma":0.0004,"vega":21.3398,"theta":-0.7411,"rho":18.2632,"theo":302.4344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":315.68,"last_trade_time":"2026-02-03T14:05:31","percent_change":0.0,"prev_day_close":288.950012207031},{"option":"SPXW260930P07105000","bid":402.9,"bid_size":0.0,"ask":404.3,"ask_size":0.0,"iv":0.1631,"open_interest":60.0,"volume":0.0,"delta":-0.5206,"gamma":0.0004,"vega":21.3398,"theta":-0.7279,"rho":-24.225,"theo":404.7325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":383.34,"last_trade_time":"2025-12-26T14:57:09","percent_change":0.0,"prev_day_close":419.300003051758},{"option":"SPXW260930C07110000","bid":299.5,"bid_size":0.0,"ask":300.9,"ask_size":0.0,"iv":0.1628,"open_interest":68.0,"volume":0.0,"delta":0.4781,"gamma":0.0005,"vega":21.3339,"theta":-0.7396,"rho":18.1832,"theo":299.6214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.8,"last_trade_time":"2026-02-11T11:39:53","percent_change":0.0,"prev_day_close":286.300003051758},{"option":"SPXW260930P07110000","bid":405.0,"bid_size":0.0,"ask":406.3,"ask_size":0.0,"iv":0.1628,"open_interest":2.0,"volume":0.0,"delta":-0.523,"gamma":0.0005,"vega":21.3339,"theta":-0.7257,"rho":-24.3347,"theo":406.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":501.29,"last_trade_time":"2025-11-04T15:33:02","percent_change":0.0,"prev_day_close":421.350006103516},{"option":"SPXW260930C07115000","bid":296.7,"bid_size":0.0,"ask":298.1,"ask_size":0.0,"iv":0.1625,"open_interest":30.0,"volume":0.0,"delta":0.4757,"gamma":0.0005,"vega":21.3273,"theta":-0.7381,"rho":18.1027,"theo":296.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.15,"last_trade_time":"2025-12-04T11:55:42","percent_change":0.0,"prev_day_close":283.549987792969},{"option":"SPXW260930P07115000","bid":407.1,"bid_size":0.0,"ask":408.4,"ask_size":0.0,"iv":0.1625,"open_interest":37.0,"volume":0.0,"delta":-0.5253,"gamma":0.0005,"vega":21.3273,"theta":-0.7236,"rho":-24.4451,"theo":408.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":407.1,"last_trade_time":"2026-01-21T14:31:24","percent_change":0.0,"prev_day_close":423.450012207031},{"option":"SPXW260930C07120000","bid":293.9,"bid_size":0.0,"ask":295.2,"ask_size":0.0,"iv":0.1621,"open_interest":7.0,"volume":0.0,"delta":0.4734,"gamma":0.0005,"vega":21.3199,"theta":-0.7365,"rho":18.0216,"theo":294.0328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":285.89,"last_trade_time":"2026-02-13T15:04:48","percent_change":0.0,"prev_day_close":280.850006103516},{"option":"SPXW260930P07120000","bid":409.2,"bid_size":0.0,"ask":410.5,"ask_size":0.0,"iv":0.1621,"open_interest":66.0,"volume":0.0,"delta":-0.5276,"gamma":0.0005,"vega":21.3199,"theta":-0.7214,"rho":-24.556,"theo":410.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.3,"last_trade_time":"2026-02-05T10:50:59","percent_change":0.0,"prev_day_close":425.800003051758},{"option":"SPXW260930C07125000","bid":291.1,"bid_size":0.0,"ask":292.4,"ask_size":0.0,"iv":0.1618,"open_interest":161.0,"volume":0.0,"delta":0.471,"gamma":0.0005,"vega":21.3117,"theta":-0.7349,"rho":17.9398,"theo":291.2574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":335.9,"last_trade_time":"2026-02-11T14:17:59","percent_change":0.0,"prev_day_close":278.199996948242},{"option":"SPXW260930P07125000","bid":411.3,"bid_size":0.0,"ask":412.6,"ask_size":0.0,"iv":0.1618,"open_interest":14.0,"volume":0.0,"delta":-0.53,"gamma":0.0005,"vega":21.3117,"theta":-0.7191,"rho":-24.6676,"theo":413.081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.41,"last_trade_time":"2026-02-11T13:11:57","percent_change":0.0,"prev_day_close":427.850006103516},{"option":"SPXW260930C07130000","bid":288.4,"bid_size":0.0,"ask":289.8,"ask_size":0.0,"iv":0.1615,"open_interest":41.0,"volume":0.0,"delta":0.4687,"gamma":0.0005,"vega":21.3028,"theta":-0.7333,"rho":17.8573,"theo":288.4949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.86,"last_trade_time":"2026-02-03T12:36:04","percent_change":0.0,"prev_day_close":275.450012207031},{"option":"SPXW260930P07130000","bid":413.4,"bid_size":0.0,"ask":414.8,"ask_size":0.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":-0.5324,"gamma":0.0005,"vega":21.3028,"theta":-0.7169,"rho":-24.7798,"theo":415.1998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.149993896484},{"option":"SPXW260930C07135000","bid":285.6,"bid_size":0.0,"ask":286.9,"ask_size":0.0,"iv":0.1611,"open_interest":62.0,"volume":0.0,"delta":0.4663,"gamma":0.0005,"vega":21.293,"theta":-0.7317,"rho":17.7742,"theo":285.7453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":310.53,"last_trade_time":"2026-02-03T13:22:30","percent_change":0.0,"prev_day_close":272.800003051758},{"option":"SPXW260930P07135000","bid":415.5,"bid_size":0.0,"ask":416.9,"ask_size":0.0,"iv":0.1611,"open_interest":28.0,"volume":0.0,"delta":-0.5347,"gamma":0.0005,"vega":21.293,"theta":-0.7146,"rho":-24.8927,"theo":417.3315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.9,"last_trade_time":"2026-01-21T14:30:55","percent_change":0.0,"prev_day_close":432.300003051758},{"option":"SPXW260930C07140000","bid":282.9,"bid_size":0.0,"ask":284.3,"ask_size":0.0,"iv":0.1608,"open_interest":26.0,"volume":0.0,"delta":0.4639,"gamma":0.0005,"vega":21.2825,"theta":-0.73,"rho":17.6905,"theo":283.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.21,"last_trade_time":"2026-02-03T12:36:04","percent_change":0.0,"prev_day_close":270.199996948242},{"option":"SPXW260930P07140000","bid":417.7,"bid_size":0.0,"ask":419.0,"ask_size":0.0,"iv":0.1608,"open_interest":12.0,"volume":0.0,"delta":-0.5371,"gamma":0.0005,"vega":21.2825,"theta":-0.7123,"rho":-25.0062,"theo":419.4764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.0,"last_trade_time":"2026-01-21T14:30:55","percent_change":0.0,"prev_day_close":434.549987792969},{"option":"SPXW260930C07145000","bid":280.2,"bid_size":0.0,"ask":281.6,"ask_size":0.0,"iv":0.1605,"open_interest":14.0,"volume":0.0,"delta":0.4616,"gamma":0.0005,"vega":21.2711,"theta":-0.7283,"rho":17.6062,"theo":280.2855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.66,"last_trade_time":"2025-12-26T14:18:05","percent_change":0.0,"prev_day_close":267.550003051758},{"option":"SPXW260930P07145000","bid":419.8,"bid_size":0.0,"ask":421.2,"ask_size":0.0,"iv":0.1605,"open_interest":33.0,"volume":0.0,"delta":-0.5395,"gamma":0.0005,"vega":21.2711,"theta":-0.71,"rho":-25.1203,"theo":421.6345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":392.36,"last_trade_time":"2026-02-11T13:11:57","percent_change":0.0,"prev_day_close":436.800003051758},{"option":"SPXW260930C07150000","bid":277.5,"bid_size":0.0,"ask":278.8,"ask_size":0.0,"iv":0.1602,"open_interest":13.0,"volume":1.0,"delta":0.4592,"gamma":0.0005,"vega":21.259,"theta":-0.7266,"rho":17.5213,"theo":277.5756,"change":26.2,"open":291.05,"high":291.05,"low":291.05,"tick":"down","last_trade_price":291.05,"last_trade_time":"2026-02-18T11:07:13","percent_change":9.89239,"prev_day_close":264.850006103516},{"option":"SPXW260930P07150000","bid":422.0,"bid_size":0.0,"ask":423.4,"ask_size":0.0,"iv":0.1601,"open_interest":28.0,"volume":1.0,"delta":-0.5419,"gamma":0.0005,"vega":21.259,"theta":-0.7076,"rho":-25.235,"theo":423.8059,"change":-32.35,"open":406.7,"high":406.7,"low":406.7,"tick":"down","last_trade_price":406.7,"last_trade_time":"2026-02-18T11:07:13","percent_change":-7.36818,"prev_day_close":439.049987792969},{"option":"SPXW260930C07155000","bid":274.8,"bid_size":0.0,"ask":276.1,"ask_size":0.0,"iv":0.1598,"open_interest":50.0,"volume":0.0,"delta":0.4568,"gamma":0.0005,"vega":21.246,"theta":-0.7248,"rho":17.4359,"theo":274.8792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.7,"last_trade_time":"2026-01-02T14:56:43","percent_change":0.0,"prev_day_close":262.300003051758},{"option":"SPXW260930P07155000","bid":424.2,"bid_size":0.0,"ask":425.6,"ask_size":0.0,"iv":0.1598,"open_interest":11.0,"volume":0.0,"delta":-0.5442,"gamma":0.0005,"vega":21.246,"theta":-0.7053,"rho":-25.3502,"theo":425.9908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.75,"last_trade_time":"2026-01-08T11:23:54","percent_change":0.0,"prev_day_close":441.300003051758},{"option":"SPXW260930C07160000","bid":272.0,"bid_size":0.0,"ask":273.5,"ask_size":0.0,"iv":0.1595,"open_interest":7.0,"volume":0.0,"delta":0.4544,"gamma":0.0005,"vega":21.2323,"theta":-0.7231,"rho":17.3502,"theo":272.1963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.98,"last_trade_time":"2025-11-26T10:48:14","percent_change":0.0,"prev_day_close":259.649993896484},{"option":"SPXW260930P07160000","bid":426.4,"bid_size":0.0,"ask":427.8,"ask_size":0.0,"iv":0.1595,"open_interest":22.0,"volume":0.0,"delta":-0.5466,"gamma":0.0005,"vega":21.2323,"theta":-0.7029,"rho":-25.4657,"theo":428.1893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":411.09,"last_trade_time":"2026-02-06T12:52:13","percent_change":0.0,"prev_day_close":443.599990844727},{"option":"SPXW260930C07165000","bid":269.5,"bid_size":0.0,"ask":270.7,"ask_size":0.0,"iv":0.1591,"open_interest":7.0,"volume":0.0,"delta":0.452,"gamma":0.0005,"vega":21.2178,"theta":-0.7213,"rho":17.2642,"theo":269.5271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.4,"last_trade_time":"2026-02-11T12:53:48","percent_change":0.0,"prev_day_close":257.049987792969},{"option":"SPXW260930P07165000","bid":428.6,"bid_size":0.0,"ask":430.0,"ask_size":0.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.549,"gamma":0.0005,"vega":21.2178,"theta":-0.7005,"rho":-25.5815,"theo":430.4014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.83,"last_trade_time":"2025-12-05T11:07:36","percent_change":0.0,"prev_day_close":445.800003051758},{"option":"SPXW260930C07170000","bid":266.8,"bid_size":0.0,"ask":268.1,"ask_size":0.0,"iv":0.1589,"open_interest":5.0,"volume":0.0,"delta":0.4496,"gamma":0.0005,"vega":21.2024,"theta":-0.7195,"rho":17.1777,"theo":266.8718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.88,"last_trade_time":"2025-12-12T11:46:45","percent_change":0.0,"prev_day_close":254.599998474121},{"option":"SPXW260930P07170000","bid":430.8,"bid_size":0.0,"ask":432.2,"ask_size":0.0,"iv":0.1589,"open_interest":6.0,"volume":0.0,"delta":-0.5515,"gamma":0.0005,"vega":21.2024,"theta":-0.698,"rho":-25.6978,"theo":432.6274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":460.09,"last_trade_time":"2026-01-21T13:12:19","percent_change":0.0,"prev_day_close":448.199996948242},{"option":"SPXW260930C07175000","bid":264.2,"bid_size":0.0,"ask":265.4,"ask_size":0.0,"iv":0.1585,"open_interest":238.0,"volume":0.0,"delta":0.4472,"gamma":0.0005,"vega":21.1863,"theta":-0.7176,"rho":17.0911,"theo":264.2303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":310.6,"last_trade_time":"2026-02-10T14:49:36","percent_change":0.0,"prev_day_close":252.0},{"option":"SPXW260930P07175000","bid":433.1,"bid_size":0.0,"ask":434.4,"ask_size":0.0,"iv":0.1585,"open_interest":33.0,"volume":0.0,"delta":-0.5539,"gamma":0.0005,"vega":21.1863,"theta":-0.6956,"rho":-25.8142,"theo":434.8672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":396.55,"last_trade_time":"2026-02-10T14:49:36","percent_change":0.0,"prev_day_close":450.549987792969},{"option":"SPXW260930C07180000","bid":261.5,"bid_size":0.0,"ask":262.9,"ask_size":0.0,"iv":0.1581,"open_interest":43.0,"volume":0.0,"delta":0.4447,"gamma":0.0005,"vega":21.1695,"theta":-0.7158,"rho":17.0042,"theo":261.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.0,"last_trade_time":"2026-01-30T13:38:30","percent_change":0.0,"prev_day_close":249.5},{"option":"SPXW260930P07180000","bid":435.3,"bid_size":0.0,"ask":436.7,"ask_size":0.0,"iv":0.1582,"open_interest":6.0,"volume":0.0,"delta":-0.5563,"gamma":0.0005,"vega":21.1695,"theta":-0.6931,"rho":-25.9308,"theo":437.1211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.62,"last_trade_time":"2026-02-09T14:24:22","percent_change":0.0,"prev_day_close":452.800003051758},{"option":"SPXW260930C07185000","bid":259.0,"bid_size":0.0,"ask":260.3,"ask_size":0.0,"iv":0.1578,"open_interest":120.0,"volume":0.0,"delta":0.4423,"gamma":0.0005,"vega":21.1518,"theta":-0.7139,"rho":16.9173,"theo":258.9893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.7,"last_trade_time":"2026-02-11T11:39:53","percent_change":0.0,"prev_day_close":246.950004577637},{"option":"SPXW260930P07185000","bid":437.6,"bid_size":0.0,"ask":439.0,"ask_size":0.0,"iv":0.1579,"open_interest":4.0,"volume":0.0,"delta":-0.5587,"gamma":0.0005,"vega":21.1518,"theta":-0.6905,"rho":-26.0475,"theo":439.3889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.17,"last_trade_time":"2026-01-23T11:01:38","percent_change":0.0,"prev_day_close":455.25},{"option":"SPXW260930C07190000","bid":256.4,"bid_size":0.0,"ask":257.7,"ask_size":0.0,"iv":0.1575,"open_interest":41.0,"volume":0.0,"delta":0.4399,"gamma":0.0005,"vega":21.1334,"theta":-0.712,"rho":16.8304,"theo":256.3899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.27,"last_trade_time":"2025-12-10T15:34:21","percent_change":0.0,"prev_day_close":244.400001525879},{"option":"SPXW260930P07190000","bid":439.9,"bid_size":0.0,"ask":441.2,"ask_size":0.0,"iv":0.1576,"open_interest":1.0,"volume":0.0,"delta":-0.5612,"gamma":0.0005,"vega":21.1334,"theta":-0.688,"rho":-26.1643,"theo":441.6709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":539.53,"last_trade_time":"2025-10-02T10:02:26","percent_change":0.0,"prev_day_close":457.599990844727},{"option":"SPXW260930C07195000","bid":253.7,"bid_size":0.0,"ask":255.0,"ask_size":0.0,"iv":0.1572,"open_interest":67.0,"volume":0.0,"delta":0.4374,"gamma":0.0005,"vega":21.1143,"theta":-0.71,"rho":16.7434,"theo":253.8047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.24,"last_trade_time":"2026-01-28T09:39:53","percent_change":0.0,"prev_day_close":241.900001525879},{"option":"SPXW260930P07195000","bid":442.2,"bid_size":0.0,"ask":443.5,"ask_size":0.0,"iv":0.1572,"open_interest":45.0,"volume":0.0,"delta":-0.5636,"gamma":0.0005,"vega":21.1143,"theta":-0.6854,"rho":-26.2811,"theo":443.9671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.27,"last_trade_time":"2026-01-20T13:36:21","percent_change":0.0,"prev_day_close":459.900009155273},{"option":"SPXW260930C07200000","bid":251.2,"bid_size":0.0,"ask":252.4,"ask_size":0.0,"iv":0.1569,"open_interest":342.0,"volume":0.0,"delta":0.435,"gamma":0.0005,"vega":21.0945,"theta":-0.7081,"rho":16.6564,"theo":251.2338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.1,"last_trade_time":"2026-02-12T15:55:21","percent_change":0.0,"prev_day_close":239.450004577637},{"option":"SPXW260930P07200000","bid":444.5,"bid_size":0.0,"ask":445.9,"ask_size":0.0,"iv":0.1569,"open_interest":130.0,"volume":0.0,"delta":-0.566,"gamma":0.0005,"vega":21.0945,"theta":-0.6828,"rho":-26.3978,"theo":446.2775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":466.27,"last_trade_time":"2026-01-21T11:44:20","percent_change":0.0,"prev_day_close":462.300003051758},{"option":"SPXW260930C07205000","bid":248.7,"bid_size":0.0,"ask":249.9,"ask_size":0.0,"iv":0.1565,"open_interest":48.0,"volume":0.0,"delta":0.4326,"gamma":0.0005,"vega":21.0739,"theta":-0.7061,"rho":16.5695,"theo":248.6771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":272.2,"last_trade_time":"2026-02-04T15:01:19","percent_change":0.0,"prev_day_close":236.949996948242},{"option":"SPXW260930P07205000","bid":446.8,"bid_size":0.0,"ask":448.2,"ask_size":0.0,"iv":0.1566,"open_interest":58.0,"volume":4.0,"delta":-0.5685,"gamma":0.0005,"vega":21.0739,"theta":-0.6802,"rho":-26.5146,"theo":448.6022,"change":-23.64,"open":441.06,"high":441.06,"low":441.06,"tick":"no_change","last_trade_price":441.06,"last_trade_time":"2026-02-18T13:50:41","percent_change":-5.08715,"prev_day_close":464.699996948242},{"option":"SPXW260930C07210000","bid":246.1,"bid_size":0.0,"ask":247.3,"ask_size":0.0,"iv":0.1562,"open_interest":22.0,"volume":0.0,"delta":0.4301,"gamma":0.0005,"vega":21.0526,"theta":-0.7041,"rho":16.4826,"theo":246.1349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.09,"last_trade_time":"2026-01-21T11:13:21","percent_change":0.0,"prev_day_close":234.450004577637},{"option":"SPXW260930P07210000","bid":449.2,"bid_size":0.0,"ask":450.5,"ask_size":0.0,"iv":0.1562,"open_interest":15.0,"volume":0.0,"delta":-0.5709,"gamma":0.0005,"vega":21.0526,"theta":-0.6776,"rho":-26.6313,"theo":450.9412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":483.27,"last_trade_time":"2026-02-13T16:08:07","percent_change":0.0,"prev_day_close":467.199996948242},{"option":"SPXW260930C07215000","bid":243.5,"bid_size":0.0,"ask":244.9,"ask_size":0.0,"iv":0.1559,"open_interest":54.0,"volume":0.0,"delta":0.4276,"gamma":0.0005,"vega":21.0306,"theta":-0.7021,"rho":16.3956,"theo":243.607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.72,"last_trade_time":"2025-12-17T10:48:39","percent_change":0.0,"prev_day_close":232.099998474121},{"option":"SPXW260930P07215000","bid":451.5,"bid_size":0.0,"ask":452.9,"ask_size":0.0,"iv":0.156,"open_interest":2.0,"volume":0.0,"delta":-0.5734,"gamma":0.0005,"vega":21.0306,"theta":-0.6749,"rho":-26.748,"theo":453.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.33,"last_trade_time":"2025-12-26T09:47:41","percent_change":0.0,"prev_day_close":469.649993896484},{"option":"SPXW260930C07220000","bid":241.1,"bid_size":0.0,"ask":242.4,"ask_size":0.0,"iv":0.1556,"open_interest":87.0,"volume":0.0,"delta":0.4252,"gamma":0.0005,"vega":21.0078,"theta":-0.7,"rho":16.3087,"theo":241.0936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":256.69,"last_trade_time":"2026-01-21T10:44:01","percent_change":0.0,"prev_day_close":229.650001525879},{"option":"SPXW260930P07220000","bid":453.9,"bid_size":0.0,"ask":455.2,"ask_size":0.0,"iv":0.1556,"open_interest":49.0,"volume":0.0,"delta":-0.5758,"gamma":0.0005,"vega":21.0078,"theta":-0.6722,"rho":-26.8648,"theo":455.6627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.89,"last_trade_time":"2026-01-21T10:44:08","percent_change":0.0,"prev_day_close":472.0},{"option":"SPXW260930C07225000","bid":238.6,"bid_size":0.0,"ask":239.8,"ask_size":0.0,"iv":0.1553,"open_interest":81.0,"volume":0.0,"delta":0.4227,"gamma":0.0005,"vega":20.9843,"theta":-0.6979,"rho":16.2216,"theo":238.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.0,"last_trade_time":"2026-02-11T15:59:46","percent_change":0.0,"prev_day_close":227.25},{"option":"SPXW260930P07225000","bid":456.3,"bid_size":0.0,"ask":457.6,"ask_size":0.0,"iv":0.1553,"open_interest":6.0,"volume":0.0,"delta":-0.5783,"gamma":0.0005,"vega":20.9843,"theta":-0.6695,"rho":-26.9816,"theo":458.0452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":446.36,"last_trade_time":"2026-01-29T11:40:41","percent_change":0.0,"prev_day_close":474.75},{"option":"SPXW260930C07230000","bid":236.2,"bid_size":0.0,"ask":237.4,"ask_size":0.0,"iv":0.155,"open_interest":27.0,"volume":0.0,"delta":0.4202,"gamma":0.0005,"vega":20.96,"theta":-0.6958,"rho":16.1345,"theo":236.1106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.7,"last_trade_time":"2026-01-28T15:51:40","percent_change":0.0,"prev_day_close":224.849998474121},{"option":"SPXW260930P07230000","bid":458.7,"bid_size":0.0,"ask":460.0,"ask_size":0.0,"iv":0.155,"open_interest":2.0,"volume":0.0,"delta":-0.5808,"gamma":0.0005,"vega":20.96,"theta":-0.6668,"rho":-27.0985,"theo":460.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":445.94,"last_trade_time":"2026-01-22T10:18:02","percent_change":0.0,"prev_day_close":477.0},{"option":"SPXW260930C07235000","bid":233.6,"bid_size":0.0,"ask":234.8,"ask_size":0.0,"iv":0.1546,"open_interest":71.0,"volume":0.0,"delta":0.4178,"gamma":0.0005,"vega":20.935,"theta":-0.6937,"rho":16.0472,"theo":233.6412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.85,"last_trade_time":"2025-12-17T11:58:52","percent_change":0.0,"prev_day_close":222.5},{"option":"SPXW260930P07235000","bid":461.1,"bid_size":0.0,"ask":462.4,"ask_size":0.0,"iv":0.1547,"open_interest":4.0,"volume":0.0,"delta":-0.5833,"gamma":0.0005,"vega":20.935,"theta":-0.664,"rho":-27.2156,"theo":462.8542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":487.82,"last_trade_time":"2025-10-28T14:57:05","percent_change":0.0,"prev_day_close":479.549987792969},{"option":"SPXW260930C07240000","bid":231.2,"bid_size":0.0,"ask":232.4,"ask_size":0.0,"iv":0.1544,"open_interest":223.0,"volume":0.0,"delta":0.4153,"gamma":0.0005,"vega":20.9092,"theta":-0.6916,"rho":15.9596,"theo":231.1865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":255.85,"last_trade_time":"2026-02-06T13:35:09","percent_change":0.0,"prev_day_close":220.150001525879},{"option":"SPXW260930P07240000","bid":463.5,"bid_size":0.0,"ask":464.8,"ask_size":0.0,"iv":0.1544,"open_interest":4.0,"volume":0.0,"delta":-0.5857,"gamma":0.0005,"vega":20.9092,"theta":-0.6612,"rho":-27.333,"theo":465.2809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":425.63,"last_trade_time":"2026-01-09T11:19:56","percent_change":0.0,"prev_day_close":482.049987792969},{"option":"SPXW260930C07245000","bid":228.7,"bid_size":0.0,"ask":229.9,"ask_size":0.0,"iv":0.154,"open_interest":9.0,"volume":0.0,"delta":0.4128,"gamma":0.0005,"vega":20.8825,"theta":-0.6894,"rho":15.8717,"theo":228.7467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.37,"last_trade_time":"2025-12-01T14:23:45","percent_change":0.0,"prev_day_close":217.75},{"option":"SPXW260930P07245000","bid":466.0,"bid_size":0.0,"ask":467.3,"ask_size":0.0,"iv":0.1541,"open_interest":10.0,"volume":0.0,"delta":-0.5882,"gamma":0.0005,"vega":20.8825,"theta":-0.6584,"rho":-27.4507,"theo":467.7225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":450.77,"last_trade_time":"2026-01-30T13:10:55","percent_change":0.0,"prev_day_close":484.599990844727},{"option":"SPXW260930C07250000","bid":226.2,"bid_size":0.0,"ask":227.6,"ask_size":0.0,"iv":0.1538,"open_interest":73.0,"volume":0.0,"delta":0.4103,"gamma":0.0005,"vega":20.8549,"theta":-0.6872,"rho":15.7834,"theo":226.3219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.7,"last_trade_time":"2026-02-02T10:30:23","percent_change":0.0,"prev_day_close":215.450004577637},{"option":"SPXW260930P07250000","bid":468.4,"bid_size":0.0,"ask":469.7,"ask_size":0.0,"iv":0.1537,"open_interest":21.0,"volume":0.0,"delta":-0.5907,"gamma":0.0005,"vega":20.8549,"theta":-0.6556,"rho":-27.5688,"theo":470.179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.13,"last_trade_time":"2026-01-23T14:16:01","percent_change":0.0,"prev_day_close":487.049987792969},{"option":"SPXW260930C07255000","bid":224.0,"bid_size":0.0,"ask":225.1,"ask_size":0.0,"iv":0.1534,"open_interest":36.0,"volume":0.0,"delta":0.4078,"gamma":0.0005,"vega":20.8265,"theta":-0.685,"rho":15.6948,"theo":223.9122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.4,"last_trade_time":"2026-01-30T14:05:27","percent_change":0.0,"prev_day_close":213.099998474121},{"option":"SPXW260930P07255000","bid":470.9,"bid_size":0.0,"ask":472.2,"ask_size":0.0,"iv":0.1534,"open_interest":12.0,"volume":0.0,"delta":-0.5932,"gamma":0.0005,"vega":20.8265,"theta":-0.6528,"rho":-27.6872,"theo":472.6506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.78,"last_trade_time":"2026-01-30T15:26:19","percent_change":0.0,"prev_day_close":489.699996948242},{"option":"SPXW260930C07260000","bid":221.4,"bid_size":0.0,"ask":222.7,"ask_size":0.0,"iv":0.1531,"open_interest":25.0,"volume":0.0,"delta":0.4053,"gamma":0.0005,"vega":20.7972,"theta":-0.6828,"rho":15.6056,"theo":221.5177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.16,"last_trade_time":"2026-01-23T09:50:03","percent_change":0.0,"prev_day_close":210.75},{"option":"SPXW260930P07260000","bid":473.4,"bid_size":0.0,"ask":474.7,"ask_size":0.0,"iv":0.1532,"open_interest":10.0,"volume":0.0,"delta":-0.5957,"gamma":0.0005,"vega":20.7972,"theta":-0.6499,"rho":-27.8062,"theo":475.1375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":443.35,"last_trade_time":"2026-01-23T11:31:02","percent_change":0.0,"prev_day_close":492.25},{"option":"SPXW260930C07265000","bid":219.1,"bid_size":0.0,"ask":220.4,"ask_size":0.0,"iv":0.1528,"open_interest":31.0,"volume":0.0,"delta":0.4028,"gamma":0.0005,"vega":20.767,"theta":-0.6805,"rho":15.5159,"theo":219.1385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":283.5,"last_trade_time":"2026-01-27T10:58:05","percent_change":0.0,"prev_day_close":208.5},{"option":"SPXW260930P07265000","bid":475.9,"bid_size":0.0,"ask":477.2,"ask_size":0.0,"iv":0.1528,"open_interest":37.0,"volume":0.0,"delta":-0.5982,"gamma":0.0005,"vega":20.767,"theta":-0.647,"rho":-27.9257,"theo":477.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":535.67,"last_trade_time":"2026-02-17T10:28:25","percent_change":0.0,"prev_day_close":494.800003051758},{"option":"SPXW260930C07270000","bid":216.7,"bid_size":0.0,"ask":217.9,"ask_size":0.0,"iv":0.1525,"open_interest":45.0,"volume":0.0,"delta":0.4004,"gamma":0.0005,"vega":20.7358,"theta":-0.6782,"rho":15.4257,"theo":216.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":280.93,"last_trade_time":"2026-01-27T10:58:05","percent_change":0.0,"prev_day_close":206.199996948242},{"option":"SPXW260930P07270000","bid":478.4,"bid_size":0.0,"ask":479.7,"ask_size":0.0,"iv":0.1525,"open_interest":10.0,"volume":0.0,"delta":-0.6007,"gamma":0.0005,"vega":20.7358,"theta":-0.6441,"rho":-28.0457,"theo":480.1572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.02,"last_trade_time":"2026-02-10T15:18:34","percent_change":0.0,"prev_day_close":497.400009155273},{"option":"SPXW260930C07275000","bid":214.3,"bid_size":0.0,"ask":215.6,"ask_size":0.0,"iv":0.1522,"open_interest":201.0,"volume":0.0,"delta":0.3978,"gamma":0.0005,"vega":20.7036,"theta":-0.6759,"rho":15.3349,"theo":214.4266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.3,"last_trade_time":"2026-02-05T10:13:13","percent_change":0.0,"prev_day_close":203.950004577637},{"option":"SPXW260930P07275000","bid":480.9,"bid_size":0.0,"ask":482.2,"ask_size":0.0,"iv":0.1522,"open_interest":3.0,"volume":0.0,"delta":-0.6032,"gamma":0.0005,"vega":20.7036,"theta":-0.6412,"rho":-28.1663,"theo":482.6904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":431.7,"last_trade_time":"2026-01-15T13:24:43","percent_change":0.0,"prev_day_close":500.049987792969},{"option":"SPXW260930C07280000","bid":212.1,"bid_size":0.0,"ask":213.2,"ask_size":0.0,"iv":0.1519,"open_interest":91.0,"volume":0.0,"delta":0.3953,"gamma":0.0005,"vega":20.6705,"theta":-0.6736,"rho":15.2436,"theo":212.0941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.23,"last_trade_time":"2026-02-05T14:22:44","percent_change":0.0,"prev_day_close":201.699996948242},{"option":"SPXW260930P07280000","bid":483.5,"bid_size":0.0,"ask":484.8,"ask_size":0.0,"iv":0.1519,"open_interest":27.0,"volume":0.0,"delta":-0.6057,"gamma":0.0005,"vega":20.6705,"theta":-0.6382,"rho":-28.2874,"theo":485.2393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.94,"last_trade_time":"2026-01-22T14:23:09","percent_change":0.0,"prev_day_close":502.899993896484},{"option":"SPXW260930C07285000","bid":209.7,"bid_size":0.0,"ask":210.9,"ask_size":0.0,"iv":0.1516,"open_interest":72.0,"volume":0.0,"delta":0.3928,"gamma":0.0005,"vega":20.6364,"theta":-0.6713,"rho":15.1518,"theo":209.7774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.65,"last_trade_time":"2026-01-27T11:20:25","percent_change":0.0,"prev_day_close":199.450004577637},{"option":"SPXW260930P07285000","bid":486.0,"bid_size":0.0,"ask":487.3,"ask_size":0.0,"iv":0.1516,"open_interest":20.0,"volume":0.0,"delta":-0.6082,"gamma":0.0005,"vega":20.6364,"theta":-0.6353,"rho":-28.409,"theo":487.8039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":448.88,"last_trade_time":"2026-01-16T15:35:00","percent_change":0.0,"prev_day_close":505.25},{"option":"SPXW260930C07290000","bid":207.3,"bid_size":0.0,"ask":208.7,"ask_size":0.0,"iv":0.1513,"open_interest":221.0,"volume":0.0,"delta":0.3903,"gamma":0.0005,"vega":20.6013,"theta":-0.6689,"rho":15.0594,"theo":207.4765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.09,"last_trade_time":"2026-01-27T11:20:25","percent_change":0.0,"prev_day_close":197.25},{"option":"SPXW260930P07290000","bid":488.6,"bid_size":0.0,"ask":489.9,"ask_size":0.0,"iv":0.1513,"open_interest":10.0,"volume":0.0,"delta":-0.6107,"gamma":0.0005,"vega":20.6013,"theta":-0.6323,"rho":-28.5311,"theo":490.3844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.67,"last_trade_time":"2026-02-10T10:25:16","percent_change":0.0,"prev_day_close":508.0},{"option":"SPXW260930C07295000","bid":205.1,"bid_size":0.0,"ask":206.3,"ask_size":0.0,"iv":0.151,"open_interest":135.0,"volume":0.0,"delta":0.3878,"gamma":0.0005,"vega":20.5652,"theta":-0.6665,"rho":14.9667,"theo":205.1917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.9,"last_trade_time":"2026-01-28T15:52:14","percent_change":0.0,"prev_day_close":195.049995422363},{"option":"SPXW260930P07295000","bid":491.2,"bid_size":0.0,"ask":492.5,"ask_size":0.0,"iv":0.151,"open_interest":28.0,"volume":0.0,"delta":-0.6132,"gamma":0.0005,"vega":20.5652,"theta":-0.6293,"rho":-28.6536,"theo":492.9809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":441.79,"last_trade_time":"2026-01-27T09:41:26","percent_change":0.0,"prev_day_close":510.599990844727},{"option":"SPXW260930C07300000","bid":203.0,"bid_size":0.0,"ask":204.0,"ask_size":0.0,"iv":0.1507,"open_interest":771.0,"volume":1.0,"delta":0.3853,"gamma":0.0005,"vega":20.5282,"theta":-0.6641,"rho":14.8736,"theo":202.9229,"change":21.42,"open":214.27,"high":214.27,"low":214.27,"tick":"down","last_trade_price":214.27,"last_trade_time":"2026-02-18T12:07:29","percent_change":11.1071,"prev_day_close":192.849998474121},{"option":"SPXW260930P07300000","bid":493.8,"bid_size":0.0,"ask":495.1,"ask_size":0.0,"iv":0.1507,"open_interest":150.0,"volume":0.0,"delta":-0.6157,"gamma":0.0005,"vega":20.5282,"theta":-0.6262,"rho":-28.7766,"theo":495.5934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":515.07,"last_trade_time":"2026-02-12T13:10:24","percent_change":0.0,"prev_day_close":513.299987792969},{"option":"SPXW260930C07305000","bid":200.6,"bid_size":0.0,"ask":201.8,"ask_size":0.0,"iv":0.1504,"open_interest":53.0,"volume":0.0,"delta":0.3828,"gamma":0.0005,"vega":20.4902,"theta":-0.6617,"rho":14.7804,"theo":200.6702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.29,"last_trade_time":"2025-12-02T12:57:20","percent_change":0.0,"prev_day_close":190.650001525879},{"option":"SPXW260930P07305000","bid":496.4,"bid_size":0.0,"ask":497.7,"ask_size":0.0,"iv":0.1504,"open_interest":36.0,"volume":0.0,"delta":-0.6182,"gamma":0.0005,"vega":20.4902,"theta":-0.6232,"rho":-28.8996,"theo":498.2221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":537.0,"last_trade_time":"2026-02-13T10:22:23","percent_change":0.0,"prev_day_close":516.050018310547},{"option":"SPXW260930C07310000","bid":198.4,"bid_size":0.0,"ask":199.5,"ask_size":0.0,"iv":0.1502,"open_interest":158.0,"volume":0.0,"delta":0.3803,"gamma":0.0005,"vega":20.4513,"theta":-0.6593,"rho":14.6868,"theo":198.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.4,"last_trade_time":"2026-02-09T11:12:40","percent_change":0.0,"prev_day_close":188.5},{"option":"SPXW260930P07310000","bid":499.0,"bid_size":0.0,"ask":500.4,"ask_size":0.0,"iv":0.1501,"open_interest":88.0,"volume":0.0,"delta":-0.6208,"gamma":0.0005,"vega":20.4513,"theta":-0.6201,"rho":-29.0229,"theo":500.867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":461.11,"last_trade_time":"2026-01-30T10:08:56","percent_change":0.0,"prev_day_close":518.900024414062},{"option":"SPXW260930C07315000","bid":196.1,"bid_size":0.0,"ask":197.4,"ask_size":0.0,"iv":0.1498,"open_interest":245.0,"volume":0.0,"delta":0.3778,"gamma":0.0005,"vega":20.4115,"theta":-0.6568,"rho":14.5932,"theo":196.2135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.6,"last_trade_time":"2026-01-21T13:03:31","percent_change":0.0,"prev_day_close":186.349998474121},{"option":"SPXW260930P07315000","bid":501.7,"bid_size":0.0,"ask":503.0,"ask_size":0.0,"iv":0.1498,"open_interest":48.0,"volume":0.0,"delta":-0.6233,"gamma":0.0005,"vega":20.4115,"theta":-0.617,"rho":-29.1463,"theo":503.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":445.49,"last_trade_time":"2026-01-27T15:40:14","percent_change":0.0,"prev_day_close":521.649993896484},{"option":"SPXW260930C07320000","bid":193.9,"bid_size":0.0,"ask":195.1,"ask_size":0.0,"iv":0.1495,"open_interest":186.0,"volume":0.0,"delta":0.3752,"gamma":0.0005,"vega":20.3708,"theta":-0.6543,"rho":14.4996,"theo":194.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.9,"last_trade_time":"2026-02-09T15:26:06","percent_change":0.0,"prev_day_close":184.299995422363},{"option":"SPXW260930P07320000","bid":504.3,"bid_size":0.0,"ask":505.7,"ask_size":0.0,"iv":0.1495,"open_interest":36.0,"volume":0.0,"delta":-0.6258,"gamma":0.0005,"vega":20.3708,"theta":-0.6139,"rho":-29.2697,"theo":506.2055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.65,"last_trade_time":"2025-11-26T14:03:11","percent_change":0.0,"prev_day_close":524.25},{"option":"SPXW260930C07325000","bid":191.7,"bid_size":0.0,"ask":192.9,"ask_size":0.0,"iv":0.1492,"open_interest":248.0,"volume":0.0,"delta":0.3727,"gamma":0.0005,"vega":20.3293,"theta":-0.6518,"rho":14.4061,"theo":191.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.5,"last_trade_time":"2026-02-05T10:31:56","percent_change":0.0,"prev_day_close":182.200004577637},{"option":"SPXW260930P07325000","bid":507.0,"bid_size":0.0,"ask":508.3,"ask_size":0.0,"iv":0.1492,"open_interest":38.0,"volume":0.0,"delta":-0.6283,"gamma":0.0005,"vega":20.3293,"theta":-0.6108,"rho":-29.393,"theo":508.8991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":570.6,"last_trade_time":"2026-02-17T09:58:06","percent_change":0.0,"prev_day_close":526.950012207031},{"option":"SPXW260930C07330000","bid":189.5,"bid_size":0.0,"ask":190.7,"ask_size":0.0,"iv":0.1489,"open_interest":197.0,"volume":0.0,"delta":0.3702,"gamma":0.0005,"vega":20.287,"theta":-0.6493,"rho":14.3127,"theo":189.6505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.95,"last_trade_time":"2026-01-05T15:02:17","percent_change":0.0,"prev_day_close":180.099998474121},{"option":"SPXW260930P07330000","bid":509.7,"bid_size":0.0,"ask":511.0,"ask_size":0.0,"iv":0.1489,"open_interest":48.0,"volume":0.0,"delta":-0.6308,"gamma":0.0005,"vega":20.287,"theta":-0.6076,"rho":-29.5162,"theo":511.6091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":492.75,"last_trade_time":"2026-01-05T14:00:14","percent_change":0.0,"prev_day_close":529.700012207031},{"option":"SPXW260930C07335000","bid":187.3,"bid_size":0.0,"ask":188.5,"ask_size":0.0,"iv":0.1486,"open_interest":206.0,"volume":0.0,"delta":0.3677,"gamma":0.0005,"vega":20.244,"theta":-0.6468,"rho":14.2195,"theo":187.4954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.5,"last_trade_time":"2026-02-13T09:53:20","percent_change":0.0,"prev_day_close":177.950004577637},{"option":"SPXW260930P07335000","bid":512.4,"bid_size":0.0,"ask":513.7,"ask_size":0.0,"iv":0.1487,"open_interest":82.0,"volume":0.0,"delta":-0.6334,"gamma":0.0005,"vega":20.244,"theta":-0.6044,"rho":-29.6392,"theo":514.3354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":552.52,"last_trade_time":"2025-12-02T11:05:35","percent_change":0.0,"prev_day_close":532.5},{"option":"SPXW260930C07340000","bid":185.2,"bid_size":0.0,"ask":186.5,"ask_size":0.0,"iv":0.1484,"open_interest":259.0,"volume":0.0,"delta":0.3652,"gamma":0.0005,"vega":20.2003,"theta":-0.6442,"rho":14.1266,"theo":185.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.5,"last_trade_time":"2026-02-13T10:48:29","percent_change":0.0,"prev_day_close":175.949996948242},{"option":"SPXW260930P07340000","bid":515.2,"bid_size":0.0,"ask":516.5,"ask_size":0.0,"iv":0.1484,"open_interest":93.0,"volume":0.0,"delta":-0.6359,"gamma":0.0005,"vega":20.2003,"theta":-0.6012,"rho":-29.7619,"theo":517.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":581.8,"last_trade_time":"2026-02-17T09:58:50","percent_change":0.0,"prev_day_close":535.299987792969},{"option":"SPXW260930C07345000","bid":183.2,"bid_size":0.0,"ask":184.2,"ask_size":0.0,"iv":0.1481,"open_interest":140.0,"volume":0.0,"delta":0.3626,"gamma":0.0005,"vega":20.1558,"theta":-0.6416,"rho":14.0339,"theo":183.2341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.8,"last_trade_time":"2026-02-13T14:15:33","percent_change":0.0,"prev_day_close":173.799995422363},{"option":"SPXW260930P07345000","bid":517.9,"bid_size":0.0,"ask":519.2,"ask_size":0.0,"iv":0.1481,"open_interest":11.0,"volume":0.0,"delta":-0.6384,"gamma":0.0005,"vega":20.1558,"theta":-0.598,"rho":-29.8844,"theo":519.8367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":592.2,"last_trade_time":"2026-02-05T16:06:20","percent_change":0.0,"prev_day_close":538.150024414062},{"option":"SPXW260930C07350000","bid":180.9,"bid_size":0.0,"ask":182.1,"ask_size":0.0,"iv":0.1478,"open_interest":446.0,"volume":0.0,"delta":0.3601,"gamma":0.0005,"vega":20.1106,"theta":-0.639,"rho":13.9415,"theo":181.1278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":180.7,"last_trade_time":"2026-02-13T14:15:33","percent_change":0.0,"prev_day_close":171.849998474121},{"option":"SPXW260930P07350000","bid":520.7,"bid_size":0.0,"ask":522.0,"ask_size":0.0,"iv":0.1478,"open_interest":12.0,"volume":0.0,"delta":-0.6409,"gamma":0.0005,"vega":20.1106,"theta":-0.5948,"rho":-30.0066,"theo":522.6118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":585.4,"last_trade_time":"2026-02-17T09:58:06","percent_change":0.0,"prev_day_close":541.0},{"option":"SPXW260930C07375000","bid":170.7,"bid_size":0.0,"ask":171.8,"ask_size":0.0,"iv":0.1465,"open_interest":143.0,"volume":0.0,"delta":0.3476,"gamma":0.0005,"vega":19.8745,"theta":-0.6258,"rho":13.4821,"theo":170.8398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.8,"last_trade_time":"2026-02-17T10:24:54","percent_change":0.0,"prev_day_close":161.949996948242},{"option":"SPXW260930P07375000","bid":534.7,"bid_size":0.0,"ask":536.0,"ask_size":0.0,"iv":0.1464,"open_interest":76.0,"volume":0.0,"delta":-0.6535,"gamma":0.0005,"vega":19.8745,"theta":-0.5784,"rho":-30.6149,"theo":536.7304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":575.5,"last_trade_time":"2026-02-05T12:02:59","percent_change":0.0,"prev_day_close":555.5},{"option":"SPXW260930C07400000","bid":160.6,"bid_size":0.0,"ask":161.7,"ask_size":0.0,"iv":0.1451,"open_interest":758.0,"volume":6.0,"delta":0.335,"gamma":0.0005,"vega":19.6191,"theta":-0.6121,"rho":13.0215,"theo":160.9572,"change":9.1,"open":169.2,"high":169.2,"low":161.5,"tick":"down","last_trade_price":161.5,"last_trade_time":"2026-02-18T14:35:18","percent_change":5.97113,"prev_day_close":152.399993896484},{"option":"SPXW260930P07400000","bid":549.1,"bid_size":0.0,"ask":550.5,"ask_size":0.0,"iv":0.1451,"open_interest":23.0,"volume":0.0,"delta":-0.666,"gamma":0.0005,"vega":19.6191,"theta":-0.5615,"rho":-31.2245,"theo":551.2546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":528.36,"last_trade_time":"2026-02-06T12:52:13","percent_change":0.0,"prev_day_close":570.649993896484},{"option":"SPXW260930C07425000","bid":151.2,"bid_size":0.0,"ask":152.2,"ask_size":0.0,"iv":0.1438,"open_interest":99.0,"volume":0.0,"delta":0.3225,"gamma":0.0005,"vega":19.3403,"theta":-0.598,"rho":12.5534,"theo":151.4826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.84,"last_trade_time":"2026-02-09T14:40:29","percent_change":0.0,"prev_day_close":143.25},{"option":"SPXW260930P07425000","bid":564.0,"bid_size":0.0,"ask":565.3,"ask_size":0.0,"iv":0.1438,"open_interest":52.0,"volume":0.0,"delta":-0.6785,"gamma":0.0005,"vega":19.3403,"theta":-0.5443,"rho":-31.8416,"theo":566.1867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":519.0,"last_trade_time":"2026-02-11T11:44:14","percent_change":0.0,"prev_day_close":585.700012207031},{"option":"SPXW260930C07450000","bid":142.1,"bid_size":0.0,"ask":143.0,"ask_size":0.0,"iv":0.1425,"open_interest":501.0,"volume":0.0,"delta":0.3101,"gamma":0.0005,"vega":19.037,"theta":-0.5836,"rho":12.0811,"theo":142.4177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":147.16,"last_trade_time":"2026-02-12T13:54:05","percent_change":0.0,"prev_day_close":134.550003051758},{"option":"SPXW260930P07450000","bid":579.2,"bid_size":0.0,"ask":580.6,"ask_size":0.0,"iv":0.1425,"open_interest":44.0,"volume":2.0,"delta":-0.6909,"gamma":0.0005,"vega":19.037,"theta":-0.5268,"rho":-32.4629,"theo":581.5286,"change":-29.65,"open":571.9,"high":571.9,"low":571.9,"tick":"no_change","last_trade_price":571.9,"last_trade_time":"2026-02-18T13:50:41","percent_change":-4.92893,"prev_day_close":601.549987792969},{"option":"SPXW260930C07475000","bid":133.3,"bid_size":0.0,"ask":134.3,"ask_size":0.0,"iv":0.1413,"open_interest":262.0,"volume":7.0,"delta":0.2978,"gamma":0.0005,"vega":18.7141,"theta":-0.5689,"rho":11.6148,"theo":133.7581,"change":14.35,"open":140.55,"high":140.55,"low":140.55,"tick":"down","last_trade_price":140.55,"last_trade_time":"2026-02-18T11:18:04","percent_change":11.3708,"prev_day_close":126.199996948242},{"option":"SPXW260930P07475000","bid":592.5,"bid_size":0.0,"ask":598.7,"ask_size":0.0,"iv":0.1414,"open_interest":33.0,"volume":0.0,"delta":-0.7032,"gamma":0.0005,"vega":18.7141,"theta":-0.5088,"rho":-33.0781,"theo":597.2756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":533.0,"last_trade_time":"2026-02-11T09:37:03","percent_change":0.0,"prev_day_close":617.5},{"option":"SPXW260930C07500000","bid":125.0,"bid_size":0.0,"ask":125.9,"ask_size":0.0,"iv":0.1401,"open_interest":381.0,"volume":0.0,"delta":0.2857,"gamma":0.0004,"vega":18.3774,"theta":-0.5538,"rho":11.1599,"theo":125.4929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.4,"last_trade_time":"2026-02-17T10:52:40","percent_change":0.0,"prev_day_close":118.25},{"option":"SPXW260930P07500000","bid":608.6,"bid_size":0.0,"ask":614.6,"ask_size":0.0,"iv":0.1402,"open_interest":104.0,"volume":0.0,"delta":-0.7154,"gamma":0.0004,"vega":18.3774,"theta":-0.4906,"rho":-33.682,"theo":613.4171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":687.9,"last_trade_time":"2026-02-17T10:32:11","percent_change":0.0,"prev_day_close":633.599975585938},{"option":"SPXW260930C07550000","bid":109.5,"bid_size":0.0,"ask":110.3,"ask_size":0.0,"iv":0.1379,"open_interest":399.0,"volume":1.0,"delta":0.2619,"gamma":0.0004,"vega":17.6593,"theta":-0.523,"rho":10.2608,"theo":110.1074,"change":6.26,"open":109.76,"high":109.76,"low":109.76,"tick":"up","last_trade_price":109.76,"last_trade_time":"2026-02-18T16:14:42","percent_change":6.04831,"prev_day_close":103.5},{"option":"SPXW260930P07550000","bid":641.5,"bid_size":0.0,"ask":648.0,"ask_size":0.0,"iv":0.1381,"open_interest":99.0,"volume":0.0,"delta":-0.7392,"gamma":0.0004,"vega":17.6593,"theta":-0.4535,"rho":-34.879,"theo":646.8451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":572.4,"last_trade_time":"2026-02-11T09:36:11","percent_change":0.0,"prev_day_close":668.0},{"option":"SPXW260930C07600000","bid":95.5,"bid_size":0.0,"ask":96.3,"ask_size":0.0,"iv":0.1359,"open_interest":135.0,"volume":0.0,"delta":0.2388,"gamma":0.0004,"vega":16.8641,"theta":-0.4914,"rho":9.3698,"theo":96.2103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.9,"last_trade_time":"2026-02-17T09:32:23","percent_change":0.0,"prev_day_close":90.1499977111816},{"option":"SPXW260930P07600000","bid":676.4,"bid_size":0.0,"ask":682.8,"ask_size":0.0,"iv":0.1361,"open_interest":76.0,"volume":0.0,"delta":-0.7622,"gamma":0.0004,"vega":16.8641,"theta":-0.4155,"rho":-36.068,"theo":681.7614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":652.89,"last_trade_time":"2026-01-08T14:36:08","percent_change":0.0,"prev_day_close":703.600006103516},{"option":"SPXW260930C07650000","bid":82.9,"bid_size":0.0,"ask":83.7,"ask_size":0.0,"iv":0.134,"open_interest":296.0,"volume":2.0,"delta":0.2168,"gamma":0.0004,"vega":16.029,"theta":-0.4593,"rho":8.5298,"theo":83.7172,"change":4.87,"open":83.27,"high":83.27,"low":83.27,"tick":"up","last_trade_price":83.27,"last_trade_time":"2026-02-18T16:14:42","percent_change":6.21173,"prev_day_close":78.4000015258789},{"option":"SPXW260930P07650000","bid":712.6,"bid_size":0.0,"ask":718.8,"ask_size":0.0,"iv":0.1342,"open_interest":4.0,"volume":0.0,"delta":-0.7843,"gamma":0.0004,"vega":16.029,"theta":-0.3771,"rho":-37.2058,"theo":718.0817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":712.96,"last_trade_time":"2025-10-29T12:16:30","percent_change":0.0,"prev_day_close":740.550018310547},{"option":"SPXW260930C07700000","bid":71.8,"bid_size":0.0,"ask":72.6,"ask_size":0.0,"iv":0.1322,"open_interest":326.0,"volume":0.0,"delta":0.1958,"gamma":0.0004,"vega":15.1521,"theta":-0.427,"rho":7.7108,"theo":72.5461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.88,"last_trade_time":"2026-02-17T10:33:24","percent_change":0.0,"prev_day_close":67.8500022888184},{"option":"SPXW260930P07700000","bid":750.5,"bid_size":0.0,"ask":756.9,"ask_size":0.0,"iv":0.1324,"open_interest":4.0,"volume":0.0,"delta":-0.8053,"gamma":0.0004,"vega":15.1521,"theta":-0.3386,"rho":-38.3228,"theo":755.724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":781.52,"last_trade_time":"2025-11-03T15:40:30","percent_change":0.0,"prev_day_close":778.800018310547},{"option":"SPXW260930C07750000","bid":61.9,"bid_size":0.0,"ask":62.7,"ask_size":0.0,"iv":0.1307,"open_interest":476.0,"volume":48.0,"delta":0.1759,"gamma":0.0004,"vega":14.2373,"theta":-0.395,"rho":6.9412,"theo":62.6292,"change":8.26,"open":66.28,"high":66.81,"low":66.28,"tick":"no_change","last_trade_price":66.81,"last_trade_time":"2026-02-18T12:07:44","percent_change":14.1076,"prev_day_close":58.5499992370606},{"option":"SPXW260930P07750000","bid":789.0,"bid_size":0.0,"ask":795.9,"ask_size":0.0,"iv":0.1311,"open_interest":61.0,"volume":0.0,"delta":-0.8251,"gamma":0.0004,"vega":14.2373,"theta":-0.3002,"rho":-39.3903,"theo":794.6206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":742.09,"last_trade_time":"2025-12-26T14:58:12","percent_change":0.0,"prev_day_close":818.299987792969},{"option":"SPXW260930C07800000","bid":53.3,"bid_size":0.0,"ask":54.0,"ask_size":0.0,"iv":0.1294,"open_interest":909.0,"volume":24.0,"delta":0.1574,"gamma":0.0003,"vega":13.3221,"theta":-0.3636,"rho":6.221,"theo":53.8685,"change":7.23,"open":56.81,"high":57.63,"low":56.81,"tick":"up","last_trade_price":57.63,"last_trade_time":"2026-02-18T12:07:29","percent_change":14.3452,"prev_day_close":50.3999996185303},{"option":"SPXW260930P07800000","bid":829.2,"bid_size":0.0,"ask":836.1,"ask_size":0.0,"iv":0.1295,"open_interest":38.0,"volume":0.0,"delta":-0.8437,"gamma":0.0003,"vega":13.3221,"theta":-0.2625,"rho":-40.4085,"theo":834.6733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":751.77,"last_trade_time":"2026-01-28T13:09:28","percent_change":0.0,"prev_day_close":858.850006103516},{"option":"SPXW260930C07900000","bid":39.1,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.1272,"open_interest":911.0,"volume":198.0,"delta":0.1243,"gamma":0.0003,"vega":11.4739,"theta":-0.3038,"rho":4.9263,"theo":39.508,"change":4.72,"open":41.5,"high":41.95,"low":41.21,"tick":"no_change","last_trade_price":41.87,"last_trade_time":"2026-02-18T10:51:49","percent_change":12.7052,"prev_day_close":37.1499996185303},{"option":"SPXW260930P07900000","bid":912.0,"bid_size":0.0,"ask":919.7,"ask_size":0.0,"iv":0.1274,"open_interest":10.0,"volume":0.0,"delta":-0.8767,"gamma":0.0003,"vega":11.4739,"theta":-0.19,"rho":-42.299,"theo":917.9397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":930.82,"last_trade_time":"2025-10-30T15:32:49","percent_change":0.0,"prev_day_close":943.100006103516},{"option":"SPXW260930C08000000","bid":28.6,"bid_size":0.0,"ask":29.4,"ask_size":0.0,"iv":0.1256,"open_interest":2064.0,"volume":1.0,"delta":0.0969,"gamma":0.0002,"vega":9.7119,"theta":-0.25,"rho":3.8411,"theo":28.7546,"change":3.35,"open":30.5,"high":30.5,"low":30.5,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-18T12:41:20","percent_change":12.3389,"prev_day_close":27.1499996185303},{"option":"SPXW260930P08000000","bid":998.9,"bid_size":0.0,"ask":1006.8,"ask_size":0.0,"iv":0.1256,"open_interest":24.0,"volume":0.0,"delta":-0.9042,"gamma":0.0002,"vega":9.7119,"theta":-0.1236,"rho":-43.9801,"theo":1004.8131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1015.96,"last_trade_time":"2025-12-19T13:25:28","percent_change":0.0,"prev_day_close":1030.75},{"option":"SPXW260930C08100000","bid":20.8,"bid_size":0.0,"ask":21.4,"ask_size":0.0,"iv":0.1245,"open_interest":410.0,"volume":50.0,"delta":0.0748,"gamma":0.0002,"vega":8.1144,"theta":-0.2035,"rho":2.9653,"theo":20.8887,"change":2.91,"open":22.5,"high":22.76,"low":22.5,"tick":"no_change","last_trade_price":22.76,"last_trade_time":"2026-02-18T12:07:44","percent_change":14.6599,"prev_day_close":19.8500003814697},{"option":"SPXW260930P08100000","bid":1088.5,"bid_size":0.0,"ask":1096.8,"ask_size":0.0,"iv":0.1244,"open_interest":4.0,"volume":0.0,"delta":-0.9262,"gamma":0.0002,"vega":8.1144,"theta":-0.0644,"rho":-45.4517,"theo":1094.5741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1069.2,"last_trade_time":"2025-12-31T10:13:25","percent_change":0.0,"prev_day_close":1120.79998779297},{"option":"SPXW260930C08200000","bid":15.2,"bid_size":0.0,"ask":15.7,"ask_size":0.0,"iv":0.1238,"open_interest":403.0,"volume":210.0,"delta":0.0575,"gamma":0.0002,"vega":6.7177,"theta":-0.1648,"rho":2.2827,"theo":15.2362,"change":1.86,"open":16.14,"high":16.37,"low":16.11,"tick":"down","last_trade_price":16.36,"last_trade_time":"2026-02-18T10:53:12","percent_change":12.8276,"prev_day_close":14.5},{"option":"SPXW260930P08200000","bid":1180.3,"bid_size":0.0,"ask":1188.8,"ask_size":0.0,"iv":0.1236,"open_interest":53.0,"volume":0.0,"delta":-0.9435,"gamma":0.0002,"vega":6.7177,"theta":-0.013,"rho":-46.7303,"theo":1186.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1239.3,"last_trade_time":"2026-02-13T15:40:26","percent_change":0.0,"prev_day_close":1213.20001220703},{"option":"SPXW260930C08300000","bid":11.0,"bid_size":0.0,"ask":11.5,"ask_size":0.0,"iv":0.1236,"open_interest":98.0,"volume":12.0,"delta":0.0443,"gamma":0.0001,"vega":5.5319,"theta":-0.1333,"rho":1.7592,"theo":11.214,"change":1.42,"open":11.85,"high":12.24,"low":11.85,"tick":"down","last_trade_price":11.97,"last_trade_time":"2026-02-18T12:54:45","percent_change":13.4597,"prev_day_close":10.5500001907349},{"option":"SPXW260930P08300000","bid":1273.8,"bid_size":0.0,"ask":1282.4,"ask_size":0.0,"iv":0.1229,"open_interest":2.0,"volume":0.0,"delta":-0.9567,"gamma":0.0001,"vega":5.5319,"theta":0.0,"rho":-47.8497,"theo":1280.153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1341.96,"last_trade_time":"2026-02-05T10:06:57","percent_change":0.0,"prev_day_close":1307.04998779297},{"option":"SPXW260930C08400000","bid":8.1,"bid_size":0.0,"ask":8.5,"ask_size":0.0,"iv":0.1237,"open_interest":287.0,"volume":1.0,"delta":0.0343,"gamma":0.0001,"vega":4.5527,"theta":-0.1081,"rho":1.3576,"theo":8.3513,"change":1.07,"open":8.82,"high":8.82,"low":8.82,"tick":"down","last_trade_price":8.82,"last_trade_time":"2026-02-18T12:54:45","percent_change":13.8065,"prev_day_close":7.75},{"option":"SPXW260930P08400000","bid":1368.9,"bid_size":0.0,"ask":1377.1,"ask_size":0.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9668,"gamma":0.0001,"vega":4.5527,"theta":0.0,"rho":-48.8471,"theo":1374.9172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1401.70001220703},{"option":"SPXW260930C08600000","bid":4.4,"bid_size":0.0,"ask":4.8,"ask_size":0.0,"iv":0.1247,"open_interest":239.0,"volume":2.0,"delta":0.0209,"gamma":0.0001,"vega":3.0948,"theta":-0.0721,"rho":0.8274,"theo":4.807,"change":0.19,"open":4.47,"high":4.49,"low":4.47,"tick":"up","last_trade_price":4.49,"last_trade_time":"2026-02-18T09:58:17","percent_change":4.41861,"prev_day_close":4.29999995231628},{"option":"SPXW260930P08600000","bid":1559.6,"bid_size":0.0,"ask":1568.8,"ask_size":0.0,"iv":0.1234,"open_interest":1.0,"volume":0.0,"delta":-0.9801,"gamma":0.0001,"vega":3.0948,"theta":0.0,"rho":-50.569,"theo":1566.6266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1532.05,"last_trade_time":"2025-12-31T10:12:39","percent_change":0.0,"prev_day_close":1593.45001220703},{"option":"SPXW261231C02800000","bid":4117.5,"bid_size":0.0,"ask":4133.3,"ask_size":0.0,"iv":0.4849,"open_interest":23.0,"volume":0.0,"delta":0.9898,"gamma":0.0,"vega":1.9897,"theta":0.0,"rho":23.1391,"theo":4123.4499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4173.19,"last_trade_time":"2026-02-09T09:50:58","percent_change":0.0,"prev_day_close":4096.55004882812},{"option":"SPXW261231P02800000","bid":14.0,"bid_size":0.0,"ask":14.3,"ask_size":0.0,"iv":0.4857,"open_interest":797.0,"volume":0.0,"delta":-0.0118,"gamma":0.0,"vega":1.9898,"theta":-0.1438,"rho":-0.8109,"theo":14.0881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.8,"last_trade_time":"2026-02-12T10:58:33","percent_change":0.0,"prev_day_close":14.0499997138977},{"option":"SPXW261231C03000000","bid":3927.3,"bid_size":0.0,"ask":3942.6,"ask_size":0.0,"iv":0.4657,"open_interest":8.0,"volume":0.0,"delta":0.9871,"gamma":0.0,"vega":2.3787,"theta":0.0,"rho":24.6444,"theo":3932.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3976.0,"last_trade_time":"2026-01-23T13:58:32","percent_change":0.0,"prev_day_close":3905.59997558594},{"option":"SPXW261231P03000000","bid":16.8,"bid_size":0.0,"ask":17.1,"ask_size":0.0,"iv":0.4652,"open_interest":51.0,"volume":0.0,"delta":-0.0145,"gamma":0.0,"vega":2.3788,"theta":-0.1647,"rho":-0.9939,"theo":16.919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.3,"last_trade_time":"2026-02-13T10:32:35","percent_change":0.0,"prev_day_close":16.8500003814697},{"option":"SPXW261231C03200000","bid":3737.0,"bid_size":0.0,"ask":3752.0,"ask_size":0.0,"iv":0.4448,"open_interest":7.0,"volume":0.0,"delta":0.984,"gamma":0.0,"vega":2.8041,"theta":0.0,"rho":26.1241,"theo":3742.6432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3785.09,"last_trade_time":"2026-01-08T11:14:34","percent_change":0.0,"prev_day_close":3715.59997558594},{"option":"SPXW261231P03200000","bid":19.9,"bid_size":0.0,"ask":20.2,"ask_size":0.0,"iv":0.4453,"open_interest":133.0,"volume":0.0,"delta":-0.0175,"gamma":0.0,"vega":2.8042,"theta":-0.1863,"rho":-1.2024,"theo":20.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.07,"last_trade_time":"2026-02-10T14:46:44","percent_change":0.0,"prev_day_close":20.0},{"option":"SPXW261231C03400000","bid":3547.4,"bid_size":0.0,"ask":3561.8,"ask_size":0.0,"iv":0.4256,"open_interest":0.0,"volume":0.0,"delta":0.9805,"gamma":0.0,"vega":3.2767,"theta":0.0,"rho":27.5762,"theo":3552.7167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3525.70007324219},{"option":"SPXW261231P03400000","bid":23.3,"bid_size":0.0,"ask":23.7,"ask_size":0.0,"iv":0.4258,"open_interest":359.0,"volume":0.0,"delta":-0.0211,"gamma":0.0,"vega":3.2769,"theta":-0.2085,"rho":-1.4387,"theo":23.5161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.39,"last_trade_time":"2026-02-17T10:05:01","percent_change":0.0,"prev_day_close":23.5},{"option":"SPXW261231C03500000","bid":3452.7,"bid_size":0.0,"ask":3466.9,"ask_size":0.0,"iv":0.4164,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0,"vega":3.5348,"theta":0.0,"rho":28.2876,"theo":3457.8919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3431.0},{"option":"SPXW261231P03500000","bid":25.2,"bid_size":0.0,"ask":25.5,"ask_size":0.0,"iv":0.4163,"open_interest":196.0,"volume":0.0,"delta":-0.023,"gamma":0.0,"vega":3.535,"theta":-0.2198,"rho":-1.5713,"theo":25.3849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.53,"last_trade_time":"2026-02-17T15:41:33","percent_change":0.0,"prev_day_close":25.3000001907349},{"option":"SPXW261231C03600000","bid":3357.9,"bid_size":0.0,"ask":3372.0,"ask_size":0.0,"iv":0.4067,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0,"vega":3.8052,"theta":0.0,"rho":28.9891,"theo":3363.1739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3336.29992675781},{"option":"SPXW261231P03600000","bid":27.1,"bid_size":0.0,"ask":27.5,"ask_size":0.0,"iv":0.4068,"open_interest":67.0,"volume":0.0,"delta":-0.0251,"gamma":0.0,"vega":3.8052,"theta":-0.2314,"rho":-1.7138,"theo":27.3587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.52,"last_trade_time":"2026-02-12T14:47:08","percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"SPXW261231C03700000","bid":3263.4,"bid_size":0.0,"ask":3277.0,"ask_size":0.0,"iv":0.3973,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0,"vega":4.0875,"theta":0.0,"rho":29.6814,"theo":3268.5742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3241.69995117188},{"option":"SPXW261231P03700000","bid":29.2,"bid_size":0.0,"ask":29.6,"ask_size":0.0,"iv":0.3975,"open_interest":328.0,"volume":0.0,"delta":-0.0274,"gamma":0.0,"vega":4.0877,"theta":-0.2432,"rho":-1.8658,"theo":29.4543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.88,"last_trade_time":"2026-02-10T13:44:39","percent_change":0.0,"prev_day_close":29.4000005722046},{"option":"SPXW261231C03800000","bid":3169.0,"bid_size":0.0,"ask":3182.4,"ask_size":0.0,"iv":0.3884,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0,"vega":4.3849,"theta":0.0,"rho":30.3638,"theo":3174.1057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3147.20007324219},{"option":"SPXW261231P03800000","bid":31.4,"bid_size":0.0,"ask":31.8,"ask_size":0.0,"iv":0.3885,"open_interest":19.0,"volume":0.0,"delta":-0.0298,"gamma":0.0,"vega":4.3852,"theta":-0.2553,"rho":-2.0276,"theo":31.6794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.68,"last_trade_time":"2026-02-17T09:48:23","percent_change":0.0,"prev_day_close":31.6499996185303},{"option":"SPXW261231C03900000","bid":3074.8,"bid_size":0.0,"ask":3087.9,"ask_size":0.0,"iv":0.3795,"open_interest":0.0,"volume":0.0,"delta":0.9691,"gamma":0.0,"vega":4.7027,"theta":0.0,"rho":31.033,"theo":3079.7856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3052.5},{"option":"SPXW261231P03900000","bid":33.7,"bid_size":0.0,"ask":34.2,"ask_size":0.0,"iv":0.3796,"open_interest":11.0,"volume":0.0,"delta":-0.0325,"gamma":0.0,"vega":4.703,"theta":-0.2676,"rho":-2.2025,"theo":34.053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.47,"last_trade_time":"2026-02-17T10:01:30","percent_change":0.0,"prev_day_close":34.0499992370606},{"option":"SPXW261231C04000000","bid":2980.7,"bid_size":0.0,"ask":2993.5,"ask_size":0.0,"iv":0.3706,"open_interest":18.0,"volume":0.0,"delta":0.9662,"gamma":0.0,"vega":5.0434,"theta":0.0,"rho":31.6856,"theo":2985.6374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3066.01,"last_trade_time":"2026-02-10T14:44:21","percent_change":0.0,"prev_day_close":2958.40002441406},{"option":"SPXW261231P04000000","bid":36.3,"bid_size":0.0,"ask":36.8,"ask_size":0.0,"iv":0.3708,"open_interest":98.0,"volume":2.0,"delta":-0.0353,"gamma":0.0,"vega":5.0437,"theta":-0.2804,"rho":-2.394,"theo":36.5985,"change":-0.88,"open":35.81,"high":35.82,"low":35.81,"tick":"up","last_trade_price":35.82,"last_trade_time":"2026-02-18T09:59:13","percent_change":-2.39782,"prev_day_close":36.7000007629394},{"option":"SPXW261231C04100000","bid":2888.1,"bid_size":0.0,"ask":2899.8,"ask_size":0.0,"iv":0.3629,"open_interest":0.0,"volume":0.0,"delta":0.9632,"gamma":0.0,"vega":5.4052,"theta":0.0,"rho":32.32,"theo":2891.6896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2864.54992675781},{"option":"SPXW261231P04100000","bid":39.0,"bid_size":0.0,"ask":39.5,"ask_size":0.0,"iv":0.3624,"open_interest":12.0,"volume":0.0,"delta":-0.0384,"gamma":0.0,"vega":5.4055,"theta":-0.2936,"rho":-2.6038,"theo":39.3444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.94,"last_trade_time":"2026-02-17T12:48:56","percent_change":0.0,"prev_day_close":39.5},{"option":"SPXW261231C04200000","bid":2794.5,"bid_size":0.0,"ask":2806.4,"ask_size":0.0,"iv":0.3532,"open_interest":3.0,"volume":0.0,"delta":0.9598,"gamma":0.0,"vega":5.786,"theta":0.0,"rho":32.937,"theo":2797.9716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2842.54,"last_trade_time":"2026-01-05T11:30:20","percent_change":0.0,"prev_day_close":2771.20007324219},{"option":"SPXW261231P04200000","bid":42.0,"bid_size":0.0,"ask":42.5,"ask_size":0.0,"iv":0.354,"open_interest":28.0,"volume":0.0,"delta":-0.0418,"gamma":0.0,"vega":5.7864,"theta":-0.3074,"rho":-2.831,"theo":42.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.12,"last_trade_time":"2026-02-17T10:05:23","percent_change":0.0,"prev_day_close":42.6000003814697},{"option":"SPXW261231C04300000","bid":2701.1,"bid_size":0.0,"ask":2712.8,"ask_size":0.0,"iv":0.3453,"open_interest":0.0,"volume":0.0,"delta":0.9561,"gamma":0.0,"vega":6.1892,"theta":-0.0171,"rho":33.5363,"theo":2704.513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2677.44995117188},{"option":"SPXW261231P04300000","bid":45.2,"bid_size":0.0,"ask":45.8,"ask_size":0.0,"iv":0.346,"open_interest":101.0,"volume":0.0,"delta":-0.0455,"gamma":0.0,"vega":6.1896,"theta":-0.3217,"rho":-3.0758,"theo":45.5555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.74,"last_trade_time":"2026-02-17T10:47:51","percent_change":0.0,"prev_day_close":45.8999996185303},{"option":"SPXW261231C04400000","bid":2608.1,"bid_size":0.0,"ask":2619.5,"ask_size":0.0,"iv":0.3378,"open_interest":0.0,"volume":0.0,"delta":0.952,"gamma":0.0,"vega":6.6225,"theta":-0.0432,"rho":34.1132,"theo":2611.3472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2584.34997558594},{"option":"SPXW261231P04400000","bid":48.8,"bid_size":0.0,"ask":49.4,"ask_size":0.0,"iv":0.3381,"open_interest":119.0,"volume":0.0,"delta":-0.0495,"gamma":0.0,"vega":6.623,"theta":-0.3367,"rho":-3.3432,"theo":49.0837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.7,"last_trade_time":"2026-02-13T14:28:11","percent_change":0.0,"prev_day_close":49.6000003814697},{"option":"SPXW261231C04500000","bid":2515.3,"bid_size":0.0,"ask":2526.6,"ask_size":0.0,"iv":0.3303,"open_interest":1.0,"volume":0.0,"delta":0.9476,"gamma":0.0,"vega":7.0906,"theta":-0.0699,"rho":34.6606,"theo":2518.516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2547.32,"last_trade_time":"2025-12-23T09:48:14","percent_change":0.0,"prev_day_close":2491.84997558594},{"option":"SPXW261231P04500000","bid":52.7,"bid_size":0.0,"ask":53.3,"ask_size":0.0,"iv":0.3305,"open_interest":171.0,"volume":1.0,"delta":-0.054,"gamma":0.0,"vega":7.0906,"theta":-0.3523,"rho":-3.6395,"theo":52.9418,"change":0.31,"open":53.91,"high":53.91,"low":53.91,"tick":"up","last_trade_price":53.91,"last_trade_time":"2026-02-18T14:43:05","percent_change":0.578358,"prev_day_close":53.6000003814697},{"option":"SPXW261231C04600000","bid":2423.0,"bid_size":0.0,"ask":2434.1,"ask_size":0.0,"iv":0.323,"open_interest":0.0,"volume":0.0,"delta":0.9428,"gamma":0.0001,"vega":7.5892,"theta":-0.0973,"rho":35.1762,"theo":2426.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2399.25},{"option":"SPXW261231P04600000","bid":56.9,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.3231,"open_interest":65.0,"volume":0.0,"delta":-0.0588,"gamma":0.0001,"vega":7.5892,"theta":-0.3687,"rho":-3.9681,"theo":57.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.91,"last_trade_time":"2026-02-17T10:56:58","percent_change":0.0,"prev_day_close":58.0},{"option":"SPXW261231C04700000","bid":2330.7,"bid_size":0.0,"ask":2342.0,"ask_size":0.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":0.9374,"gamma":0.0001,"vega":8.1139,"theta":-0.1256,"rho":35.6626,"theo":2334.0474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2307.5},{"option":"SPXW261231P04700000","bid":61.6,"bid_size":0.0,"ask":62.2,"ask_size":0.0,"iv":0.3158,"open_interest":143.0,"volume":0.0,"delta":-0.0641,"gamma":0.0001,"vega":8.1139,"theta":-0.3858,"rho":-4.3258,"theo":61.86,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.12,"last_trade_time":"2026-02-17T12:58:23","percent_change":0.0,"prev_day_close":62.8500003814697},{"option":"SPXW261231C04800000","bid":2239.3,"bid_size":0.0,"ask":2250.2,"ask_size":0.0,"iv":0.3088,"open_interest":1.0,"volume":0.0,"delta":0.9316,"gamma":0.0001,"vega":8.6708,"theta":-0.1545,"rho":36.1185,"theo":2242.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2291.05,"last_trade_time":"2026-01-06T11:01:52","percent_change":0.0,"prev_day_close":2216.05004882812},{"option":"SPXW261231P04800000","bid":66.7,"bid_size":0.0,"ask":67.3,"ask_size":0.0,"iv":0.3088,"open_interest":126.0,"volume":0.0,"delta":-0.07,"gamma":0.0001,"vega":8.6708,"theta":-0.4037,"rho":-4.714,"theo":67.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.04,"last_trade_time":"2026-02-17T10:08:13","percent_change":0.0,"prev_day_close":68.0499992370606},{"option":"SPXW261231C04850000","bid":2193.7,"bid_size":0.0,"ask":2204.6,"ask_size":0.0,"iv":0.3054,"open_interest":0.0,"volume":0.0,"delta":0.9284,"gamma":0.0001,"vega":8.965,"theta":-0.1693,"rho":36.3319,"theo":2196.9122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2170.65002441406},{"option":"SPXW261231P04850000","bid":69.4,"bid_size":0.0,"ask":70.1,"ask_size":0.0,"iv":0.3054,"open_interest":47.0,"volume":0.0,"delta":-0.0731,"gamma":0.0001,"vega":8.965,"theta":-0.4129,"rho":-4.9226,"theo":69.7649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.46,"last_trade_time":"2026-02-05T12:45:58","percent_change":0.0,"prev_day_close":70.9500007629394},{"option":"SPXW261231C04900000","bid":2148.3,"bid_size":0.0,"ask":2159.0,"ask_size":0.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.9251,"gamma":0.0001,"vega":9.2703,"theta":-0.1842,"rho":36.5335,"theo":2151.4638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2125.0},{"option":"SPXW261231P04900000","bid":72.3,"bid_size":0.0,"ask":72.9,"ask_size":0.0,"iv":0.3019,"open_interest":19.0,"volume":0.0,"delta":-0.0764,"gamma":0.0001,"vega":9.2703,"theta":-0.4223,"rho":-5.1431,"theo":72.6633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.08,"last_trade_time":"2026-02-06T12:02:24","percent_change":0.0,"prev_day_close":73.9500007629394},{"option":"SPXW261231C04950000","bid":2103.1,"bid_size":0.0,"ask":2113.6,"ask_size":0.0,"iv":0.2983,"open_interest":0.0,"volume":0.0,"delta":0.9217,"gamma":0.0001,"vega":9.5857,"theta":-0.1993,"rho":36.7226,"theo":2106.1596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2079.90002441406},{"option":"SPXW261231P04950000","bid":75.3,"bid_size":0.0,"ask":76.0,"ask_size":0.0,"iv":0.2985,"open_interest":8.0,"volume":0.0,"delta":-0.0799,"gamma":0.0001,"vega":9.5857,"theta":-0.4319,"rho":-5.3761,"theo":75.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.95,"last_trade_time":"2026-02-13T10:04:40","percent_change":0.0,"prev_day_close":77.0499992370606},{"option":"SPXW261231C05000000","bid":2058.1,"bid_size":0.0,"ask":2068.4,"ask_size":0.0,"iv":0.2949,"open_interest":27.0,"volume":0.0,"delta":0.9181,"gamma":0.0001,"vega":9.9093,"theta":-0.2146,"rho":36.8996,"theo":2061.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2143.87,"last_trade_time":"2026-01-26T10:19:48","percent_change":0.0,"prev_day_close":2034.65002441406},{"option":"SPXW261231P05000000","bid":78.4,"bid_size":0.0,"ask":79.2,"ask_size":0.0,"iv":0.2952,"open_interest":78.0,"volume":0.0,"delta":-0.0835,"gamma":0.0001,"vega":9.9093,"theta":-0.4416,"rho":-5.6212,"theo":78.9001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.0,"last_trade_time":"2026-02-17T09:44:28","percent_change":0.0,"prev_day_close":80.3000030517578},{"option":"SPXW261231C05050000","bid":2013.1,"bid_size":0.0,"ask":2023.3,"ask_size":0.0,"iv":0.292,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0001,"vega":10.2394,"theta":-0.23,"rho":37.0658,"theo":2016.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1989.85003662109},{"option":"SPXW261231P05050000","bid":81.7,"bid_size":0.0,"ask":82.5,"ask_size":0.0,"iv":0.2919,"open_interest":1.0,"volume":0.0,"delta":-0.0872,"gamma":0.0001,"vega":10.2394,"theta":-0.4515,"rho":-5.877,"theo":82.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.54,"last_trade_time":"2025-12-22T11:35:06","percent_change":0.0,"prev_day_close":83.75},{"option":"SPXW261231C05100000","bid":1968.2,"bid_size":0.0,"ask":1978.4,"ask_size":0.0,"iv":0.2888,"open_interest":1.0,"volume":0.0,"delta":0.9104,"gamma":0.0001,"vega":10.5756,"theta":-0.2456,"rho":37.2222,"theo":1971.1832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2053.67,"last_trade_time":"2026-01-26T10:19:48","percent_change":0.0,"prev_day_close":1945.04998779297},{"option":"SPXW261231P05100000","bid":85.2,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.2886,"open_interest":36.0,"volume":0.0,"delta":-0.0912,"gamma":0.0001,"vega":10.5756,"theta":-0.4615,"rho":-6.1427,"theo":85.7695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.74,"last_trade_time":"2026-02-12T13:55:20","percent_change":0.0,"prev_day_close":87.3000030517578},{"option":"SPXW261231C05150000","bid":1923.6,"bid_size":0.0,"ask":1933.6,"ask_size":0.0,"iv":0.2854,"open_interest":0.0,"volume":0.0,"delta":0.9062,"gamma":0.0001,"vega":10.9192,"theta":-0.2612,"rho":37.3687,"theo":1926.5222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1900.70001220703},{"option":"SPXW261231P05150000","bid":88.8,"bid_size":0.0,"ask":89.7,"ask_size":0.0,"iv":0.2856,"open_interest":3.0,"volume":1.0,"delta":-0.0953,"gamma":0.0001,"vega":10.9192,"theta":-0.4717,"rho":-6.4183,"theo":89.4552,"change":-0.6,"open":90.5,"high":90.5,"low":90.5,"tick":"down","last_trade_price":90.5,"last_trade_time":"2026-02-18T14:48:54","percent_change":-0.658615,"prev_day_close":91.0999984741211},{"option":"SPXW261231C05200000","bid":1879.1,"bid_size":0.0,"ask":1889.0,"ask_size":0.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.9019,"gamma":0.0001,"vega":11.2725,"theta":-0.277,"rho":37.5036,"theo":1882.0355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1856.25},{"option":"SPXW261231P05200000","bid":92.6,"bid_size":0.0,"ask":93.5,"ask_size":0.0,"iv":0.2823,"open_interest":373.0,"volume":0.0,"delta":-0.0996,"gamma":0.0001,"vega":11.2725,"theta":-0.4819,"rho":-6.7054,"theo":93.3153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.34,"last_trade_time":"2026-02-12T13:52:39","percent_change":0.0,"prev_day_close":95.0},{"option":"SPXW261231C05250000","bid":1834.9,"bid_size":0.0,"ask":1844.6,"ask_size":0.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":0.8974,"gamma":0.0001,"vega":11.6372,"theta":-0.2929,"rho":37.6241,"theo":1837.73,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1811.59997558594},{"option":"SPXW261231P05250000","bid":96.6,"bid_size":0.0,"ask":97.5,"ask_size":0.0,"iv":0.2792,"open_interest":130.0,"volume":0.0,"delta":-0.1042,"gamma":0.0001,"vega":11.6372,"theta":-0.4923,"rho":-7.0069,"theo":97.3565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.42,"last_trade_time":"2026-02-10T11:40:08","percent_change":0.0,"prev_day_close":99.1499977111816},{"option":"SPXW261231C05300000","bid":1790.8,"bid_size":0.0,"ask":1800.4,"ask_size":0.0,"iv":0.2764,"open_interest":10.0,"volume":0.0,"delta":0.8927,"gamma":0.0001,"vega":12.0134,"theta":-0.3089,"rho":37.7281,"theo":1793.6142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1888.84,"last_trade_time":"2026-01-09T12:10:04","percent_change":0.0,"prev_day_close":1768.04998779297},{"option":"SPXW261231P05300000","bid":100.7,"bid_size":0.0,"ask":101.6,"ask_size":0.0,"iv":0.2761,"open_interest":173.0,"volume":0.0,"delta":-0.1089,"gamma":0.0001,"vega":12.0134,"theta":-0.5027,"rho":-7.3251,"theo":101.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.62,"last_trade_time":"2026-02-17T12:58:23","percent_change":0.0,"prev_day_close":103.5},{"option":"SPXW261231C05350000","bid":1746.9,"bid_size":0.0,"ask":1756.4,"ask_size":0.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":0.8878,"gamma":0.0001,"vega":12.3989,"theta":-0.3249,"rho":37.8148,"theo":1749.6971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1724.20001220703},{"option":"SPXW261231P05350000","bid":105.1,"bid_size":0.0,"ask":106.0,"ask_size":0.0,"iv":0.2731,"open_interest":33.0,"volume":0.0,"delta":-0.1138,"gamma":0.0001,"vega":12.3989,"theta":-0.5132,"rho":-7.6604,"theo":106.017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.33,"last_trade_time":"2026-02-17T13:08:08","percent_change":0.0,"prev_day_close":108.0},{"option":"SPXW261231C05400000","bid":1703.2,"bid_size":0.0,"ask":1712.5,"ask_size":0.0,"iv":0.2702,"open_interest":1.0,"volume":0.0,"delta":0.8826,"gamma":0.0001,"vega":12.7903,"theta":-0.3409,"rho":37.8861,"theo":1705.9872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1680.65002441406},{"option":"SPXW261231P05400000","bid":109.7,"bid_size":0.0,"ask":110.6,"ask_size":0.0,"iv":0.2701,"open_interest":94.0,"volume":0.0,"delta":-0.119,"gamma":0.0001,"vega":12.7903,"theta":-0.5236,"rho":-8.0112,"theo":110.6538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.3,"last_trade_time":"2026-02-17T10:10:04","percent_change":0.0,"prev_day_close":112.75},{"option":"SPXW261231C05450000","bid":1659.7,"bid_size":0.0,"ask":1668.9,"ask_size":0.0,"iv":0.2673,"open_interest":1.0,"volume":0.0,"delta":0.8772,"gamma":0.0001,"vega":13.1856,"theta":-0.3569,"rho":37.9443,"theo":1662.491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1733.85,"last_trade_time":"2026-01-09T09:57:42","percent_change":0.0,"prev_day_close":1637.20001220703},{"option":"SPXW261231P05450000","bid":114.5,"bid_size":0.0,"ask":115.4,"ask_size":0.0,"iv":0.267,"open_interest":1504.0,"volume":2.0,"delta":-0.1243,"gamma":0.0001,"vega":13.1856,"theta":-0.5341,"rho":-8.375,"theo":115.5043,"change":-6.35,"open":111.35,"high":111.35,"low":111.35,"tick":"down","last_trade_price":111.35,"last_trade_time":"2026-02-18T12:46:34","percent_change":-5.39507,"prev_day_close":117.699996948242},{"option":"SPXW261231C05500000","bid":1616.4,"bid_size":0.0,"ask":1625.6,"ask_size":0.0,"iv":0.2641,"open_interest":68.0,"volume":0.0,"delta":0.8716,"gamma":0.0001,"vega":13.5851,"theta":-0.3729,"rho":37.9906,"theo":1619.2133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1602.99,"last_trade_time":"2026-02-13T14:47:34","percent_change":0.0,"prev_day_close":1594.15002441406},{"option":"SPXW261231P05500000","bid":119.5,"bid_size":0.0,"ask":120.4,"ask_size":0.0,"iv":0.2641,"open_interest":279.0,"volume":2.0,"delta":-0.1299,"gamma":0.0001,"vega":13.5851,"theta":-0.5446,"rho":-8.7508,"theo":120.5733,"change":-1.13,"open":121.77,"high":121.77,"low":121.77,"tick":"down","last_trade_price":121.77,"last_trade_time":"2026-02-18T14:43:05","percent_change":-0.919448,"prev_day_close":122.900001525879},{"option":"SPXW261231C05550000","bid":1573.4,"bid_size":0.0,"ask":1582.4,"ask_size":0.0,"iv":0.2613,"open_interest":0.0,"volume":0.0,"delta":0.8658,"gamma":0.0001,"vega":13.9915,"theta":-0.3889,"rho":38.0234,"theo":1576.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1551.20001220703},{"option":"SPXW261231P05550000","bid":124.7,"bid_size":0.0,"ask":125.7,"ask_size":0.0,"iv":0.2612,"open_interest":21.0,"volume":2.0,"delta":-0.1358,"gamma":0.0001,"vega":13.9915,"theta":-0.555,"rho":-9.1401,"theo":125.866,"change":-7.1,"open":121.35,"high":121.35,"low":121.35,"tick":"down","last_trade_price":121.35,"last_trade_time":"2026-02-18T12:46:34","percent_change":-5.52744,"prev_day_close":128.450000762939},{"option":"SPXW261231C05600000","bid":1530.6,"bid_size":0.0,"ask":1539.5,"ask_size":0.0,"iv":0.2584,"open_interest":10.0,"volume":0.0,"delta":0.8597,"gamma":0.0001,"vega":14.4074,"theta":-0.4048,"rho":38.0386,"theo":1533.3359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1535.28,"last_trade_time":"2026-02-04T14:13:56","percent_change":0.0,"prev_day_close":1508.54998779297},{"option":"SPXW261231P05600000","bid":130.2,"bid_size":0.0,"ask":131.2,"ask_size":0.0,"iv":0.2583,"open_interest":40.0,"volume":1.0,"delta":-0.1418,"gamma":0.0001,"vega":14.4074,"theta":-0.5654,"rho":-9.547,"theo":131.3894,"change":-2.75,"open":131.35,"high":131.35,"low":131.35,"tick":"down","last_trade_price":131.35,"last_trade_time":"2026-02-18T15:39:45","percent_change":-2.05071,"prev_day_close":134.099998474121},{"option":"SPXW261231C05650000","bid":1488.1,"bid_size":0.0,"ask":1496.9,"ask_size":0.0,"iv":0.2557,"open_interest":115.0,"volume":0.0,"delta":0.8534,"gamma":0.0001,"vega":14.8334,"theta":-0.4205,"rho":38.0324,"theo":1490.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1466.09997558594},{"option":"SPXW261231P05650000","bid":136.0,"bid_size":0.0,"ask":137.0,"ask_size":0.0,"iv":0.2554,"open_interest":23.0,"volume":0.0,"delta":-0.1482,"gamma":0.0001,"vega":14.8334,"theta":-0.5756,"rho":-9.9751,"theo":137.1535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.75,"last_trade_time":"2026-02-06T11:37:20","percent_change":0.0,"prev_day_close":140.0},{"option":"SPXW261231C05700000","bid":1445.8,"bid_size":0.0,"ask":1454.5,"ask_size":0.0,"iv":0.2528,"open_interest":10.0,"volume":0.0,"delta":0.8468,"gamma":0.0001,"vega":15.2666,"theta":-0.4362,"rho":38.0041,"theo":1448.4228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1450.8,"last_trade_time":"2026-02-04T14:13:56","percent_change":0.0,"prev_day_close":1423.95001220703},{"option":"SPXW261231P05700000","bid":142.0,"bid_size":0.0,"ask":143.0,"ask_size":0.0,"iv":0.2525,"open_interest":639.0,"volume":3.0,"delta":-0.1548,"gamma":0.0001,"vega":15.2666,"theta":-0.5857,"rho":-10.4255,"theo":143.1698,"change":-3.15,"open":142.0,"high":143.15,"low":139.5,"tick":"up","last_trade_price":143.15,"last_trade_time":"2026-02-18T15:39:45","percent_change":-2.15311,"prev_day_close":146.299995422363},{"option":"SPXW261231C05710000","bid":1437.4,"bid_size":0.0,"ask":1446.0,"ask_size":0.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":0.8454,"gamma":0.0001,"vega":15.3537,"theta":-0.4393,"rho":37.996,"theo":1439.988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1416.45001220703},{"option":"SPXW261231P05710000","bid":143.2,"bid_size":0.0,"ask":144.3,"ask_size":0.0,"iv":0.252,"open_interest":3.0,"volume":0.0,"delta":-0.1561,"gamma":0.0001,"vega":15.3537,"theta":-0.5877,"rho":-10.5181,"theo":144.4043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":145.1,"last_trade_time":"2026-02-06T10:05:15","percent_change":0.0,"prev_day_close":147.599998474121},{"option":"SPXW261231C05720000","bid":1428.9,"bid_size":0.0,"ask":1437.6,"ask_size":0.0,"iv":0.2516,"open_interest":0.0,"volume":0.0,"delta":0.8441,"gamma":0.0001,"vega":15.4408,"theta":-0.4424,"rho":37.9871,"theo":1431.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1408.25},{"option":"SPXW261231P05720000","bid":144.5,"bid_size":0.0,"ask":145.5,"ask_size":0.0,"iv":0.2514,"open_interest":3.0,"volume":0.0,"delta":-0.1575,"gamma":0.0001,"vega":15.4408,"theta":-0.5896,"rho":-10.6114,"theo":145.6493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":137.25,"last_trade_time":"2026-02-11T12:09:10","percent_change":0.0,"prev_day_close":148.900001525879},{"option":"SPXW261231C05730000","bid":1420.5,"bid_size":0.0,"ask":1429.1,"ask_size":0.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":0.8427,"gamma":0.0001,"vega":15.528,"theta":-0.4454,"rho":37.9776,"theo":1423.1501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1399.75},{"option":"SPXW261231P05730000","bid":145.7,"bid_size":0.0,"ask":146.8,"ask_size":0.0,"iv":0.2509,"open_interest":0.0,"volume":0.0,"delta":-0.1588,"gamma":0.0001,"vega":15.528,"theta":-0.5916,"rho":-10.7052,"theo":146.9051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.200004577637},{"option":"SPXW261231C05740000","bid":1412.1,"bid_size":0.0,"ask":1420.7,"ask_size":0.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.8413,"gamma":0.0001,"vega":15.6152,"theta":-0.4485,"rho":37.9674,"theo":1414.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1391.5},{"option":"SPXW261231P05740000","bid":147.0,"bid_size":0.0,"ask":148.0,"ask_size":0.0,"iv":0.2503,"open_interest":38.0,"volume":0.0,"delta":-0.1602,"gamma":0.0001,"vega":15.6152,"theta":-0.5936,"rho":-10.7999,"theo":148.1715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.0,"last_trade_time":"2026-02-09T11:56:44","percent_change":0.0,"prev_day_close":151.5},{"option":"SPXW261231C05750000","bid":1403.7,"bid_size":0.0,"ask":1412.3,"ask_size":0.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8399,"gamma":0.0001,"vega":15.7024,"theta":-0.4516,"rho":37.9564,"theo":1406.3551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1382.09997558594},{"option":"SPXW261231P05750000","bid":148.3,"bid_size":0.0,"ask":149.3,"ask_size":0.0,"iv":0.2497,"open_interest":39.0,"volume":0.0,"delta":-0.1616,"gamma":0.0001,"vega":15.7024,"theta":-0.5956,"rho":-10.8953,"theo":149.4487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.67,"last_trade_time":"2026-02-03T14:00:03","percent_change":0.0,"prev_day_close":152.799995422363},{"option":"SPXW261231C05760000","bid":1395.3,"bid_size":0.0,"ask":1403.9,"ask_size":0.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":0.8385,"gamma":0.0002,"vega":15.7896,"theta":-0.4547,"rho":37.9449,"theo":1397.9737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1374.75},{"option":"SPXW261231P05760000","bid":149.6,"bid_size":0.0,"ask":150.6,"ask_size":0.0,"iv":0.2491,"open_interest":16.0,"volume":0.0,"delta":-0.163,"gamma":0.0002,"vega":15.7896,"theta":-0.5975,"rho":-10.9912,"theo":150.7367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.2,"last_trade_time":"2025-12-31T09:32:58","percent_change":0.0,"prev_day_close":154.100006103516},{"option":"SPXW261231C05770000","bid":1387.0,"bid_size":0.0,"ask":1395.5,"ask_size":0.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":0.8371,"gamma":0.0002,"vega":15.8768,"theta":-0.4577,"rho":37.9329,"theo":1389.6033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1366.5},{"option":"SPXW261231P05770000","bid":150.9,"bid_size":0.0,"ask":151.9,"ask_size":0.0,"iv":0.2486,"open_interest":15.0,"volume":0.0,"delta":-0.1644,"gamma":0.0002,"vega":15.8768,"theta":-0.5995,"rho":-11.0877,"theo":152.0356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.9,"last_trade_time":"2025-12-30T10:31:51","percent_change":0.0,"prev_day_close":155.5},{"option":"SPXW261231C05775000","bid":1382.8,"bid_size":0.0,"ask":1391.3,"ask_size":0.0,"iv":0.2485,"open_interest":0.0,"volume":0.0,"delta":0.8364,"gamma":0.0002,"vega":15.9203,"theta":-0.4592,"rho":37.9266,"theo":1385.4221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1361.25},{"option":"SPXW261231P05775000","bid":151.5,"bid_size":0.0,"ask":152.6,"ask_size":0.0,"iv":0.2483,"open_interest":14.0,"volume":12.0,"delta":-0.1652,"gamma":0.0002,"vega":15.9203,"theta":-0.6004,"rho":-11.1361,"theo":152.6891,"change":-4.31,"open":154.87,"high":154.87,"low":151.89,"tick":"down","last_trade_price":151.89,"last_trade_time":"2026-02-18T15:46:29","percent_change":-2.75929,"prev_day_close":156.200004577637},{"option":"SPXW261231C05780000","bid":1378.6,"bid_size":0.0,"ask":1387.1,"ask_size":0.0,"iv":0.2482,"open_interest":1.0,"volume":0.0,"delta":0.8357,"gamma":0.0002,"vega":15.9639,"theta":-0.4608,"rho":37.9202,"theo":1381.2437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1416.44,"last_trade_time":"2026-01-02T09:57:34","percent_change":0.0,"prev_day_close":1358.10003662109},{"option":"SPXW261231P05780000","bid":152.2,"bid_size":0.0,"ask":153.2,"ask_size":0.0,"iv":0.248,"open_interest":2.0,"volume":0.0,"delta":-0.1659,"gamma":0.0002,"vega":15.9639,"theta":-0.6014,"rho":-11.1847,"theo":153.3454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":139.65,"last_trade_time":"2026-02-09T11:59:18","percent_change":0.0,"prev_day_close":156.900001525879},{"option":"SPXW261231C05790000","bid":1370.3,"bid_size":0.0,"ask":1378.8,"ask_size":0.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":0.8342,"gamma":0.0002,"vega":16.051,"theta":-0.4638,"rho":37.9071,"theo":1372.8951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1349.85003662109},{"option":"SPXW261231P05790000","bid":153.6,"bid_size":0.0,"ask":154.6,"ask_size":0.0,"iv":0.2475,"open_interest":1.0,"volume":20.0,"delta":-0.1673,"gamma":0.0002,"vega":16.051,"theta":-0.6034,"rho":-11.2823,"theo":154.6661,"change":-4.12,"open":154.21,"high":154.21,"low":154.08,"tick":"down","last_trade_price":154.08,"last_trade_time":"2026-02-18T15:46:20","percent_change":-2.6043,"prev_day_close":158.199996948242},{"option":"SPXW261231C05800000","bid":1361.9,"bid_size":0.0,"ask":1370.4,"ask_size":0.0,"iv":0.2471,"open_interest":12.0,"volume":0.0,"delta":0.8328,"gamma":0.0002,"vega":16.1381,"theta":-0.4668,"rho":37.8934,"theo":1364.5575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1377.28,"last_trade_time":"2026-02-04T14:30:36","percent_change":0.0,"prev_day_close":1340.45001220703},{"option":"SPXW261231P05800000","bid":154.9,"bid_size":0.0,"ask":155.9,"ask_size":0.0,"iv":0.2469,"open_interest":33.0,"volume":13.0,"delta":-0.1688,"gamma":0.0002,"vega":16.1381,"theta":-0.6053,"rho":-11.3804,"theo":155.9979,"change":-8.7,"open":151.12,"high":151.12,"low":150.72,"tick":"up","last_trade_price":150.9,"last_trade_time":"2026-02-18T12:27:13","percent_change":-5.45113,"prev_day_close":159.599998474121},{"option":"SPXW261231C05810000","bid":1353.6,"bid_size":0.0,"ask":1362.1,"ask_size":0.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.8313,"gamma":0.0002,"vega":16.2252,"theta":-0.4699,"rho":37.8791,"theo":1356.2309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1333.25},{"option":"SPXW261231P05810000","bid":156.2,"bid_size":0.0,"ask":157.3,"ask_size":0.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":-0.1702,"gamma":0.0002,"vega":16.2252,"theta":-0.6072,"rho":-11.4791,"theo":157.3406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.0},{"option":"SPXW261231C05820000","bid":1345.3,"bid_size":0.0,"ask":1353.8,"ask_size":0.0,"iv":0.2459,"open_interest":0.0,"volume":0.0,"delta":0.8298,"gamma":0.0002,"vega":16.3124,"theta":-0.4729,"rho":37.8642,"theo":1347.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1325.0},{"option":"SPXW261231P05820000","bid":157.6,"bid_size":0.0,"ask":158.6,"ask_size":0.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":-0.1717,"gamma":0.0002,"vega":16.3124,"theta":-0.6091,"rho":-11.5784,"theo":158.6945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.349998474121},{"option":"SPXW261231C05825000","bid":1341.2,"bid_size":0.0,"ask":1349.6,"ask_size":0.0,"iv":0.2456,"open_interest":0.0,"volume":0.0,"delta":0.8291,"gamma":0.0002,"vega":16.356,"theta":-0.4744,"rho":37.8566,"theo":1343.7619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1319.40002441406},{"option":"SPXW261231P05825000","bid":158.3,"bid_size":0.0,"ask":159.3,"ask_size":0.0,"iv":0.2455,"open_interest":1.0,"volume":0.0,"delta":-0.1724,"gamma":0.0002,"vega":16.356,"theta":-0.61,"rho":-11.6282,"theo":159.3756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.48,"last_trade_time":"2026-02-02T10:31:39","percent_change":0.0,"prev_day_close":163.050003051758},{"option":"SPXW261231C05830000","bid":1337.0,"bid_size":0.0,"ask":1345.5,"ask_size":0.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":0.8284,"gamma":0.0002,"vega":16.3996,"theta":-0.4759,"rho":37.8488,"theo":1339.6111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1316.75},{"option":"SPXW261231P05830000","bid":158.9,"bid_size":0.0,"ask":160.0,"ask_size":0.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":-0.1732,"gamma":0.0002,"vega":16.3996,"theta":-0.611,"rho":-11.6782,"theo":160.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.800003051758},{"option":"SPXW261231C05840000","bid":1328.7,"bid_size":0.0,"ask":1337.2,"ask_size":0.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":0.8269,"gamma":0.0002,"vega":16.4869,"theta":-0.4788,"rho":37.8328,"theo":1331.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1308.5},{"option":"SPXW261231P05840000","bid":160.3,"bid_size":0.0,"ask":161.4,"ask_size":0.0,"iv":0.2447,"open_interest":1.0,"volume":0.0,"delta":-0.1747,"gamma":0.0002,"vega":16.4869,"theta":-0.6128,"rho":-11.7787,"theo":161.4356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.9,"last_trade_time":"2026-01-26T10:31:21","percent_change":0.0,"prev_day_close":165.299995422363},{"option":"SPXW261231C05850000","bid":1320.5,"bid_size":0.0,"ask":1328.8,"ask_size":0.0,"iv":0.2441,"open_interest":0.0,"volume":0.0,"delta":0.8254,"gamma":0.0002,"vega":16.5743,"theta":-0.4818,"rho":37.8161,"theo":1323.0359,"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":1298.95001220703},{"option":"SPXW261231P05850000","bid":161.8,"bid_size":0.0,"ask":162.8,"ask_size":0.0,"iv":0.2441,"open_interest":46.0,"volume":10.0,"delta":-0.1762,"gamma":0.0002,"vega":16.5743,"theta":-0.6147,"rho":-11.8798,"theo":162.8229,"change":-0.96,"open":165.69,"high":165.69,"low":165.69,"tick":"up","last_trade_price":165.69,"last_trade_time":"2026-02-18T15:19:53","percent_change":-0.576059,"prev_day_close":166.650001525879},{"option":"SPXW261231C05860000","bid":1312.2,"bid_size":0.0,"ask":1320.6,"ask_size":0.0,"iv":0.2437,"open_interest":0.0,"volume":0.0,"delta":0.8238,"gamma":0.0002,"vega":16.6619,"theta":-0.4848,"rho":37.7987,"theo":1314.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1292.04998779297},{"option":"SPXW261231P05860000","bid":163.1,"bid_size":0.0,"ask":164.2,"ask_size":0.0,"iv":0.2435,"open_interest":0.0,"volume":0.0,"delta":-0.1777,"gamma":0.0002,"vega":16.6619,"theta":-0.6166,"rho":-11.9816,"theo":164.2216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.200004577637},{"option":"SPXW261231C05870000","bid":1304.0,"bid_size":0.0,"ask":1312.3,"ask_size":0.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":0.8223,"gamma":0.0002,"vega":16.7497,"theta":-0.4878,"rho":37.7805,"theo":1306.5059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1283.85003662109},{"option":"SPXW261231P05870000","bid":164.6,"bid_size":0.0,"ask":165.6,"ask_size":0.0,"iv":0.243,"open_interest":0.0,"volume":0.0,"delta":-0.1793,"gamma":0.0002,"vega":16.7497,"theta":-0.6184,"rho":-12.0842,"theo":165.6316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.650001525879},{"option":"SPXW261231C05875000","bid":1299.9,"bid_size":0.0,"ask":1308.2,"ask_size":0.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8215,"gamma":0.0002,"vega":16.7937,"theta":-0.4892,"rho":37.7711,"theo":1302.3805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1278.70001220703},{"option":"SPXW261231P05875000","bid":165.3,"bid_size":0.0,"ask":166.3,"ask_size":0.0,"iv":0.2427,"open_interest":48.0,"volume":0.0,"delta":-0.18,"gamma":0.0002,"vega":16.7937,"theta":-0.6194,"rho":-12.1357,"theo":166.3409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":156.5,"last_trade_time":"2026-01-06T14:16:32","percent_change":0.0,"prev_day_close":170.400001525879},{"option":"SPXW261231C05880000","bid":1295.7,"bid_size":0.0,"ask":1304.0,"ask_size":0.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":0.8208,"gamma":0.0002,"vega":16.8377,"theta":-0.4907,"rho":37.7615,"theo":1298.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1275.64996337891},{"option":"SPXW261231P05880000","bid":166.0,"bid_size":0.0,"ask":167.1,"ask_size":0.0,"iv":0.2424,"open_interest":1.0,"volume":0.0,"delta":-0.1808,"gamma":0.0002,"vega":16.8377,"theta":-0.6203,"rho":-12.1875,"theo":167.0531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.97,"last_trade_time":"2026-01-20T09:54:03","percent_change":0.0,"prev_day_close":171.050003051758},{"option":"SPXW261231C05890000","bid":1287.5,"bid_size":0.0,"ask":1295.8,"ask_size":0.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.8192,"gamma":0.0002,"vega":16.926,"theta":-0.4936,"rho":37.7417,"theo":1290.0216,"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":1267.40002441406},{"option":"SPXW261231P05890000","bid":167.4,"bid_size":0.0,"ask":168.5,"ask_size":0.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":-0.1824,"gamma":0.0002,"vega":16.926,"theta":-0.6221,"rho":-12.2918,"theo":168.486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.550003051758},{"option":"SPXW261231C05900000","bid":1279.3,"bid_size":0.0,"ask":1287.6,"ask_size":0.0,"iv":0.2414,"open_interest":1.0,"volume":0.0,"delta":0.8176,"gamma":0.0002,"vega":17.0145,"theta":-0.4966,"rho":37.721,"theo":1281.7969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1321.7,"last_trade_time":"2025-12-29T11:34:44","percent_change":0.0,"prev_day_close":1258.25},{"option":"SPXW261231P05900000","bid":168.9,"bid_size":0.0,"ask":170.0,"ask_size":0.0,"iv":0.2413,"open_interest":13.0,"volume":0.0,"delta":-0.1839,"gamma":0.0002,"vega":17.0145,"theta":-0.6239,"rho":-12.3969,"theo":169.9306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.59,"last_trade_time":"2026-02-09T10:16:30","percent_change":0.0,"prev_day_close":174.150001525879},{"option":"SPXW261231C05910000","bid":1271.1,"bid_size":0.0,"ask":1279.3,"ask_size":0.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":0.8161,"gamma":0.0002,"vega":17.1033,"theta":-0.4995,"rho":37.6992,"theo":1273.5838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1251.09997558594},{"option":"SPXW261231P05910000","bid":170.4,"bid_size":0.0,"ask":171.4,"ask_size":0.0,"iv":0.2408,"open_interest":0.0,"volume":0.0,"delta":-0.1855,"gamma":0.0002,"vega":17.1033,"theta":-0.6257,"rho":-12.5031,"theo":171.387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.650001525879},{"option":"SPXW261231C05920000","bid":1262.9,"bid_size":0.0,"ask":1271.1,"ask_size":0.0,"iv":0.2403,"open_interest":0.0,"volume":0.0,"delta":0.8144,"gamma":0.0002,"vega":17.1924,"theta":-0.5024,"rho":37.6765,"theo":1265.3826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1243.0},{"option":"SPXW261231P05920000","bid":171.8,"bid_size":0.0,"ask":172.9,"ask_size":0.0,"iv":0.2402,"open_interest":16.0,"volume":0.0,"delta":-0.1871,"gamma":0.0002,"vega":17.1924,"theta":-0.6275,"rho":-12.6102,"theo":172.8551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.81,"last_trade_time":"2026-02-17T12:27:28","percent_change":0.0,"prev_day_close":177.200004577637},{"option":"SPXW261231C05925000","bid":1258.8,"bid_size":0.0,"ask":1267.0,"ask_size":0.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":0.8136,"gamma":0.0002,"vega":17.237,"theta":-0.5038,"rho":37.6647,"theo":1261.2865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1237.54998779297},{"option":"SPXW261231P05925000","bid":172.6,"bid_size":0.0,"ask":173.7,"ask_size":0.0,"iv":0.2399,"open_interest":16.0,"volume":0.0,"delta":-0.1879,"gamma":0.0002,"vega":17.237,"theta":-0.6284,"rho":-12.6642,"theo":173.5937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.14,"last_trade_time":"2026-02-17T12:26:40","percent_change":0.0,"prev_day_close":177.950004577637},{"option":"SPXW261231C05930000","bid":1254.7,"bid_size":0.0,"ask":1262.9,"ask_size":0.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.8128,"gamma":0.0002,"vega":17.2818,"theta":-0.5052,"rho":37.6527,"theo":1257.1934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1234.84997558594},{"option":"SPXW261231P05930000","bid":173.3,"bid_size":0.0,"ask":174.4,"ask_size":0.0,"iv":0.2397,"open_interest":1.0,"volume":0.0,"delta":-0.1887,"gamma":0.0002,"vega":17.2818,"theta":-0.6293,"rho":-12.7184,"theo":174.3352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.9,"last_trade_time":"2026-01-21T16:02:18","percent_change":0.0,"prev_day_close":178.75},{"option":"SPXW261231C05940000","bid":1246.6,"bid_size":0.0,"ask":1254.8,"ask_size":0.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.8112,"gamma":0.0002,"vega":17.3714,"theta":-0.5081,"rho":37.6278,"theo":1249.0162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1226.75},{"option":"SPXW261231P05940000","bid":174.8,"bid_size":0.0,"ask":175.9,"ask_size":0.0,"iv":0.2391,"open_interest":2.0,"volume":0.0,"delta":-0.1903,"gamma":0.0002,"vega":17.3714,"theta":-0.631,"rho":-12.8278,"theo":175.8274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.35,"last_trade_time":"2026-01-21T16:02:18","percent_change":0.0,"prev_day_close":180.299995422363},{"option":"SPXW261231C05950000","bid":1238.4,"bid_size":0.0,"ask":1246.5,"ask_size":0.0,"iv":0.2386,"open_interest":10.0,"volume":0.0,"delta":0.8096,"gamma":0.0002,"vega":17.4613,"theta":-0.511,"rho":37.6018,"theo":1240.8512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1254.25,"last_trade_time":"2026-02-04T14:30:36","percent_change":0.0,"prev_day_close":1217.40002441406},{"option":"SPXW261231P05950000","bid":176.4,"bid_size":0.0,"ask":177.4,"ask_size":0.0,"iv":0.2386,"open_interest":13.0,"volume":0.0,"delta":-0.192,"gamma":0.0002,"vega":17.4613,"theta":-0.6328,"rho":-12.9382,"theo":177.3317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.27,"last_trade_time":"2026-02-04T14:32:33","percent_change":0.0,"prev_day_close":181.849998474121},{"option":"SPXW261231C05960000","bid":1230.3,"bid_size":0.0,"ask":1238.4,"ask_size":0.0,"iv":0.2381,"open_interest":0.0,"volume":0.0,"delta":0.8079,"gamma":0.0002,"vega":17.5514,"theta":-0.5138,"rho":37.5746,"theo":1232.6986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1210.5},{"option":"SPXW261231P05960000","bid":177.9,"bid_size":0.0,"ask":179.0,"ask_size":0.0,"iv":0.238,"open_interest":1.0,"volume":0.0,"delta":-0.1936,"gamma":0.0002,"vega":17.5514,"theta":-0.6345,"rho":-13.0498,"theo":178.8484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.83,"last_trade_time":"2026-01-22T09:31:09","percent_change":0.0,"prev_day_close":183.450004577637},{"option":"SPXW261231C05970000","bid":1222.2,"bid_size":0.0,"ask":1230.2,"ask_size":0.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":0.8063,"gamma":0.0002,"vega":17.6417,"theta":-0.5166,"rho":37.5463,"theo":1224.5583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1202.44995117188},{"option":"SPXW261231P05970000","bid":179.4,"bid_size":0.0,"ask":180.5,"ask_size":0.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":-0.1953,"gamma":0.0002,"vega":17.6417,"theta":-0.6362,"rho":-13.1625,"theo":180.3775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.049995422363},{"option":"SPXW261231C05975000","bid":1218.1,"bid_size":0.0,"ask":1226.2,"ask_size":0.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":0.8055,"gamma":0.0002,"vega":17.687,"theta":-0.518,"rho":37.5317,"theo":1220.4929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1196.95001220703},{"option":"SPXW261231P05975000","bid":180.2,"bid_size":0.0,"ask":181.3,"ask_size":0.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":-0.1961,"gamma":0.0002,"vega":17.687,"theta":-0.6371,"rho":-13.2193,"theo":181.1468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.849998474121},{"option":"SPXW261231C05980000","bid":1214.1,"bid_size":0.0,"ask":1222.1,"ask_size":0.0,"iv":0.2368,"open_interest":0.0,"volume":0.0,"delta":0.8046,"gamma":0.0002,"vega":17.7322,"theta":-0.5194,"rho":37.5168,"theo":1216.4307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1194.34997558594},{"option":"SPXW261231P05980000","bid":181.0,"bid_size":0.0,"ask":182.1,"ask_size":0.0,"iv":0.2369,"open_interest":1.0,"volume":0.0,"delta":-0.1969,"gamma":0.0002,"vega":17.7322,"theta":-0.6379,"rho":-13.2764,"theo":181.9192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.81,"last_trade_time":"2026-02-04T15:04:30","percent_change":0.0,"prev_day_close":186.599998474121},{"option":"SPXW261231C05990000","bid":1206.0,"bid_size":0.0,"ask":1214.0,"ask_size":0.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":0.803,"gamma":0.0002,"vega":17.8228,"theta":-0.5222,"rho":37.4862,"theo":1208.3157,"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":1186.29998779297},{"option":"SPXW261231P05990000","bid":182.5,"bid_size":0.0,"ask":183.6,"ask_size":0.0,"iv":0.2363,"open_interest":17.0,"volume":0.0,"delta":-0.1986,"gamma":0.0002,"vega":17.8228,"theta":-0.6396,"rho":-13.3914,"theo":183.4736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.73,"last_trade_time":"2026-01-30T13:45:27","percent_change":0.0,"prev_day_close":188.25},{"option":"SPXW261231C06000000","bid":1197.9,"bid_size":0.0,"ask":1205.9,"ask_size":0.0,"iv":0.2358,"open_interest":94.0,"volume":20.0,"delta":0.8012,"gamma":0.0002,"vega":17.9134,"theta":-0.525,"rho":37.4545,"theo":1200.2136,"change":9.62,"open":1195.39,"high":1195.39,"low":1186.62,"tick":"down","last_trade_price":1186.62,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.817332,"prev_day_close":1177.0},{"option":"SPXW261231P06000000","bid":184.1,"bid_size":0.0,"ask":185.2,"ask_size":0.0,"iv":0.2358,"open_interest":307.0,"volume":22.0,"delta":-0.2003,"gamma":0.0002,"vega":17.9134,"theta":-0.6413,"rho":-13.5075,"theo":185.0408,"change":-1.36,"open":181.0,"high":188.44,"low":181.0,"tick":"up","last_trade_price":188.44,"last_trade_time":"2026-02-18T15:19:53","percent_change":-0.716541,"prev_day_close":189.799995422363},{"option":"SPXW261231C06005000","bid":1189.8,"bid_size":0.0,"ask":1205.9,"ask_size":0.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":0.8004,"gamma":0.0002,"vega":17.9587,"theta":-0.5264,"rho":37.4382,"theo":1196.1674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1174.15002441406},{"option":"SPXW261231P06005000","bid":184.9,"bid_size":0.0,"ask":186.0,"ask_size":0.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":-0.2012,"gamma":0.0002,"vega":17.9587,"theta":-0.6421,"rho":-13.566,"theo":185.8293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":190.699996948242},{"option":"SPXW261231C06010000","bid":1189.8,"bid_size":0.0,"ask":1197.8,"ask_size":0.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.7995,"gamma":0.0002,"vega":18.0041,"theta":-0.5278,"rho":37.4217,"theo":1192.1244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1170.20001220703},{"option":"SPXW261231P06010000","bid":185.7,"bid_size":0.0,"ask":186.8,"ask_size":0.0,"iv":0.2352,"open_interest":2.0,"volume":0.0,"delta":-0.202,"gamma":0.0002,"vega":18.0041,"theta":-0.6429,"rho":-13.6247,"theo":186.621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.08,"last_trade_time":"2026-01-23T13:19:00","percent_change":0.0,"prev_day_close":191.549995422363},{"option":"SPXW261231C06015000","bid":1181.7,"bid_size":0.0,"ask":1197.8,"ask_size":0.0,"iv":0.2355,"open_interest":0.0,"volume":0.0,"delta":0.7987,"gamma":0.0002,"vega":18.0494,"theta":-0.5291,"rho":37.405,"theo":1188.0847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1166.20001220703},{"option":"SPXW261231P06015000","bid":186.5,"bid_size":0.0,"ask":187.6,"ask_size":0.0,"iv":0.2349,"open_interest":15.0,"volume":0.0,"delta":-0.2029,"gamma":0.0002,"vega":18.0494,"theta":-0.6438,"rho":-13.6837,"theo":187.4159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.7,"last_trade_time":"2026-01-26T10:46:26","percent_change":0.0,"prev_day_close":192.349998474121},{"option":"SPXW261231C06020000","bid":1181.7,"bid_size":0.0,"ask":1189.7,"ask_size":0.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.7978,"gamma":0.0002,"vega":18.0947,"theta":-0.5305,"rho":37.3879,"theo":1184.0483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1162.10003662109},{"option":"SPXW261231P06020000","bid":187.3,"bid_size":0.0,"ask":188.4,"ask_size":0.0,"iv":0.2347,"open_interest":14.0,"volume":0.0,"delta":-0.2037,"gamma":0.0002,"vega":18.0947,"theta":-0.6446,"rho":-13.7429,"theo":188.2142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.1,"last_trade_time":"2025-12-26T12:26:14","percent_change":0.0,"prev_day_close":193.199996948242},{"option":"SPXW261231C06025000","bid":1177.7,"bid_size":0.0,"ask":1185.7,"ask_size":0.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":0.797,"gamma":0.0002,"vega":18.14,"theta":-0.5319,"rho":37.3706,"theo":1180.0151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1156.94995117188},{"option":"SPXW261231P06025000","bid":188.1,"bid_size":0.0,"ask":189.2,"ask_size":0.0,"iv":0.2344,"open_interest":3.0,"volume":0.0,"delta":-0.2046,"gamma":0.0002,"vega":18.14,"theta":-0.6454,"rho":-13.8024,"theo":189.0157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.02,"last_trade_time":"2026-02-06T09:57:11","percent_change":0.0,"prev_day_close":194.049995422363},{"option":"SPXW261231C06030000","bid":1173.7,"bid_size":0.0,"ask":1181.5,"ask_size":0.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":0.7961,"gamma":0.0002,"vega":18.1852,"theta":-0.5332,"rho":37.3531,"theo":1175.9853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1154.15002441406},{"option":"SPXW261231P06030000","bid":188.9,"bid_size":0.0,"ask":190.0,"ask_size":0.0,"iv":0.2341,"open_interest":0.0,"volume":0.0,"delta":-0.2055,"gamma":0.0002,"vega":18.1852,"theta":-0.6462,"rho":-13.8622,"theo":189.8205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.799995422363},{"option":"SPXW261231C06035000","bid":1165.7,"bid_size":0.0,"ask":1181.7,"ask_size":0.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.7952,"gamma":0.0002,"vega":18.2304,"theta":-0.5346,"rho":37.3354,"theo":1171.9588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1150.09997558594},{"option":"SPXW261231P06035000","bid":189.7,"bid_size":0.0,"ask":190.8,"ask_size":0.0,"iv":0.2338,"open_interest":1.0,"volume":0.0,"delta":-0.2063,"gamma":0.0002,"vega":18.2304,"theta":-0.647,"rho":-13.9221,"theo":190.6287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.43,"last_trade_time":"2026-02-04T13:37:50","percent_change":0.0,"prev_day_close":195.699996948242},{"option":"SPXW261231C06040000","bid":1165.6,"bid_size":0.0,"ask":1173.6,"ask_size":0.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.7943,"gamma":0.0002,"vega":18.2756,"theta":-0.5359,"rho":37.3177,"theo":1167.9356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1146.10003662109},{"option":"SPXW261231P06040000","bid":190.6,"bid_size":0.0,"ask":191.7,"ask_size":0.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":-0.2072,"gamma":0.0002,"vega":18.2756,"theta":-0.6478,"rho":-13.982,"theo":191.4401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.549995422363},{"option":"SPXW261231C06045000","bid":1157.6,"bid_size":0.0,"ask":1173.6,"ask_size":0.0,"iv":0.2338,"open_interest":0.0,"volume":0.0,"delta":0.7935,"gamma":0.0002,"vega":18.3208,"theta":-0.5373,"rho":37.2995,"theo":1163.9157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1142.20001220703},{"option":"SPXW261231P06045000","bid":191.4,"bid_size":0.0,"ask":192.5,"ask_size":0.0,"iv":0.2333,"open_interest":1.0,"volume":0.0,"delta":-0.2081,"gamma":0.0002,"vega":18.3208,"theta":-0.6486,"rho":-14.0424,"theo":192.2549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.14,"last_trade_time":"2025-12-26T09:49:20","percent_change":0.0,"prev_day_close":197.349998474121},{"option":"SPXW261231C06050000","bid":1157.6,"bid_size":0.0,"ask":1165.5,"ask_size":0.0,"iv":0.233,"open_interest":6.0,"volume":0.0,"delta":0.7926,"gamma":0.0002,"vega":18.3659,"theta":-0.5386,"rho":37.2811,"theo":1159.8991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1157.7,"last_trade_time":"2026-01-20T09:32:04","percent_change":0.0,"prev_day_close":1136.79998779297},{"option":"SPXW261231P06050000","bid":192.2,"bid_size":0.0,"ask":193.3,"ask_size":0.0,"iv":0.233,"open_interest":38.0,"volume":0.0,"delta":-0.209,"gamma":0.0002,"vega":18.3659,"theta":-0.6494,"rho":-14.103,"theo":193.0731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.33,"last_trade_time":"2026-01-16T15:01:30","percent_change":0.0,"prev_day_close":198.25},{"option":"SPXW261231C06055000","bid":1150.2,"bid_size":0.0,"ask":1165.6,"ask_size":0.0,"iv":0.2333,"open_interest":1.0,"volume":0.0,"delta":0.7917,"gamma":0.0002,"vega":18.4109,"theta":-0.54,"rho":37.2625,"theo":1155.886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1193.98,"last_trade_time":"2025-12-31T09:30:15","percent_change":0.0,"prev_day_close":1134.20001220703},{"option":"SPXW261231P06055000","bid":193.0,"bid_size":0.0,"ask":194.1,"ask_size":0.0,"iv":0.2327,"open_interest":11.0,"volume":0.0,"delta":-0.2099,"gamma":0.0002,"vega":18.4109,"theta":-0.6502,"rho":-14.1638,"theo":193.8946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.59,"last_trade_time":"2025-12-31T09:30:15","percent_change":0.0,"prev_day_close":199.049995422363},{"option":"SPXW261231C06060000","bid":1149.6,"bid_size":0.0,"ask":1157.5,"ask_size":0.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":0.7908,"gamma":0.0002,"vega":18.4559,"theta":-0.5413,"rho":37.2438,"theo":1151.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1130.15002441406},{"option":"SPXW261231P06060000","bid":193.9,"bid_size":0.0,"ask":195.0,"ask_size":0.0,"iv":0.2324,"open_interest":1.0,"volume":0.0,"delta":-0.2108,"gamma":0.0002,"vega":18.4559,"theta":-0.651,"rho":-14.2247,"theo":194.7194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.36,"last_trade_time":"2025-12-30T09:49:08","percent_change":0.0,"prev_day_close":199.900001525879},{"option":"SPXW261231C06065000","bid":1142.2,"bid_size":0.0,"ask":1157.5,"ask_size":0.0,"iv":0.2327,"open_interest":0.0,"volume":0.0,"delta":0.7899,"gamma":0.0002,"vega":18.5008,"theta":-0.5426,"rho":37.2248,"theo":1147.8697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1126.29998779297},{"option":"SPXW261231P06065000","bid":194.7,"bid_size":0.0,"ask":195.8,"ask_size":0.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":-0.2116,"gamma":0.0002,"vega":18.5008,"theta":-0.6517,"rho":-14.2859,"theo":195.5476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.800003051758},{"option":"SPXW261231C06070000","bid":1141.6,"bid_size":0.0,"ask":1149.5,"ask_size":0.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":0.789,"gamma":0.0002,"vega":18.5457,"theta":-0.544,"rho":37.2057,"theo":1143.8666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1122.20001220703},{"option":"SPXW261231P06070000","bid":195.5,"bid_size":0.0,"ask":196.6,"ask_size":0.0,"iv":0.2319,"open_interest":0.0,"volume":0.0,"delta":-0.2125,"gamma":0.0002,"vega":18.5457,"theta":-0.6525,"rho":-14.3472,"theo":196.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.650001525879},{"option":"SPXW261231C06075000","bid":1137.6,"bid_size":0.0,"ask":1145.5,"ask_size":0.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":0.7881,"gamma":0.0002,"vega":18.5905,"theta":-0.5453,"rho":37.1864,"theo":1139.867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1116.89996337891},{"option":"SPXW261231P06075000","bid":196.4,"bid_size":0.0,"ask":197.5,"ask_size":0.0,"iv":0.2316,"open_interest":3.0,"volume":0.0,"delta":-0.2134,"gamma":0.0002,"vega":18.5905,"theta":-0.6533,"rho":-14.4087,"theo":197.2142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.14,"last_trade_time":"2025-12-31T11:55:28","percent_change":0.0,"prev_day_close":202.5},{"option":"SPXW261231C06080000","bid":1133.6,"bid_size":0.0,"ask":1141.5,"ask_size":0.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":0.7872,"gamma":0.0002,"vega":18.6352,"theta":-0.5466,"rho":37.167,"theo":1135.8707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1114.35003662109},{"option":"SPXW261231P06080000","bid":197.2,"bid_size":0.0,"ask":198.3,"ask_size":0.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":-0.2144,"gamma":0.0002,"vega":18.6352,"theta":-0.654,"rho":-14.4703,"theo":198.0526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.400001525879},{"option":"SPXW261231C06085000","bid":1125.6,"bid_size":0.0,"ask":1141.5,"ask_size":0.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.7863,"gamma":0.0002,"vega":18.6799,"theta":-0.5479,"rho":37.1474,"theo":1131.8778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1110.35003662109},{"option":"SPXW261231P06085000","bid":198.1,"bid_size":0.0,"ask":199.2,"ask_size":0.0,"iv":0.2311,"open_interest":3.0,"volume":0.0,"delta":-0.2152,"gamma":0.0002,"vega":18.6799,"theta":-0.6548,"rho":-14.5322,"theo":198.8944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.2,"last_trade_time":"2026-01-26T12:03:06","percent_change":0.0,"prev_day_close":204.25},{"option":"SPXW261231C06090000","bid":1125.7,"bid_size":0.0,"ask":1133.4,"ask_size":0.0,"iv":0.2307,"open_interest":0.0,"volume":0.0,"delta":0.7854,"gamma":0.0002,"vega":18.7245,"theta":-0.5492,"rho":37.1276,"theo":1127.8883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.45001220703},{"option":"SPXW261231P06090000","bid":198.9,"bid_size":0.0,"ask":200.0,"ask_size":0.0,"iv":0.2308,"open_interest":3.0,"volume":0.0,"delta":-0.2162,"gamma":0.0002,"vega":18.7245,"theta":-0.6556,"rho":-14.5941,"theo":199.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.54,"last_trade_time":"2025-12-31T10:55:24","percent_change":0.0,"prev_day_close":205.150001525879},{"option":"SPXW261231C06095000","bid":1117.7,"bid_size":0.0,"ask":1133.5,"ask_size":0.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":0.7845,"gamma":0.0002,"vega":18.7691,"theta":-0.5505,"rho":37.1077,"theo":1123.9023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1102.45001220703},{"option":"SPXW261231P06095000","bid":199.8,"bid_size":0.0,"ask":200.9,"ask_size":0.0,"iv":0.2305,"open_interest":6.0,"volume":0.0,"delta":-0.2171,"gamma":0.0002,"vega":18.7691,"theta":-0.6563,"rho":-14.6563,"theo":200.5882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.65,"last_trade_time":"2025-12-31T10:03:33","percent_change":0.0,"prev_day_close":206.0},{"option":"SPXW261231C06100000","bid":1117.7,"bid_size":0.0,"ask":1125.5,"ask_size":0.0,"iv":0.2302,"open_interest":5.0,"volume":0.0,"delta":0.7836,"gamma":0.0002,"vega":18.8136,"theta":-0.5518,"rho":37.0876,"theo":1119.9196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1117.84,"last_trade_time":"2026-01-20T09:32:04","percent_change":0.0,"prev_day_close":1097.34997558594},{"option":"SPXW261231P06100000","bid":200.6,"bid_size":0.0,"ask":201.7,"ask_size":0.0,"iv":0.2302,"open_interest":418.0,"volume":0.0,"delta":-0.218,"gamma":0.0002,"vega":18.8136,"theta":-0.657,"rho":-14.7186,"theo":201.4403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.82,"last_trade_time":"2026-02-06T09:57:11","percent_change":0.0,"prev_day_close":206.900001525879},{"option":"SPXW261231C06105000","bid":1109.7,"bid_size":0.0,"ask":1125.5,"ask_size":0.0,"iv":0.2305,"open_interest":0.0,"volume":0.0,"delta":0.7826,"gamma":0.0002,"vega":18.858,"theta":-0.5531,"rho":37.0673,"theo":1115.9404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1094.45001220703},{"option":"SPXW261231P06105000","bid":201.5,"bid_size":0.0,"ask":202.6,"ask_size":0.0,"iv":0.2299,"open_interest":65.0,"volume":0.0,"delta":-0.2189,"gamma":0.0002,"vega":18.858,"theta":-0.6578,"rho":-14.781,"theo":202.2957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.22,"last_trade_time":"2026-01-12T15:38:49","percent_change":0.0,"prev_day_close":207.75},{"option":"SPXW261231C06110000","bid":1109.8,"bid_size":0.0,"ask":1117.6,"ask_size":0.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":0.7817,"gamma":0.0002,"vega":18.9024,"theta":-0.5544,"rho":37.0469,"theo":1111.9646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1090.59997558594},{"option":"SPXW261231P06110000","bid":202.3,"bid_size":0.0,"ask":203.4,"ask_size":0.0,"iv":0.2297,"open_interest":27.0,"volume":0.0,"delta":-0.2198,"gamma":0.0002,"vega":18.9024,"theta":-0.6585,"rho":-14.8436,"theo":203.1546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.92,"last_trade_time":"2025-12-31T10:54:41","percent_change":0.0,"prev_day_close":208.650001525879},{"option":"SPXW261231C06115000","bid":1101.8,"bid_size":0.0,"ask":1117.6,"ask_size":0.0,"iv":0.2299,"open_interest":0.0,"volume":0.0,"delta":0.7808,"gamma":0.0002,"vega":18.9467,"theta":-0.5557,"rho":37.0264,"theo":1107.9923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1086.64996337891},{"option":"SPXW261231P06115000","bid":203.2,"bid_size":0.0,"ask":204.3,"ask_size":0.0,"iv":0.2294,"open_interest":14.0,"volume":0.0,"delta":-0.2208,"gamma":0.0002,"vega":18.9467,"theta":-0.6592,"rho":-14.9064,"theo":204.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.49,"last_trade_time":"2026-01-23T10:10:36","percent_change":0.0,"prev_day_close":209.549995422363},{"option":"SPXW261231C06120000","bid":1101.8,"bid_size":0.0,"ask":1109.6,"ask_size":0.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.7799,"gamma":0.0002,"vega":18.9909,"theta":-0.557,"rho":37.0056,"theo":1104.0234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1082.69995117188},{"option":"SPXW261231P06120000","bid":204.1,"bid_size":0.0,"ask":205.2,"ask_size":0.0,"iv":0.2291,"open_interest":2.0,"volume":0.0,"delta":-0.2217,"gamma":0.0002,"vega":18.9909,"theta":-0.66,"rho":-14.9693,"theo":204.8827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":192.8,"last_trade_time":"2026-01-07T11:55:16","percent_change":0.0,"prev_day_close":210.450004577637},{"option":"SPXW261231C06125000","bid":1097.9,"bid_size":0.0,"ask":1105.7,"ask_size":0.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.7789,"gamma":0.0002,"vega":19.0351,"theta":-0.5583,"rho":36.9848,"theo":1100.058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1077.59997558594},{"option":"SPXW261231P06125000","bid":204.9,"bid_size":0.0,"ask":206.0,"ask_size":0.0,"iv":0.2288,"open_interest":59.0,"volume":0.0,"delta":-0.2226,"gamma":0.0002,"vega":19.0351,"theta":-0.6607,"rho":-15.0324,"theo":205.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.65,"last_trade_time":"2026-02-11T11:30:23","percent_change":0.0,"prev_day_close":211.349998474121},{"option":"SPXW261231C06130000","bid":1093.9,"bid_size":0.0,"ask":1101.7,"ask_size":0.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.778,"gamma":0.0002,"vega":19.0793,"theta":-0.5595,"rho":36.9637,"theo":1096.096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1074.70001220703},{"option":"SPXW261231P06130000","bid":205.8,"bid_size":0.0,"ask":206.9,"ask_size":0.0,"iv":0.2286,"open_interest":36.0,"volume":0.0,"delta":-0.2236,"gamma":0.0002,"vega":19.0793,"theta":-0.6614,"rho":-15.0957,"theo":206.6247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":197.42,"last_trade_time":"2026-01-06T13:14:55","percent_change":0.0,"prev_day_close":212.25},{"option":"SPXW261231C06135000","bid":1086.0,"bid_size":0.0,"ask":1101.7,"ask_size":0.0,"iv":0.2287,"open_interest":0.0,"volume":0.0,"delta":0.777,"gamma":0.0002,"vega":19.1234,"theta":-0.5608,"rho":36.9425,"theo":1092.1375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1070.85003662109},{"option":"SPXW261231P06135000","bid":206.7,"bid_size":0.0,"ask":207.8,"ask_size":0.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":-0.2245,"gamma":0.0002,"vega":19.1234,"theta":-0.6621,"rho":-15.1591,"theo":207.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.150001525879},{"option":"SPXW261231C06140000","bid":1086.0,"bid_size":0.0,"ask":1093.8,"ask_size":0.0,"iv":0.228,"open_interest":0.0,"volume":0.0,"delta":0.7761,"gamma":0.0002,"vega":19.1674,"theta":-0.5621,"rho":36.9211,"theo":1088.1824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1066.95001220703},{"option":"SPXW261231P06140000","bid":207.6,"bid_size":0.0,"ask":208.7,"ask_size":0.0,"iv":0.228,"open_interest":25.0,"volume":0.0,"delta":-0.2254,"gamma":0.0002,"vega":19.1674,"theta":-0.6628,"rho":-15.2227,"theo":208.3805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.1,"last_trade_time":"2025-12-31T10:34:46","percent_change":0.0,"prev_day_close":214.049995422363},{"option":"SPXW261231C06145000","bid":1078.1,"bid_size":0.0,"ask":1093.8,"ask_size":0.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":0.7752,"gamma":0.0002,"vega":19.2115,"theta":-0.5633,"rho":36.8995,"theo":1084.2309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1063.04998779297},{"option":"SPXW261231P06145000","bid":208.5,"bid_size":0.0,"ask":209.6,"ask_size":0.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":-0.2264,"gamma":0.0002,"vega":19.2115,"theta":-0.6635,"rho":-15.2865,"theo":209.2636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":215.0},{"option":"SPXW261231C06150000","bid":1078.1,"bid_size":0.0,"ask":1085.9,"ask_size":0.0,"iv":0.2274,"open_interest":0.0,"volume":10.0,"delta":0.7742,"gamma":0.0002,"vega":19.2555,"theta":-0.5646,"rho":36.8778,"theo":1080.2829,"change":9.53,"open":1067.83,"high":1067.83,"low":1067.83,"tick":"up","last_trade_price":1067.83,"last_trade_time":"2026-02-18T15:16:58","percent_change":0.900502,"prev_day_close":1058.29998779297},{"option":"SPXW261231P06150000","bid":209.4,"bid_size":0.0,"ask":210.5,"ask_size":0.0,"iv":0.2274,"open_interest":4.0,"volume":0.0,"delta":-0.2274,"gamma":0.0002,"vega":19.2555,"theta":-0.6642,"rho":-15.3504,"theo":210.1502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.71,"last_trade_time":"2025-12-31T14:14:04","percent_change":0.0,"prev_day_close":215.900001525879},{"option":"SPXW261231C06155000","bid":1070.2,"bid_size":0.0,"ask":1085.8,"ask_size":0.0,"iv":0.2276,"open_interest":0.0,"volume":0.0,"delta":0.7732,"gamma":0.0002,"vega":19.2994,"theta":-0.5658,"rho":36.8558,"theo":1076.3383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1055.25},{"option":"SPXW261231P06155000","bid":210.2,"bid_size":0.0,"ask":211.4,"ask_size":0.0,"iv":0.2271,"open_interest":0.0,"volume":0.0,"delta":-0.2283,"gamma":0.0002,"vega":19.2994,"theta":-0.6649,"rho":-15.4146,"theo":211.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.799995422363},{"option":"SPXW261231C06160000","bid":1070.3,"bid_size":0.0,"ask":1078.0,"ask_size":0.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":0.7723,"gamma":0.0002,"vega":19.3434,"theta":-0.567,"rho":36.8337,"theo":1072.3973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1051.29998779297},{"option":"SPXW261231P06160000","bid":211.1,"bid_size":0.0,"ask":212.3,"ask_size":0.0,"iv":0.2269,"open_interest":26.0,"volume":0.0,"delta":-0.2293,"gamma":0.0002,"vega":19.3434,"theta":-0.6656,"rho":-15.479,"theo":211.934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.28,"last_trade_time":"2026-01-20T16:01:15","percent_change":0.0,"prev_day_close":217.75},{"option":"SPXW261231C06165000","bid":1062.3,"bid_size":0.0,"ask":1078.0,"ask_size":0.0,"iv":0.2271,"open_interest":0.0,"volume":0.0,"delta":0.7713,"gamma":0.0002,"vega":19.3873,"theta":-0.5683,"rho":36.8113,"theo":1068.4598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1047.40002441406},{"option":"SPXW261231P06165000","bid":212.0,"bid_size":0.0,"ask":213.2,"ask_size":0.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":-0.2302,"gamma":0.0002,"vega":19.3873,"theta":-0.6663,"rho":-15.5435,"theo":212.8312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.699996948242},{"option":"SPXW261231C06170000","bid":1062.4,"bid_size":0.0,"ask":1070.0,"ask_size":0.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":0.7704,"gamma":0.0002,"vega":19.4312,"theta":-0.5695,"rho":36.7887,"theo":1064.5258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1043.5},{"option":"SPXW261231P06170000","bid":213.0,"bid_size":0.0,"ask":214.3,"ask_size":0.0,"iv":0.2263,"open_interest":0.0,"volume":0.0,"delta":-0.2312,"gamma":0.0002,"vega":19.4312,"theta":-0.667,"rho":-15.6083,"theo":213.7319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.599998474121},{"option":"SPXW261231C06175000","bid":1058.5,"bid_size":0.0,"ask":1066.2,"ask_size":0.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.7694,"gamma":0.0002,"vega":19.4751,"theta":-0.5707,"rho":36.7659,"theo":1060.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1038.5},{"option":"SPXW261231P06175000","bid":213.9,"bid_size":0.0,"ask":215.0,"ask_size":0.0,"iv":0.226,"open_interest":1.0,"volume":0.0,"delta":-0.2322,"gamma":0.0002,"vega":19.4751,"theta":-0.6676,"rho":-15.6734,"theo":214.6361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.22,"last_trade_time":"2026-02-03T12:45:38","percent_change":0.0,"prev_day_close":220.549995422363},{"option":"SPXW261231C06180000","bid":1054.6,"bid_size":0.0,"ask":1062.2,"ask_size":0.0,"iv":0.2256,"open_interest":0.0,"volume":0.0,"delta":0.7684,"gamma":0.0002,"vega":19.519,"theta":-0.5719,"rho":36.7428,"theo":1056.6686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1035.70001220703},{"option":"SPXW261231P06180000","bid":214.8,"bid_size":0.0,"ask":215.9,"ask_size":0.0,"iv":0.2258,"open_interest":13.0,"volume":0.0,"delta":-0.2331,"gamma":0.0002,"vega":19.519,"theta":-0.6683,"rho":-15.7386,"theo":215.544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.549995422363},{"option":"SPXW261231C06185000","bid":1047.3,"bid_size":0.0,"ask":1062.2,"ask_size":0.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.7674,"gamma":0.0002,"vega":19.5629,"theta":-0.5732,"rho":36.7195,"theo":1052.7453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1031.79998779297},{"option":"SPXW261231P06185000","bid":215.7,"bid_size":0.0,"ask":216.8,"ask_size":0.0,"iv":0.2255,"open_interest":53.0,"volume":0.0,"delta":-0.2341,"gamma":0.0002,"vega":19.5629,"theta":-0.669,"rho":-15.8041,"theo":216.4554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.4,"last_trade_time":"2026-02-03T15:50:04","percent_change":0.0,"prev_day_close":222.450004577637},{"option":"SPXW261231C06190000","bid":1046.7,"bid_size":0.0,"ask":1054.3,"ask_size":0.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":0.7665,"gamma":0.0002,"vega":19.6068,"theta":-0.5744,"rho":36.6959,"theo":1048.8256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1027.74996948242},{"option":"SPXW261231P06190000","bid":216.6,"bid_size":0.0,"ask":217.7,"ask_size":0.0,"iv":0.2252,"open_interest":26.0,"volume":0.0,"delta":-0.2351,"gamma":0.0002,"vega":19.6068,"theta":-0.6696,"rho":-15.8699,"theo":217.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.23,"last_trade_time":"2026-01-21T16:03:24","percent_change":0.0,"prev_day_close":223.400001525879},{"option":"SPXW261231C06195000","bid":1038.8,"bid_size":0.0,"ask":1054.4,"ask_size":0.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.7655,"gamma":0.0002,"vega":19.6507,"theta":-0.5756,"rho":36.6721,"theo":1044.9095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1024.0},{"option":"SPXW261231P06195000","bid":217.5,"bid_size":0.0,"ask":218.7,"ask_size":0.0,"iv":0.2249,"open_interest":0.0,"volume":0.0,"delta":-0.2361,"gamma":0.0002,"vega":19.6507,"theta":-0.6702,"rho":-15.936,"theo":218.2889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.349998474121},{"option":"SPXW261231C06200000","bid":1038.9,"bid_size":0.0,"ask":1046.5,"ask_size":0.0,"iv":0.2246,"open_interest":2.0,"volume":0.0,"delta":0.7645,"gamma":0.0002,"vega":19.6946,"theta":-0.5768,"rho":36.648,"theo":1040.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1116.7,"last_trade_time":"2026-02-10T11:36:21","percent_change":0.0,"prev_day_close":1018.95001220703},{"option":"SPXW261231P06200000","bid":218.5,"bid_size":0.0,"ask":219.6,"ask_size":0.0,"iv":0.2246,"open_interest":1202.0,"volume":10.0,"delta":-0.2371,"gamma":0.0002,"vega":19.6946,"theta":-0.6709,"rho":-16.0023,"theo":219.2112,"change":-3.16,"open":222.09,"high":222.09,"low":222.09,"tick":"no_change","last_trade_price":222.09,"last_trade_time":"2026-02-18T15:31:47","percent_change":-1.40289,"prev_day_close":225.25},{"option":"SPXW261231C06205000","bid":1031.0,"bid_size":0.0,"ask":1046.5,"ask_size":0.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":0.7635,"gamma":0.0002,"vega":19.7386,"theta":-0.578,"rho":36.6235,"theo":1037.0882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1016.25},{"option":"SPXW261231P06205000","bid":219.4,"bid_size":0.0,"ask":220.5,"ask_size":0.0,"iv":0.2244,"open_interest":0.0,"volume":0.0,"delta":-0.2381,"gamma":0.0002,"vega":19.7386,"theta":-0.6715,"rho":-16.0689,"theo":220.137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.25},{"option":"SPXW261231C06210000","bid":1031.1,"bid_size":0.0,"ask":1038.7,"ask_size":0.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":0.7625,"gamma":0.0002,"vega":19.7825,"theta":-0.5791,"rho":36.5988,"theo":1033.1831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.39999389648},{"option":"SPXW261231P06210000","bid":220.3,"bid_size":0.0,"ask":221.6,"ask_size":0.0,"iv":0.2241,"open_interest":29.0,"volume":0.0,"delta":-0.239,"gamma":0.0002,"vega":19.7825,"theta":-0.6722,"rho":-16.1359,"theo":221.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":215.93,"last_trade_time":"2026-01-21T16:03:24","percent_change":0.0,"prev_day_close":227.300003051758},{"option":"SPXW261231C06215000","bid":1023.2,"bid_size":0.0,"ask":1038.7,"ask_size":0.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":0.7615,"gamma":0.0002,"vega":19.8264,"theta":-0.5803,"rho":36.5738,"theo":1029.2816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1008.45001220703},{"option":"SPXW261231P06215000","bid":221.3,"bid_size":0.0,"ask":222.4,"ask_size":0.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":-0.24,"gamma":0.0002,"vega":19.8264,"theta":-0.6728,"rho":-16.2031,"theo":221.9997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":228.199996948242},{"option":"SPXW261231C06220000","bid":1023.3,"bid_size":0.0,"ask":1030.9,"ask_size":0.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.7605,"gamma":0.0002,"vega":19.8704,"theta":-0.5815,"rho":36.5484,"theo":1025.3838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.64999389648},{"option":"SPXW261231P06220000","bid":222.2,"bid_size":0.0,"ask":223.3,"ask_size":0.0,"iv":0.2235,"open_interest":4.0,"volume":0.0,"delta":-0.241,"gamma":0.0002,"vega":19.8704,"theta":-0.6734,"rho":-16.2707,"theo":222.9366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.52,"last_trade_time":"2026-01-09T10:33:04","percent_change":0.0,"prev_day_close":229.150001525879},{"option":"SPXW261231C06225000","bid":1019.5,"bid_size":0.0,"ask":1027.0,"ask_size":0.0,"iv":0.2232,"open_interest":0.0,"volume":10.0,"delta":0.7595,"gamma":0.0002,"vega":19.9143,"theta":-0.5826,"rho":36.5228,"theo":1021.4897,"change":17.28,"open":1016.93,"high":1016.93,"low":1016.93,"tick":"down","last_trade_price":1016.93,"last_trade_time":"2026-02-18T15:03:15","percent_change":1.7286,"prev_day_close":999.650024414062},{"option":"SPXW261231P06225000","bid":223.1,"bid_size":0.0,"ask":224.3,"ask_size":0.0,"iv":0.2232,"open_interest":242.0,"volume":0.0,"delta":-0.2421,"gamma":0.0002,"vega":19.9143,"theta":-0.674,"rho":-16.3386,"theo":223.8772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":231.49,"last_trade_time":"2026-02-04T13:26:44","percent_change":0.0,"prev_day_close":230.150001525879},{"option":"SPXW261231C06230000","bid":1015.6,"bid_size":0.0,"ask":1023.1,"ask_size":0.0,"iv":0.2228,"open_interest":0.0,"volume":0.0,"delta":0.7585,"gamma":0.0002,"vega":19.9583,"theta":-0.5838,"rho":36.4967,"theo":1017.5994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":996.949981689453},{"option":"SPXW261231P06230000","bid":224.1,"bid_size":0.0,"ask":225.2,"ask_size":0.0,"iv":0.223,"open_interest":3.0,"volume":0.0,"delta":-0.2431,"gamma":0.0002,"vega":19.9583,"theta":-0.6746,"rho":-16.4068,"theo":224.8215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.36,"last_trade_time":"2025-12-31T14:40:03","percent_change":0.0,"prev_day_close":231.199996948242},{"option":"SPXW261231C06235000","bid":1008.3,"bid_size":0.0,"ask":1023.1,"ask_size":0.0,"iv":0.2231,"open_interest":0.0,"volume":0.0,"delta":0.7575,"gamma":0.0002,"vega":20.0023,"theta":-0.585,"rho":36.4704,"theo":1013.7128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":993.100006103516},{"option":"SPXW261231P06235000","bid":225.0,"bid_size":0.0,"ask":226.2,"ask_size":0.0,"iv":0.2227,"open_interest":3.0,"volume":0.0,"delta":-0.2441,"gamma":0.0002,"vega":20.0023,"theta":-0.6752,"rho":-16.4753,"theo":225.7695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":209.37,"last_trade_time":"2026-01-09T10:32:25","percent_change":0.0,"prev_day_close":232.099998474121},{"option":"SPXW261231C06240000","bid":1007.8,"bid_size":0.0,"ask":1015.3,"ask_size":0.0,"iv":0.2223,"open_interest":0.0,"volume":0.0,"delta":0.7565,"gamma":0.0002,"vega":20.0463,"theta":-0.5861,"rho":36.4437,"theo":1009.8299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":989.200012207031},{"option":"SPXW261231P06240000","bid":226.0,"bid_size":0.0,"ask":227.1,"ask_size":0.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":-0.2451,"gamma":0.0002,"vega":20.0463,"theta":-0.6758,"rho":-16.5443,"theo":226.7214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.099998474121},{"option":"SPXW261231C06245000","bid":999.9,"bid_size":0.0,"ask":1015.3,"ask_size":0.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.7554,"gamma":0.0002,"vega":20.0903,"theta":-0.5873,"rho":36.4166,"theo":1005.9509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":985.299987792969},{"option":"SPXW261231P06245000","bid":227.0,"bid_size":0.0,"ask":228.1,"ask_size":0.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":-0.2461,"gamma":0.0002,"vega":20.0903,"theta":-0.6764,"rho":-16.6135,"theo":227.677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.049995422363},{"option":"SPXW261231C06250000","bid":1000.1,"bid_size":0.0,"ask":1007.6,"ask_size":0.0,"iv":0.2218,"open_interest":1.0,"volume":0.0,"delta":0.7544,"gamma":0.0002,"vega":20.1343,"theta":-0.5884,"rho":36.3892,"theo":1002.0757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1077.14,"last_trade_time":"2026-01-06T15:00:32","percent_change":0.0,"prev_day_close":980.75},{"option":"SPXW261231P06250000","bid":227.9,"bid_size":0.0,"ask":229.2,"ask_size":0.0,"iv":0.2219,"open_interest":171.0,"volume":0.0,"delta":-0.2472,"gamma":0.0002,"vega":20.1343,"theta":-0.677,"rho":-16.6831,"theo":228.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.08,"last_trade_time":"2026-02-13T11:21:05","percent_change":0.0,"prev_day_close":235.049995422363},{"option":"SPXW261231C06255000","bid":992.2,"bid_size":0.0,"ask":1007.6,"ask_size":0.0,"iv":0.222,"open_interest":0.0,"volume":0.0,"delta":0.7534,"gamma":0.0002,"vega":20.1782,"theta":-0.5895,"rho":36.3614,"theo":998.2043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":977.649993896484},{"option":"SPXW261231P06255000","bid":228.9,"bid_size":0.0,"ask":230.0,"ask_size":0.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":-0.2482,"gamma":0.0002,"vega":20.1782,"theta":-0.6776,"rho":-16.7531,"theo":229.5998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.049995422363},{"option":"SPXW261231C06260000","bid":992.4,"bid_size":0.0,"ask":999.8,"ask_size":0.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.7524,"gamma":0.0002,"vega":20.2222,"theta":-0.5906,"rho":36.3333,"theo":994.3368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":973.849975585938},{"option":"SPXW261231P06260000","bid":229.9,"bid_size":0.0,"ask":231.0,"ask_size":0.0,"iv":0.2213,"open_interest":2.0,"volume":0.0,"delta":-0.2492,"gamma":0.0002,"vega":20.2222,"theta":-0.6781,"rho":-16.8234,"theo":230.5669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.6,"last_trade_time":"2026-02-17T10:41:56","percent_change":0.0,"prev_day_close":237.049995422363},{"option":"SPXW261231C06265000","bid":984.5,"bid_size":0.0,"ask":999.8,"ask_size":0.0,"iv":0.2214,"open_interest":0.0,"volume":0.0,"delta":0.7513,"gamma":0.0002,"vega":20.2662,"theta":-0.5918,"rho":36.3048,"theo":990.4731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":969.950012207031},{"option":"SPXW261231P06265000","bid":230.8,"bid_size":0.0,"ask":232.2,"ask_size":0.0,"iv":0.221,"open_interest":0.0,"volume":0.0,"delta":-0.2502,"gamma":0.0002,"vega":20.2662,"theta":-0.6787,"rho":-16.8941,"theo":231.5379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":238.049995422363},{"option":"SPXW261231C06270000","bid":984.6,"bid_size":0.0,"ask":992.1,"ask_size":0.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.7503,"gamma":0.0002,"vega":20.3102,"theta":-0.5929,"rho":36.276,"theo":986.6134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":966.150024414062},{"option":"SPXW261231P06270000","bid":231.8,"bid_size":0.0,"ask":233.0,"ask_size":0.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":-0.2513,"gamma":0.0002,"vega":20.3102,"theta":-0.6792,"rho":-16.9652,"theo":232.5129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.049995422363},{"option":"SPXW261231C06275000","bid":980.8,"bid_size":0.0,"ask":988.1,"ask_size":0.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.7492,"gamma":0.0002,"vega":20.3541,"theta":-0.594,"rho":36.2468,"theo":982.7576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":961.599975585938},{"option":"SPXW261231P06275000","bid":232.8,"bid_size":0.0,"ask":233.9,"ask_size":0.0,"iv":0.2204,"open_interest":2.0,"volume":0.0,"delta":-0.2523,"gamma":0.0002,"vega":20.3541,"theta":-0.6798,"rho":-17.0365,"theo":233.4917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.9,"last_trade_time":"2026-02-17T10:45:58","percent_change":0.0,"prev_day_close":240.099998474121},{"option":"SPXW261231C06280000","bid":976.9,"bid_size":0.0,"ask":984.4,"ask_size":0.0,"iv":0.2201,"open_interest":0.0,"volume":0.0,"delta":0.7482,"gamma":0.0002,"vega":20.398,"theta":-0.5951,"rho":36.2173,"theo":978.9057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":958.5},{"option":"SPXW261231P06280000","bid":233.8,"bid_size":0.0,"ask":234.9,"ask_size":0.0,"iv":0.2202,"open_interest":2.0,"volume":0.0,"delta":-0.2534,"gamma":0.0002,"vega":20.398,"theta":-0.6803,"rho":-17.1083,"theo":234.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":233.6,"last_trade_time":"2026-02-06T11:07:23","percent_change":0.0,"prev_day_close":241.049995422363},{"option":"SPXW261231C06285000","bid":969.1,"bid_size":0.0,"ask":984.4,"ask_size":0.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":0.7471,"gamma":0.0002,"vega":20.4419,"theta":-0.5962,"rho":36.1874,"theo":975.0577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":954.600006103516},{"option":"SPXW261231P06285000","bid":234.7,"bid_size":0.0,"ask":235.9,"ask_size":0.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":-0.2544,"gamma":0.0002,"vega":20.4419,"theta":-0.6809,"rho":-17.1804,"theo":235.4612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.099998474121},{"option":"SPXW261231C06290000","bid":969.3,"bid_size":0.0,"ask":976.7,"ask_size":0.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":0.7461,"gamma":0.0002,"vega":20.4857,"theta":-0.5972,"rho":36.1571,"theo":971.2138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":950.849975585938},{"option":"SPXW261231P06290000","bid":235.7,"bid_size":0.0,"ask":236.9,"ask_size":0.0,"iv":0.2196,"open_interest":1.0,"volume":4.0,"delta":-0.2555,"gamma":0.0002,"vega":20.4857,"theta":-0.6814,"rho":-17.2528,"theo":236.452,"change":-7.19,"open":236.4,"high":236.4,"low":235.91,"tick":"down","last_trade_price":235.91,"last_trade_time":"2026-02-18T15:46:29","percent_change":-2.95763,"prev_day_close":243.099998474121},{"option":"SPXW261231C06295000","bid":961.4,"bid_size":0.0,"ask":976.7,"ask_size":0.0,"iv":0.2197,"open_interest":0.0,"volume":0.0,"delta":0.745,"gamma":0.0002,"vega":20.5294,"theta":-0.5983,"rho":36.1266,"theo":967.3739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":947.049987792969},{"option":"SPXW261231P06295000","bid":236.7,"bid_size":0.0,"ask":237.9,"ask_size":0.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":-0.2565,"gamma":0.0002,"vega":20.5294,"theta":-0.6819,"rho":-17.3256,"theo":237.4467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.150001525879},{"option":"SPXW261231C06300000","bid":961.6,"bid_size":0.0,"ask":969.0,"ask_size":0.0,"iv":0.2189,"open_interest":5.0,"volume":10.0,"delta":0.744,"gamma":0.0002,"vega":20.5731,"theta":-0.5994,"rho":36.0957,"theo":963.538,"change":10.69,"open":952.89,"high":952.89,"low":952.89,"tick":"up","last_trade_price":952.89,"last_trade_time":"2026-02-18T15:29:15","percent_change":1.13458,"prev_day_close":942.200012207031},{"option":"SPXW261231P06300000","bid":237.7,"bid_size":0.0,"ask":238.9,"ask_size":0.0,"iv":0.219,"open_interest":91.0,"volume":11.0,"delta":-0.2576,"gamma":0.0002,"vega":20.5731,"theta":-0.6824,"rho":-17.3987,"theo":238.4455,"change":-3.7,"open":235.1,"high":241.5,"low":235.1,"tick":"no_change","last_trade_price":241.5,"last_trade_time":"2026-02-18T15:31:47","percent_change":-1.50897,"prev_day_close":245.199996948242},{"option":"SPXW261231C06305000","bid":953.7,"bid_size":0.0,"ask":969.0,"ask_size":0.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":0.7429,"gamma":0.0002,"vega":20.6168,"theta":-0.6005,"rho":36.0644,"theo":959.7061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":939.450012207031},{"option":"SPXW261231P06305000","bid":238.7,"bid_size":0.0,"ask":240.1,"ask_size":0.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":-0.2587,"gamma":0.0002,"vega":20.6168,"theta":-0.683,"rho":-17.4722,"theo":239.4483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.150001525879},{"option":"SPXW261231C06310000","bid":954.0,"bid_size":0.0,"ask":961.3,"ask_size":0.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":0.7418,"gamma":0.0002,"vega":20.6603,"theta":-0.6015,"rho":36.0329,"theo":955.8783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":935.650024414062},{"option":"SPXW261231P06310000","bid":239.7,"bid_size":0.0,"ask":241.1,"ask_size":0.0,"iv":0.2185,"open_interest":2.0,"volume":0.0,"delta":-0.2597,"gamma":0.0002,"vega":20.6603,"theta":-0.6835,"rho":-17.5459,"theo":240.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.37,"last_trade_time":"2026-01-08T15:52:32","percent_change":0.0,"prev_day_close":247.199996948242},{"option":"SPXW261231C06315000","bid":946.1,"bid_size":0.0,"ask":961.3,"ask_size":0.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.7407,"gamma":0.0002,"vega":20.7038,"theta":-0.6026,"rho":36.001,"theo":952.0546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":931.849975585938},{"option":"SPXW261231P06315000","bid":240.7,"bid_size":0.0,"ask":241.9,"ask_size":0.0,"iv":0.2182,"open_interest":1.0,"volume":0.0,"delta":-0.2608,"gamma":0.0002,"vega":20.7038,"theta":-0.684,"rho":-17.62,"theo":241.4661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.02,"last_trade_time":"2026-01-07T12:12:56","percent_change":0.0,"prev_day_close":248.300003051758},{"option":"SPXW261231C06320000","bid":946.3,"bid_size":0.0,"ask":953.7,"ask_size":0.0,"iv":0.2179,"open_interest":0.0,"volume":0.0,"delta":0.7397,"gamma":0.0002,"vega":20.7472,"theta":-0.6036,"rho":35.9689,"theo":948.2349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":926.849975585938},{"option":"SPXW261231P06320000","bid":241.8,"bid_size":0.0,"ask":242.9,"ask_size":0.0,"iv":0.2179,"open_interest":4.0,"volume":40.0,"delta":-0.2619,"gamma":0.0002,"vega":20.7472,"theta":-0.6844,"rho":-17.6944,"theo":242.4811,"change":-7.08,"open":242.42,"high":242.47,"low":242.27,"tick":"down","last_trade_price":242.27,"last_trade_time":"2026-02-18T15:46:20","percent_change":-2.83938,"prev_day_close":249.350006103516},{"option":"SPXW261231C06325000","bid":942.5,"bid_size":0.0,"ask":949.9,"ask_size":0.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.7386,"gamma":0.0002,"vega":20.7905,"theta":-0.6046,"rho":35.9364,"theo":944.4194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":923.300018310547},{"option":"SPXW261231P06325000","bid":242.8,"bid_size":0.0,"ask":243.9,"ask_size":0.0,"iv":0.2176,"open_interest":2.0,"volume":0.0,"delta":-0.263,"gamma":0.0002,"vega":20.7905,"theta":-0.6849,"rho":-17.769,"theo":243.5003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.22,"last_trade_time":"2026-01-28T10:31:21","percent_change":0.0,"prev_day_close":250.349998474121},{"option":"SPXW261231C06330000","bid":938.7,"bid_size":0.0,"ask":946.0,"ask_size":0.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":0.7375,"gamma":0.0002,"vega":20.8337,"theta":-0.6057,"rho":35.904,"theo":940.608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":920.5},{"option":"SPXW261231P06330000","bid":243.8,"bid_size":0.0,"ask":244.9,"ask_size":0.0,"iv":0.2173,"open_interest":0.0,"volume":0.0,"delta":-0.2641,"gamma":0.0002,"vega":20.8337,"theta":-0.6854,"rho":-17.8437,"theo":244.5235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":251.400001525879},{"option":"SPXW261231C06335000","bid":930.9,"bid_size":0.0,"ask":946.0,"ask_size":0.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":0.7364,"gamma":0.0002,"vega":20.8768,"theta":-0.6067,"rho":35.871,"theo":936.8007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":916.700012207031},{"option":"SPXW261231P06335000","bid":244.8,"bid_size":0.0,"ask":246.0,"ask_size":0.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":-0.2652,"gamma":0.0002,"vega":20.8768,"theta":-0.6859,"rho":-17.9188,"theo":245.5509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.5},{"option":"SPXW261231C06340000","bid":931.1,"bid_size":0.0,"ask":938.4,"ask_size":0.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":0.7353,"gamma":0.0002,"vega":20.9198,"theta":-0.6077,"rho":35.8378,"theo":932.9975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":912.949981689453},{"option":"SPXW261231P06340000","bid":245.8,"bid_size":0.0,"ask":247.0,"ask_size":0.0,"iv":0.2168,"open_interest":0.0,"volume":0.0,"delta":-0.2662,"gamma":0.0002,"vega":20.9198,"theta":-0.6863,"rho":-17.9942,"theo":246.5824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.549995422363},{"option":"SPXW261231C06345000","bid":923.3,"bid_size":0.0,"ask":938.4,"ask_size":0.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.7342,"gamma":0.0002,"vega":20.9626,"theta":-0.6087,"rho":35.8044,"theo":929.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":909.149993896484},{"option":"SPXW261231P06345000","bid":246.9,"bid_size":0.0,"ask":248.0,"ask_size":0.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":-0.2673,"gamma":0.0002,"vega":20.9626,"theta":-0.6868,"rho":-18.0699,"theo":247.6181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":261.08,"last_trade_time":"2026-01-20T10:01:03","percent_change":0.0,"prev_day_close":254.599998474121},{"option":"SPXW261231C06350000","bid":923.5,"bid_size":0.0,"ask":930.7,"ask_size":0.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":0.7331,"gamma":0.0002,"vega":21.0054,"theta":-0.6097,"rho":35.7707,"theo":925.4038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":904.300018310547},{"option":"SPXW261231P06350000","bid":247.9,"bid_size":0.0,"ask":249.1,"ask_size":0.0,"iv":0.2162,"open_interest":4.0,"volume":0.0,"delta":-0.2684,"gamma":0.0002,"vega":21.0054,"theta":-0.6872,"rho":-18.1457,"theo":248.658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.7,"last_trade_time":"2026-01-22T15:32:37","percent_change":0.0,"prev_day_close":255.649993896484},{"option":"SPXW261231C06355000","bid":915.7,"bid_size":0.0,"ask":930.8,"ask_size":0.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.732,"gamma":0.0002,"vega":21.048,"theta":-0.6107,"rho":35.7368,"theo":921.6132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":901.549987792969},{"option":"SPXW261231P06355000","bid":248.9,"bid_size":0.0,"ask":250.1,"ask_size":0.0,"iv":0.2159,"open_interest":4.0,"volume":0.0,"delta":-0.2696,"gamma":0.0002,"vega":21.048,"theta":-0.6877,"rho":-18.2218,"theo":249.7021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.2,"last_trade_time":"2026-01-02T14:43:15","percent_change":0.0,"prev_day_close":256.75},{"option":"SPXW261231C06360000","bid":916.0,"bid_size":0.0,"ask":923.2,"ask_size":0.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.7309,"gamma":0.0002,"vega":21.0904,"theta":-0.6117,"rho":35.7028,"theo":917.8268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":897.850006103516},{"option":"SPXW261231P06360000","bid":250.0,"bid_size":0.0,"ask":251.3,"ask_size":0.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":-0.2707,"gamma":0.0002,"vega":21.0904,"theta":-0.6881,"rho":-18.2981,"theo":250.7503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":257.850006103516},{"option":"SPXW261231C06365000","bid":908.1,"bid_size":0.0,"ask":923.2,"ask_size":0.0,"iv":0.2158,"open_interest":0.0,"volume":0.0,"delta":0.7298,"gamma":0.0002,"vega":21.1327,"theta":-0.6127,"rho":35.6685,"theo":914.0446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":894.149993896484},{"option":"SPXW261231P06365000","bid":251.0,"bid_size":0.0,"ask":252.2,"ask_size":0.0,"iv":0.2153,"open_interest":1.0,"volume":0.0,"delta":-0.2718,"gamma":0.0002,"vega":21.1327,"theta":-0.6885,"rho":-18.3746,"theo":251.8028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.57,"last_trade_time":"2026-01-07T12:12:56","percent_change":0.0,"prev_day_close":258.900009155273},{"option":"SPXW261231C06370000","bid":908.4,"bid_size":0.0,"ask":915.7,"ask_size":0.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":0.7286,"gamma":0.0002,"vega":21.1749,"theta":-0.6136,"rho":35.6341,"theo":910.2666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":890.399993896484},{"option":"SPXW261231P06370000","bid":252.1,"bid_size":0.0,"ask":253.2,"ask_size":0.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":-0.2729,"gamma":0.0002,"vega":21.1749,"theta":-0.6889,"rho":-18.4512,"theo":252.8595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.0},{"option":"SPXW261231C06375000","bid":904.6,"bid_size":0.0,"ask":911.9,"ask_size":0.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.7275,"gamma":0.0002,"vega":21.217,"theta":-0.6146,"rho":35.5994,"theo":906.4928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":885.75},{"option":"SPXW261231P06375000","bid":253.1,"bid_size":0.0,"ask":254.3,"ask_size":0.0,"iv":0.2148,"open_interest":11.0,"volume":0.0,"delta":-0.274,"gamma":0.0002,"vega":21.217,"theta":-0.6894,"rho":-18.5281,"theo":253.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":257.61,"last_trade_time":"2026-02-06T10:51:36","percent_change":0.0,"prev_day_close":261.099990844727},{"option":"SPXW261231C06380000","bid":900.8,"bid_size":0.0,"ask":908.1,"ask_size":0.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.7264,"gamma":0.0002,"vega":21.2589,"theta":-0.6156,"rho":35.5646,"theo":902.7232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":882.899993896484},{"option":"SPXW261231P06380000","bid":254.2,"bid_size":0.0,"ask":255.5,"ask_size":0.0,"iv":0.2145,"open_interest":0.0,"volume":0.0,"delta":-0.2752,"gamma":0.0002,"vega":21.2589,"theta":-0.6898,"rho":-18.6051,"theo":254.9855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":262.300003051758},{"option":"SPXW261231C06385000","bid":893.0,"bid_size":0.0,"ask":908.1,"ask_size":0.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.7253,"gamma":0.0002,"vega":21.3006,"theta":-0.6165,"rho":35.5296,"theo":898.9579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":879.050018310547},{"option":"SPXW261231P06385000","bid":255.3,"bid_size":0.0,"ask":256.4,"ask_size":0.0,"iv":0.2142,"open_interest":1.0,"volume":0.0,"delta":-0.2763,"gamma":0.0002,"vega":21.3006,"theta":-0.6902,"rho":-18.6823,"theo":256.0549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.15,"last_trade_time":"2025-12-31T11:29:37","percent_change":0.0,"prev_day_close":263.300003051758},{"option":"SPXW261231C06390000","bid":893.3,"bid_size":0.0,"ask":900.6,"ask_size":0.0,"iv":0.2139,"open_interest":0.0,"volume":10.0,"delta":0.7241,"gamma":0.0002,"vega":21.3423,"theta":-0.6175,"rho":35.4944,"theo":895.1969,"change":9.42,"open":884.82,"high":884.82,"low":884.82,"tick":"up","last_trade_price":884.82,"last_trade_time":"2026-02-18T15:29:15","percent_change":1.07608,"prev_day_close":875.399993896484},{"option":"SPXW261231P06390000","bid":256.3,"bid_size":0.0,"ask":257.5,"ask_size":0.0,"iv":0.2139,"open_interest":1.0,"volume":1.0,"delta":-0.2774,"gamma":0.0002,"vega":21.3423,"theta":-0.6906,"rho":-18.7597,"theo":257.1285,"change":-14.07,"open":250.33,"high":250.33,"low":250.33,"tick":"down","last_trade_price":250.33,"last_trade_time":"2026-02-18T12:32:57","percent_change":-5.32149,"prev_day_close":264.400009155273},{"option":"SPXW261231C06395000","bid":885.5,"bid_size":0.0,"ask":900.6,"ask_size":0.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.723,"gamma":0.0002,"vega":21.3837,"theta":-0.6184,"rho":35.4591,"theo":891.4401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":871.699981689453},{"option":"SPXW261231P06395000","bid":257.4,"bid_size":0.0,"ask":258.8,"ask_size":0.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":-0.2786,"gamma":0.0002,"vega":21.3837,"theta":-0.6909,"rho":-18.8372,"theo":258.2063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.98,"last_trade_time":"2025-12-24T11:47:40","percent_change":0.0,"prev_day_close":265.5},{"option":"SPXW261231C06400000","bid":885.8,"bid_size":0.0,"ask":893.0,"ask_size":0.0,"iv":0.2132,"open_interest":15.0,"volume":0.0,"delta":0.7218,"gamma":0.0002,"vega":21.4251,"theta":-0.6193,"rho":35.4236,"theo":887.6875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":898.39,"last_trade_time":"2026-02-03T14:11:50","percent_change":0.0,"prev_day_close":867.149993896484},{"option":"SPXW261231P06400000","bid":258.5,"bid_size":0.0,"ask":259.8,"ask_size":0.0,"iv":0.2133,"open_interest":17.0,"volume":2.0,"delta":-0.2797,"gamma":0.0002,"vega":21.4251,"theta":-0.6913,"rho":-18.9149,"theo":259.2885,"change":-14.22,"open":252.38,"high":252.38,"low":252.38,"tick":"down","last_trade_price":252.38,"last_trade_time":"2026-02-18T12:32:57","percent_change":-5.33383,"prev_day_close":266.599990844727},{"option":"SPXW261231C06405000","bid":878.0,"bid_size":0.0,"ask":893.0,"ask_size":0.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":0.7207,"gamma":0.0002,"vega":21.4663,"theta":-0.6202,"rho":35.3879,"theo":883.9392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":864.149993896484},{"option":"SPXW261231P06405000","bid":259.6,"bid_size":0.0,"ask":260.7,"ask_size":0.0,"iv":0.2131,"open_interest":10.0,"volume":0.0,"delta":-0.2808,"gamma":0.0002,"vega":21.4663,"theta":-0.6917,"rho":-18.9928,"theo":260.3748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.71,"last_trade_time":"2026-02-17T12:26:40","percent_change":0.0,"prev_day_close":267.75},{"option":"SPXW261231C06410000","bid":878.4,"bid_size":0.0,"ask":885.5,"ask_size":0.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.7196,"gamma":0.0002,"vega":21.5074,"theta":-0.6212,"rho":35.352,"theo":880.1952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":860.5},{"option":"SPXW261231P06410000","bid":260.6,"bid_size":0.0,"ask":261.8,"ask_size":0.0,"iv":0.2128,"open_interest":39.0,"volume":1.0,"delta":-0.282,"gamma":0.0002,"vega":21.5074,"theta":-0.692,"rho":-19.0709,"theo":261.4655,"change":-14.37,"open":254.53,"high":254.53,"low":254.53,"tick":"up","last_trade_price":254.53,"last_trade_time":"2026-02-18T12:32:57","percent_change":-5.344,"prev_day_close":268.900009155273},{"option":"SPXW261231C06415000","bid":870.5,"bid_size":0.0,"ask":885.5,"ask_size":0.0,"iv":0.2129,"open_interest":1.0,"volume":0.0,"delta":0.7184,"gamma":0.0002,"vega":21.5483,"theta":-0.622,"rho":35.316,"theo":876.4555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":927.83,"last_trade_time":"2026-02-03T11:58:26","percent_change":0.0,"prev_day_close":856.850006103516},{"option":"SPXW261231P06415000","bid":261.7,"bid_size":0.0,"ask":262.9,"ask_size":0.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":-0.2832,"gamma":0.0002,"vega":21.5483,"theta":-0.6924,"rho":-19.1492,"theo":262.5605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.0},{"option":"SPXW261231C06420000","bid":870.9,"bid_size":0.0,"ask":878.0,"ask_size":0.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":0.7172,"gamma":0.0002,"vega":21.5891,"theta":-0.623,"rho":35.2798,"theo":872.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":853.0},{"option":"SPXW261231P06420000","bid":262.8,"bid_size":0.0,"ask":264.0,"ask_size":0.0,"iv":0.2122,"open_interest":1.0,"volume":0.0,"delta":-0.2843,"gamma":0.0002,"vega":21.5891,"theta":-0.6927,"rho":-19.2276,"theo":263.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.5,"last_trade_time":"2025-12-23T13:03:30","percent_change":0.0,"prev_day_close":271.099990844727},{"option":"SPXW261231C06425000","bid":867.2,"bid_size":0.0,"ask":874.2,"ask_size":0.0,"iv":0.2118,"open_interest":0.0,"volume":0.0,"delta":0.7161,"gamma":0.0002,"vega":21.6298,"theta":-0.6238,"rho":35.2433,"theo":868.989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.25},{"option":"SPXW261231P06425000","bid":263.9,"bid_size":0.0,"ask":265.1,"ask_size":0.0,"iv":0.2119,"open_interest":16.0,"volume":0.0,"delta":-0.2855,"gamma":0.0002,"vega":21.6298,"theta":-0.693,"rho":-19.3062,"theo":264.7633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":248.45,"last_trade_time":"2026-01-22T09:43:54","percent_change":0.0,"prev_day_close":272.25},{"option":"SPXW261231C06430000","bid":863.4,"bid_size":0.0,"ask":870.5,"ask_size":0.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":0.7149,"gamma":0.0002,"vega":21.6704,"theta":-0.6247,"rho":35.2067,"theo":865.2622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":845.75},{"option":"SPXW261231P06430000","bid":265.0,"bid_size":0.0,"ask":266.2,"ask_size":0.0,"iv":0.2116,"open_interest":1.0,"volume":0.0,"delta":-0.2866,"gamma":0.0002,"vega":21.6704,"theta":-0.6934,"rho":-19.3851,"theo":265.8712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.04,"last_trade_time":"2025-12-24T11:43:55","percent_change":0.0,"prev_day_close":273.400009155273},{"option":"SPXW261231C06435000","bid":855.6,"bid_size":0.0,"ask":870.5,"ask_size":0.0,"iv":0.2117,"open_interest":0.0,"volume":0.0,"delta":0.7137,"gamma":0.0002,"vega":21.7108,"theta":-0.6256,"rho":35.1698,"theo":861.5397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":842.049987792969},{"option":"SPXW261231P06435000","bid":266.1,"bid_size":0.0,"ask":267.3,"ask_size":0.0,"iv":0.2114,"open_interest":14.0,"volume":0.0,"delta":-0.2878,"gamma":0.0002,"vega":21.7108,"theta":-0.6937,"rho":-19.4642,"theo":266.9834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":280.15,"last_trade_time":"2026-01-20T09:41:26","percent_change":0.0,"prev_day_close":274.550003051758},{"option":"SPXW261231C06440000","bid":856.0,"bid_size":0.0,"ask":863.1,"ask_size":0.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.7126,"gamma":0.0002,"vega":21.7511,"theta":-0.6264,"rho":35.1327,"theo":857.8216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":838.350006103516},{"option":"SPXW261231P06440000","bid":267.2,"bid_size":0.0,"ask":268.4,"ask_size":0.0,"iv":0.2111,"open_interest":16.0,"volume":0.0,"delta":-0.289,"gamma":0.0002,"vega":21.7511,"theta":-0.694,"rho":-19.5435,"theo":268.0999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.4,"last_trade_time":"2026-01-02T14:40:48","percent_change":0.0,"prev_day_close":275.699996948242},{"option":"SPXW261231C06445000","bid":848.2,"bid_size":0.0,"ask":863.1,"ask_size":0.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.7114,"gamma":0.0003,"vega":21.7914,"theta":-0.6273,"rho":35.0954,"theo":854.1078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.649993896484},{"option":"SPXW261231P06445000","bid":268.4,"bid_size":0.0,"ask":269.7,"ask_size":0.0,"iv":0.2108,"open_interest":1.0,"volume":0.0,"delta":-0.2902,"gamma":0.0003,"vega":21.7914,"theta":-0.6943,"rho":-19.623,"theo":269.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.35,"last_trade_time":"2025-12-29T10:00:07","percent_change":0.0,"prev_day_close":276.850006103516},{"option":"SPXW261231C06450000","bid":848.6,"bid_size":0.0,"ask":855.5,"ask_size":0.0,"iv":0.2105,"open_interest":2.0,"volume":0.0,"delta":0.7102,"gamma":0.0003,"vega":21.8315,"theta":-0.6282,"rho":35.0578,"theo":850.3984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":943.77,"last_trade_time":"2026-01-09T14:40:12","percent_change":0.0,"prev_day_close":829.799987792969},{"option":"SPXW261231P06450000","bid":269.5,"bid_size":0.0,"ask":270.8,"ask_size":0.0,"iv":0.2105,"open_interest":9.0,"volume":0.0,"delta":-0.2914,"gamma":0.0003,"vega":21.8315,"theta":-0.6946,"rho":-19.7028,"theo":270.3461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.71,"last_trade_time":"2026-02-13T13:12:25","percent_change":0.0,"prev_day_close":278.0},{"option":"SPXW261231C06455000","bid":840.8,"bid_size":0.0,"ask":855.7,"ask_size":0.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.709,"gamma":0.0003,"vega":21.8715,"theta":-0.629,"rho":35.02,"theo":846.6934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":827.299987792969},{"option":"SPXW261231P06455000","bid":270.6,"bid_size":0.0,"ask":271.8,"ask_size":0.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":-0.2926,"gamma":0.0003,"vega":21.8715,"theta":-0.6949,"rho":-19.7828,"theo":271.4757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.149993896484},{"option":"SPXW261231C06460000","bid":841.2,"bid_size":0.0,"ask":848.2,"ask_size":0.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":0.7078,"gamma":0.0003,"vega":21.9114,"theta":-0.6298,"rho":34.9818,"theo":842.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":823.599975585938},{"option":"SPXW261231P06460000","bid":271.7,"bid_size":0.0,"ask":272.9,"ask_size":0.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":-0.2938,"gamma":0.0003,"vega":21.9114,"theta":-0.6952,"rho":-19.8632,"theo":272.6098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.300003051758},{"option":"SPXW261231C06465000","bid":833.4,"bid_size":0.0,"ask":848.2,"ask_size":0.0,"iv":0.21,"open_interest":1.0,"volume":0.0,"delta":0.7066,"gamma":0.0003,"vega":21.9513,"theta":-0.6306,"rho":34.9434,"theo":839.2966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":891.65,"last_trade_time":"2026-02-03T11:57:46","percent_change":0.0,"prev_day_close":819.900024414062},{"option":"SPXW261231P06465000","bid":272.9,"bid_size":0.0,"ask":274.2,"ask_size":0.0,"iv":0.2096,"open_interest":0.0,"volume":0.0,"delta":-0.295,"gamma":0.0003,"vega":21.9513,"theta":-0.6954,"rho":-19.9438,"theo":273.7482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.449996948242},{"option":"SPXW261231C06470000","bid":833.8,"bid_size":0.0,"ask":840.8,"ask_size":0.0,"iv":0.2094,"open_interest":6.0,"volume":0.0,"delta":0.7054,"gamma":0.0003,"vega":21.991,"theta":-0.6314,"rho":34.9047,"theo":835.6048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":885.88,"last_trade_time":"2025-12-29T15:17:36","percent_change":0.0,"prev_day_close":816.299987792969},{"option":"SPXW261231P06470000","bid":274.0,"bid_size":0.0,"ask":275.2,"ask_size":0.0,"iv":0.2094,"open_interest":9.0,"volume":0.0,"delta":-0.2962,"gamma":0.0003,"vega":21.991,"theta":-0.6957,"rho":-20.0247,"theo":274.8911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":290.21,"last_trade_time":"2026-01-20T10:03:13","percent_change":0.0,"prev_day_close":282.649993896484},{"option":"SPXW261231C06475000","bid":830.1,"bid_size":0.0,"ask":837.1,"ask_size":0.0,"iv":0.209,"open_interest":0.0,"volume":0.0,"delta":0.7042,"gamma":0.0003,"vega":22.0307,"theta":-0.6322,"rho":34.8656,"theo":831.9175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":811.799987792969},{"option":"SPXW261231P06475000","bid":275.1,"bid_size":0.0,"ask":276.5,"ask_size":0.0,"iv":0.209,"open_interest":1.0,"volume":0.0,"delta":-0.2974,"gamma":0.0003,"vega":22.0307,"theta":-0.6959,"rho":-20.106,"theo":276.0385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.0,"last_trade_time":"2026-02-06T10:07:30","percent_change":0.0,"prev_day_close":283.850006103516},{"option":"SPXW261231C06480000","bid":826.4,"bid_size":0.0,"ask":833.3,"ask_size":0.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.703,"gamma":0.0003,"vega":22.0702,"theta":-0.633,"rho":34.8262,"theo":828.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":807.550018310547},{"option":"SPXW261231P06480000","bid":276.3,"bid_size":0.0,"ask":277.7,"ask_size":0.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":-0.2986,"gamma":0.0003,"vega":22.0702,"theta":-0.6962,"rho":-20.1876,"theo":277.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.0},{"option":"SPXW261231C06485000","bid":818.6,"bid_size":0.0,"ask":833.5,"ask_size":0.0,"iv":0.2089,"open_interest":0.0,"volume":0.0,"delta":0.7018,"gamma":0.0003,"vega":22.1097,"theta":-0.6338,"rho":34.7865,"theo":824.5563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":803.899993896484},{"option":"SPXW261231P06485000","bid":277.4,"bid_size":0.0,"ask":278.7,"ask_size":0.0,"iv":0.2085,"open_interest":3.0,"volume":0.0,"delta":-0.2998,"gamma":0.0003,"vega":22.1097,"theta":-0.6964,"rho":-20.2695,"theo":278.3466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.1,"last_trade_time":"2026-01-07T10:23:02","percent_change":0.0,"prev_day_close":286.199996948242},{"option":"SPXW261231C06490000","bid":819.1,"bid_size":0.0,"ask":826.1,"ask_size":0.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":0.7006,"gamma":0.0003,"vega":22.1491,"theta":-0.6346,"rho":34.7464,"theo":820.8824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":800.350006103516},{"option":"SPXW261231P06490000","bid":278.6,"bid_size":0.0,"ask":279.8,"ask_size":0.0,"iv":0.2082,"open_interest":6.0,"volume":0.0,"delta":-0.301,"gamma":0.0003,"vega":22.1491,"theta":-0.6966,"rho":-20.3518,"theo":279.5075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.68,"last_trade_time":"2026-01-20T10:08:22","percent_change":0.0,"prev_day_close":287.400009155273},{"option":"SPXW261231C06495000","bid":811.3,"bid_size":0.0,"ask":826.1,"ask_size":0.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":0.6993,"gamma":0.0003,"vega":22.1885,"theta":-0.6354,"rho":34.7059,"theo":817.2132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":796.699981689453},{"option":"SPXW261231P06495000","bid":279.8,"bid_size":0.0,"ask":281.0,"ask_size":0.0,"iv":0.2079,"open_interest":2.0,"volume":0.0,"delta":-0.3022,"gamma":0.0003,"vega":22.1885,"theta":-0.6968,"rho":-20.4346,"theo":280.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.67,"last_trade_time":"2025-12-23T14:07:50","percent_change":0.0,"prev_day_close":288.599990844727},{"option":"SPXW261231C06500000","bid":811.8,"bid_size":0.0,"ask":818.7,"ask_size":0.0,"iv":0.2076,"open_interest":55.0,"volume":0.0,"delta":0.6981,"gamma":0.0003,"vega":22.2277,"theta":-0.6362,"rho":34.665,"theo":813.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":799.54,"last_trade_time":"2026-02-13T11:34:43","percent_change":0.0,"prev_day_close":793.0},{"option":"SPXW261231P06500000","bid":280.9,"bid_size":0.0,"ask":282.1,"ask_size":0.0,"iv":0.2076,"open_interest":398.0,"volume":13.0,"delta":-0.3035,"gamma":0.0003,"vega":22.2277,"theta":-0.697,"rho":-20.5176,"theo":281.8428,"change":-10.8,"open":284.98,"high":287.0,"low":279.0,"tick":"no_change","last_trade_price":279.0,"last_trade_time":"2026-02-18T15:53:35","percent_change":-3.72671,"prev_day_close":289.800003051758},{"option":"SPXW261231C06505000","bid":810.7,"bid_size":0.0,"ask":812.2,"ask_size":0.0,"iv":0.2074,"open_interest":0.0,"volume":0.0,"delta":0.6969,"gamma":0.0003,"vega":22.2669,"theta":-0.6369,"rho":34.6237,"theo":809.8883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":789.399993896484},{"option":"SPXW261231P06505000","bid":282.1,"bid_size":0.0,"ask":283.5,"ask_size":0.0,"iv":0.2074,"open_interest":1.0,"volume":0.0,"delta":-0.3047,"gamma":0.0003,"vega":22.2669,"theta":-0.6972,"rho":-20.6012,"theo":283.0174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":273.05,"last_trade_time":"2026-01-08T12:10:15","percent_change":0.0,"prev_day_close":291.0},{"option":"SPXW261231C06510000","bid":807.0,"bid_size":0.0,"ask":808.6,"ask_size":0.0,"iv":0.2071,"open_interest":0.0,"volume":0.0,"delta":0.6956,"gamma":0.0003,"vega":22.306,"theta":-0.6376,"rho":34.582,"theo":806.2328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":785.800018310547},{"option":"SPXW261231P06510000","bid":283.3,"bid_size":0.0,"ask":284.6,"ask_size":0.0,"iv":0.2071,"open_interest":1.0,"volume":0.0,"delta":-0.3059,"gamma":0.0003,"vega":22.306,"theta":-0.6974,"rho":-20.6851,"theo":284.1965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":286.32,"last_trade_time":"2026-01-02T16:00:07","percent_change":0.0,"prev_day_close":292.199996948242},{"option":"SPXW261231C06515000","bid":803.4,"bid_size":0.0,"ask":804.9,"ask_size":0.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.6944,"gamma":0.0003,"vega":22.345,"theta":-0.6384,"rho":34.5399,"theo":802.5819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":782.199981689453},{"option":"SPXW261231P06515000","bid":284.4,"bid_size":0.0,"ask":285.8,"ask_size":0.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":-0.3072,"gamma":0.0003,"vega":22.345,"theta":-0.6976,"rho":-20.7694,"theo":285.3803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.400009155273},{"option":"SPXW261231C06520000","bid":799.7,"bid_size":0.0,"ask":801.3,"ask_size":0.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.6931,"gamma":0.0003,"vega":22.3839,"theta":-0.6391,"rho":34.4973,"theo":798.9358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":778.5},{"option":"SPXW261231P06520000","bid":285.6,"bid_size":0.0,"ask":286.8,"ask_size":0.0,"iv":0.2065,"open_interest":2.0,"volume":0.0,"delta":-0.3084,"gamma":0.0003,"vega":22.3839,"theta":-0.6978,"rho":-20.8542,"theo":286.5688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.62,"last_trade_time":"2026-01-02T16:00:07","percent_change":0.0,"prev_day_close":294.649993896484},{"option":"SPXW261231C06525000","bid":796.1,"bid_size":0.0,"ask":797.6,"ask_size":0.0,"iv":0.2062,"open_interest":1.0,"volume":0.0,"delta":0.6919,"gamma":0.0003,"vega":22.4227,"theta":-0.6398,"rho":34.4544,"theo":795.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":844.98,"last_trade_time":"2026-01-22T11:48:29","percent_change":0.0,"prev_day_close":774.899993896484},{"option":"SPXW261231P06525000","bid":286.8,"bid_size":0.0,"ask":288.0,"ask_size":0.0,"iv":0.2062,"open_interest":6.0,"volume":0.0,"delta":-0.3097,"gamma":0.0003,"vega":22.4227,"theta":-0.698,"rho":-20.9393,"theo":287.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.9,"last_trade_time":"2026-02-04T12:10:45","percent_change":0.0,"prev_day_close":295.950012207031},{"option":"SPXW261231C06530000","bid":792.4,"bid_size":0.0,"ask":794.0,"ask_size":0.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.6906,"gamma":0.0003,"vega":22.4614,"theta":-0.6405,"rho":34.4109,"theo":791.6575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":771.300018310547},{"option":"SPXW261231P06530000","bid":288.0,"bid_size":0.0,"ask":289.2,"ask_size":0.0,"iv":0.2059,"open_interest":31.0,"volume":0.0,"delta":-0.3109,"gamma":0.0003,"vega":22.4614,"theta":-0.6981,"rho":-21.025,"theo":288.9599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":294.47,"last_trade_time":"2026-01-21T10:01:55","percent_change":0.0,"prev_day_close":297.099990844727},{"option":"SPXW261231C06535000","bid":788.8,"bid_size":0.0,"ask":790.3,"ask_size":0.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":0.6894,"gamma":0.0003,"vega":22.5001,"theta":-0.6412,"rho":34.3671,"theo":788.0255,"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":767.799987792969},{"option":"SPXW261231P06535000","bid":289.2,"bid_size":0.0,"ask":290.4,"ask_size":0.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-0.3122,"gamma":0.0003,"vega":22.5001,"theta":-0.6982,"rho":-21.111,"theo":290.1626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":298.350006103516},{"option":"SPXW261231C06540000","bid":785.2,"bid_size":0.0,"ask":786.7,"ask_size":0.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":0.6881,"gamma":0.0003,"vega":22.5386,"theta":-0.6419,"rho":34.3228,"theo":784.3983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":764.149993896484},{"option":"SPXW261231P06540000","bid":290.4,"bid_size":0.0,"ask":291.6,"ask_size":0.0,"iv":0.2053,"open_interest":3.0,"volume":0.0,"delta":-0.3134,"gamma":0.0003,"vega":22.5386,"theta":-0.6984,"rho":-21.1975,"theo":291.3701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.77,"last_trade_time":"2026-01-21T09:59:07","percent_change":0.0,"prev_day_close":299.599990844727},{"option":"SPXW261231C06545000","bid":781.5,"bid_size":0.0,"ask":783.1,"ask_size":0.0,"iv":0.2051,"open_interest":60.0,"volume":0.0,"delta":0.6868,"gamma":0.0003,"vega":22.577,"theta":-0.6426,"rho":34.278,"theo":780.7759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":825.05,"last_trade_time":"2025-12-30T13:59:13","percent_change":0.0,"prev_day_close":760.600006103516},{"option":"SPXW261231P06545000","bid":291.6,"bid_size":0.0,"ask":292.8,"ask_size":0.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":-0.3147,"gamma":0.0003,"vega":22.577,"theta":-0.6985,"rho":-21.2845,"theo":292.5824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":300.800003051758},{"option":"SPXW261231C06550000","bid":777.9,"bid_size":0.0,"ask":779.4,"ask_size":0.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":0.6856,"gamma":0.0003,"vega":22.6153,"theta":-0.6433,"rho":34.2329,"theo":777.1584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":757.0},{"option":"SPXW261231P06550000","bid":292.8,"bid_size":0.0,"ask":294.0,"ask_size":0.0,"iv":0.2048,"open_interest":150.0,"volume":0.0,"delta":-0.316,"gamma":0.0003,"vega":22.6153,"theta":-0.6986,"rho":-21.3718,"theo":293.7995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.6,"last_trade_time":"2026-02-03T13:29:16","percent_change":0.0,"prev_day_close":302.099990844727},{"option":"SPXW261231C06555000","bid":774.3,"bid_size":0.0,"ask":775.8,"ask_size":0.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":0.6843,"gamma":0.0003,"vega":22.6535,"theta":-0.6439,"rho":34.1873,"theo":773.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":753.399993896484},{"option":"SPXW261231P06555000","bid":294.0,"bid_size":0.0,"ask":295.4,"ask_size":0.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":-0.3173,"gamma":0.0003,"vega":22.6535,"theta":-0.6987,"rho":-21.4596,"theo":295.0215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":303.350006103516},{"option":"SPXW261231C06560000","bid":770.7,"bid_size":0.0,"ask":772.2,"ask_size":0.0,"iv":0.2042,"open_interest":10.0,"volume":0.0,"delta":0.683,"gamma":0.0003,"vega":22.6915,"theta":-0.6446,"rho":34.1413,"theo":769.9379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":820.47,"last_trade_time":"2026-01-06T11:36:21","percent_change":0.0,"prev_day_close":749.799987792969},{"option":"SPXW261231P06560000","bid":295.2,"bid_size":0.0,"ask":296.6,"ask_size":0.0,"iv":0.2042,"open_interest":13.0,"volume":0.0,"delta":-0.3186,"gamma":0.0003,"vega":22.6915,"theta":-0.6988,"rho":-21.5478,"theo":296.2484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.18,"last_trade_time":"2026-01-06T11:37:00","percent_change":0.0,"prev_day_close":304.599990844727},{"option":"SPXW261231C06565000","bid":767.1,"bid_size":0.0,"ask":768.6,"ask_size":0.0,"iv":0.2039,"open_interest":0.0,"volume":0.0,"delta":0.6817,"gamma":0.0003,"vega":22.7294,"theta":-0.6452,"rho":34.0949,"theo":766.3351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.25},{"option":"SPXW261231P06565000","bid":296.5,"bid_size":0.0,"ask":297.8,"ask_size":0.0,"iv":0.2039,"open_interest":0.0,"volume":0.0,"delta":-0.3198,"gamma":0.0003,"vega":22.7294,"theta":-0.6989,"rho":-21.6364,"theo":297.4802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":305.900009155273},{"option":"SPXW261231C06570000","bid":763.5,"bid_size":0.0,"ask":765.0,"ask_size":0.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.6804,"gamma":0.0003,"vega":22.7671,"theta":-0.6458,"rho":34.0481,"theo":762.7372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":742.700012207031},{"option":"SPXW261231P06570000","bid":297.7,"bid_size":0.0,"ask":298.9,"ask_size":0.0,"iv":0.2036,"open_interest":50.0,"volume":0.0,"delta":-0.3211,"gamma":0.0003,"vega":22.7671,"theta":-0.699,"rho":-21.7255,"theo":298.7169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.49,"last_trade_time":"2026-01-13T13:52:41","percent_change":0.0,"prev_day_close":307.199996948242},{"option":"SPXW261231C06575000","bid":759.9,"bid_size":0.0,"ask":761.4,"ask_size":0.0,"iv":0.2033,"open_interest":2.0,"volume":0.0,"delta":0.6791,"gamma":0.0003,"vega":22.8047,"theta":-0.6465,"rho":34.0009,"theo":759.1442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":831.03,"last_trade_time":"2026-01-30T10:43:13","percent_change":0.0,"prev_day_close":739.100006103516},{"option":"SPXW261231P06575000","bid":298.9,"bid_size":0.0,"ask":300.2,"ask_size":0.0,"iv":0.2033,"open_interest":5.0,"volume":0.0,"delta":-0.3224,"gamma":0.0003,"vega":22.8047,"theta":-0.6991,"rho":-21.8149,"theo":299.9587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.86,"last_trade_time":"2025-12-31T11:55:28","percent_change":0.0,"prev_day_close":308.400009155273},{"option":"SPXW261231C06580000","bid":756.3,"bid_size":0.0,"ask":757.8,"ask_size":0.0,"iv":0.203,"open_interest":10.0,"volume":0.0,"delta":0.6778,"gamma":0.0003,"vega":22.8421,"theta":-0.6471,"rho":33.9533,"theo":755.5563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":805.87,"last_trade_time":"2026-01-06T11:36:21","percent_change":0.0,"prev_day_close":735.600006103516},{"option":"SPXW261231P06580000","bid":300.2,"bid_size":0.0,"ask":301.5,"ask_size":0.0,"iv":0.203,"open_interest":14.0,"volume":0.0,"delta":-0.3237,"gamma":0.0003,"vega":22.8421,"theta":-0.6991,"rho":-21.9047,"theo":301.2054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.28,"last_trade_time":"2026-02-03T12:45:38","percent_change":0.0,"prev_day_close":309.699996948242},{"option":"SPXW261231C06585000","bid":752.7,"bid_size":0.0,"ask":754.2,"ask_size":0.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":0.6765,"gamma":0.0003,"vega":22.8793,"theta":-0.6477,"rho":33.9053,"theo":751.9734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":732.050018310547},{"option":"SPXW261231P06585000","bid":301.4,"bid_size":0.0,"ask":302.6,"ask_size":0.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":-0.325,"gamma":0.0003,"vega":22.8793,"theta":-0.6992,"rho":-21.9948,"theo":302.4572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.0},{"option":"SPXW261231C06590000","bid":749.1,"bid_size":0.0,"ask":750.6,"ask_size":0.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.6752,"gamma":0.0003,"vega":22.9164,"theta":-0.6483,"rho":33.857,"theo":748.3955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":728.5},{"option":"SPXW261231P06590000","bid":302.7,"bid_size":0.0,"ask":303.9,"ask_size":0.0,"iv":0.2024,"open_interest":2.0,"volume":0.0,"delta":-0.3263,"gamma":0.0003,"vega":22.9164,"theta":-0.6992,"rho":-22.0854,"theo":303.714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":279.61,"last_trade_time":"2026-01-26T16:01:44","percent_change":0.0,"prev_day_close":312.300003051758},{"option":"SPXW261231C06595000","bid":745.5,"bid_size":0.0,"ask":747.0,"ask_size":0.0,"iv":0.2022,"open_interest":2.0,"volume":0.0,"delta":0.6739,"gamma":0.0003,"vega":22.9532,"theta":-0.6488,"rho":33.8086,"theo":744.8226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":788.99,"last_trade_time":"2025-12-30T13:50:00","percent_change":0.0,"prev_day_close":724.949981689453},{"option":"SPXW261231P06595000","bid":303.9,"bid_size":0.0,"ask":305.1,"ask_size":0.0,"iv":0.2022,"open_interest":54.0,"volume":0.0,"delta":-0.3276,"gamma":0.0003,"vega":22.9532,"theta":-0.6992,"rho":-22.176,"theo":304.9758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":284.14,"last_trade_time":"2026-01-13T13:52:41","percent_change":0.0,"prev_day_close":313.599990844727},{"option":"SPXW261231C06600000","bid":741.9,"bid_size":0.0,"ask":743.4,"ask_size":0.0,"iv":0.2018,"open_interest":31.0,"volume":0.0,"delta":0.6726,"gamma":0.0003,"vega":22.9899,"theta":-0.6494,"rho":33.7598,"theo":741.2549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":830.47,"last_trade_time":"2026-01-27T12:16:45","percent_change":0.0,"prev_day_close":721.550018310547},{"option":"SPXW261231P06600000","bid":305.2,"bid_size":0.0,"ask":306.5,"ask_size":0.0,"iv":0.2018,"open_interest":502.0,"volume":0.0,"delta":-0.329,"gamma":0.0003,"vega":22.9899,"theta":-0.6992,"rho":-22.267,"theo":306.2427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.57,"last_trade_time":"2026-02-09T13:03:29","percent_change":0.0,"prev_day_close":314.900009155273},{"option":"SPXW261231C06605000","bid":738.4,"bid_size":0.0,"ask":739.9,"ask_size":0.0,"iv":0.2016,"open_interest":34.0,"volume":0.0,"delta":0.6713,"gamma":0.0003,"vega":23.0264,"theta":-0.65,"rho":33.7106,"theo":737.6922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":801.71,"last_trade_time":"2026-01-06T13:14:55","percent_change":0.0,"prev_day_close":717.899993896484},{"option":"SPXW261231P06605000","bid":306.4,"bid_size":0.0,"ask":307.7,"ask_size":0.0,"iv":0.2016,"open_interest":45.0,"volume":0.0,"delta":-0.3303,"gamma":0.0003,"vega":23.0264,"theta":-0.6992,"rho":-22.3584,"theo":307.5147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.89,"last_trade_time":"2026-01-12T14:30:58","percent_change":0.0,"prev_day_close":316.199996948242},{"option":"SPXW261231C06610000","bid":734.8,"bid_size":0.0,"ask":736.3,"ask_size":0.0,"iv":0.2013,"open_interest":50.0,"volume":0.0,"delta":0.67,"gamma":0.0003,"vega":23.0627,"theta":-0.6505,"rho":33.6611,"theo":734.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":762.83,"last_trade_time":"2026-01-02T09:55:58","percent_change":0.0,"prev_day_close":714.399993896484},{"option":"SPXW261231P06610000","bid":307.7,"bid_size":0.0,"ask":308.9,"ask_size":0.0,"iv":0.2013,"open_interest":18.0,"volume":0.0,"delta":-0.3316,"gamma":0.0003,"vega":23.0627,"theta":-0.6992,"rho":-22.4501,"theo":308.7919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.27,"last_trade_time":"2026-01-26T16:01:44","percent_change":0.0,"prev_day_close":317.599990844727},{"option":"SPXW261231C06615000","bid":731.2,"bid_size":0.0,"ask":732.7,"ask_size":0.0,"iv":0.201,"open_interest":9.0,"volume":0.0,"delta":0.6686,"gamma":0.0003,"vega":23.0987,"theta":-0.6511,"rho":33.6113,"theo":730.5823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":791.9,"last_trade_time":"2025-12-26T12:28:41","percent_change":0.0,"prev_day_close":710.949981689453},{"option":"SPXW261231P06615000","bid":309.0,"bid_size":0.0,"ask":310.2,"ask_size":0.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":-0.3329,"gamma":0.0003,"vega":23.0987,"theta":-0.6992,"rho":-22.5421,"theo":310.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":318.900009155273},{"option":"SPXW261231C06620000","bid":727.7,"bid_size":0.0,"ask":729.2,"ask_size":0.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":0.6673,"gamma":0.0003,"vega":23.1345,"theta":-0.6516,"rho":33.5614,"theo":727.035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":707.399993896484},{"option":"SPXW261231P06620000","bid":310.3,"bid_size":0.0,"ask":311.6,"ask_size":0.0,"iv":0.2007,"open_interest":2.0,"volume":0.0,"delta":-0.3343,"gamma":0.0003,"vega":23.1345,"theta":-0.6992,"rho":-22.6343,"theo":311.3615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":299.17,"last_trade_time":"2025-12-24T09:47:13","percent_change":0.0,"prev_day_close":320.199996948242},{"option":"SPXW261231C06625000","bid":724.1,"bid_size":0.0,"ask":725.6,"ask_size":0.0,"iv":0.2004,"open_interest":14.0,"volume":0.0,"delta":0.6659,"gamma":0.0003,"vega":23.1701,"theta":-0.6521,"rho":33.5112,"theo":723.4929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":728.36,"last_trade_time":"2026-01-20T09:45:57","percent_change":0.0,"prev_day_close":704.0},{"option":"SPXW261231P06625000","bid":311.5,"bid_size":0.0,"ask":312.9,"ask_size":0.0,"iv":0.2004,"open_interest":27.0,"volume":0.0,"delta":-0.3356,"gamma":0.0003,"vega":23.1701,"theta":-0.6992,"rho":-22.7266,"theo":312.6541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":351.26,"last_trade_time":"2026-02-17T10:33:46","percent_change":0.0,"prev_day_close":321.549987792969},{"option":"SPXW261231C06630000","bid":720.6,"bid_size":0.0,"ask":722.1,"ask_size":0.0,"iv":0.2001,"open_interest":2.0,"volume":0.0,"delta":0.6646,"gamma":0.0003,"vega":23.2055,"theta":-0.6526,"rho":33.4608,"theo":719.956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":738.16,"last_trade_time":"2026-01-02T09:33:21","percent_change":0.0,"prev_day_close":700.449981689453},{"option":"SPXW261231P06630000","bid":312.8,"bid_size":0.0,"ask":314.1,"ask_size":0.0,"iv":0.2002,"open_interest":2.0,"volume":0.0,"delta":-0.337,"gamma":0.0003,"vega":23.2055,"theta":-0.6991,"rho":-22.8193,"theo":313.9518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.2,"last_trade_time":"2026-01-06T11:59:49","percent_change":0.0,"prev_day_close":322.900009155273},{"option":"SPXW261231C06635000","bid":717.1,"bid_size":0.0,"ask":718.6,"ask_size":0.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.6632,"gamma":0.0003,"vega":23.2406,"theta":-0.6531,"rho":33.4101,"theo":716.4242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":696.899993896484},{"option":"SPXW261231P06635000","bid":314.1,"bid_size":0.0,"ask":315.5,"ask_size":0.0,"iv":0.1999,"open_interest":3.0,"volume":0.0,"delta":-0.3383,"gamma":0.0003,"vega":23.2406,"theta":-0.6991,"rho":-22.9121,"theo":315.2547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.9,"last_trade_time":"2026-01-12T14:00:01","percent_change":0.0,"prev_day_close":324.199996948242},{"option":"SPXW261231C06640000","bid":713.5,"bid_size":0.0,"ask":715.0,"ask_size":0.0,"iv":0.1996,"open_interest":40.0,"volume":0.0,"delta":0.6619,"gamma":0.0003,"vega":23.2755,"theta":-0.6536,"rho":33.3593,"theo":712.8977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":730.33,"last_trade_time":"2026-01-02T09:34:05","percent_change":0.0,"prev_day_close":693.399993896484},{"option":"SPXW261231P06640000","bid":315.4,"bid_size":0.0,"ask":316.8,"ask_size":0.0,"iv":0.1996,"open_interest":2.0,"volume":0.0,"delta":-0.3397,"gamma":0.0003,"vega":23.2755,"theta":-0.699,"rho":-23.0051,"theo":316.5628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.86,"last_trade_time":"2026-02-04T13:26:44","percent_change":0.0,"prev_day_close":325.599990844727},{"option":"SPXW261231C06645000","bid":710.0,"bid_size":0.0,"ask":711.5,"ask_size":0.0,"iv":0.1993,"open_interest":1.0,"volume":0.0,"delta":0.6605,"gamma":0.0003,"vega":23.3101,"theta":-0.6541,"rho":33.3083,"theo":709.3763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":713.2,"last_trade_time":"2026-02-04T12:27:04","percent_change":0.0,"prev_day_close":689.949981689453},{"option":"SPXW261231P06645000","bid":316.7,"bid_size":0.0,"ask":318.1,"ask_size":0.0,"iv":0.1993,"open_interest":82.0,"volume":0.0,"delta":-0.341,"gamma":0.0003,"vega":23.3101,"theta":-0.6989,"rho":-23.0983,"theo":317.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":294.35,"last_trade_time":"2026-01-09T10:34:30","percent_change":0.0,"prev_day_close":327.0},{"option":"SPXW261231C06650000","bid":706.5,"bid_size":0.0,"ask":708.0,"ask_size":0.0,"iv":0.199,"open_interest":7.0,"volume":0.0,"delta":0.6592,"gamma":0.0003,"vega":23.3445,"theta":-0.6546,"rho":33.2572,"theo":705.8601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":751.83,"last_trade_time":"2026-01-29T12:02:50","percent_change":0.0,"prev_day_close":686.550018310547},{"option":"SPXW261231P06650000","bid":318.0,"bid_size":0.0,"ask":319.3,"ask_size":0.0,"iv":0.199,"open_interest":22.0,"volume":1.0,"delta":-0.3424,"gamma":0.0003,"vega":23.3445,"theta":-0.6988,"rho":-23.1917,"theo":319.1947,"change":-13.2,"open":315.1,"high":315.1,"low":315.1,"tick":"up","last_trade_price":315.1,"last_trade_time":"2026-02-18T10:01:28","percent_change":-4.02071,"prev_day_close":328.300003051758},{"option":"SPXW261231C06655000","bid":703.0,"bid_size":0.0,"ask":704.5,"ask_size":0.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":0.6578,"gamma":0.0003,"vega":23.3787,"theta":-0.655,"rho":33.2058,"theo":702.3492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":683.0},{"option":"SPXW261231P06655000","bid":319.4,"bid_size":0.0,"ask":320.6,"ask_size":0.0,"iv":0.1987,"open_interest":6.0,"volume":0.0,"delta":-0.3438,"gamma":0.0003,"vega":23.3787,"theta":-0.6987,"rho":-23.2853,"theo":320.5184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.66,"last_trade_time":"2026-01-08T15:52:32","percent_change":0.0,"prev_day_close":329.699996948242},{"option":"SPXW261231C06660000","bid":699.5,"bid_size":0.0,"ask":701.0,"ask_size":0.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":0.6564,"gamma":0.0003,"vega":23.4126,"theta":-0.6554,"rho":33.1542,"theo":698.8435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.650024414062},{"option":"SPXW261231P06660000","bid":320.7,"bid_size":0.0,"ask":322.1,"ask_size":0.0,"iv":0.1984,"open_interest":92.0,"volume":0.0,"delta":-0.3451,"gamma":0.0003,"vega":23.4126,"theta":-0.6986,"rho":-23.379,"theo":321.8474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.92,"last_trade_time":"2025-12-26T09:50:21","percent_change":0.0,"prev_day_close":331.049987792969},{"option":"SPXW261231C06665000","bid":696.0,"bid_size":0.0,"ask":697.5,"ask_size":0.0,"iv":0.1981,"open_interest":4.0,"volume":0.0,"delta":0.655,"gamma":0.0003,"vega":23.4463,"theta":-0.6559,"rho":33.1025,"theo":695.3431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":715.32,"last_trade_time":"2026-01-02T09:43:47","percent_change":0.0,"prev_day_close":676.100006103516},{"option":"SPXW261231P06665000","bid":322.0,"bid_size":0.0,"ask":323.4,"ask_size":0.0,"iv":0.1981,"open_interest":2.0,"volume":0.0,"delta":-0.3465,"gamma":0.0003,"vega":23.4463,"theta":-0.6985,"rho":-23.473,"theo":323.1816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.07,"last_trade_time":"2026-02-04T13:23:27","percent_change":0.0,"prev_day_close":332.5},{"option":"SPXW261231C06670000","bid":692.5,"bid_size":0.0,"ask":694.0,"ask_size":0.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.6537,"gamma":0.0003,"vega":23.4797,"theta":-0.6563,"rho":33.0506,"theo":691.8479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":672.700012207031},{"option":"SPXW261231P06670000","bid":323.4,"bid_size":0.0,"ask":324.6,"ask_size":0.0,"iv":0.1978,"open_interest":4.0,"volume":0.0,"delta":-0.3479,"gamma":0.0003,"vega":23.4797,"theta":-0.6984,"rho":-23.5671,"theo":324.5211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.33,"last_trade_time":"2026-01-09T10:32:25","percent_change":0.0,"prev_day_close":333.900009155273},{"option":"SPXW261231C06675000","bid":689.0,"bid_size":0.0,"ask":690.5,"ask_size":0.0,"iv":0.1975,"open_interest":4.0,"volume":0.0,"delta":0.6523,"gamma":0.0003,"vega":23.5129,"theta":-0.6567,"rho":32.9985,"theo":688.358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":701.92,"last_trade_time":"2026-01-02T10:17:35","percent_change":0.0,"prev_day_close":669.149993896484},{"option":"SPXW261231P06675000","bid":324.7,"bid_size":0.0,"ask":326.1,"ask_size":0.0,"iv":0.1975,"open_interest":5.0,"volume":0.0,"delta":-0.3493,"gamma":0.0003,"vega":23.5129,"theta":-0.6982,"rho":-23.6614,"theo":325.8659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.18,"last_trade_time":"2026-01-28T10:31:21","percent_change":0.0,"prev_day_close":335.25},{"option":"SPXW261231C06680000","bid":685.5,"bid_size":0.0,"ask":687.0,"ask_size":0.0,"iv":0.1972,"open_interest":2.0,"volume":0.0,"delta":0.6509,"gamma":0.0003,"vega":23.5459,"theta":-0.6571,"rho":32.9461,"theo":684.8734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":714.01,"last_trade_time":"2026-01-02T09:58:56","percent_change":0.0,"prev_day_close":665.799987792969},{"option":"SPXW261231P06680000","bid":326.1,"bid_size":0.0,"ask":327.3,"ask_size":0.0,"iv":0.1973,"open_interest":0.0,"volume":0.0,"delta":-0.3507,"gamma":0.0003,"vega":23.5459,"theta":-0.6981,"rho":-23.756,"theo":327.2159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.599990844727},{"option":"SPXW261231C06685000","bid":682.0,"bid_size":0.0,"ask":683.5,"ask_size":0.0,"iv":0.1969,"open_interest":0.0,"volume":0.0,"delta":0.6495,"gamma":0.0003,"vega":23.5786,"theta":-0.6575,"rho":32.8936,"theo":681.394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":662.349975585938},{"option":"SPXW261231P06685000","bid":327.4,"bid_size":0.0,"ask":328.9,"ask_size":0.0,"iv":0.197,"open_interest":3.0,"volume":0.0,"delta":-0.3521,"gamma":0.0003,"vega":23.5786,"theta":-0.6979,"rho":-23.8507,"theo":328.5712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.77,"last_trade_time":"2026-01-05T11:20:06","percent_change":0.0,"prev_day_close":338.0},{"option":"SPXW261231C06690000","bid":678.5,"bid_size":0.0,"ask":680.0,"ask_size":0.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":0.6481,"gamma":0.0003,"vega":23.6112,"theta":-0.6579,"rho":32.8409,"theo":677.92,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":659.0},{"option":"SPXW261231P06690000","bid":328.8,"bid_size":0.0,"ask":330.0,"ask_size":0.0,"iv":0.1967,"open_interest":1.0,"volume":0.0,"delta":-0.3535,"gamma":0.0003,"vega":23.6112,"theta":-0.6978,"rho":-23.9456,"theo":329.9319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.02,"last_trade_time":"2026-01-05T11:20:06","percent_change":0.0,"prev_day_close":339.400009155273},{"option":"SPXW261231C06695000","bid":675.1,"bid_size":0.0,"ask":676.6,"ask_size":0.0,"iv":0.1964,"open_interest":1.0,"volume":0.0,"delta":0.6467,"gamma":0.0003,"vega":23.6434,"theta":-0.6583,"rho":32.7878,"theo":674.4513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":772.07,"last_trade_time":"2026-01-28T10:34:26","percent_change":0.0,"prev_day_close":655.449981689453},{"option":"SPXW261231P06695000","bid":330.1,"bid_size":0.0,"ask":331.5,"ask_size":0.0,"iv":0.1964,"open_interest":200.0,"volume":0.0,"delta":-0.3549,"gamma":0.0003,"vega":23.6434,"theta":-0.6976,"rho":-24.0408,"theo":331.2979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.38,"last_trade_time":"2026-01-09T12:30:52","percent_change":0.0,"prev_day_close":340.800003051758},{"option":"SPXW261231C06700000","bid":671.6,"bid_size":0.0,"ask":673.1,"ask_size":0.0,"iv":0.1961,"open_interest":27.0,"volume":0.0,"delta":0.6452,"gamma":0.0003,"vega":23.6755,"theta":-0.6586,"rho":32.7346,"theo":670.9879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":651.97,"last_trade_time":"2026-02-13T10:59:14","percent_change":0.0,"prev_day_close":652.0},{"option":"SPXW261231P06700000","bid":331.5,"bid_size":0.0,"ask":332.9,"ask_size":0.0,"iv":0.1961,"open_interest":260.0,"volume":0.0,"delta":-0.3563,"gamma":0.0003,"vega":23.6755,"theta":-0.6974,"rho":-24.1363,"theo":332.6692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.3,"last_trade_time":"2026-02-13T10:30:15","percent_change":0.0,"prev_day_close":342.199996948242},{"option":"SPXW261231C06705000","bid":668.1,"bid_size":0.0,"ask":669.6,"ask_size":0.0,"iv":0.1958,"open_interest":0.0,"volume":0.0,"delta":0.6438,"gamma":0.0003,"vega":23.7073,"theta":-0.659,"rho":32.6811,"theo":667.5299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":648.75},{"option":"SPXW261231P06705000","bid":332.9,"bid_size":0.0,"ask":334.1,"ask_size":0.0,"iv":0.1958,"open_interest":2.0,"volume":0.0,"delta":-0.3577,"gamma":0.0003,"vega":23.7073,"theta":-0.6972,"rho":-24.232,"theo":334.0458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":340.33,"last_trade_time":"2026-02-12T14:34:11","percent_change":0.0,"prev_day_close":343.599990844727},{"option":"SPXW261231C06710000","bid":664.6,"bid_size":0.0,"ask":666.1,"ask_size":0.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":0.6424,"gamma":0.0003,"vega":23.7389,"theta":-0.6593,"rho":32.6272,"theo":664.0773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.200012207031},{"option":"SPXW261231P06710000","bid":334.2,"bid_size":0.0,"ask":335.6,"ask_size":0.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-0.3591,"gamma":0.0003,"vega":23.7389,"theta":-0.6969,"rho":-24.3281,"theo":335.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":345.099990844727},{"option":"SPXW261231C06715000","bid":661.2,"bid_size":0.0,"ask":662.7,"ask_size":0.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":0.641,"gamma":0.0003,"vega":23.7703,"theta":-0.6596,"rho":32.5731,"theo":660.6301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":641.799987792969},{"option":"SPXW261231P06715000","bid":335.6,"bid_size":0.0,"ask":337.0,"ask_size":0.0,"iv":0.1952,"open_interest":2.0,"volume":0.0,"delta":-0.3606,"gamma":0.0003,"vega":23.7703,"theta":-0.6967,"rho":-24.4244,"theo":336.8154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":354.09,"last_trade_time":"2026-02-05T14:23:51","percent_change":0.0,"prev_day_close":346.5},{"option":"SPXW261231C06720000","bid":657.7,"bid_size":0.0,"ask":659.2,"ask_size":0.0,"iv":0.1949,"open_interest":1.0,"volume":0.0,"delta":0.6396,"gamma":0.0003,"vega":23.8015,"theta":-0.6599,"rho":32.5186,"theo":657.1883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":712.26,"last_trade_time":"2026-01-29T12:35:57","percent_change":0.0,"prev_day_close":638.350006103516},{"option":"SPXW261231P06720000","bid":337.0,"bid_size":0.0,"ask":338.2,"ask_size":0.0,"iv":0.1949,"open_interest":1.0,"volume":0.0,"delta":-0.362,"gamma":0.0003,"vega":23.8015,"theta":-0.6965,"rho":-24.5211,"theo":338.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.76,"last_trade_time":"2026-02-12T10:53:49","percent_change":0.0,"prev_day_close":347.850006103516},{"option":"SPXW261231C06725000","bid":654.3,"bid_size":0.0,"ask":655.8,"ask_size":0.0,"iv":0.1946,"open_interest":1.0,"volume":0.0,"delta":0.6381,"gamma":0.0003,"vega":23.8325,"theta":-0.6602,"rho":32.4638,"theo":653.752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":656.77,"last_trade_time":"2026-02-12T13:56:02","percent_change":0.0,"prev_day_close":635.149993896484},{"option":"SPXW261231P06725000","bid":338.3,"bid_size":0.0,"ask":339.6,"ask_size":0.0,"iv":0.1946,"open_interest":87.0,"volume":0.0,"delta":-0.3634,"gamma":0.0003,"vega":23.8325,"theta":-0.6962,"rho":-24.6181,"theo":339.6066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.0,"last_trade_time":"2026-02-12T13:28:26","percent_change":0.0,"prev_day_close":349.300003051758},{"option":"SPXW261231C06730000","bid":650.8,"bid_size":0.0,"ask":652.3,"ask_size":0.0,"iv":0.1943,"open_interest":17.0,"volume":0.0,"delta":0.6367,"gamma":0.0003,"vega":23.8632,"theta":-0.6605,"rho":32.4086,"theo":650.3212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":614.93,"last_trade_time":"2026-02-17T13:16:49","percent_change":0.0,"prev_day_close":631.600006103516},{"option":"SPXW261231P06730000","bid":339.7,"bid_size":0.0,"ask":341.0,"ask_size":0.0,"iv":0.1943,"open_interest":2.0,"volume":0.0,"delta":-0.3649,"gamma":0.0003,"vega":23.8632,"theta":-0.696,"rho":-24.7156,"theo":341.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.04,"last_trade_time":"2025-12-31T14:40:03","percent_change":0.0,"prev_day_close":350.800003051758},{"option":"SPXW261231C06735000","bid":647.4,"bid_size":0.0,"ask":648.9,"ask_size":0.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":0.6352,"gamma":0.0003,"vega":23.8938,"theta":-0.6608,"rho":32.353,"theo":646.8959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.200012207031},{"option":"SPXW261231P06735000","bid":341.1,"bid_size":0.0,"ask":342.6,"ask_size":0.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":-0.3663,"gamma":0.0003,"vega":23.8938,"theta":-0.6957,"rho":-24.8134,"theo":342.4198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":352.199996948242},{"option":"SPXW261231C06740000","bid":644.0,"bid_size":0.0,"ask":645.4,"ask_size":0.0,"iv":0.1937,"open_interest":1.0,"volume":0.0,"delta":0.6338,"gamma":0.0003,"vega":23.9241,"theta":-0.6611,"rho":32.297,"theo":643.4761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":716.79,"last_trade_time":"2026-02-10T09:59:11","percent_change":0.0,"prev_day_close":624.799987792969},{"option":"SPXW261231P06740000","bid":342.5,"bid_size":0.0,"ask":344.0,"ask_size":0.0,"iv":0.1937,"open_interest":1.0,"volume":0.0,"delta":-0.3678,"gamma":0.0003,"vega":23.9241,"theta":-0.6954,"rho":-24.9116,"theo":343.8347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":329.17,"last_trade_time":"2026-01-08T15:29:48","percent_change":0.0,"prev_day_close":353.699996948242},{"option":"SPXW261231C06745000","bid":640.5,"bid_size":0.0,"ask":642.0,"ask_size":0.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.6323,"gamma":0.0003,"vega":23.9543,"theta":-0.6613,"rho":32.2405,"theo":640.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.5},{"option":"SPXW261231P06745000","bid":343.9,"bid_size":0.0,"ask":345.2,"ask_size":0.0,"iv":0.1934,"open_interest":1.0,"volume":0.0,"delta":-0.3692,"gamma":0.0003,"vega":23.9543,"theta":-0.6951,"rho":-25.0103,"theo":345.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":332.63,"last_trade_time":"2026-02-06T15:26:29","percent_change":0.0,"prev_day_close":355.099990844727},{"option":"SPXW261231C06750000","bid":637.1,"bid_size":0.0,"ask":638.6,"ask_size":0.0,"iv":0.1931,"open_interest":140.0,"volume":0.0,"delta":0.6309,"gamma":0.0003,"vega":23.9842,"theta":-0.6616,"rho":32.1836,"theo":636.6533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":637.02,"last_trade_time":"2026-02-06T10:28:09","percent_change":0.0,"prev_day_close":618.0},{"option":"SPXW261231P06750000","bid":345.3,"bid_size":0.0,"ask":346.6,"ask_size":0.0,"iv":0.1931,"open_interest":112.0,"volume":2.0,"delta":-0.3707,"gamma":0.0003,"vega":23.9842,"theta":-0.6948,"rho":-25.1094,"theo":346.6812,"change":-18.87,"open":337.68,"high":337.68,"low":337.68,"tick":"down","last_trade_price":337.68,"last_trade_time":"2026-02-18T11:49:44","percent_change":-5.29238,"prev_day_close":356.549987792969},{"option":"SPXW261231C06755000","bid":633.7,"bid_size":0.0,"ask":635.2,"ask_size":0.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":0.6294,"gamma":0.0003,"vega":24.0139,"theta":-0.6618,"rho":32.1262,"theo":633.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.700012207031},{"option":"SPXW261231P06755000","bid":346.8,"bid_size":0.0,"ask":348.2,"ask_size":0.0,"iv":0.1928,"open_interest":2.0,"volume":0.0,"delta":-0.3722,"gamma":0.0003,"vega":24.0139,"theta":-0.6944,"rho":-25.209,"theo":348.113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":335.28,"last_trade_time":"2026-02-06T15:26:29","percent_change":0.0,"prev_day_close":358.049987792969},{"option":"SPXW261231C06760000","bid":630.3,"bid_size":0.0,"ask":631.8,"ask_size":0.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":0.6279,"gamma":0.0003,"vega":24.0434,"theta":-0.662,"rho":32.0683,"theo":629.8531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.350006103516},{"option":"SPXW261231P06760000","bid":348.2,"bid_size":0.0,"ask":349.6,"ask_size":0.0,"iv":0.1925,"open_interest":0.0,"volume":0.0,"delta":-0.3736,"gamma":0.0003,"vega":24.0434,"theta":-0.6941,"rho":-25.3091,"theo":349.5504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.599990844727},{"option":"SPXW261231C06765000","bid":626.9,"bid_size":0.0,"ask":628.4,"ask_size":0.0,"iv":0.1922,"open_interest":2.0,"volume":0.0,"delta":0.6264,"gamma":0.0003,"vega":24.0727,"theta":-0.6622,"rho":32.0099,"theo":626.4615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":668.71,"last_trade_time":"2026-01-05T11:19:45","percent_change":0.0,"prev_day_close":607.949981689453},{"option":"SPXW261231P06765000","bid":349.6,"bid_size":0.0,"ask":351.1,"ask_size":0.0,"iv":0.1922,"open_interest":3.0,"volume":0.0,"delta":-0.3751,"gamma":0.0003,"vega":24.0727,"theta":-0.6938,"rho":-25.4097,"theo":350.9935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":356.93,"last_trade_time":"2026-02-17T14:04:27","percent_change":0.0,"prev_day_close":360.950012207031},{"option":"SPXW261231C06770000","bid":623.5,"bid_size":0.0,"ask":625.0,"ask_size":0.0,"iv":0.1919,"open_interest":1.0,"volume":0.0,"delta":0.625,"gamma":0.0003,"vega":24.1017,"theta":-0.6624,"rho":31.951,"theo":623.0758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":693.43,"last_trade_time":"2026-02-02T10:06:21","percent_change":0.0,"prev_day_close":604.699981689453},{"option":"SPXW261231P06770000","bid":351.0,"bid_size":0.0,"ask":352.4,"ask_size":0.0,"iv":0.192,"open_interest":1.0,"volume":0.0,"delta":-0.3766,"gamma":0.0003,"vega":24.1017,"theta":-0.6934,"rho":-25.5108,"theo":352.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":320.93,"last_trade_time":"2026-02-09T11:54:36","percent_change":0.0,"prev_day_close":362.450012207031},{"option":"SPXW261231C06775000","bid":620.1,"bid_size":0.0,"ask":621.6,"ask_size":0.0,"iv":0.1916,"open_interest":51.0,"volume":0.0,"delta":0.6235,"gamma":0.0003,"vega":24.1306,"theta":-0.6626,"rho":31.8916,"theo":619.6958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":672.32,"last_trade_time":"2026-02-11T13:29:55","percent_change":0.0,"prev_day_close":601.299987792969},{"option":"SPXW261231P06775000","bid":352.5,"bid_size":0.0,"ask":353.9,"ask_size":0.0,"iv":0.1917,"open_interest":6.0,"volume":0.0,"delta":-0.3781,"gamma":0.0003,"vega":24.1306,"theta":-0.693,"rho":-25.6124,"theo":353.8971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":359.93,"last_trade_time":"2026-02-17T14:04:27","percent_change":0.0,"prev_day_close":363.950012207031},{"option":"SPXW261231C06780000","bid":616.7,"bid_size":0.0,"ask":618.2,"ask_size":0.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":0.622,"gamma":0.0003,"vega":24.1592,"theta":-0.6628,"rho":31.8317,"theo":616.3217,"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":597.949981689453},{"option":"SPXW261231P06780000","bid":353.9,"bid_size":0.0,"ask":355.4,"ask_size":0.0,"iv":0.1914,"open_interest":2.0,"volume":0.0,"delta":-0.3796,"gamma":0.0003,"vega":24.1592,"theta":-0.6927,"rho":-25.7145,"theo":355.3576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":323.58,"last_trade_time":"2026-02-09T11:54:36","percent_change":0.0,"prev_day_close":365.450012207031},{"option":"SPXW261231C06785000","bid":613.3,"bid_size":0.0,"ask":614.8,"ask_size":0.0,"iv":0.1911,"open_interest":1.0,"volume":0.0,"delta":0.6205,"gamma":0.0003,"vega":24.1875,"theta":-0.6629,"rho":31.7712,"theo":612.9534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":600.0,"last_trade_time":"2026-02-05T12:40:33","percent_change":0.0,"prev_day_close":594.600006103516},{"option":"SPXW261231P06785000","bid":355.4,"bid_size":0.0,"ask":356.8,"ask_size":0.0,"iv":0.1911,"open_interest":5.0,"volume":0.0,"delta":-0.3811,"gamma":0.0003,"vega":24.1875,"theta":-0.6923,"rho":-25.8172,"theo":356.8241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":396.7,"last_trade_time":"2026-02-05T16:03:52","percent_change":0.0,"prev_day_close":366.950012207031},{"option":"SPXW261231C06790000","bid":609.9,"bid_size":0.0,"ask":611.4,"ask_size":0.0,"iv":0.1908,"open_interest":0.0,"volume":0.0,"delta":0.619,"gamma":0.0003,"vega":24.2157,"theta":-0.6631,"rho":31.7103,"theo":609.5911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.299987792969},{"option":"SPXW261231P06790000","bid":356.8,"bid_size":0.0,"ask":358.3,"ask_size":0.0,"iv":0.1908,"open_interest":1.0,"volume":0.0,"delta":-0.3826,"gamma":0.0003,"vega":24.2157,"theta":-0.6918,"rho":-25.9204,"theo":358.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.0,"last_trade_time":"2026-02-09T13:43:54","percent_change":0.0,"prev_day_close":368.450012207031},{"option":"SPXW261231C06795000","bid":606.6,"bid_size":0.0,"ask":608.1,"ask_size":0.0,"iv":0.1905,"open_interest":2.0,"volume":0.0,"delta":0.6175,"gamma":0.0003,"vega":24.2435,"theta":-0.6632,"rho":31.6488,"theo":606.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":700.39,"last_trade_time":"2026-01-28T10:34:26","percent_change":0.0,"prev_day_close":588.0},{"option":"SPXW261231P06795000","bid":358.3,"bid_size":0.0,"ask":359.6,"ask_size":0.0,"iv":0.1905,"open_interest":11.0,"volume":0.0,"delta":-0.3841,"gamma":0.0003,"vega":24.2435,"theta":-0.6914,"rho":-26.024,"theo":359.7747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":326.18,"last_trade_time":"2026-02-10T10:10:32","percent_change":0.0,"prev_day_close":370.049987792969},{"option":"SPXW261231C06800000","bid":603.2,"bid_size":0.0,"ask":604.7,"ask_size":0.0,"iv":0.1902,"open_interest":248.0,"volume":0.0,"delta":0.616,"gamma":0.0003,"vega":24.2712,"theta":-0.6633,"rho":31.5868,"theo":602.8843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":591.38,"last_trade_time":"2026-02-17T14:07:00","percent_change":0.0,"prev_day_close":584.649993896484},{"option":"SPXW261231P06800000","bid":359.8,"bid_size":0.0,"ask":361.2,"ask_size":0.0,"iv":0.1902,"open_interest":462.0,"volume":11.0,"delta":-0.3856,"gamma":0.0003,"vega":24.2712,"theta":-0.691,"rho":-26.1282,"theo":361.259,"change":-19.5,"open":355.1,"high":355.1,"low":352.1,"tick":"down","last_trade_price":352.1,"last_trade_time":"2026-02-18T12:13:56","percent_change":-5.24758,"prev_day_close":371.599990844727},{"option":"SPXW261231C06805000","bid":599.9,"bid_size":0.0,"ask":601.3,"ask_size":0.0,"iv":0.1899,"open_interest":2.0,"volume":0.0,"delta":0.6145,"gamma":0.0003,"vega":24.2986,"theta":-0.6634,"rho":31.5243,"theo":599.54,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":612.03,"last_trade_time":"2026-01-21T11:06:40","percent_change":0.0,"prev_day_close":581.350006103516},{"option":"SPXW261231P06805000","bid":361.3,"bid_size":0.0,"ask":362.7,"ask_size":0.0,"iv":0.1899,"open_interest":9.0,"volume":2.0,"delta":-0.3871,"gamma":0.0003,"vega":24.2986,"theta":-0.6906,"rho":-26.233,"theo":362.7494,"change":-11.62,"open":362.28,"high":362.28,"low":361.43,"tick":"down","last_trade_price":361.43,"last_trade_time":"2026-02-18T15:46:29","percent_change":-3.11486,"prev_day_close":373.049987792969},{"option":"SPXW261231C06810000","bid":596.5,"bid_size":0.0,"ask":598.0,"ask_size":0.0,"iv":0.1896,"open_interest":0.0,"volume":0.0,"delta":0.6129,"gamma":0.0003,"vega":24.3257,"theta":-0.6635,"rho":31.4613,"theo":596.2018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.050018310547},{"option":"SPXW261231P06810000","bid":362.8,"bid_size":0.0,"ask":364.2,"ask_size":0.0,"iv":0.1896,"open_interest":11.0,"volume":10.0,"delta":-0.3886,"gamma":0.0003,"vega":24.3257,"theta":-0.6901,"rho":-26.3381,"theo":364.2458,"change":-16.6,"open":358.05,"high":358.05,"low":358.05,"tick":"down","last_trade_price":358.05,"last_trade_time":"2026-02-18T10:04:18","percent_change":-4.4308,"prev_day_close":374.649993896484},{"option":"SPXW261231C06815000","bid":593.2,"bid_size":0.0,"ask":594.6,"ask_size":0.0,"iv":0.1893,"open_interest":0.0,"volume":0.0,"delta":0.6114,"gamma":0.0003,"vega":24.3525,"theta":-0.6636,"rho":31.3979,"theo":592.8697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.75},{"option":"SPXW261231P06815000","bid":364.2,"bid_size":0.0,"ask":365.6,"ask_size":0.0,"iv":0.1893,"open_interest":1.0,"volume":0.0,"delta":-0.3901,"gamma":0.0003,"vega":24.3525,"theta":-0.6896,"rho":-26.4438,"theo":365.7484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":333.05,"last_trade_time":"2026-02-09T11:55:38","percent_change":0.0,"prev_day_close":376.149993896484},{"option":"SPXW261231C06820000","bid":589.8,"bid_size":0.0,"ask":591.3,"ask_size":0.0,"iv":0.189,"open_interest":2.0,"volume":0.0,"delta":0.6099,"gamma":0.0003,"vega":24.3791,"theta":-0.6637,"rho":31.3339,"theo":589.5437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":587.67,"last_trade_time":"2026-02-12T11:52:58","percent_change":0.0,"prev_day_close":571.5},{"option":"SPXW261231P06820000","bid":365.7,"bid_size":0.0,"ask":367.1,"ask_size":0.0,"iv":0.189,"open_interest":14.0,"volume":0.0,"delta":-0.3917,"gamma":0.0003,"vega":24.3791,"theta":-0.6891,"rho":-26.5499,"theo":367.2571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":377.07,"last_trade_time":"2026-02-12T11:52:58","percent_change":0.0,"prev_day_close":377.800003051758},{"option":"SPXW261231C06825000","bid":586.5,"bid_size":0.0,"ask":588.0,"ask_size":0.0,"iv":0.1887,"open_interest":14.0,"volume":0.0,"delta":0.6083,"gamma":0.0003,"vega":24.4053,"theta":-0.6637,"rho":31.2696,"theo":586.2239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":613.08,"last_trade_time":"2025-12-31T13:54:51","percent_change":0.0,"prev_day_close":568.300018310547},{"option":"SPXW261231P06825000","bid":367.2,"bid_size":0.0,"ask":368.7,"ask_size":0.0,"iv":0.1887,"open_interest":24.0,"volume":0.0,"delta":-0.3932,"gamma":0.0003,"vega":24.4053,"theta":-0.6886,"rho":-26.6565,"theo":368.772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":409.93,"last_trade_time":"2026-02-17T10:37:19","percent_change":0.0,"prev_day_close":379.25},{"option":"SPXW261231C06830000","bid":583.2,"bid_size":0.0,"ask":584.7,"ask_size":0.0,"iv":0.1884,"open_interest":1.0,"volume":0.0,"delta":0.6068,"gamma":0.0003,"vega":24.4312,"theta":-0.6638,"rho":31.2048,"theo":582.9104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":634.66,"last_trade_time":"2026-01-08T10:20:18","percent_change":0.0,"prev_day_close":564.949981689453},{"option":"SPXW261231P06830000","bid":368.8,"bid_size":0.0,"ask":370.2,"ask_size":0.0,"iv":0.1884,"open_interest":22.0,"volume":0.0,"delta":-0.3948,"gamma":0.0003,"vega":24.4312,"theta":-0.6881,"rho":-26.7635,"theo":370.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.8,"last_trade_time":"2026-02-17T12:49:51","percent_change":0.0,"prev_day_close":380.900009155273},{"option":"SPXW261231C06835000","bid":579.9,"bid_size":0.0,"ask":581.3,"ask_size":0.0,"iv":0.1881,"open_interest":29.0,"volume":0.0,"delta":0.6053,"gamma":0.0003,"vega":24.4569,"theta":-0.6638,"rho":31.1398,"theo":579.6031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":584.2,"last_trade_time":"2026-01-21T11:36:15","percent_change":0.0,"prev_day_close":561.649993896484},{"option":"SPXW261231P06835000","bid":370.3,"bid_size":0.0,"ask":371.7,"ask_size":0.0,"iv":0.1881,"open_interest":9.0,"volume":0.0,"delta":-0.3963,"gamma":0.0003,"vega":24.4569,"theta":-0.6876,"rho":-26.8707,"theo":371.8205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":396.87,"last_trade_time":"2026-02-17T09:30:10","percent_change":0.0,"prev_day_close":382.449996948242},{"option":"SPXW261231C06840000","bid":576.5,"bid_size":0.0,"ask":578.0,"ask_size":0.0,"iv":0.1878,"open_interest":13.0,"volume":0.0,"delta":0.6037,"gamma":0.0003,"vega":24.4822,"theta":-0.6638,"rho":31.0745,"theo":576.3021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":620.3,"last_trade_time":"2026-01-14T11:23:59","percent_change":0.0,"prev_day_close":558.5},{"option":"SPXW261231P06840000","bid":371.8,"bid_size":0.0,"ask":373.2,"ask_size":0.0,"iv":0.1878,"open_interest":15.0,"volume":0.0,"delta":-0.3978,"gamma":0.0003,"vega":24.4822,"theta":-0.6871,"rho":-26.9782,"theo":373.3542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":398.42,"last_trade_time":"2026-02-17T09:30:10","percent_change":0.0,"prev_day_close":383.950012207031},{"option":"SPXW261231C06845000","bid":573.2,"bid_size":0.0,"ask":574.7,"ask_size":0.0,"iv":0.1875,"open_interest":1.0,"volume":0.0,"delta":0.6022,"gamma":0.0003,"vega":24.5073,"theta":-0.6638,"rho":31.0086,"theo":573.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":593.6,"last_trade_time":"2026-01-02T10:12:19","percent_change":0.0,"prev_day_close":555.149993896484},{"option":"SPXW261231P06845000","bid":373.3,"bid_size":0.0,"ask":374.8,"ask_size":0.0,"iv":0.1875,"open_interest":58.0,"volume":0.0,"delta":-0.3994,"gamma":0.0003,"vega":24.5073,"theta":-0.6865,"rho":-27.0863,"theo":374.8942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":339.5,"last_trade_time":"2026-02-10T10:09:46","percent_change":0.0,"prev_day_close":385.549987792969},{"option":"SPXW261231C06850000","bid":569.9,"bid_size":0.0,"ask":571.4,"ask_size":0.0,"iv":0.1872,"open_interest":294.0,"volume":0.0,"delta":0.6006,"gamma":0.0003,"vega":24.532,"theta":-0.6638,"rho":30.9424,"theo":569.7191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":606.64,"last_trade_time":"2026-02-06T16:11:37","percent_change":0.0,"prev_day_close":552.0},{"option":"SPXW261231P06850000","bid":374.9,"bid_size":0.0,"ask":376.2,"ask_size":0.0,"iv":0.1872,"open_interest":735.0,"volume":20.0,"delta":-0.401,"gamma":0.0003,"vega":24.532,"theta":-0.6859,"rho":-27.1947,"theo":376.4405,"change":-11.59,"open":375.78,"high":375.85,"low":375.56,"tick":"down","last_trade_price":375.56,"last_trade_time":"2026-02-18T15:46:20","percent_change":-2.99367,"prev_day_close":387.149993896484},{"option":"SPXW261231C06855000","bid":566.6,"bid_size":0.0,"ask":568.1,"ask_size":0.0,"iv":0.1869,"open_interest":11.0,"volume":1.0,"delta":0.599,"gamma":0.0003,"vega":24.5563,"theta":-0.6638,"rho":30.876,"theo":566.4371,"change":27.3,"open":576.0,"high":576.0,"low":576.0,"tick":"up","last_trade_price":576.0,"last_trade_time":"2026-02-18T10:04:34","percent_change":4.97539,"prev_day_close":548.700012207031},{"option":"SPXW261231P06855000","bid":376.4,"bid_size":0.0,"ask":377.9,"ask_size":0.0,"iv":0.1869,"open_interest":1.0,"volume":0.0,"delta":-0.4025,"gamma":0.0003,"vega":24.5563,"theta":-0.6854,"rho":-27.3033,"theo":377.9932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.73,"last_trade_time":"2026-01-02T16:03:44","percent_change":0.0,"prev_day_close":388.800003051758},{"option":"SPXW261231C06860000","bid":563.4,"bid_size":0.0,"ask":564.9,"ask_size":0.0,"iv":0.1866,"open_interest":22.0,"volume":0.0,"delta":0.5974,"gamma":0.0003,"vega":24.5804,"theta":-0.6638,"rho":30.8093,"theo":563.1616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":544.0,"last_trade_time":"2026-02-12T15:58:43","percent_change":0.0,"prev_day_close":545.449981689453},{"option":"SPXW261231P06860000","bid":378.1,"bid_size":0.0,"ask":379.3,"ask_size":0.0,"iv":0.1866,"open_interest":11.0,"volume":0.0,"delta":-0.4041,"gamma":0.0003,"vega":24.5804,"theta":-0.6848,"rho":-27.4122,"theo":379.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":389.41,"last_trade_time":"2026-02-12T11:52:58","percent_change":0.0,"prev_day_close":390.400009155273},{"option":"SPXW261231C06865000","bid":560.1,"bid_size":0.0,"ask":561.6,"ask_size":0.0,"iv":0.1863,"open_interest":7.0,"volume":0.0,"delta":0.5959,"gamma":0.0003,"vega":24.604,"theta":-0.6637,"rho":30.7424,"theo":559.8924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":598.2,"last_trade_time":"2026-01-05T14:36:57","percent_change":0.0,"prev_day_close":542.300018310547},{"option":"SPXW261231P06865000","bid":379.5,"bid_size":0.0,"ask":380.8,"ask_size":0.0,"iv":0.1863,"open_interest":2.0,"volume":1.0,"delta":-0.4057,"gamma":0.0003,"vega":24.604,"theta":-0.6842,"rho":-27.5214,"theo":381.1178,"change":-3.95,"open":388.0,"high":388.0,"low":388.0,"tick":"up","last_trade_price":388.0,"last_trade_time":"2026-02-18T15:13:21","percent_change":-1.00778,"prev_day_close":391.950012207031},{"option":"SPXW261231C06870000","bid":556.8,"bid_size":0.0,"ask":558.3,"ask_size":0.0,"iv":0.186,"open_interest":6.0,"volume":0.0,"delta":0.5943,"gamma":0.0003,"vega":24.6274,"theta":-0.6636,"rho":30.6752,"theo":556.6297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":569.03,"last_trade_time":"2026-01-21T11:06:40","percent_change":0.0,"prev_day_close":539.100006103516},{"option":"SPXW261231P06870000","bid":381.1,"bid_size":0.0,"ask":382.5,"ask_size":0.0,"iv":0.186,"open_interest":1.0,"volume":0.0,"delta":-0.4073,"gamma":0.0003,"vega":24.6274,"theta":-0.6836,"rho":-27.6307,"theo":382.6898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":396.43,"last_trade_time":"2026-02-12T12:57:52","percent_change":0.0,"prev_day_close":393.549987792969},{"option":"SPXW261231C06875000","bid":553.5,"bid_size":0.0,"ask":555.0,"ask_size":0.0,"iv":0.1857,"open_interest":2661.0,"volume":0.0,"delta":0.5927,"gamma":0.0003,"vega":24.6504,"theta":-0.6636,"rho":30.6078,"theo":553.3735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":515.03,"last_trade_time":"2026-02-17T09:52:38","percent_change":0.0,"prev_day_close":535.899993896484},{"option":"SPXW261231P06875000","bid":382.6,"bid_size":0.0,"ask":384.1,"ask_size":0.0,"iv":0.1858,"open_interest":20.0,"volume":0.0,"delta":-0.4088,"gamma":0.0003,"vega":24.6504,"theta":-0.6829,"rho":-27.7403,"theo":384.2682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":348.7,"last_trade_time":"2026-01-09T13:46:16","percent_change":0.0,"prev_day_close":395.300003051758},{"option":"SPXW261231C06880000","bid":550.3,"bid_size":0.0,"ask":551.8,"ask_size":0.0,"iv":0.1854,"open_interest":13.0,"volume":0.0,"delta":0.5911,"gamma":0.0003,"vega":24.673,"theta":-0.6635,"rho":30.5403,"theo":550.1237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":576.13,"last_trade_time":"2026-01-29T10:58:41","percent_change":0.0,"prev_day_close":532.600006103516},{"option":"SPXW261231P06880000","bid":384.2,"bid_size":0.0,"ask":385.6,"ask_size":0.0,"iv":0.1855,"open_interest":12.0,"volume":0.0,"delta":-0.4104,"gamma":0.0003,"vega":24.673,"theta":-0.6823,"rho":-27.85,"theo":385.8531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.9,"last_trade_time":"2026-02-11T14:14:00","percent_change":0.0,"prev_day_close":396.900009155273},{"option":"SPXW261231C06885000","bid":547.0,"bid_size":0.0,"ask":548.5,"ask_size":0.0,"iv":0.1852,"open_interest":7.0,"volume":0.0,"delta":0.5895,"gamma":0.0003,"vega":24.6953,"theta":-0.6634,"rho":30.4726,"theo":546.8805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":587.8,"last_trade_time":"2026-02-12T10:38:11","percent_change":0.0,"prev_day_close":529.5},{"option":"SPXW261231P06885000","bid":385.8,"bid_size":0.0,"ask":387.1,"ask_size":0.0,"iv":0.1852,"open_interest":9.0,"volume":0.0,"delta":-0.412,"gamma":0.0003,"vega":24.6953,"theta":-0.6816,"rho":-27.96,"theo":387.4445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.1,"last_trade_time":"2026-01-05T10:38:26","percent_change":0.0,"prev_day_close":398.550003051758},{"option":"SPXW261231C06890000","bid":543.8,"bid_size":0.0,"ask":545.3,"ask_size":0.0,"iv":0.1848,"open_interest":1.0,"volume":0.0,"delta":0.5879,"gamma":0.0003,"vega":24.7172,"theta":-0.6633,"rho":30.4046,"theo":543.6437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":594.86,"last_trade_time":"2026-01-29T13:46:37","percent_change":0.0,"prev_day_close":526.300018310547},{"option":"SPXW261231P06890000","bid":387.4,"bid_size":0.0,"ask":388.9,"ask_size":0.0,"iv":0.1849,"open_interest":39.0,"volume":0.0,"delta":-0.4136,"gamma":0.0003,"vega":24.7172,"theta":-0.681,"rho":-28.0701,"theo":389.0425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.85,"last_trade_time":"2026-02-11T14:14:00","percent_change":0.0,"prev_day_close":400.199996948242},{"option":"SPXW261231C06895000","bid":540.5,"bid_size":0.0,"ask":542.1,"ask_size":0.0,"iv":0.1846,"open_interest":4.0,"volume":0.0,"delta":0.5863,"gamma":0.0003,"vega":24.7388,"theta":-0.6631,"rho":30.3365,"theo":540.4135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":631.06,"last_trade_time":"2026-01-28T10:34:26","percent_change":0.0,"prev_day_close":523.100006103516},{"option":"SPXW261231P06895000","bid":389.0,"bid_size":0.0,"ask":390.5,"ask_size":0.0,"iv":0.1846,"open_interest":6.0,"volume":2.0,"delta":-0.4152,"gamma":0.0003,"vega":24.7388,"theta":-0.6803,"rho":-28.1804,"theo":390.647,"change":-19.25,"open":382.0,"high":382.6,"low":382.0,"tick":"up","last_trade_price":382.6,"last_trade_time":"2026-02-18T13:32:47","percent_change":-4.79035,"prev_day_close":401.850006103516},{"option":"SPXW261231C06900000","bid":537.3,"bid_size":0.0,"ask":538.8,"ask_size":0.0,"iv":0.1843,"open_interest":1317.0,"volume":0.0,"delta":0.5847,"gamma":0.0003,"vega":24.76,"theta":-0.663,"rho":30.2683,"theo":537.1899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":526.55,"last_trade_time":"2026-02-17T14:07:00","percent_change":0.0,"prev_day_close":519.899993896484},{"option":"SPXW261231P06900000","bid":390.6,"bid_size":0.0,"ask":391.9,"ask_size":0.0,"iv":0.1843,"open_interest":412.0,"volume":0.0,"delta":-0.4169,"gamma":0.0003,"vega":24.76,"theta":-0.6796,"rho":-28.2909,"theo":392.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":399.75,"last_trade_time":"2026-02-17T14:07:00","percent_change":0.0,"prev_day_close":403.5},{"option":"SPXW261231C06905000","bid":534.1,"bid_size":0.0,"ask":535.6,"ask_size":0.0,"iv":0.184,"open_interest":9.0,"volume":0.0,"delta":0.5831,"gamma":0.0003,"vega":24.7808,"theta":-0.6628,"rho":30.1998,"theo":533.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":559.43,"last_trade_time":"2026-01-21T14:49:07","percent_change":0.0,"prev_day_close":516.700012207031},{"option":"SPXW261231P06905000","bid":392.2,"bid_size":0.0,"ask":393.6,"ask_size":0.0,"iv":0.184,"open_interest":55.0,"volume":0.0,"delta":-0.4185,"gamma":0.0003,"vega":24.7808,"theta":-0.6789,"rho":-28.4016,"theo":393.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.07,"last_trade_time":"2026-02-09T15:19:51","percent_change":0.0,"prev_day_close":405.199996948242},{"option":"SPXW261231C06910000","bid":530.9,"bid_size":0.0,"ask":532.4,"ask_size":0.0,"iv":0.1836,"open_interest":6.0,"volume":0.0,"delta":0.5814,"gamma":0.0003,"vega":24.8013,"theta":-0.6627,"rho":30.1312,"theo":530.7624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":564.05,"last_trade_time":"2026-01-05T10:11:38","percent_change":0.0,"prev_day_close":513.600006103516},{"option":"SPXW261231P06910000","bid":393.8,"bid_size":0.0,"ask":395.3,"ask_size":0.0,"iv":0.1837,"open_interest":53.0,"volume":2.0,"delta":-0.4201,"gamma":0.0003,"vega":24.8013,"theta":-0.6782,"rho":-28.5124,"theo":395.4999,"change":-21.52,"open":385.33,"high":385.33,"low":385.33,"tick":"down","last_trade_price":385.33,"last_trade_time":"2026-02-18T11:49:44","percent_change":-5.28942,"prev_day_close":406.850006103516},{"option":"SPXW261231C06915000","bid":527.7,"bid_size":0.0,"ask":529.2,"ask_size":0.0,"iv":0.1834,"open_interest":37.0,"volume":0.0,"delta":0.5798,"gamma":0.0003,"vega":24.8214,"theta":-0.6625,"rho":30.0623,"theo":527.5586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":609.0,"last_trade_time":"2026-02-02T14:26:53","percent_change":0.0,"prev_day_close":510.350006103516},{"option":"SPXW261231P06915000","bid":395.4,"bid_size":0.0,"ask":396.9,"ask_size":0.0,"iv":0.1834,"open_interest":2.0,"volume":0.0,"delta":-0.4217,"gamma":0.0003,"vega":24.8214,"theta":-0.6774,"rho":-28.6234,"theo":397.1308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.78,"last_trade_time":"2026-01-29T12:59:55","percent_change":0.0,"prev_day_close":408.550003051758},{"option":"SPXW261231C06920000","bid":524.5,"bid_size":0.0,"ask":526.0,"ask_size":0.0,"iv":0.1831,"open_interest":11.0,"volume":0.0,"delta":0.5782,"gamma":0.0003,"vega":24.8412,"theta":-0.6623,"rho":29.9933,"theo":524.3615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":516.59,"last_trade_time":"2026-02-13T14:39:32","percent_change":0.0,"prev_day_close":507.25},{"option":"SPXW261231P06920000","bid":397.1,"bid_size":0.0,"ask":398.6,"ask_size":0.0,"iv":0.1831,"open_interest":13.0,"volume":0.0,"delta":-0.4234,"gamma":0.0003,"vega":24.8412,"theta":-0.6767,"rho":-28.7347,"theo":398.7683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":377.92,"last_trade_time":"2026-02-03T11:39:11","percent_change":0.0,"prev_day_close":410.149993896484},{"option":"SPXW261231C06925000","bid":521.3,"bid_size":0.0,"ask":522.8,"ask_size":0.0,"iv":0.1828,"open_interest":1915.0,"volume":0.0,"delta":0.5766,"gamma":0.0003,"vega":24.8606,"theta":-0.6621,"rho":29.924,"theo":521.171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":569.8,"last_trade_time":"2026-01-29T12:26:35","percent_change":0.0,"prev_day_close":504.099990844727},{"option":"SPXW261231P06925000","bid":398.7,"bid_size":0.0,"ask":400.2,"ask_size":0.0,"iv":0.1828,"open_interest":25.0,"volume":0.0,"delta":-0.425,"gamma":0.0003,"vega":24.8606,"theta":-0.6759,"rho":-28.8462,"theo":400.4125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":379.42,"last_trade_time":"2026-02-03T11:39:11","percent_change":0.0,"prev_day_close":411.850006103516},{"option":"SPXW261231C06930000","bid":518.1,"bid_size":0.0,"ask":519.6,"ask_size":0.0,"iv":0.1825,"open_interest":3.0,"volume":0.0,"delta":0.5749,"gamma":0.0003,"vega":24.8796,"theta":-0.6618,"rho":29.8544,"theo":517.9873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":559.2,"last_trade_time":"2025-12-29T10:31:31","percent_change":0.0,"prev_day_close":500.949996948242},{"option":"SPXW261231P06930000","bid":400.4,"bid_size":0.0,"ask":401.8,"ask_size":0.0,"iv":0.1824,"open_interest":30.0,"volume":0.0,"delta":-0.4267,"gamma":0.0003,"vega":24.8796,"theta":-0.6751,"rho":-28.958,"theo":402.0634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":394.0,"last_trade_time":"2026-01-14T13:17:46","percent_change":0.0,"prev_day_close":413.649993896484},{"option":"SPXW261231C06935000","bid":514.9,"bid_size":0.0,"ask":516.4,"ask_size":0.0,"iv":0.1822,"open_interest":1.0,"volume":0.0,"delta":0.5732,"gamma":0.0003,"vega":24.8983,"theta":-0.6616,"rho":29.7846,"theo":514.8103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":565.05,"last_trade_time":"2026-01-29T13:46:37","percent_change":0.0,"prev_day_close":497.850006103516},{"option":"SPXW261231P06935000","bid":402.0,"bid_size":0.0,"ask":403.5,"ask_size":0.0,"iv":0.1822,"open_interest":10.0,"volume":0.0,"delta":-0.4283,"gamma":0.0003,"vega":24.8983,"theta":-0.6743,"rho":-29.07,"theo":403.7211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.33,"last_trade_time":"2026-01-29T13:46:37","percent_change":0.0,"prev_day_close":415.350006103516},{"option":"SPXW261231C06940000","bid":511.7,"bid_size":0.0,"ask":513.2,"ask_size":0.0,"iv":0.1819,"open_interest":31.0,"volume":0.0,"delta":0.5716,"gamma":0.0003,"vega":24.9166,"theta":-0.6613,"rho":29.7145,"theo":511.6401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":555.81,"last_trade_time":"2026-01-30T12:51:32","percent_change":0.0,"prev_day_close":494.800003051758},{"option":"SPXW261231P06940000","bid":403.7,"bid_size":0.0,"ask":405.2,"ask_size":0.0,"iv":0.1819,"open_interest":10.0,"volume":0.0,"delta":-0.43,"gamma":0.0003,"vega":24.9166,"theta":-0.6735,"rho":-29.1823,"theo":405.3855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":437.09,"last_trade_time":"2026-01-20T15:12:34","percent_change":0.0,"prev_day_close":417.050003051758},{"option":"SPXW261231C06945000","bid":508.6,"bid_size":0.0,"ask":510.1,"ask_size":0.0,"iv":0.1816,"open_interest":5.0,"volume":0.0,"delta":0.5699,"gamma":0.0003,"vega":24.9345,"theta":-0.6611,"rho":29.644,"theo":508.4767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":572.21,"last_trade_time":"2026-02-11T09:51:06","percent_change":0.0,"prev_day_close":491.699996948242},{"option":"SPXW261231P06945000","bid":405.3,"bid_size":0.0,"ask":406.8,"ask_size":0.0,"iv":0.1816,"open_interest":9.0,"volume":0.0,"delta":-0.4316,"gamma":0.0003,"vega":24.9345,"theta":-0.6727,"rho":-29.295,"theo":407.0568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":406.52,"last_trade_time":"2026-02-03T14:45:07","percent_change":0.0,"prev_day_close":418.800003051758},{"option":"SPXW261231C06950000","bid":505.4,"bid_size":0.0,"ask":506.9,"ask_size":0.0,"iv":0.1813,"open_interest":1156.0,"volume":0.0,"delta":0.5683,"gamma":0.0003,"vega":24.9521,"theta":-0.6608,"rho":29.5732,"theo":505.3201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":497.0,"last_trade_time":"2026-02-13T14:39:32","percent_change":0.0,"prev_day_close":488.600006103516},{"option":"SPXW261231P06950000","bid":407.0,"bid_size":0.0,"ask":408.5,"ask_size":0.0,"iv":0.1813,"open_interest":2033.0,"volume":0.0,"delta":-0.4333,"gamma":0.0003,"vega":24.9521,"theta":-0.6719,"rho":-29.408,"theo":408.7349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":374.1,"last_trade_time":"2026-02-12T09:36:54","percent_change":0.0,"prev_day_close":420.450012207031},{"option":"SPXW261231C06955000","bid":502.2,"bid_size":0.0,"ask":503.8,"ask_size":0.0,"iv":0.181,"open_interest":0.0,"volume":0.0,"delta":0.5666,"gamma":0.0003,"vega":24.9693,"theta":-0.6605,"rho":29.502,"theo":502.1705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.5},{"option":"SPXW261231P06955000","bid":408.7,"bid_size":0.0,"ask":410.2,"ask_size":0.0,"iv":0.181,"open_interest":4.0,"volume":0.0,"delta":-0.435,"gamma":0.0003,"vega":24.9693,"theta":-0.671,"rho":-29.5214,"theo":410.42,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":384.16,"last_trade_time":"2026-01-29T09:49:26","percent_change":0.0,"prev_day_close":422.25},{"option":"SPXW261231C06960000","bid":499.1,"bid_size":0.0,"ask":500.6,"ask_size":0.0,"iv":0.1807,"open_interest":10.0,"volume":0.0,"delta":0.5649,"gamma":0.0003,"vega":24.9862,"theta":-0.6602,"rho":29.4304,"theo":499.0278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.43,"last_trade_time":"2026-01-13T15:13:15","percent_change":0.0,"prev_day_close":482.350006103516},{"option":"SPXW261231P06960000","bid":410.4,"bid_size":0.0,"ask":411.8,"ask_size":0.0,"iv":0.1807,"open_interest":2.0,"volume":0.0,"delta":-0.4366,"gamma":0.0003,"vega":24.9862,"theta":-0.6701,"rho":-29.6353,"theo":412.1119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":383.03,"last_trade_time":"2026-01-22T09:31:09","percent_change":0.0,"prev_day_close":423.950012207031},{"option":"SPXW261231C06965000","bid":496.0,"bid_size":0.0,"ask":497.5,"ask_size":0.0,"iv":0.1804,"open_interest":4.0,"volume":1.0,"delta":0.5632,"gamma":0.0003,"vega":25.0026,"theta":-0.6599,"rho":29.3583,"theo":495.8921,"change":28.7,"open":508.1,"high":508.1,"low":508.1,"tick":"down","last_trade_price":508.1,"last_trade_time":"2026-02-18T11:20:20","percent_change":5.98665,"prev_day_close":479.400009155273},{"option":"SPXW261231P06965000","bid":412.1,"bid_size":0.0,"ask":413.5,"ask_size":0.0,"iv":0.1804,"open_interest":4.0,"volume":0.0,"delta":-0.4383,"gamma":0.0003,"vega":25.0026,"theta":-0.6693,"rho":-29.7496,"theo":413.8109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":420.82,"last_trade_time":"2026-02-13T14:05:44","percent_change":0.0,"prev_day_close":425.800003051758},{"option":"SPXW261231C06970000","bid":492.8,"bid_size":0.0,"ask":494.4,"ask_size":0.0,"iv":0.1802,"open_interest":6.0,"volume":0.0,"delta":0.5616,"gamma":0.0003,"vega":25.0187,"theta":-0.6595,"rho":29.2857,"theo":492.7634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":527.64,"last_trade_time":"2026-02-09T09:55:45","percent_change":0.0,"prev_day_close":476.149993896484},{"option":"SPXW261231P06970000","bid":413.8,"bid_size":0.0,"ask":415.3,"ask_size":0.0,"iv":0.1801,"open_interest":10.0,"volume":0.0,"delta":-0.44,"gamma":0.0003,"vega":25.0187,"theta":-0.6684,"rho":-29.8644,"theo":415.5169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":422.52,"last_trade_time":"2026-02-13T14:05:44","percent_change":0.0,"prev_day_close":427.550003051758},{"option":"SPXW261231C06975000","bid":489.7,"bid_size":0.0,"ask":491.2,"ask_size":0.0,"iv":0.1798,"open_interest":106.0,"volume":0.0,"delta":0.5599,"gamma":0.0004,"vega":25.0344,"theta":-0.6592,"rho":29.2126,"theo":489.6418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":528.22,"last_trade_time":"2026-02-04T10:29:49","percent_change":0.0,"prev_day_close":473.149993896484},{"option":"SPXW261231P06975000","bid":415.5,"bid_size":0.0,"ask":417.0,"ask_size":0.0,"iv":0.1798,"open_interest":234.0,"volume":0.0,"delta":-0.4417,"gamma":0.0004,"vega":25.0344,"theta":-0.6675,"rho":-29.9796,"theo":417.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":401.06,"last_trade_time":"2026-02-12T10:53:49","percent_change":0.0,"prev_day_close":429.25},{"option":"SPXW261231C06980000","bid":486.6,"bid_size":0.0,"ask":488.1,"ask_size":0.0,"iv":0.1795,"open_interest":22.0,"volume":0.0,"delta":0.5582,"gamma":0.0004,"vega":25.0498,"theta":-0.6588,"rho":29.139,"theo":486.5274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":538.17,"last_trade_time":"2026-02-10T15:31:33","percent_change":0.0,"prev_day_close":470.050003051758},{"option":"SPXW261231P06980000","bid":417.2,"bid_size":0.0,"ask":418.7,"ask_size":0.0,"iv":0.1796,"open_interest":41.0,"volume":0.0,"delta":-0.4434,"gamma":0.0004,"vega":25.0498,"theta":-0.6666,"rho":-30.0954,"theo":418.9503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":383.65,"last_trade_time":"2026-01-16T13:24:59","percent_change":0.0,"prev_day_close":431.099990844727},{"option":"SPXW261231C06985000","bid":483.5,"bid_size":0.0,"ask":485.0,"ask_size":0.0,"iv":0.1792,"open_interest":6.0,"volume":0.0,"delta":0.5565,"gamma":0.0004,"vega":25.0647,"theta":-0.6584,"rho":29.0649,"theo":483.4202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":522.31,"last_trade_time":"2026-02-04T10:24:25","percent_change":0.0,"prev_day_close":467.150009155273},{"option":"SPXW261231P06985000","bid":419.0,"bid_size":0.0,"ask":420.4,"ask_size":0.0,"iv":0.1793,"open_interest":3.0,"volume":0.0,"delta":-0.4451,"gamma":0.0004,"vega":25.0647,"theta":-0.6656,"rho":-30.2118,"theo":420.6777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":413.49,"last_trade_time":"2026-02-03T12:45:38","percent_change":0.0,"prev_day_close":432.900009155273},{"option":"SPXW261231C06990000","bid":480.4,"bid_size":0.0,"ask":481.9,"ask_size":0.0,"iv":0.179,"open_interest":1.0,"volume":0.0,"delta":0.5548,"gamma":0.0004,"vega":25.0793,"theta":-0.658,"rho":28.9901,"theo":480.3203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.06,"last_trade_time":"2026-02-17T10:37:02","percent_change":0.0,"prev_day_close":463.949996948242},{"option":"SPXW261231P06990000","bid":420.7,"bid_size":0.0,"ask":422.2,"ask_size":0.0,"iv":0.179,"open_interest":6.0,"volume":0.0,"delta":-0.4468,"gamma":0.0004,"vega":25.0793,"theta":-0.6647,"rho":-30.3288,"theo":422.4125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.6,"last_trade_time":"2026-02-05T13:55:18","percent_change":0.0,"prev_day_close":434.599990844727},{"option":"SPXW261231C06995000","bid":477.3,"bid_size":0.0,"ask":478.8,"ask_size":0.0,"iv":0.1786,"open_interest":11.0,"volume":0.0,"delta":0.553,"gamma":0.0004,"vega":25.0935,"theta":-0.6576,"rho":28.9148,"theo":477.2277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":528.52,"last_trade_time":"2026-02-10T15:31:33","percent_change":0.0,"prev_day_close":460.949996948242},{"option":"SPXW261231P06995000","bid":422.5,"bid_size":0.0,"ask":423.9,"ask_size":0.0,"iv":0.1787,"open_interest":3.0,"volume":0.0,"delta":-0.4485,"gamma":0.0004,"vega":25.0935,"theta":-0.6637,"rho":-30.4463,"theo":424.1545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.0,"last_trade_time":"2026-01-05T10:36:12","percent_change":0.0,"prev_day_close":436.5},{"option":"SPXW261231C07000000","bid":474.2,"bid_size":0.0,"ask":475.8,"ask_size":0.0,"iv":0.1784,"open_interest":1172.0,"volume":0.0,"delta":0.5513,"gamma":0.0004,"vega":25.1072,"theta":-0.6572,"rho":28.8389,"theo":474.1425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":439.97,"last_trade_time":"2026-02-17T12:54:06","percent_change":0.0,"prev_day_close":458.0},{"option":"SPXW261231P07000000","bid":424.2,"bid_size":0.0,"ask":425.7,"ask_size":0.0,"iv":0.1784,"open_interest":595.0,"volume":0.0,"delta":-0.4502,"gamma":0.0004,"vega":25.1072,"theta":-0.6627,"rho":-30.5644,"theo":425.904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":458.07,"last_trade_time":"2026-02-17T12:54:06","percent_change":0.0,"prev_day_close":438.300003051758},{"option":"SPXW261231C07005000","bid":471.1,"bid_size":0.0,"ask":472.7,"ask_size":0.0,"iv":0.1781,"open_interest":50.0,"volume":0.0,"delta":0.5496,"gamma":0.0004,"vega":25.1206,"theta":-0.6568,"rho":28.7624,"theo":471.0647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":474.32,"last_trade_time":"2026-02-13T13:23:14","percent_change":0.0,"prev_day_close":455.0},{"option":"SPXW261231P07005000","bid":426.0,"bid_size":0.0,"ask":427.4,"ask_size":0.0,"iv":0.1781,"open_interest":16.0,"volume":0.0,"delta":-0.452,"gamma":0.0004,"vega":25.1206,"theta":-0.6617,"rho":-30.6831,"theo":427.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":390.97,"last_trade_time":"2026-01-09T12:16:55","percent_change":0.0,"prev_day_close":440.099990844727},{"option":"SPXW261231C07010000","bid":468.1,"bid_size":0.0,"ask":469.7,"ask_size":0.0,"iv":0.1778,"open_interest":16.0,"volume":0.0,"delta":0.5479,"gamma":0.0004,"vega":25.1336,"theta":-0.6563,"rho":28.6853,"theo":467.9945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":444.96,"last_trade_time":"2026-02-13T09:50:07","percent_change":0.0,"prev_day_close":452.0},{"option":"SPXW261231P07010000","bid":427.7,"bid_size":0.0,"ask":429.2,"ask_size":0.0,"iv":0.1778,"open_interest":0.0,"volume":0.0,"delta":-0.4537,"gamma":0.0004,"vega":25.1336,"theta":-0.6607,"rho":-30.8024,"theo":429.4254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":427.45,"last_trade_time":"2026-01-02T14:43:34","percent_change":0.0,"prev_day_close":441.949996948242},{"option":"SPXW261231C07015000","bid":465.0,"bid_size":0.0,"ask":466.6,"ask_size":0.0,"iv":0.1775,"open_interest":26.0,"volume":0.0,"delta":0.5461,"gamma":0.0004,"vega":25.1461,"theta":-0.6558,"rho":28.6076,"theo":464.9319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":468.22,"last_trade_time":"2026-02-13T13:23:14","percent_change":0.0,"prev_day_close":448.949996948242},{"option":"SPXW261231P07015000","bid":429.5,"bid_size":0.0,"ask":431.0,"ask_size":0.0,"iv":0.1775,"open_interest":3.0,"volume":0.0,"delta":-0.4554,"gamma":0.0004,"vega":25.1461,"theta":-0.6597,"rho":-30.9223,"theo":431.1974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":415.4,"last_trade_time":"2026-01-05T10:42:46","percent_change":0.0,"prev_day_close":443.800003051758},{"option":"SPXW261231C07020000","bid":462.0,"bid_size":0.0,"ask":463.5,"ask_size":0.0,"iv":0.1772,"open_interest":23.0,"volume":0.0,"delta":0.5444,"gamma":0.0004,"vega":25.1582,"theta":-0.6554,"rho":28.5293,"theo":461.8769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.77,"last_trade_time":"2026-02-17T11:48:09","percent_change":0.0,"prev_day_close":446.0},{"option":"SPXW261231P07020000","bid":431.3,"bid_size":0.0,"ask":432.8,"ask_size":0.0,"iv":0.1772,"open_interest":3.0,"volume":0.0,"delta":-0.4572,"gamma":0.0004,"vega":25.1582,"theta":-0.6587,"rho":-31.0428,"theo":432.9771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":387.96,"last_trade_time":"2026-02-02T13:39:36","percent_change":0.0,"prev_day_close":445.599990844727},{"option":"SPXW261231C07025000","bid":458.9,"bid_size":0.0,"ask":460.5,"ask_size":0.0,"iv":0.1769,"open_interest":51.0,"volume":0.0,"delta":0.5427,"gamma":0.0004,"vega":25.1699,"theta":-0.6549,"rho":28.4505,"theo":458.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":476.75,"last_trade_time":"2026-02-04T12:10:05","percent_change":0.0,"prev_day_close":443.049987792969},{"option":"SPXW261231P07025000","bid":433.1,"bid_size":0.0,"ask":434.5,"ask_size":0.0,"iv":0.1769,"open_interest":6.0,"volume":0.0,"delta":-0.4589,"gamma":0.0004,"vega":25.1699,"theta":-0.6576,"rho":-31.1638,"theo":434.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.92,"last_trade_time":"2026-01-07T14:02:38","percent_change":0.0,"prev_day_close":447.5},{"option":"SPXW261231C07030000","bid":455.9,"bid_size":0.0,"ask":457.4,"ask_size":0.0,"iv":0.1766,"open_interest":23.0,"volume":0.0,"delta":0.5409,"gamma":0.0004,"vega":25.1811,"theta":-0.6544,"rho":28.371,"theo":455.7901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.87,"last_trade_time":"2026-02-17T11:48:09","percent_change":0.0,"prev_day_close":439.949996948242},{"option":"SPXW261231P07030000","bid":434.9,"bid_size":0.0,"ask":436.3,"ask_size":0.0,"iv":0.1766,"open_interest":1.0,"volume":0.0,"delta":-0.4606,"gamma":0.0004,"vega":25.1811,"theta":-0.6566,"rho":-31.2855,"theo":436.5597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":416.56,"last_trade_time":"2026-01-06T10:53:50","percent_change":0.0,"prev_day_close":449.350006103516},{"option":"SPXW261231C07035000","bid":452.9,"bid_size":0.0,"ask":454.4,"ask_size":0.0,"iv":0.1763,"open_interest":2.0,"volume":0.0,"delta":0.5392,"gamma":0.0004,"vega":25.1919,"theta":-0.6538,"rho":28.2911,"theo":452.7585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":492.69,"last_trade_time":"2026-01-05T11:19:45","percent_change":0.0,"prev_day_close":437.0},{"option":"SPXW261231P07035000","bid":436.7,"bid_size":0.0,"ask":438.2,"ask_size":0.0,"iv":0.1763,"open_interest":2.0,"volume":0.0,"delta":-0.4624,"gamma":0.0004,"vega":25.1919,"theta":-0.6555,"rho":-31.4076,"theo":438.3627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.19,"last_trade_time":"2026-01-05T11:19:45","percent_change":0.0,"prev_day_close":451.100006103516},{"option":"SPXW261231C07040000","bid":449.8,"bid_size":0.0,"ask":451.4,"ask_size":0.0,"iv":0.176,"open_interest":0.0,"volume":0.0,"delta":0.5374,"gamma":0.0004,"vega":25.2023,"theta":-0.6533,"rho":28.2106,"theo":449.7348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.050003051758},{"option":"SPXW261231P07040000","bid":438.5,"bid_size":0.0,"ask":440.0,"ask_size":0.0,"iv":0.1761,"open_interest":8.0,"volume":0.0,"delta":-0.4642,"gamma":0.0004,"vega":25.2023,"theta":-0.6544,"rho":-31.5303,"theo":440.1737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.5,"last_trade_time":"2025-12-29T15:26:47","percent_change":0.0,"prev_day_close":453.099990844727},{"option":"SPXW261231C07045000","bid":446.7,"bid_size":0.0,"ask":448.4,"ask_size":0.0,"iv":0.1758,"open_interest":0.0,"volume":13.0,"delta":0.5356,"gamma":0.0004,"vega":25.2122,"theta":-0.6527,"rho":28.1296,"theo":446.719,"change":23.05,"open":458.99,"high":458.99,"low":454.1,"tick":"down","last_trade_price":454.1,"last_trade_time":"2026-02-18T15:54:44","percent_change":5.34741,"prev_day_close":431.050003051758},{"option":"SPXW261231P07045000","bid":440.3,"bid_size":0.0,"ask":441.8,"ask_size":0.0,"iv":0.1758,"open_interest":0.0,"volume":0.0,"delta":-0.4659,"gamma":0.0004,"vega":25.2122,"theta":-0.6533,"rho":-31.6535,"theo":441.9926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.0},{"option":"SPXW261231C07050000","bid":443.8,"bid_size":0.0,"ask":445.4,"ask_size":0.0,"iv":0.1755,"open_interest":12.0,"volume":6.0,"delta":0.5339,"gamma":0.0004,"vega":25.2216,"theta":-0.6522,"rho":28.0482,"theo":443.7112,"change":7.05,"open":444.0,"high":444.0,"low":435.2,"tick":"down","last_trade_price":435.2,"last_trade_time":"2026-02-18T14:57:47","percent_change":1.64662,"prev_day_close":428.149993896484},{"option":"SPXW261231P07050000","bid":442.2,"bid_size":0.0,"ask":443.6,"ask_size":0.0,"iv":0.1754,"open_interest":4.0,"volume":0.0,"delta":-0.4677,"gamma":0.0004,"vega":25.2216,"theta":-0.6521,"rho":-31.7772,"theo":443.8195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":496.18,"last_trade_time":"2026-02-17T10:33:46","percent_change":0.0,"prev_day_close":456.850006103516},{"option":"SPXW261231C07055000","bid":440.7,"bid_size":0.0,"ask":442.4,"ask_size":0.0,"iv":0.1752,"open_interest":0.0,"volume":10.0,"delta":0.5321,"gamma":0.0004,"vega":25.2306,"theta":-0.6516,"rho":27.9666,"theo":440.7115,"change":27.69,"open":452.99,"high":452.99,"low":452.99,"tick":"no_change","last_trade_price":452.99,"last_trade_time":"2026-02-18T11:22:50","percent_change":6.5107,"prev_day_close":425.300003051758},{"option":"SPXW261231P07055000","bid":444.0,"bid_size":0.0,"ask":445.5,"ask_size":0.0,"iv":0.1752,"open_interest":1.0,"volume":0.0,"delta":-0.4695,"gamma":0.0004,"vega":25.2306,"theta":-0.651,"rho":-31.9009,"theo":445.6545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.58,"last_trade_time":"2026-02-04T13:26:44","percent_change":0.0,"prev_day_close":458.800003051758},{"option":"SPXW261231C07060000","bid":437.8,"bid_size":0.0,"ask":439.4,"ask_size":0.0,"iv":0.1749,"open_interest":15.0,"volume":0.0,"delta":0.5303,"gamma":0.0004,"vega":25.2392,"theta":-0.651,"rho":27.8845,"theo":437.72,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":422.83,"last_trade_time":"2026-02-17T11:13:49","percent_change":0.0,"prev_day_close":422.300003051758},{"option":"SPXW261231P07060000","bid":445.8,"bid_size":0.0,"ask":447.3,"ask_size":0.0,"iv":0.1748,"open_interest":0.0,"volume":0.0,"delta":-0.4713,"gamma":0.0004,"vega":25.2392,"theta":-0.6498,"rho":-32.0253,"theo":447.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.75},{"option":"SPXW261231C07065000","bid":434.9,"bid_size":0.0,"ask":436.4,"ask_size":0.0,"iv":0.1745,"open_interest":10.0,"volume":0.0,"delta":0.5285,"gamma":0.0004,"vega":25.2472,"theta":-0.6503,"rho":27.8019,"theo":434.7366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":420.92,"last_trade_time":"2026-02-17T11:20:32","percent_change":0.0,"prev_day_close":419.399993896484},{"option":"SPXW261231P07065000","bid":447.7,"bid_size":0.0,"ask":449.2,"ask_size":0.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":-0.473,"gamma":0.0004,"vega":25.2472,"theta":-0.6487,"rho":-32.15,"theo":449.3488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.5},{"option":"SPXW261231C07070000","bid":431.9,"bid_size":0.0,"ask":433.4,"ask_size":0.0,"iv":0.1743,"open_interest":18.0,"volume":0.0,"delta":0.5267,"gamma":0.0004,"vega":25.2548,"theta":-0.6497,"rho":27.7191,"theo":431.7614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.08,"last_trade_time":"2026-02-17T11:13:49","percent_change":0.0,"prev_day_close":416.599990844727},{"option":"SPXW261231P07070000","bid":449.5,"bid_size":0.0,"ask":451.0,"ask_size":0.0,"iv":0.1743,"open_interest":3.0,"volume":0.0,"delta":-0.4748,"gamma":0.0004,"vega":25.2548,"theta":-0.6475,"rho":-32.2751,"theo":451.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":459.67,"last_trade_time":"2026-02-17T14:02:34","percent_change":0.0,"prev_day_close":464.5},{"option":"SPXW261231C07075000","bid":428.9,"bid_size":0.0,"ask":430.5,"ask_size":0.0,"iv":0.174,"open_interest":16.0,"volume":0.0,"delta":0.5249,"gamma":0.0004,"vega":25.262,"theta":-0.6491,"rho":27.636,"theo":428.7945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":415.17,"last_trade_time":"2026-02-17T11:20:32","percent_change":0.0,"prev_day_close":413.550003051758},{"option":"SPXW261231P07075000","bid":451.4,"bid_size":0.0,"ask":452.9,"ask_size":0.0,"iv":0.174,"open_interest":2.0,"volume":0.0,"delta":-0.4766,"gamma":0.0004,"vega":25.262,"theta":-0.6463,"rho":-32.4004,"theo":453.0761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":414.08,"last_trade_time":"2026-01-26T09:47:08","percent_change":0.0,"prev_day_close":466.449996948242},{"option":"SPXW261231C07080000","bid":426.0,"bid_size":0.0,"ask":427.5,"ask_size":0.0,"iv":0.1737,"open_interest":147.0,"volume":0.0,"delta":0.5231,"gamma":0.0004,"vega":25.2686,"theta":-0.6484,"rho":27.5527,"theo":425.8359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":410.59,"last_trade_time":"2026-02-17T11:42:51","percent_change":0.0,"prev_day_close":410.800003051758},{"option":"SPXW261231P07080000","bid":453.3,"bid_size":0.0,"ask":454.8,"ask_size":0.0,"iv":0.1737,"open_interest":4.0,"volume":0.0,"delta":-0.4784,"gamma":0.0004,"vega":25.2686,"theta":-0.6451,"rho":-32.5259,"theo":454.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":463.52,"last_trade_time":"2026-02-17T14:02:34","percent_change":0.0,"prev_day_close":468.25},{"option":"SPXW261231C07085000","bid":423.0,"bid_size":0.0,"ask":424.5,"ask_size":0.0,"iv":0.1734,"open_interest":24.0,"volume":0.0,"delta":0.5213,"gamma":0.0004,"vega":25.2748,"theta":-0.6477,"rho":27.4692,"theo":422.8856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":414.08,"last_trade_time":"2026-02-17T13:59:24","percent_change":0.0,"prev_day_close":407.850006103516},{"option":"SPXW261231P07085000","bid":455.2,"bid_size":0.0,"ask":456.7,"ask_size":0.0,"iv":0.1734,"open_interest":0.0,"volume":0.0,"delta":-0.4802,"gamma":0.0004,"vega":25.2748,"theta":-0.6438,"rho":-32.6516,"theo":456.8366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.350006103516},{"option":"SPXW261231C07090000","bid":420.1,"bid_size":0.0,"ask":421.6,"ask_size":0.0,"iv":0.1731,"open_interest":35.0,"volume":0.0,"delta":0.5195,"gamma":0.0004,"vega":25.2805,"theta":-0.647,"rho":27.3855,"theo":419.9438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.89,"last_trade_time":"2026-02-17T11:42:51","percent_change":0.0,"prev_day_close":405.0},{"option":"SPXW261231P07090000","bid":457.1,"bid_size":0.0,"ask":458.5,"ask_size":0.0,"iv":0.1731,"open_interest":4.0,"volume":0.0,"delta":-0.482,"gamma":0.0004,"vega":25.2805,"theta":-0.6426,"rho":-32.7775,"theo":458.7294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.300003051758},{"option":"SPXW261231C07095000","bid":417.1,"bid_size":0.0,"ask":418.7,"ask_size":0.0,"iv":0.1728,"open_interest":100.0,"volume":0.0,"delta":0.5177,"gamma":0.0004,"vega":25.2857,"theta":-0.6463,"rho":27.3017,"theo":417.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":408.33,"last_trade_time":"2026-02-17T13:59:24","percent_change":0.0,"prev_day_close":402.050003051758},{"option":"SPXW261231P07095000","bid":459.0,"bid_size":0.0,"ask":460.4,"ask_size":0.0,"iv":0.1728,"open_interest":0.0,"volume":0.0,"delta":-0.4839,"gamma":0.0004,"vega":25.2857,"theta":-0.6413,"rho":-32.9035,"theo":460.6306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.25},{"option":"SPXW261231C07100000","bid":414.2,"bid_size":0.0,"ask":415.7,"ask_size":0.0,"iv":0.1725,"open_interest":220.0,"volume":30.0,"delta":0.5159,"gamma":0.0004,"vega":25.2904,"theta":-0.6456,"rho":27.2177,"theo":414.0854,"change":15.95,"open":416.58,"high":416.58,"low":412.27,"tick":"up","last_trade_price":415.2,"last_trade_time":"2026-02-18T16:02:18","percent_change":3.99499,"prev_day_close":399.25},{"option":"SPXW261231P07100000","bid":460.9,"bid_size":0.0,"ask":462.4,"ask_size":0.0,"iv":0.1725,"open_interest":129.0,"volume":10.0,"delta":-0.4857,"gamma":0.0004,"vega":25.2904,"theta":-0.64,"rho":-33.0297,"theo":462.5403,"change":-15.25,"open":463.88,"high":463.88,"low":461.0,"tick":"down","last_trade_price":461.0,"last_trade_time":"2026-02-18T16:02:18","percent_change":-3.2021,"prev_day_close":476.25},{"option":"SPXW261231C07105000","bid":411.3,"bid_size":0.0,"ask":412.8,"ask_size":0.0,"iv":0.1722,"open_interest":3.0,"volume":20.0,"delta":0.514,"gamma":0.0004,"vega":25.2947,"theta":-0.6448,"rho":27.1336,"theo":411.1689,"change":24.34,"open":420.79,"high":420.79,"low":420.79,"tick":"down","last_trade_price":420.79,"last_trade_time":"2026-02-18T10:07:04","percent_change":6.13949,"prev_day_close":396.449996948242},{"option":"SPXW261231P07105000","bid":462.8,"bid_size":0.0,"ask":464.3,"ask_size":0.0,"iv":0.1723,"open_interest":2.0,"volume":0.0,"delta":-0.4875,"gamma":0.0004,"vega":25.2947,"theta":-0.6387,"rho":-33.156,"theo":464.4585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":447.83,"last_trade_time":"2025-12-29T10:17:07","percent_change":0.0,"prev_day_close":478.25},{"option":"SPXW261231C07110000","bid":408.4,"bid_size":0.0,"ask":409.9,"ask_size":0.0,"iv":0.1719,"open_interest":13.0,"volume":20.0,"delta":0.5122,"gamma":0.0004,"vega":25.2984,"theta":-0.6441,"rho":27.0493,"theo":408.261,"change":17.28,"open":410.78,"high":410.78,"low":410.78,"tick":"no_change","last_trade_price":410.78,"last_trade_time":"2026-02-18T10:00:49","percent_change":4.39136,"prev_day_close":393.5},{"option":"SPXW261231P07110000","bid":464.7,"bid_size":0.0,"ask":466.2,"ask_size":0.0,"iv":0.1719,"open_interest":10.0,"volume":0.0,"delta":-0.4893,"gamma":0.0004,"vega":25.2984,"theta":-0.6374,"rho":-33.2825,"theo":466.3853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":460.3,"last_trade_time":"2026-01-21T14:29:21","percent_change":0.0,"prev_day_close":480.199996948242},{"option":"SPXW261231C07115000","bid":405.5,"bid_size":0.0,"ask":407.0,"ask_size":0.0,"iv":0.1716,"open_interest":6.0,"volume":20.0,"delta":0.5104,"gamma":0.0004,"vega":25.3017,"theta":-0.6433,"rho":26.9649,"theo":405.3616,"change":24.19,"open":414.94,"high":414.94,"low":414.94,"tick":"down","last_trade_price":414.94,"last_trade_time":"2026-02-18T10:07:04","percent_change":6.19066,"prev_day_close":390.75},{"option":"SPXW261231P07115000","bid":466.6,"bid_size":0.0,"ask":468.1,"ask_size":0.0,"iv":0.1717,"open_interest":2.0,"volume":0.0,"delta":-0.4912,"gamma":0.0004,"vega":25.3017,"theta":-0.6361,"rho":-33.4091,"theo":468.3206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":453.64,"last_trade_time":"2026-02-09T09:33:19","percent_change":0.0,"prev_day_close":482.199996948242},{"option":"SPXW261231C07120000","bid":402.6,"bid_size":0.0,"ask":404.1,"ask_size":0.0,"iv":0.1714,"open_interest":54.0,"volume":0.0,"delta":0.5085,"gamma":0.0004,"vega":25.3045,"theta":-0.6425,"rho":26.8804,"theo":402.4709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.22,"last_trade_time":"2026-02-09T09:34:32","percent_change":0.0,"prev_day_close":387.850006103516},{"option":"SPXW261231P07120000","bid":468.6,"bid_size":0.0,"ask":470.0,"ask_size":0.0,"iv":0.1713,"open_interest":9.0,"volume":0.0,"delta":-0.493,"gamma":0.0004,"vega":25.3045,"theta":-0.6348,"rho":-33.5359,"theo":470.2646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":452.63,"last_trade_time":"2026-02-09T09:34:32","percent_change":0.0,"prev_day_close":484.199996948242},{"option":"SPXW261231C07125000","bid":399.7,"bid_size":0.0,"ask":401.2,"ask_size":0.0,"iv":0.171,"open_interest":30.0,"volume":0.0,"delta":0.5067,"gamma":0.0004,"vega":25.3068,"theta":-0.6417,"rho":26.7957,"theo":399.5889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.27,"last_trade_time":"2026-02-09T09:34:33","percent_change":0.0,"prev_day_close":385.050003051758},{"option":"SPXW261231P07125000","bid":470.5,"bid_size":0.0,"ask":472.0,"ask_size":0.0,"iv":0.1711,"open_interest":3.0,"volume":0.0,"delta":-0.4949,"gamma":0.0004,"vega":25.3068,"theta":-0.6334,"rho":-33.6628,"theo":472.2172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":454.58,"last_trade_time":"2026-02-09T09:34:33","percent_change":0.0,"prev_day_close":486.100006103516},{"option":"SPXW261231C07130000","bid":396.8,"bid_size":0.0,"ask":398.4,"ask_size":0.0,"iv":0.1707,"open_interest":11.0,"volume":0.0,"delta":0.5048,"gamma":0.0004,"vega":25.3086,"theta":-0.6409,"rho":26.7108,"theo":396.7156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.47,"last_trade_time":"2026-02-09T09:34:31","percent_change":0.0,"prev_day_close":382.149993896484},{"option":"SPXW261231P07130000","bid":472.5,"bid_size":0.0,"ask":474.0,"ask_size":0.0,"iv":0.1707,"open_interest":2.0,"volume":0.0,"delta":-0.4967,"gamma":0.0004,"vega":25.3086,"theta":-0.632,"rho":-33.7898,"theo":474.1786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":456.6,"last_trade_time":"2026-02-09T09:34:31","percent_change":0.0,"prev_day_close":488.25},{"option":"SPXW261231C07135000","bid":394.0,"bid_size":0.0,"ask":395.5,"ask_size":0.0,"iv":0.1705,"open_interest":20.0,"volume":0.0,"delta":0.503,"gamma":0.0004,"vega":25.3099,"theta":-0.6401,"rho":26.6258,"theo":393.851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":421.96,"last_trade_time":"2026-02-09T09:33:17","percent_change":0.0,"prev_day_close":379.350006103516},{"option":"SPXW261231P07135000","bid":474.5,"bid_size":0.0,"ask":476.0,"ask_size":0.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.4986,"gamma":0.0004,"vega":25.3099,"theta":-0.6307,"rho":-33.9171,"theo":476.1487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.76,"last_trade_time":"2026-02-09T09:33:17","percent_change":0.0,"prev_day_close":490.300003051758},{"option":"SPXW261231C07140000","bid":391.1,"bid_size":0.0,"ask":392.6,"ask_size":0.0,"iv":0.1702,"open_interest":5.0,"volume":0.0,"delta":0.5011,"gamma":0.0004,"vega":25.3107,"theta":-0.6392,"rho":26.5405,"theo":390.9952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":392.38,"last_trade_time":"2026-02-04T12:47:17","percent_change":0.0,"prev_day_close":376.550003051758},{"option":"SPXW261231P07140000","bid":476.4,"bid_size":0.0,"ask":477.9,"ask_size":0.0,"iv":0.1702,"open_interest":8.0,"volume":0.0,"delta":-0.5004,"gamma":0.0004,"vega":25.3107,"theta":-0.6293,"rho":-34.0446,"theo":478.1276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":501.92,"last_trade_time":"2026-02-05T14:23:51","percent_change":0.0,"prev_day_close":492.350006103516},{"option":"SPXW261231C07145000","bid":388.2,"bid_size":0.0,"ask":389.8,"ask_size":0.0,"iv":0.1699,"open_interest":3.0,"volume":0.0,"delta":0.4992,"gamma":0.0004,"vega":25.311,"theta":-0.6384,"rho":26.4549,"theo":388.1484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":394.66,"last_trade_time":"2026-01-20T09:59:26","percent_change":0.0,"prev_day_close":373.75},{"option":"SPXW261231P07145000","bid":478.4,"bid_size":0.0,"ask":479.9,"ask_size":0.0,"iv":0.1699,"open_interest":0.0,"volume":0.0,"delta":-0.5023,"gamma":0.0004,"vega":25.311,"theta":-0.6278,"rho":-34.1724,"theo":480.1154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.350006103516},{"option":"SPXW261231C07150000","bid":385.4,"bid_size":0.0,"ask":386.9,"ask_size":0.0,"iv":0.1696,"open_interest":23.0,"volume":0.0,"delta":0.4974,"gamma":0.0004,"vega":25.3108,"theta":-0.6375,"rho":26.3691,"theo":385.3104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":414.56,"last_trade_time":"2026-02-09T09:35:42","percent_change":0.0,"prev_day_close":371.050003051758},{"option":"SPXW261231P07150000","bid":480.4,"bid_size":0.0,"ask":481.9,"ask_size":0.0,"iv":0.1696,"open_interest":1.0,"volume":0.0,"delta":-0.5042,"gamma":0.0004,"vega":25.3108,"theta":-0.6264,"rho":-34.3004,"theo":482.1121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":465.12,"last_trade_time":"2026-01-29T12:02:50","percent_change":0.0,"prev_day_close":496.300003051758},{"option":"SPXW261231C07155000","bid":382.6,"bid_size":0.0,"ask":384.1,"ask_size":0.0,"iv":0.1693,"open_interest":2.0,"volume":0.0,"delta":0.4955,"gamma":0.0004,"vega":25.31,"theta":-0.6366,"rho":26.2829,"theo":382.4814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.68,"last_trade_time":"2026-01-21T09:45:03","percent_change":0.0,"prev_day_close":368.300003051758},{"option":"SPXW261231P07155000","bid":482.4,"bid_size":0.0,"ask":483.9,"ask_size":0.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":-0.5061,"gamma":0.0004,"vega":25.31,"theta":-0.625,"rho":-34.4288,"theo":484.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.5},{"option":"SPXW261231C07160000","bid":379.8,"bid_size":0.0,"ask":381.3,"ask_size":0.0,"iv":0.169,"open_interest":3.0,"volume":0.0,"delta":0.4936,"gamma":0.0004,"vega":25.3088,"theta":-0.6357,"rho":26.1963,"theo":379.6615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":442.32,"last_trade_time":"2026-02-02T10:30:31","percent_change":0.0,"prev_day_close":365.449996948242},{"option":"SPXW261231P07160000","bid":484.4,"bid_size":0.0,"ask":485.9,"ask_size":0.0,"iv":0.169,"open_interest":1.0,"volume":0.0,"delta":-0.5079,"gamma":0.0004,"vega":25.3088,"theta":-0.6235,"rho":-34.5576,"theo":486.1325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":443.21,"last_trade_time":"2026-02-02T10:30:31","percent_change":0.0,"prev_day_close":500.550003051758},{"option":"SPXW261231C07165000","bid":376.9,"bid_size":0.0,"ask":378.5,"ask_size":0.0,"iv":0.1688,"open_interest":87.0,"volume":0.0,"delta":0.4917,"gamma":0.0004,"vega":25.307,"theta":-0.6348,"rho":26.1094,"theo":376.8506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":385.8,"last_trade_time":"2026-02-04T16:03:29","percent_change":0.0,"prev_day_close":362.75},{"option":"SPXW261231P07165000","bid":486.5,"bid_size":0.0,"ask":488.0,"ask_size":0.0,"iv":0.1687,"open_interest":0.0,"volume":0.0,"delta":-0.5098,"gamma":0.0004,"vega":25.307,"theta":-0.622,"rho":-34.6867,"theo":488.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":502.649993896484},{"option":"SPXW261231C07170000","bid":374.1,"bid_size":0.0,"ask":375.7,"ask_size":0.0,"iv":0.1685,"open_interest":3.0,"volume":0.0,"delta":0.4898,"gamma":0.0004,"vega":25.3046,"theta":-0.6339,"rho":26.0219,"theo":374.049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.099990844727},{"option":"SPXW261231P07170000","bid":488.5,"bid_size":0.0,"ask":490.0,"ask_size":0.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-0.5117,"gamma":0.0004,"vega":25.3046,"theta":-0.6206,"rho":-34.8164,"theo":490.1894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.650009155273},{"option":"SPXW261231C07175000","bid":371.3,"bid_size":0.0,"ask":372.9,"ask_size":0.0,"iv":0.1682,"open_interest":1.0,"volume":7.0,"delta":0.488,"gamma":0.0004,"vega":25.3017,"theta":-0.6329,"rho":25.934,"theo":371.2566,"change":19.46,"open":382.47,"high":383.8,"low":376.76,"tick":"down","last_trade_price":376.76,"last_trade_time":"2026-02-18T15:55:13","percent_change":5.4464,"prev_day_close":357.300003051758},{"option":"SPXW261231P07175000","bid":490.5,"bid_size":0.0,"ask":492.0,"ask_size":0.0,"iv":0.1682,"open_interest":1.0,"volume":0.0,"delta":-0.5136,"gamma":0.0004,"vega":25.3017,"theta":-0.619,"rho":-34.9465,"theo":492.2317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.69,"last_trade_time":"2026-01-08T12:10:15","percent_change":0.0,"prev_day_close":506.800003051758},{"option":"SPXW261231C07180000","bid":368.6,"bid_size":0.0,"ask":370.1,"ask_size":0.0,"iv":0.1678,"open_interest":4.0,"volume":7.0,"delta":0.486,"gamma":0.0004,"vega":25.2982,"theta":-0.6319,"rho":25.8456,"theo":368.4736,"change":19.55,"open":379.63,"high":380.95,"low":374.15,"tick":"down","last_trade_price":374.15,"last_trade_time":"2026-02-18T15:55:13","percent_change":5.51326,"prev_day_close":354.599990844727},{"option":"SPXW261231P07180000","bid":492.6,"bid_size":0.0,"ask":494.1,"ask_size":0.0,"iv":0.1678,"open_interest":0.0,"volume":0.0,"delta":-0.5155,"gamma":0.0004,"vega":25.2982,"theta":-0.6175,"rho":-35.0772,"theo":494.2833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.899993896484},{"option":"SPXW261231C07185000","bid":365.8,"bid_size":0.0,"ask":367.3,"ask_size":0.0,"iv":0.1675,"open_interest":2.0,"volume":0.0,"delta":0.4841,"gamma":0.0004,"vega":25.2941,"theta":-0.631,"rho":25.7566,"theo":365.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":373.8,"last_trade_time":"2026-01-02T14:55:10","percent_change":0.0,"prev_day_close":351.850006103516},{"option":"SPXW261231P07185000","bid":494.7,"bid_size":0.0,"ask":496.1,"ask_size":0.0,"iv":0.1676,"open_interest":0.0,"volume":0.0,"delta":-0.5174,"gamma":0.0004,"vega":25.2941,"theta":-0.616,"rho":-35.2084,"theo":496.3444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":463.41,"last_trade_time":"2025-12-24T11:47:40","percent_change":0.0,"prev_day_close":511.099990844727},{"option":"SPXW261231C07190000","bid":363.0,"bid_size":0.0,"ask":364.6,"ask_size":0.0,"iv":0.1673,"open_interest":3.0,"volume":0.0,"delta":0.4822,"gamma":0.0004,"vega":25.2895,"theta":-0.63,"rho":25.667,"theo":362.936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":409.1,"last_trade_time":"2026-01-30T15:45:20","percent_change":0.0,"prev_day_close":349.149993896484},{"option":"SPXW261231P07190000","bid":496.7,"bid_size":0.0,"ask":498.2,"ask_size":0.0,"iv":0.1673,"open_interest":0.0,"volume":0.0,"delta":-0.5193,"gamma":0.0004,"vega":25.2895,"theta":-0.6145,"rho":-35.3402,"theo":498.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.25},{"option":"SPXW261231C07195000","bid":360.3,"bid_size":0.0,"ask":361.8,"ask_size":0.0,"iv":0.167,"open_interest":3.0,"volume":0.0,"delta":0.4803,"gamma":0.0004,"vega":25.2843,"theta":-0.629,"rho":25.5768,"theo":360.1815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":410.1,"last_trade_time":"2026-01-30T10:53:56","percent_change":0.0,"prev_day_close":346.399993896484},{"option":"SPXW261231P07195000","bid":498.8,"bid_size":0.0,"ask":500.3,"ask_size":0.0,"iv":0.167,"open_interest":0.0,"volume":0.0,"delta":-0.5212,"gamma":0.0004,"vega":25.2843,"theta":-0.6129,"rho":-35.4726,"theo":500.4952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.300018310547},{"option":"SPXW261231C07200000","bid":357.5,"bid_size":0.0,"ask":359.1,"ask_size":0.0,"iv":0.1667,"open_interest":352.0,"volume":12.0,"delta":0.4784,"gamma":0.0004,"vega":25.2784,"theta":-0.6279,"rho":25.486,"theo":357.4367,"change":26.16,"open":371.32,"high":371.32,"low":369.91,"tick":"down","last_trade_price":369.91,"last_trade_time":"2026-02-18T11:23:12","percent_change":7.61018,"prev_day_close":343.75},{"option":"SPXW261231P07200000","bid":500.9,"bid_size":0.0,"ask":502.4,"ask_size":0.0,"iv":0.1668,"open_interest":22.0,"volume":0.0,"delta":-0.5232,"gamma":0.0004,"vega":25.2784,"theta":-0.6113,"rho":-35.6056,"theo":502.5851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":524.92,"last_trade_time":"2026-02-13T10:29:16","percent_change":0.0,"prev_day_close":517.399993896484},{"option":"SPXW261231C07205000","bid":354.8,"bid_size":0.0,"ask":356.3,"ask_size":0.0,"iv":0.1664,"open_interest":0.0,"volume":12.0,"delta":0.4765,"gamma":0.0004,"vega":25.272,"theta":-0.6269,"rho":25.3945,"theo":354.7017,"change":25.95,"open":368.63,"high":368.63,"low":367.1,"tick":"down","last_trade_price":367.1,"last_trade_time":"2026-02-18T11:23:12","percent_change":7.60663,"prev_day_close":341.149993896484},{"option":"SPXW261231P07205000","bid":503.0,"bid_size":0.0,"ask":504.5,"ask_size":0.0,"iv":0.1664,"open_interest":0.0,"volume":0.0,"delta":-0.5251,"gamma":0.0004,"vega":25.272,"theta":-0.6097,"rho":-35.7392,"theo":504.6848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.700012207031},{"option":"SPXW261231C07210000","bid":352.1,"bid_size":0.0,"ask":353.6,"ask_size":0.0,"iv":0.1661,"open_interest":1.0,"volume":0.0,"delta":0.4745,"gamma":0.0004,"vega":25.265,"theta":-0.6258,"rho":25.3025,"theo":351.9766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":359.41,"last_trade_time":"2026-01-20T09:39:30","percent_change":0.0,"prev_day_close":338.449996948242},{"option":"SPXW261231P07210000","bid":505.1,"bid_size":0.0,"ask":506.6,"ask_size":0.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":-0.527,"gamma":0.0004,"vega":25.265,"theta":-0.6081,"rho":-35.8735,"theo":506.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.850006103516},{"option":"SPXW261231C07215000","bid":349.4,"bid_size":0.0,"ask":350.9,"ask_size":0.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":0.4726,"gamma":0.0004,"vega":25.2573,"theta":-0.6248,"rho":25.2098,"theo":349.2615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.800003051758},{"option":"SPXW261231P07215000","bid":507.2,"bid_size":0.0,"ask":508.7,"ask_size":0.0,"iv":0.1658,"open_interest":0.0,"volume":0.0,"delta":-0.529,"gamma":0.0004,"vega":25.2573,"theta":-0.6065,"rho":-36.0084,"theo":508.9139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.050018310547},{"option":"SPXW261231C07220000","bid":346.7,"bid_size":0.0,"ask":348.2,"ask_size":0.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":0.4707,"gamma":0.0004,"vega":25.249,"theta":-0.6237,"rho":25.1165,"theo":346.5564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":333.199996948242},{"option":"SPXW261231P07220000","bid":509.4,"bid_size":0.0,"ask":510.8,"ask_size":0.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.5309,"gamma":0.0004,"vega":25.249,"theta":-0.6048,"rho":-36.1439,"theo":511.0435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.200012207031},{"option":"SPXW261231C07225000","bid":344.0,"bid_size":0.0,"ask":345.5,"ask_size":0.0,"iv":0.1652,"open_interest":88.0,"volume":0.0,"delta":0.4687,"gamma":0.0004,"vega":25.2401,"theta":-0.6226,"rho":25.0226,"theo":343.8615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.27,"last_trade_time":"2026-01-14T10:28:43","percent_change":0.0,"prev_day_close":330.549987792969},{"option":"SPXW261231P07225000","bid":511.5,"bid_size":0.0,"ask":513.0,"ask_size":0.0,"iv":0.1653,"open_interest":10.0,"volume":0.0,"delta":-0.5328,"gamma":0.0004,"vega":25.2401,"theta":-0.6032,"rho":-36.28,"theo":513.1833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.34,"last_trade_time":"2026-01-12T10:09:04","percent_change":0.0,"prev_day_close":528.349975585938},{"option":"SPXW261231C07230000","bid":341.3,"bid_size":0.0,"ask":342.8,"ask_size":0.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":0.4668,"gamma":0.0004,"vega":25.2305,"theta":-0.6214,"rho":24.9281,"theo":341.1768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":372.71,"last_trade_time":"2026-01-05T10:01:49","percent_change":0.0,"prev_day_close":327.950012207031},{"option":"SPXW261231P07230000","bid":513.7,"bid_size":0.0,"ask":515.1,"ask_size":0.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":-0.5348,"gamma":0.0004,"vega":25.2305,"theta":-0.6015,"rho":-36.4167,"theo":515.3333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":530.649993896484},{"option":"SPXW261231C07235000","bid":338.6,"bid_size":0.0,"ask":340.1,"ask_size":0.0,"iv":0.1647,"open_interest":4.0,"volume":0.0,"delta":0.4648,"gamma":0.0004,"vega":25.2203,"theta":-0.6203,"rho":24.8331,"theo":338.5025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.8,"last_trade_time":"2026-02-02T09:48:00","percent_change":0.0,"prev_day_close":325.350006103516},{"option":"SPXW261231P07235000","bid":515.8,"bid_size":0.0,"ask":517.3,"ask_size":0.0,"iv":0.1647,"open_interest":0.0,"volume":0.0,"delta":-0.5367,"gamma":0.0004,"vega":25.2203,"theta":-0.5998,"rho":-36.5539,"theo":517.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":532.899993896484},{"option":"SPXW261231C07240000","bid":335.9,"bid_size":0.0,"ask":337.5,"ask_size":0.0,"iv":0.1644,"open_interest":4.0,"volume":0.0,"delta":0.4629,"gamma":0.0004,"vega":25.2095,"theta":-0.6192,"rho":24.7376,"theo":335.8386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.41,"last_trade_time":"2026-01-30T09:38:32","percent_change":0.0,"prev_day_close":322.75},{"option":"SPXW261231P07240000","bid":518.0,"bid_size":0.0,"ask":519.6,"ask_size":0.0,"iv":0.1644,"open_interest":0.0,"volume":0.0,"delta":-0.5387,"gamma":0.0004,"vega":25.2095,"theta":-0.5981,"rho":-36.6916,"theo":519.6644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":535.049987792969},{"option":"SPXW261231C07245000","bid":333.3,"bid_size":0.0,"ask":334.8,"ask_size":0.0,"iv":0.1642,"open_interest":3.0,"volume":0.0,"delta":0.4609,"gamma":0.0004,"vega":25.198,"theta":-0.618,"rho":24.6416,"theo":333.1851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.95,"last_trade_time":"2026-01-20T10:00:22","percent_change":0.0,"prev_day_close":320.149993896484},{"option":"SPXW261231P07245000","bid":520.2,"bid_size":0.0,"ask":521.6,"ask_size":0.0,"iv":0.1642,"open_interest":0.0,"volume":0.0,"delta":-0.5406,"gamma":0.0004,"vega":25.198,"theta":-0.5964,"rho":-36.8298,"theo":521.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":537.399993896484},{"option":"SPXW261231C07250000","bid":330.6,"bid_size":0.0,"ask":332.2,"ask_size":0.0,"iv":0.1638,"open_interest":254.0,"volume":0.0,"delta":0.459,"gamma":0.0004,"vega":25.186,"theta":-0.6168,"rho":24.5456,"theo":330.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":333.33,"last_trade_time":"2026-02-12T12:07:12","percent_change":0.0,"prev_day_close":317.599990844727},{"option":"SPXW261231P07250000","bid":522.4,"bid_size":0.0,"ask":523.8,"ask_size":0.0,"iv":0.1639,"open_interest":4.0,"volume":0.0,"delta":-0.5426,"gamma":0.0004,"vega":25.186,"theta":-0.5947,"rho":-36.968,"theo":524.0374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":503.99,"last_trade_time":"2026-01-05T14:00:16","percent_change":0.0,"prev_day_close":539.549987792969},{"option":"SPXW261231C07255000","bid":328.0,"bid_size":0.0,"ask":329.5,"ask_size":0.0,"iv":0.1635,"open_interest":243.0,"volume":0.0,"delta":0.457,"gamma":0.0004,"vega":25.1733,"theta":-0.6156,"rho":24.449,"theo":327.91,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":330.68,"last_trade_time":"2026-02-12T12:07:12","percent_change":0.0,"prev_day_close":315.0},{"option":"SPXW261231P07255000","bid":524.6,"bid_size":0.0,"ask":526.0,"ask_size":0.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":-0.5446,"gamma":0.0004,"vega":25.1733,"theta":-0.5929,"rho":-37.1069,"theo":526.2398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.899993896484},{"option":"SPXW261231C07260000","bid":325.4,"bid_size":0.0,"ask":326.9,"ask_size":0.0,"iv":0.1633,"open_interest":3.0,"volume":0.0,"delta":0.455,"gamma":0.0004,"vega":25.16,"theta":-0.6144,"rho":24.352,"theo":325.2884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":361.67,"last_trade_time":"2025-12-30T13:49:10","percent_change":0.0,"prev_day_close":312.5},{"option":"SPXW261231P07260000","bid":526.8,"bid_size":0.0,"ask":528.3,"ask_size":0.0,"iv":0.1633,"open_interest":4.0,"volume":0.0,"delta":-0.5465,"gamma":0.0004,"vega":25.16,"theta":-0.5912,"rho":-37.246,"theo":528.4529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":544.35,"last_trade_time":"2026-01-20T09:41:26","percent_change":0.0,"prev_day_close":544.200012207031},{"option":"SPXW261231C07265000","bid":322.8,"bid_size":0.0,"ask":324.3,"ask_size":0.0,"iv":0.163,"open_interest":11.0,"volume":0.0,"delta":0.4531,"gamma":0.0004,"vega":25.1461,"theta":-0.6132,"rho":24.2548,"theo":322.6776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.88,"last_trade_time":"2026-01-20T09:44:00","percent_change":0.0,"prev_day_close":309.950012207031},{"option":"SPXW261231P07265000","bid":529.0,"bid_size":0.0,"ask":530.5,"ask_size":0.0,"iv":0.163,"open_interest":0.0,"volume":0.0,"delta":-0.5485,"gamma":0.0004,"vega":25.1461,"theta":-0.5894,"rho":-37.3854,"theo":530.6768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.5},{"option":"SPXW261231C07270000","bid":320.2,"bid_size":0.0,"ask":321.7,"ask_size":0.0,"iv":0.1627,"open_interest":3.0,"volume":0.0,"delta":0.4511,"gamma":0.0004,"vega":25.1316,"theta":-0.612,"rho":24.1575,"theo":320.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":308.91,"last_trade_time":"2026-01-20T14:00:49","percent_change":0.0,"prev_day_close":307.350006103516},{"option":"SPXW261231P07270000","bid":531.2,"bid_size":0.0,"ask":532.7,"ask_size":0.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":-0.5505,"gamma":0.0004,"vega":25.1316,"theta":-0.5876,"rho":-37.5249,"theo":532.9115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.799987792969},{"option":"SPXW261231C07275000","bid":317.7,"bid_size":0.0,"ask":319.1,"ask_size":0.0,"iv":0.1624,"open_interest":3.0,"volume":0.0,"delta":0.4491,"gamma":0.0004,"vega":25.1164,"theta":-0.6107,"rho":24.06,"theo":317.4886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":354.01,"last_trade_time":"2025-12-30T13:50:00","percent_change":0.0,"prev_day_close":304.850006103516},{"option":"SPXW261231P07275000","bid":533.5,"bid_size":0.0,"ask":535.0,"ask_size":0.0,"iv":0.1624,"open_interest":46.0,"volume":0.0,"delta":-0.5525,"gamma":0.0004,"vega":25.1164,"theta":-0.5858,"rho":-37.6646,"theo":535.157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":500.11,"last_trade_time":"2025-12-26T09:50:21","percent_change":0.0,"prev_day_close":551.25},{"option":"SPXW261231C07280000","bid":315.0,"bid_size":0.0,"ask":316.6,"ask_size":0.0,"iv":0.1622,"open_interest":78.0,"volume":0.0,"delta":0.4471,"gamma":0.0004,"vega":25.1007,"theta":-0.6095,"rho":23.9625,"theo":314.9104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.44,"last_trade_time":"2026-01-02T09:55:58","percent_change":0.0,"prev_day_close":302.350006103516},{"option":"SPXW261231P07280000","bid":535.8,"bid_size":0.0,"ask":537.2,"ask_size":0.0,"iv":0.1622,"open_interest":0.0,"volume":0.0,"delta":-0.5544,"gamma":0.0004,"vega":25.1007,"theta":-0.584,"rho":-37.8044,"theo":537.4136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.449981689453},{"option":"SPXW261231C07285000","bid":312.4,"bid_size":0.0,"ask":314.0,"ask_size":0.0,"iv":0.1619,"open_interest":40.0,"volume":0.0,"delta":0.4451,"gamma":0.0004,"vega":25.0844,"theta":-0.6082,"rho":23.8649,"theo":312.3432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.38,"last_trade_time":"2025-12-29T12:30:39","percent_change":0.0,"prev_day_close":299.850006103516},{"option":"SPXW261231P07285000","bid":538.0,"bid_size":0.0,"ask":539.5,"ask_size":0.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":-0.5564,"gamma":0.0004,"vega":25.0844,"theta":-0.5821,"rho":-37.9442,"theo":539.6811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":555.699981689453},{"option":"SPXW261231C07290000","bid":309.9,"bid_size":0.0,"ask":311.4,"ask_size":0.0,"iv":0.1616,"open_interest":164.0,"volume":0.0,"delta":0.4431,"gamma":0.0004,"vega":25.0675,"theta":-0.6069,"rho":23.7672,"theo":309.7871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":338.71,"last_trade_time":"2025-12-29T12:29:34","percent_change":0.0,"prev_day_close":297.450012207031},{"option":"SPXW261231P07290000","bid":540.3,"bid_size":0.0,"ask":541.8,"ask_size":0.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-0.5584,"gamma":0.0004,"vega":25.0675,"theta":-0.5803,"rho":-38.084,"theo":541.9596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.100006103516},{"option":"SPXW261231C07295000","bid":307.3,"bid_size":0.0,"ask":308.9,"ask_size":0.0,"iv":0.1613,"open_interest":33.0,"volume":0.0,"delta":0.4411,"gamma":0.0004,"vega":25.0501,"theta":-0.6056,"rho":23.6696,"theo":307.242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.3,"last_trade_time":"2026-01-07T13:15:31","percent_change":0.0,"prev_day_close":294.950012207031},{"option":"SPXW261231P07295000","bid":542.6,"bid_size":0.0,"ask":544.1,"ask_size":0.0,"iv":0.1613,"open_interest":0.0,"volume":0.0,"delta":-0.5604,"gamma":0.0004,"vega":25.0501,"theta":-0.5784,"rho":-38.2239,"theo":544.2492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":560.5},{"option":"SPXW261231C07300000","bid":304.8,"bid_size":0.0,"ask":306.4,"ask_size":0.0,"iv":0.1611,"open_interest":484.0,"volume":0.0,"delta":0.4391,"gamma":0.0004,"vega":25.0321,"theta":-0.6042,"rho":23.5719,"theo":304.7081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":278.56,"last_trade_time":"2026-02-17T09:52:40","percent_change":0.0,"prev_day_close":292.350006103516},{"option":"SPXW261231P07300000","bid":544.9,"bid_size":0.0,"ask":546.4,"ask_size":0.0,"iv":0.161,"open_interest":75.0,"volume":0.0,"delta":-0.5624,"gamma":0.0004,"vega":25.0321,"theta":-0.5765,"rho":-38.3638,"theo":546.5499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":591.91,"last_trade_time":"2026-02-17T09:52:40","percent_change":0.0,"prev_day_close":562.800018310547},{"option":"SPXW261231C07305000","bid":302.3,"bid_size":0.0,"ask":303.8,"ask_size":0.0,"iv":0.1608,"open_interest":80.0,"volume":0.0,"delta":0.4371,"gamma":0.0004,"vega":25.0134,"theta":-0.6029,"rho":23.4742,"theo":302.1853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":369.3,"last_trade_time":"2026-01-28T15:52:11","percent_change":0.0,"prev_day_close":290.049987792969},{"option":"SPXW261231P07305000","bid":547.2,"bid_size":0.0,"ask":548.7,"ask_size":0.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":-0.5644,"gamma":0.0004,"vega":25.0134,"theta":-0.5746,"rho":-38.5037,"theo":548.8618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":565.199981689453},{"option":"SPXW261231C07310000","bid":299.8,"bid_size":0.0,"ask":301.3,"ask_size":0.0,"iv":0.1605,"open_interest":44.0,"volume":0.0,"delta":0.4351,"gamma":0.0004,"vega":24.9943,"theta":-0.6016,"rho":23.3765,"theo":299.6738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.64,"last_trade_time":"2026-02-11T10:34:05","percent_change":0.0,"prev_day_close":287.599990844727},{"option":"SPXW261231P07310000","bid":549.5,"bid_size":0.0,"ask":551.0,"ask_size":0.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":-0.5664,"gamma":0.0004,"vega":24.9943,"theta":-0.5727,"rho":-38.6436,"theo":551.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":567.600006103516},{"option":"SPXW261231C07315000","bid":297.3,"bid_size":0.0,"ask":298.8,"ask_size":0.0,"iv":0.1602,"open_interest":17.0,"volume":0.0,"delta":0.4331,"gamma":0.0004,"vega":24.9745,"theta":-0.6002,"rho":23.2788,"theo":297.1735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.4,"last_trade_time":"2026-01-16T09:52:47","percent_change":0.0,"prev_day_close":285.149993896484},{"option":"SPXW261231P07315000","bid":551.9,"bid_size":0.0,"ask":553.3,"ask_size":0.0,"iv":0.1602,"open_interest":0.0,"volume":0.0,"delta":-0.5684,"gamma":0.0004,"vega":24.9745,"theta":-0.5708,"rho":-38.7835,"theo":553.5193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":570.100006103516},{"option":"SPXW261231C07320000","bid":294.9,"bid_size":0.0,"ask":296.3,"ask_size":0.0,"iv":0.16,"open_interest":25.0,"volume":0.0,"delta":0.4311,"gamma":0.0004,"vega":24.9542,"theta":-0.5988,"rho":23.181,"theo":294.6845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":277.28,"last_trade_time":"2026-01-20T16:00:07","percent_change":0.0,"prev_day_close":282.75},{"option":"SPXW261231P07320000","bid":554.2,"bid_size":0.0,"ask":555.7,"ask_size":0.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.5705,"gamma":0.0004,"vega":24.9542,"theta":-0.5689,"rho":-38.9235,"theo":555.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":572.399993896484},{"option":"SPXW261231C07325000","bid":292.5,"bid_size":0.0,"ask":293.9,"ask_size":0.0,"iv":0.1597,"open_interest":4.0,"volume":0.0,"delta":0.4291,"gamma":0.0004,"vega":24.9332,"theta":-0.5974,"rho":23.0832,"theo":292.2069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.37,"last_trade_time":"2026-01-15T12:51:45","percent_change":0.0,"prev_day_close":280.350006103516},{"option":"SPXW261231P07325000","bid":556.6,"bid_size":0.0,"ask":558.0,"ask_size":0.0,"iv":0.1597,"open_interest":12.0,"volume":0.0,"delta":-0.5725,"gamma":0.0004,"vega":24.9332,"theta":-0.5669,"rho":-39.0635,"theo":558.2221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":570.08,"last_trade_time":"2026-01-20T09:45:57","percent_change":0.0,"prev_day_close":574.899993896484},{"option":"SPXW261231C07330000","bid":289.9,"bid_size":0.0,"ask":291.4,"ask_size":0.0,"iv":0.1594,"open_interest":3.0,"volume":0.0,"delta":0.4271,"gamma":0.0004,"vega":24.9117,"theta":-0.596,"rho":22.9852,"theo":289.7407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.38,"last_trade_time":"2026-01-02T10:17:35","percent_change":0.0,"prev_day_close":277.950012207031},{"option":"SPXW261231P07330000","bid":558.9,"bid_size":0.0,"ask":560.4,"ask_size":0.0,"iv":0.1594,"open_interest":0.0,"volume":0.0,"delta":-0.5745,"gamma":0.0004,"vega":24.9117,"theta":-0.565,"rho":-39.2037,"theo":560.5906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":577.300018310547},{"option":"SPXW261231C07335000","bid":287.4,"bid_size":0.0,"ask":288.9,"ask_size":0.0,"iv":0.1591,"open_interest":4.0,"volume":0.0,"delta":0.425,"gamma":0.0004,"vega":24.8896,"theta":-0.5946,"rho":22.8871,"theo":287.286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":267.8,"last_trade_time":"2026-02-05T10:39:28","percent_change":0.0,"prev_day_close":275.599990844727},{"option":"SPXW261231P07335000","bid":561.3,"bid_size":0.0,"ask":562.8,"ask_size":0.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.5765,"gamma":0.0004,"vega":24.8896,"theta":-0.563,"rho":-39.3441,"theo":562.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":579.799987792969},{"option":"SPXW261231C07340000","bid":285.0,"bid_size":0.0,"ask":286.5,"ask_size":0.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":0.423,"gamma":0.0004,"vega":24.8668,"theta":-0.5931,"rho":22.7887,"theo":284.8428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.199996948242},{"option":"SPXW261231P07340000","bid":563.7,"bid_size":0.0,"ask":565.2,"ask_size":0.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.5785,"gamma":0.0004,"vega":24.8668,"theta":-0.561,"rho":-39.4846,"theo":565.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":582.350006103516},{"option":"SPXW261231C07345000","bid":282.5,"bid_size":0.0,"ask":284.1,"ask_size":0.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":0.421,"gamma":0.0004,"vega":24.8434,"theta":-0.5917,"rho":22.6901,"theo":282.4113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.800003051758},{"option":"SPXW261231P07345000","bid":566.1,"bid_size":0.0,"ask":567.6,"ask_size":0.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-0.5806,"gamma":0.0004,"vega":24.8434,"theta":-0.559,"rho":-39.6254,"theo":567.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.799987792969},{"option":"SPXW261231C07350000","bid":280.3,"bid_size":0.0,"ask":281.6,"ask_size":0.0,"iv":0.1583,"open_interest":131.0,"volume":0.0,"delta":0.419,"gamma":0.0004,"vega":24.8194,"theta":-0.5902,"rho":22.5912,"theo":279.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.42,"last_trade_time":"2026-02-05T15:42:58","percent_change":0.0,"prev_day_close":268.549987792969},{"option":"SPXW261231P07350000","bid":568.5,"bid_size":0.0,"ask":570.0,"ask_size":0.0,"iv":0.1584,"open_interest":95.0,"volume":0.0,"delta":-0.5826,"gamma":0.0004,"vega":24.8194,"theta":-0.557,"rho":-39.7666,"theo":570.18,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":585.5,"last_trade_time":"2026-02-12T12:17:11","percent_change":0.0,"prev_day_close":587.149993896484},{"option":"SPXW261231C07355000","bid":277.9,"bid_size":0.0,"ask":279.2,"ask_size":0.0,"iv":0.158,"open_interest":1.0,"volume":0.0,"delta":0.4169,"gamma":0.0004,"vega":24.7947,"theta":-0.5887,"rho":22.4919,"theo":277.5833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.5,"last_trade_time":"2026-01-02T10:11:25","percent_change":0.0,"prev_day_close":266.199996948242},{"option":"SPXW261231P07355000","bid":571.0,"bid_size":0.0,"ask":572.4,"ask_size":0.0,"iv":0.1581,"open_interest":0.0,"volume":0.0,"delta":-0.5846,"gamma":0.0004,"vega":24.7947,"theta":-0.555,"rho":-39.908,"theo":572.6065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":589.649993896484},{"option":"SPXW261231C07360000","bid":275.5,"bid_size":0.0,"ask":276.8,"ask_size":0.0,"iv":0.1578,"open_interest":2.0,"volume":0.0,"delta":0.4149,"gamma":0.0004,"vega":24.7693,"theta":-0.5873,"rho":22.3922,"theo":275.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.29,"last_trade_time":"2026-02-02T09:53:50","percent_change":0.0,"prev_day_close":263.900009155273},{"option":"SPXW261231P07360000","bid":573.4,"bid_size":0.0,"ask":574.9,"ask_size":0.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-0.5867,"gamma":0.0004,"vega":24.7693,"theta":-0.5529,"rho":-40.0499,"theo":575.0449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":592.25},{"option":"SPXW261231C07365000","bid":273.0,"bid_size":0.0,"ask":274.5,"ask_size":0.0,"iv":0.1575,"open_interest":0.0,"volume":0.0,"delta":0.4128,"gamma":0.0004,"vega":24.7432,"theta":-0.5858,"rho":22.2921,"theo":272.8027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.5},{"option":"SPXW261231P07365000","bid":575.9,"bid_size":0.0,"ask":577.3,"ask_size":0.0,"iv":0.1576,"open_interest":0.0,"volume":0.0,"delta":-0.5887,"gamma":0.0004,"vega":24.7432,"theta":-0.5508,"rho":-40.1923,"theo":577.4953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.699981689453},{"option":"SPXW261231C07370000","bid":270.6,"bid_size":0.0,"ask":272.1,"ask_size":0.0,"iv":0.1573,"open_interest":0.0,"volume":0.0,"delta":0.4108,"gamma":0.0004,"vega":24.7163,"theta":-0.5842,"rho":22.1914,"theo":270.4304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.300003051758},{"option":"SPXW261231P07370000","bid":578.3,"bid_size":0.0,"ask":579.8,"ask_size":0.0,"iv":0.1573,"open_interest":0.0,"volume":0.0,"delta":-0.5908,"gamma":0.0004,"vega":24.7163,"theta":-0.5488,"rho":-40.3351,"theo":579.9576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":597.299987792969},{"option":"SPXW261231C07375000","bid":268.2,"bid_size":0.0,"ask":269.7,"ask_size":0.0,"iv":0.157,"open_interest":8.0,"volume":0.0,"delta":0.4088,"gamma":0.0004,"vega":24.6888,"theta":-0.5827,"rho":22.0903,"theo":268.0701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":310.46,"last_trade_time":"2026-02-02T09:42:48","percent_change":0.0,"prev_day_close":257.0},{"option":"SPXW261231P07375000","bid":580.8,"bid_size":0.0,"ask":582.3,"ask_size":0.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.5928,"gamma":0.0004,"vega":24.6888,"theta":-0.5467,"rho":-40.4785,"theo":582.432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":599.800018310547},{"option":"SPXW261231C07380000","bid":265.9,"bid_size":0.0,"ask":267.4,"ask_size":0.0,"iv":0.1567,"open_interest":0.0,"volume":0.0,"delta":0.4067,"gamma":0.0004,"vega":24.6605,"theta":-0.5812,"rho":21.9886,"theo":265.722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.699996948242},{"option":"SPXW261231P07380000","bid":583.3,"bid_size":0.0,"ask":584.8,"ask_size":0.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-0.5948,"gamma":0.0004,"vega":24.6605,"theta":-0.5446,"rho":-40.6223,"theo":584.9186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":602.350006103516},{"option":"SPXW261231C07385000","bid":263.5,"bid_size":0.0,"ask":265.1,"ask_size":0.0,"iv":0.1565,"open_interest":0.0,"volume":0.0,"delta":0.4047,"gamma":0.0004,"vega":24.6314,"theta":-0.5796,"rho":21.8864,"theo":263.3862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":252.400001525879},{"option":"SPXW261231P07385000","bid":585.8,"bid_size":0.0,"ask":587.3,"ask_size":0.0,"iv":0.1565,"open_interest":0.0,"volume":0.0,"delta":-0.5969,"gamma":0.0004,"vega":24.6314,"theta":-0.5425,"rho":-40.7668,"theo":587.4175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":605.0},{"option":"SPXW261231C07390000","bid":261.4,"bid_size":0.0,"ask":262.7,"ask_size":0.0,"iv":0.1562,"open_interest":7.0,"volume":0.0,"delta":0.4026,"gamma":0.0004,"vega":24.6016,"theta":-0.578,"rho":21.7837,"theo":261.0628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":315.5,"last_trade_time":"2026-01-16T09:51:16","percent_change":0.0,"prev_day_close":250.199996948242},{"option":"SPXW261231P07390000","bid":588.3,"bid_size":0.0,"ask":589.8,"ask_size":0.0,"iv":0.1562,"open_interest":8.0,"volume":0.0,"delta":-0.5989,"gamma":0.0004,"vega":24.6016,"theta":-0.5404,"rho":-40.9117,"theo":589.9287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":554.1,"last_trade_time":"2025-12-26T12:34:19","percent_change":0.0,"prev_day_close":607.600006103516},{"option":"SPXW261231C07395000","bid":258.9,"bid_size":0.0,"ask":260.4,"ask_size":0.0,"iv":0.156,"open_interest":1.0,"volume":0.0,"delta":0.4006,"gamma":0.0004,"vega":24.571,"theta":-0.5765,"rho":21.6804,"theo":258.7517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":297.56,"last_trade_time":"2026-01-14T10:40:37","percent_change":0.0,"prev_day_close":248.0},{"option":"SPXW261231P07395000","bid":590.9,"bid_size":0.0,"ask":592.3,"ask_size":0.0,"iv":0.156,"open_interest":10.0,"volume":0.0,"delta":-0.601,"gamma":0.0004,"vega":24.571,"theta":-0.5382,"rho":-41.0572,"theo":592.4523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":561.75,"last_trade_time":"2026-01-06T10:02:42","percent_change":0.0,"prev_day_close":610.200012207031},{"option":"SPXW261231C07400000","bid":256.6,"bid_size":0.0,"ask":258.1,"ask_size":0.0,"iv":0.1557,"open_interest":806.0,"volume":0.0,"delta":0.3985,"gamma":0.0004,"vega":24.5396,"theta":-0.5749,"rho":21.5766,"theo":256.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.68,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":245.800003051758},{"option":"SPXW261231P07400000","bid":593.4,"bid_size":0.0,"ask":594.8,"ask_size":0.0,"iv":0.1557,"open_interest":14.0,"volume":0.0,"delta":-0.603,"gamma":0.0004,"vega":24.5396,"theta":-0.5361,"rho":-41.2032,"theo":594.9885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":550.63,"last_trade_time":"2026-01-30T10:43:00","percent_change":0.0,"prev_day_close":612.799987792969},{"option":"SPXW261231C07405000","bid":254.5,"bid_size":0.0,"ask":255.8,"ask_size":0.0,"iv":0.1554,"open_interest":2.0,"volume":0.0,"delta":0.3965,"gamma":0.0004,"vega":24.5074,"theta":-0.5733,"rho":21.4722,"theo":254.1673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.67,"last_trade_time":"2026-02-02T09:35:00","percent_change":0.0,"prev_day_close":243.5},{"option":"SPXW261231P07405000","bid":595.9,"bid_size":0.0,"ask":597.4,"ask_size":0.0,"iv":0.1554,"open_interest":0.0,"volume":0.0,"delta":-0.6051,"gamma":0.0004,"vega":24.5074,"theta":-0.5339,"rho":-41.3498,"theo":597.5373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.450012207031},{"option":"SPXW261231C07410000","bid":252.1,"bid_size":0.0,"ask":253.6,"ask_size":0.0,"iv":0.1552,"open_interest":3.0,"volume":0.0,"delta":0.3944,"gamma":0.0004,"vega":24.4744,"theta":-0.5716,"rho":21.3675,"theo":251.8941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.58,"last_trade_time":"2026-02-06T09:39:38","percent_change":0.0,"prev_day_close":241.350006103516},{"option":"SPXW261231P07410000","bid":598.5,"bid_size":0.0,"ask":599.9,"ask_size":0.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.6072,"gamma":0.0004,"vega":24.4744,"theta":-0.5318,"rho":-41.4967,"theo":600.0987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.050018310547},{"option":"SPXW261231C07415000","bid":249.8,"bid_size":0.0,"ask":251.3,"ask_size":0.0,"iv":0.1549,"open_interest":4.0,"volume":0.0,"delta":0.3923,"gamma":0.0004,"vega":24.4407,"theta":-0.57,"rho":21.2623,"theo":249.6337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.11,"last_trade_time":"2026-01-15T10:51:37","percent_change":0.0,"prev_day_close":239.199996948242},{"option":"SPXW261231P07415000","bid":601.1,"bid_size":0.0,"ask":602.5,"ask_size":0.0,"iv":0.155,"open_interest":0.0,"volume":0.0,"delta":-0.6092,"gamma":0.0004,"vega":24.4407,"theta":-0.5296,"rho":-41.6441,"theo":602.6729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.700012207031},{"option":"SPXW261231C07420000","bid":247.5,"bid_size":0.0,"ask":249.0,"ask_size":0.0,"iv":0.1546,"open_interest":8.0,"volume":0.0,"delta":0.3903,"gamma":0.0004,"vega":24.4062,"theta":-0.5684,"rho":21.1567,"theo":247.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.69,"last_trade_time":"2026-01-08T14:43:31","percent_change":0.0,"prev_day_close":237.0},{"option":"SPXW261231P07420000","bid":603.7,"bid_size":0.0,"ask":605.1,"ask_size":0.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-0.6113,"gamma":0.0004,"vega":24.4062,"theta":-0.5274,"rho":-41.7919,"theo":605.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.350006103516},{"option":"SPXW261231C07425000","bid":245.5,"bid_size":0.0,"ask":246.8,"ask_size":0.0,"iv":0.1544,"open_interest":6.0,"volume":0.0,"delta":0.3882,"gamma":0.0004,"vega":24.371,"theta":-0.5667,"rho":21.0511,"theo":245.1512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.73,"last_trade_time":"2026-01-21T14:33:19","percent_change":0.0,"prev_day_close":234.800003051758},{"option":"SPXW261231P07425000","bid":606.3,"bid_size":0.0,"ask":607.7,"ask_size":0.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-0.6133,"gamma":0.0004,"vega":24.371,"theta":-0.5252,"rho":-41.9397,"theo":607.8598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":625.949981689453},{"option":"SPXW261231C07430000","bid":243.1,"bid_size":0.0,"ask":244.6,"ask_size":0.0,"iv":0.1542,"open_interest":2.0,"volume":0.0,"delta":0.3862,"gamma":0.0004,"vega":24.335,"theta":-0.5651,"rho":20.9452,"theo":242.9293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.32,"last_trade_time":"2026-01-30T09:32:50","percent_change":0.0,"prev_day_close":232.699996948242},{"option":"SPXW261231P07430000","bid":608.9,"bid_size":0.0,"ask":610.3,"ask_size":0.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-0.6154,"gamma":0.0004,"vega":24.335,"theta":-0.523,"rho":-42.0878,"theo":610.4726,"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":628.75},{"option":"SPXW261231C07435000","bid":240.9,"bid_size":0.0,"ask":242.4,"ask_size":0.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":0.3841,"gamma":0.0004,"vega":24.2984,"theta":-0.5634,"rho":20.839,"theo":240.7204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.5},{"option":"SPXW261231P07435000","bid":611.5,"bid_size":0.0,"ask":612.9,"ask_size":0.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.6174,"gamma":0.0004,"vega":24.2984,"theta":-0.5207,"rho":-42.2362,"theo":613.0984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":631.399993896484},{"option":"SPXW261231C07440000","bid":238.7,"bid_size":0.0,"ask":240.2,"ask_size":0.0,"iv":0.1537,"open_interest":2.0,"volume":0.0,"delta":0.382,"gamma":0.0004,"vega":24.261,"theta":-0.5617,"rho":20.7328,"theo":238.5245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":273.61,"last_trade_time":"2026-01-05T14:07:18","percent_change":0.0,"prev_day_close":228.400001525879},{"option":"SPXW261231P07440000","bid":614.1,"bid_size":0.0,"ask":615.6,"ask_size":0.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":-0.6195,"gamma":0.0004,"vega":24.261,"theta":-0.5185,"rho":-42.3846,"theo":615.7372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.100006103516},{"option":"SPXW261231C07445000","bid":236.5,"bid_size":0.0,"ask":238.0,"ask_size":0.0,"iv":0.1534,"open_interest":2.0,"volume":0.0,"delta":0.38,"gamma":0.0004,"vega":24.223,"theta":-0.56,"rho":20.6266,"theo":236.3416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.0,"last_trade_time":"2026-01-20T09:43:33","percent_change":0.0,"prev_day_close":226.300003051758},{"option":"SPXW261231P07445000","bid":616.8,"bid_size":0.0,"ask":618.2,"ask_size":0.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.6216,"gamma":0.0004,"vega":24.223,"theta":-0.5162,"rho":-42.5331,"theo":618.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":636.899993896484},{"option":"SPXW261231C07450000","bid":234.5,"bid_size":0.0,"ask":235.8,"ask_size":0.0,"iv":0.1531,"open_interest":3.0,"volume":0.0,"delta":0.3779,"gamma":0.0004,"vega":24.1842,"theta":-0.5583,"rho":20.5204,"theo":234.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.25,"last_trade_time":"2026-02-13T10:59:14","percent_change":0.0,"prev_day_close":224.199996948242},{"option":"SPXW261231P07450000","bid":619.4,"bid_size":0.0,"ask":620.9,"ask_size":0.0,"iv":0.1532,"open_interest":1.0,"volume":0.0,"delta":-0.6236,"gamma":0.0004,"vega":24.1842,"theta":-0.514,"rho":-42.6814,"theo":621.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":577.79,"last_trade_time":"2026-02-09T10:48:03","percent_change":0.0,"prev_day_close":639.549987792969},{"option":"SPXW261231C07455000","bid":232.1,"bid_size":0.0,"ask":233.6,"ask_size":0.0,"iv":0.1529,"open_interest":1.0,"volume":0.0,"delta":0.3759,"gamma":0.0004,"vega":24.1449,"theta":-0.5565,"rho":20.4144,"theo":232.0151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.3,"last_trade_time":"2026-01-21T09:44:55","percent_change":0.0,"prev_day_close":222.099998474121},{"option":"SPXW261231P07455000","bid":622.1,"bid_size":0.0,"ask":623.5,"ask_size":0.0,"iv":0.1529,"open_interest":0.0,"volume":0.0,"delta":-0.6257,"gamma":0.0004,"vega":24.1449,"theta":-0.5117,"rho":-42.8297,"theo":623.7317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":642.25},{"option":"SPXW261231C07460000","bid":230.0,"bid_size":0.0,"ask":231.5,"ask_size":0.0,"iv":0.1526,"open_interest":1.0,"volume":0.0,"delta":0.3738,"gamma":0.0004,"vega":24.105,"theta":-0.5548,"rho":20.3085,"theo":229.8714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.28,"last_trade_time":"2026-02-04T13:22:40","percent_change":0.0,"prev_day_close":220.049995422363},{"option":"SPXW261231P07460000","bid":624.8,"bid_size":0.0,"ask":626.2,"ask_size":0.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.6278,"gamma":0.0004,"vega":24.105,"theta":-0.5094,"rho":-42.9778,"theo":626.4227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":645.149993896484},{"option":"SPXW261231C07465000","bid":227.9,"bid_size":0.0,"ask":229.3,"ask_size":0.0,"iv":0.1524,"open_interest":3.0,"volume":0.0,"delta":0.3717,"gamma":0.0004,"vega":24.0645,"theta":-0.5531,"rho":20.2028,"theo":227.7408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.2,"last_trade_time":"2026-02-05T11:39:50","percent_change":0.0,"prev_day_close":218.0},{"option":"SPXW261231P07465000","bid":627.5,"bid_size":0.0,"ask":628.9,"ask_size":0.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.6298,"gamma":0.0004,"vega":24.0645,"theta":-0.5071,"rho":-43.1257,"theo":629.1268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":647.899993896484},{"option":"SPXW261231C07470000","bid":225.9,"bid_size":0.0,"ask":227.2,"ask_size":0.0,"iv":0.1522,"open_interest":82.0,"volume":0.0,"delta":0.3697,"gamma":0.0004,"vega":24.0234,"theta":-0.5513,"rho":20.0973,"theo":225.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.0,"last_trade_time":"2026-02-05T11:37:15","percent_change":0.0,"prev_day_close":215.950004577637},{"option":"SPXW261231P07470000","bid":630.2,"bid_size":0.0,"ask":631.6,"ask_size":0.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.6319,"gamma":0.0004,"vega":24.0234,"theta":-0.5048,"rho":-43.2734,"theo":631.844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":650.550018310547},{"option":"SPXW261231C07475000","bid":223.8,"bid_size":0.0,"ask":225.1,"ask_size":0.0,"iv":0.1519,"open_interest":124.0,"volume":0.0,"delta":0.3676,"gamma":0.0004,"vega":23.9817,"theta":-0.5495,"rho":19.992,"theo":223.519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":276.56,"last_trade_time":"2026-01-29T09:45:09","percent_change":0.0,"prev_day_close":213.900001525879},{"option":"SPXW261231P07475000","bid":632.9,"bid_size":0.0,"ask":634.4,"ask_size":0.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":-0.634,"gamma":0.0004,"vega":23.9817,"theta":-0.5024,"rho":-43.4209,"theo":634.5743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":653.350006103516},{"option":"SPXW261231C07480000","bid":221.7,"bid_size":0.0,"ask":223.0,"ask_size":0.0,"iv":0.1517,"open_interest":3.0,"volume":0.0,"delta":0.3655,"gamma":0.0004,"vega":23.9395,"theta":-0.5478,"rho":19.8869,"theo":221.4277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":266.72,"last_trade_time":"2026-02-11T09:51:06","percent_change":0.0,"prev_day_close":211.849998474121},{"option":"SPXW261231P07480000","bid":635.7,"bid_size":0.0,"ask":637.1,"ask_size":0.0,"iv":0.1517,"open_interest":0.0,"volume":0.0,"delta":-0.636,"gamma":0.0004,"vega":23.9395,"theta":-0.5001,"rho":-43.5682,"theo":637.3177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":656.049987792969},{"option":"SPXW261231C07490000","bid":217.4,"bid_size":0.0,"ask":218.8,"ask_size":0.0,"iv":0.1512,"open_interest":3.0,"volume":0.0,"delta":0.3614,"gamma":0.0004,"vega":23.8535,"theta":-0.5442,"rho":19.6774,"theo":217.2845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.37,"last_trade_time":"2026-01-20T14:09:46","percent_change":0.0,"prev_day_close":207.849998474121},{"option":"SPXW261231P07490000","bid":641.2,"bid_size":0.0,"ask":642.6,"ask_size":0.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.6402,"gamma":0.0004,"vega":23.8535,"theta":-0.4954,"rho":-43.8622,"theo":642.8439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":661.850006103516},{"option":"SPXW261231C07500000","bid":213.4,"bid_size":0.0,"ask":214.7,"ask_size":0.0,"iv":0.1507,"open_interest":297.0,"volume":0.0,"delta":0.3573,"gamma":0.0004,"vega":23.7653,"theta":-0.5405,"rho":19.4684,"theo":213.1937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.15,"last_trade_time":"2026-02-13T14:47:34","percent_change":0.0,"prev_day_close":203.849998474121},{"option":"SPXW261231P07500000","bid":646.7,"bid_size":0.0,"ask":648.2,"ask_size":0.0,"iv":0.1507,"open_interest":72.0,"volume":0.0,"delta":-0.6443,"gamma":0.0004,"vega":23.7653,"theta":-0.4907,"rho":-44.1555,"theo":648.4224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":683.97,"last_trade_time":"2026-02-13T15:58:32","percent_change":0.0,"prev_day_close":667.5},{"option":"SPXW261231C07510000","bid":209.2,"bid_size":0.0,"ask":210.6,"ask_size":0.0,"iv":0.1502,"open_interest":149.0,"volume":0.0,"delta":0.3532,"gamma":0.0004,"vega":23.6748,"theta":-0.5368,"rho":19.2598,"theo":209.1554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.1,"last_trade_time":"2026-02-06T09:50:23","percent_change":0.0,"prev_day_close":199.950004577637},{"option":"SPXW261231P07510000","bid":652.3,"bid_size":0.0,"ask":653.8,"ask_size":0.0,"iv":0.1503,"open_interest":3.0,"volume":0.0,"delta":-0.6484,"gamma":0.0004,"vega":23.6748,"theta":-0.4859,"rho":-44.4486,"theo":654.0534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":586.52,"last_trade_time":"2026-01-27T14:39:04","percent_change":0.0,"prev_day_close":673.300018310547},{"option":"SPXW261231C07520000","bid":205.2,"bid_size":0.0,"ask":206.6,"ask_size":0.0,"iv":0.1498,"open_interest":12.0,"volume":0.0,"delta":0.349,"gamma":0.0004,"vega":23.5819,"theta":-0.5331,"rho":19.0509,"theo":205.1697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":201.4,"last_trade_time":"2026-01-21T13:00:39","percent_change":0.0,"prev_day_close":196.150001525879},{"option":"SPXW261231P07520000","bid":658.0,"bid_size":0.0,"ask":659.4,"ask_size":0.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.6525,"gamma":0.0004,"vega":23.5819,"theta":-0.4811,"rho":-44.7418,"theo":659.7371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":679.200012207031},{"option":"SPXW261231C07530000","bid":201.4,"bid_size":0.0,"ask":202.7,"ask_size":0.0,"iv":0.1493,"open_interest":2.0,"volume":0.0,"delta":0.3449,"gamma":0.0004,"vega":23.4864,"theta":-0.5294,"rho":18.8414,"theo":201.2367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.8,"last_trade_time":"2026-01-21T09:44:48","percent_change":0.0,"prev_day_close":192.349998474121},{"option":"SPXW261231P07530000","bid":663.7,"bid_size":0.0,"ask":665.1,"ask_size":0.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":-0.6566,"gamma":0.0004,"vega":23.4864,"theta":-0.4762,"rho":-45.0357,"theo":665.4734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":685.0},{"option":"SPXW261231C07540000","bid":197.5,"bid_size":0.0,"ask":198.8,"ask_size":0.0,"iv":0.1488,"open_interest":9.0,"volume":0.0,"delta":0.3408,"gamma":0.0004,"vega":23.3882,"theta":-0.5256,"rho":18.6309,"theo":197.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.63,"last_trade_time":"2026-02-05T10:39:06","percent_change":0.0,"prev_day_close":188.549995422363},{"option":"SPXW261231P07540000","bid":669.5,"bid_size":0.0,"ask":670.9,"ask_size":0.0,"iv":0.1489,"open_interest":0.0,"volume":0.0,"delta":-0.6608,"gamma":0.0004,"vega":23.3882,"theta":-0.4713,"rho":-45.3306,"theo":671.2627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":690.899993896484},{"option":"SPXW261231C07550000","bid":193.5,"bid_size":0.0,"ask":194.9,"ask_size":0.0,"iv":0.1484,"open_interest":373.0,"volume":0.0,"delta":0.3367,"gamma":0.0004,"vega":23.2869,"theta":-0.5218,"rho":18.4191,"theo":193.5297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":214.48,"last_trade_time":"2026-02-09T09:30:03","percent_change":0.0,"prev_day_close":184.849998474121},{"option":"SPXW261231P07550000","bid":675.3,"bid_size":0.0,"ask":676.7,"ask_size":0.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.6649,"gamma":0.0004,"vega":23.2869,"theta":-0.4664,"rho":-45.6269,"theo":677.1052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":697.0},{"option":"SPXW261231C07560000","bid":189.7,"bid_size":0.0,"ask":191.1,"ask_size":0.0,"iv":0.148,"open_interest":6.0,"volume":4.0,"delta":0.3326,"gamma":0.0004,"vega":23.1826,"theta":-0.5179,"rho":18.2059,"theo":189.7562,"change":16.01,"open":197.26,"high":197.26,"low":197.26,"tick":"up","last_trade_price":197.26,"last_trade_time":"2026-02-18T10:06:12","percent_change":8.8331,"prev_day_close":181.25},{"option":"SPXW261231P07560000","bid":681.1,"bid_size":0.0,"ask":682.6,"ask_size":0.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-0.669,"gamma":0.0004,"vega":23.1826,"theta":-0.4614,"rho":-45.9245,"theo":683.001,"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":703.0},{"option":"SPXW261231C07570000","bid":186.1,"bid_size":0.0,"ask":187.4,"ask_size":0.0,"iv":0.1475,"open_interest":7.0,"volume":0.0,"delta":0.3285,"gamma":0.0004,"vega":23.0751,"theta":-0.514,"rho":17.9915,"theo":186.0363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.15,"last_trade_time":"2026-02-17T10:34:07","percent_change":0.0,"prev_day_close":177.650001525879},{"option":"SPXW261231P07570000","bid":687.1,"bid_size":0.0,"ask":688.5,"ask_size":0.0,"iv":0.1475,"open_interest":39.0,"volume":0.0,"delta":-0.6731,"gamma":0.0004,"vega":23.0751,"theta":-0.4564,"rho":-46.2234,"theo":688.9504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":624.0,"last_trade_time":"2026-02-02T15:48:51","percent_change":0.0,"prev_day_close":709.100006103516},{"option":"SPXW261231C07580000","bid":182.3,"bid_size":0.0,"ask":183.7,"ask_size":0.0,"iv":0.1471,"open_interest":12.0,"volume":0.0,"delta":0.3244,"gamma":0.0004,"vega":22.9644,"theta":-0.5101,"rho":17.776,"theo":182.3701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.0,"last_trade_time":"2026-02-17T10:34:07","percent_change":0.0,"prev_day_close":174.099998474121},{"option":"SPXW261231P07580000","bid":693.1,"bid_size":0.0,"ask":694.5,"ask_size":0.0,"iv":0.1471,"open_interest":0.0,"volume":0.0,"delta":-0.6771,"gamma":0.0004,"vega":22.9644,"theta":-0.4514,"rho":-46.5233,"theo":694.9535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":715.200012207031},{"option":"SPXW261231C07590000","bid":178.8,"bid_size":0.0,"ask":180.0,"ask_size":0.0,"iv":0.1466,"open_interest":101.0,"volume":0.0,"delta":0.3204,"gamma":0.0004,"vega":22.8506,"theta":-0.5062,"rho":17.5601,"theo":178.7576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":196.56,"last_trade_time":"2026-02-03T15:01:11","percent_change":0.0,"prev_day_close":170.650001525879},{"option":"SPXW261231P07590000","bid":699.1,"bid_size":0.0,"ask":700.6,"ask_size":0.0,"iv":0.1467,"open_interest":0.0,"volume":0.0,"delta":-0.6812,"gamma":0.0004,"vega":22.8506,"theta":-0.4463,"rho":-46.8235,"theo":701.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":721.350006103516},{"option":"SPXW261231C07600000","bid":175.1,"bid_size":0.0,"ask":176.5,"ask_size":0.0,"iv":0.1462,"open_interest":80.0,"volume":6.0,"delta":0.3163,"gamma":0.0004,"vega":22.734,"theta":-0.5022,"rho":17.3442,"theo":175.1987,"change":15.05,"open":182.2,"high":182.2,"low":182.2,"tick":"up","last_trade_price":182.2,"last_trade_time":"2026-02-18T10:06:12","percent_change":9.00389,"prev_day_close":167.150001525879},{"option":"SPXW261231P07600000","bid":705.2,"bid_size":0.0,"ask":706.7,"ask_size":0.0,"iv":0.1462,"open_interest":18.0,"volume":0.0,"delta":-0.6853,"gamma":0.0004,"vega":22.734,"theta":-0.4412,"rho":-47.1239,"theo":707.1208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":734.62,"last_trade_time":"2026-02-13T10:29:16","percent_change":0.0,"prev_day_close":727.899993896484},{"option":"SPXW261231C07610000","bid":171.7,"bid_size":0.0,"ask":172.9,"ask_size":0.0,"iv":0.1458,"open_interest":7.0,"volume":0.0,"delta":0.3122,"gamma":0.0004,"vega":22.6147,"theta":-0.4982,"rho":17.1289,"theo":171.6931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.98,"last_trade_time":"2026-01-07T13:43:34","percent_change":0.0,"prev_day_close":163.75},{"option":"SPXW261231P07610000","bid":711.3,"bid_size":0.0,"ask":712.8,"ask_size":0.0,"iv":0.1458,"open_interest":0.0,"volume":0.0,"delta":-0.6893,"gamma":0.0004,"vega":22.6147,"theta":-0.4361,"rho":-47.4236,"theo":713.2846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":734.299987792969},{"option":"SPXW261231C07620000","bid":168.2,"bid_size":0.0,"ask":169.5,"ask_size":0.0,"iv":0.1454,"open_interest":13.0,"volume":0.0,"delta":0.3082,"gamma":0.0004,"vega":22.4931,"theta":-0.4941,"rho":16.9149,"theo":168.2406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.98,"last_trade_time":"2026-02-09T10:24:36","percent_change":0.0,"prev_day_close":160.450004577637},{"option":"SPXW261231P07620000","bid":717.5,"bid_size":0.0,"ask":719.0,"ask_size":0.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":-0.6934,"gamma":0.0004,"vega":22.4931,"theta":-0.431,"rho":-47.722,"theo":719.5015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":740.350006103516},{"option":"SPXW261231C07630000","bid":164.8,"bid_size":0.0,"ask":166.0,"ask_size":0.0,"iv":0.1449,"open_interest":42.0,"volume":0.0,"delta":0.3042,"gamma":0.0004,"vega":22.3695,"theta":-0.49,"rho":16.7025,"theo":164.8408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.0,"last_trade_time":"2026-02-02T09:48:00","percent_change":0.0,"prev_day_close":157.150001525879},{"option":"SPXW261231P07630000","bid":723.8,"bid_size":0.0,"ask":725.2,"ask_size":0.0,"iv":0.145,"open_interest":0.0,"volume":0.0,"delta":-0.6974,"gamma":0.0004,"vega":22.3695,"theta":-0.4258,"rho":-48.0188,"theo":725.7709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":746.949981689453},{"option":"SPXW261231C07640000","bid":161.4,"bid_size":0.0,"ask":162.6,"ask_size":0.0,"iv":0.1445,"open_interest":80.0,"volume":0.0,"delta":0.3002,"gamma":0.0004,"vega":22.2441,"theta":-0.4859,"rho":16.4919,"theo":161.493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.58,"last_trade_time":"2026-02-09T10:24:36","percent_change":0.0,"prev_day_close":153.950004577637},{"option":"SPXW261231P07640000","bid":727.4,"bid_size":0.0,"ask":734.2,"ask_size":0.0,"iv":0.1447,"open_interest":0.0,"volume":0.0,"delta":-0.7014,"gamma":0.0004,"vega":22.2441,"theta":-0.4206,"rho":-48.3138,"theo":732.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":753.399993896484},{"option":"SPXW261231C07650000","bid":158.1,"bid_size":0.0,"ask":159.3,"ask_size":0.0,"iv":0.1441,"open_interest":23.0,"volume":2.0,"delta":0.2962,"gamma":0.0004,"vega":22.1171,"theta":-0.4818,"rho":16.283,"theo":158.1968,"change":14.55,"open":165.3,"high":165.3,"low":165.3,"tick":"up","last_trade_price":165.3,"last_trade_time":"2026-02-18T12:37:08","percent_change":9.65174,"prev_day_close":150.75},{"option":"SPXW261231P07650000","bid":733.7,"bid_size":0.0,"ask":740.6,"ask_size":0.0,"iv":0.1443,"open_interest":1.0,"volume":0.0,"delta":-0.7054,"gamma":0.0004,"vega":22.1171,"theta":-0.4153,"rho":-48.6071,"theo":738.4656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":692.02,"last_trade_time":"2026-01-06T15:00:32","percent_change":0.0,"prev_day_close":759.550018310547},{"option":"SPXW261231C07660000","bid":154.7,"bid_size":0.0,"ask":156.0,"ask_size":0.0,"iv":0.1437,"open_interest":12.0,"volume":0.0,"delta":0.2922,"gamma":0.0004,"vega":21.9886,"theta":-0.4777,"rho":16.0757,"theo":154.9517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.61,"last_trade_time":"2026-01-14T10:34:10","percent_change":0.0,"prev_day_close":147.650001525879},{"option":"SPXW261231P07660000","bid":740.1,"bid_size":0.0,"ask":747.0,"ask_size":0.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":-0.7093,"gamma":0.0004,"vega":21.9886,"theta":-0.4101,"rho":-48.8988,"theo":744.8899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":766.399993896484},{"option":"SPXW261231C07670000","bid":151.6,"bid_size":0.0,"ask":152.8,"ask_size":0.0,"iv":0.1433,"open_interest":9.0,"volume":0.0,"delta":0.2883,"gamma":0.0004,"vega":21.8585,"theta":-0.4735,"rho":15.8697,"theo":151.7573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.59,"last_trade_time":"2026-02-11T09:33:13","percent_change":0.0,"prev_day_close":144.549995422363},{"option":"SPXW261231P07670000","bid":746.2,"bid_size":0.0,"ask":753.5,"ask_size":0.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":-0.7133,"gamma":0.0004,"vega":21.8585,"theta":-0.4048,"rho":-49.1892,"theo":751.3648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":772.700012207031},{"option":"SPXW261231C07680000","bid":148.4,"bid_size":0.0,"ask":149.6,"ask_size":0.0,"iv":0.143,"open_interest":118.0,"volume":0.0,"delta":0.2843,"gamma":0.0004,"vega":21.7268,"theta":-0.4693,"rho":15.6644,"theo":148.6131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.07,"last_trade_time":"2026-02-09T13:49:49","percent_change":0.0,"prev_day_close":141.549995422363},{"option":"SPXW261231P07680000","bid":753.0,"bid_size":0.0,"ask":760.0,"ask_size":0.0,"iv":0.143,"open_interest":0.0,"volume":0.0,"delta":-0.7172,"gamma":0.0004,"vega":21.7268,"theta":-0.3995,"rho":-49.479,"theo":757.89,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":779.600006103516},{"option":"SPXW261231C07690000","bid":145.3,"bid_size":0.0,"ask":146.5,"ask_size":0.0,"iv":0.1426,"open_interest":3.0,"volume":2.0,"delta":0.2804,"gamma":0.0004,"vega":21.5932,"theta":-0.4651,"rho":15.4593,"theo":145.519,"change":12.88,"open":151.43,"high":151.43,"low":151.43,"tick":"down","last_trade_price":151.43,"last_trade_time":"2026-02-18T10:06:12","percent_change":9.29629,"prev_day_close":138.549995422363},{"option":"SPXW261231P07690000","bid":759.6,"bid_size":0.0,"ask":766.5,"ask_size":0.0,"iv":0.1427,"open_interest":1.0,"volume":0.0,"delta":-0.7212,"gamma":0.0004,"vega":21.5932,"theta":-0.3942,"rho":-49.7685,"theo":764.4652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":755.27,"last_trade_time":"2025-12-31T12:49:10","percent_change":0.0,"prev_day_close":786.350006103516},{"option":"SPXW261231C07700000","bid":142.3,"bid_size":0.0,"ask":143.4,"ask_size":0.0,"iv":0.1422,"open_interest":265.0,"volume":0.0,"delta":0.2765,"gamma":0.0004,"vega":21.4574,"theta":-0.4608,"rho":15.2541,"theo":142.4745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.0,"last_trade_time":"2026-02-06T14:45:07","percent_change":0.0,"prev_day_close":135.549995422363},{"option":"SPXW261231P07700000","bid":765.8,"bid_size":0.0,"ask":773.2,"ask_size":0.0,"iv":0.1424,"open_interest":9.0,"volume":0.0,"delta":-0.7251,"gamma":0.0004,"vega":21.4574,"theta":-0.3888,"rho":-50.0581,"theo":771.0901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":776.35,"last_trade_time":"2026-02-03T14:11:50","percent_change":0.0,"prev_day_close":792.699981689453},{"option":"SPXW261231C07710000","bid":139.2,"bid_size":0.0,"ask":140.4,"ask_size":0.0,"iv":0.1418,"open_interest":51.0,"volume":0.0,"delta":0.2726,"gamma":0.0004,"vega":21.3193,"theta":-0.4566,"rho":15.0484,"theo":139.4797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.8,"last_trade_time":"2026-02-03T15:50:04","percent_change":0.0,"prev_day_close":132.699996948242},{"option":"SPXW261231P07710000","bid":772.4,"bid_size":0.0,"ask":779.8,"ask_size":0.0,"iv":0.142,"open_interest":0.0,"volume":0.0,"delta":-0.729,"gamma":0.0004,"vega":21.3193,"theta":-0.3835,"rho":-50.3482,"theo":777.7646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":799.850006103516},{"option":"SPXW261231C07720000","bid":136.3,"bid_size":0.0,"ask":137.4,"ask_size":0.0,"iv":0.1414,"open_interest":7.0,"volume":0.0,"delta":0.2688,"gamma":0.0004,"vega":21.1786,"theta":-0.4523,"rho":14.8422,"theo":136.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":181.44,"last_trade_time":"2026-01-09T10:37:35","percent_change":0.0,"prev_day_close":129.849998474121},{"option":"SPXW261231P07720000","bid":779.5,"bid_size":0.0,"ask":786.6,"ask_size":0.0,"iv":0.1416,"open_interest":0.0,"volume":0.0,"delta":-0.7328,"gamma":0.0004,"vega":21.1786,"theta":-0.3781,"rho":-50.6388,"theo":784.4884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":806.649993896484},{"option":"SPXW261231C07730000","bid":133.3,"bid_size":0.0,"ask":134.5,"ask_size":0.0,"iv":0.1411,"open_interest":139.0,"volume":0.0,"delta":0.2649,"gamma":0.0004,"vega":21.0352,"theta":-0.448,"rho":14.6356,"theo":133.6379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.59,"last_trade_time":"2026-02-02T09:42:48","percent_change":0.0,"prev_day_close":127.049999237061},{"option":"SPXW261231P07730000","bid":786.2,"bid_size":0.0,"ask":793.3,"ask_size":0.0,"iv":0.1412,"open_interest":1.0,"volume":0.0,"delta":-0.7366,"gamma":0.0004,"vega":21.0352,"theta":-0.3727,"rho":-50.9298,"theo":791.2615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":763.84,"last_trade_time":"2025-12-31T09:30:15","percent_change":0.0,"prev_day_close":813.449981689453},{"option":"SPXW261231C07740000","bid":130.5,"bid_size":0.0,"ask":131.6,"ask_size":0.0,"iv":0.1407,"open_interest":63.0,"volume":0.0,"delta":0.2611,"gamma":0.0004,"vega":20.8891,"theta":-0.4437,"rho":14.4289,"theo":130.7905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.86,"last_trade_time":"2026-02-02T09:33:51","percent_change":0.0,"prev_day_close":124.349998474121},{"option":"SPXW261231P07740000","bid":793.0,"bid_size":0.0,"ask":800.1,"ask_size":0.0,"iv":0.1409,"open_interest":0.0,"volume":0.0,"delta":-0.7405,"gamma":0.0004,"vega":20.8891,"theta":-0.3673,"rho":-51.2209,"theo":798.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":820.5},{"option":"SPXW261231C07750000","bid":127.6,"bid_size":0.0,"ask":128.8,"ask_size":0.0,"iv":0.1404,"open_interest":80.0,"volume":0.0,"delta":0.2573,"gamma":0.0004,"vega":20.7404,"theta":-0.4394,"rho":14.2228,"theo":127.9918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.73,"last_trade_time":"2026-02-13T13:50:37","percent_change":0.0,"prev_day_close":121.650001525879},{"option":"SPXW261231P07750000","bid":799.9,"bid_size":0.0,"ask":807.0,"ask_size":0.0,"iv":0.1405,"open_interest":6.0,"volume":0.0,"delta":-0.7443,"gamma":0.0004,"vega":20.7404,"theta":-0.3619,"rho":-51.5114,"theo":804.9541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":821.28,"last_trade_time":"2026-01-20T09:32:04","percent_change":0.0,"prev_day_close":827.150024414062},{"option":"SPXW261231C07760000","bid":124.9,"bid_size":0.0,"ask":126.0,"ask_size":0.0,"iv":0.14,"open_interest":6.0,"volume":0.0,"delta":0.2535,"gamma":0.0004,"vega":20.5894,"theta":-0.4351,"rho":14.0176,"theo":125.2414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.37,"last_trade_time":"2026-01-08T15:05:35","percent_change":0.0,"prev_day_close":119.049999237061},{"option":"SPXW261231P07760000","bid":806.4,"bid_size":0.0,"ask":813.9,"ask_size":0.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.748,"gamma":0.0004,"vega":20.5894,"theta":-0.3564,"rho":-51.8011,"theo":811.873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":834.450012207031},{"option":"SPXW261231C07770000","bid":122.2,"bid_size":0.0,"ask":123.3,"ask_size":0.0,"iv":0.1397,"open_interest":123.0,"volume":0.0,"delta":0.2498,"gamma":0.0004,"vega":20.4363,"theta":-0.4307,"rho":13.8139,"theo":122.5386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.88,"last_trade_time":"2026-01-30T09:32:50","percent_change":0.0,"prev_day_close":116.450000762939},{"option":"SPXW261231P07770000","bid":813.3,"bid_size":0.0,"ask":820.9,"ask_size":0.0,"iv":0.1399,"open_interest":0.0,"volume":0.0,"delta":-0.7518,"gamma":0.0004,"vega":20.4363,"theta":-0.351,"rho":-52.0891,"theo":818.8396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":841.5},{"option":"SPXW261231C07780000","bid":119.5,"bid_size":0.0,"ask":120.6,"ask_size":0.0,"iv":0.1394,"open_interest":60.0,"volume":0.0,"delta":0.2461,"gamma":0.0004,"vega":20.2815,"theta":-0.4264,"rho":13.6124,"theo":119.883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.99,"last_trade_time":"2025-12-29T12:23:57","percent_change":0.0,"prev_day_close":113.950000762939},{"option":"SPXW261231P07780000","bid":820.3,"bid_size":0.0,"ask":827.9,"ask_size":0.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":-0.7555,"gamma":0.0004,"vega":20.2815,"theta":-0.3455,"rho":-52.3751,"theo":825.8533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":848.700012207031},{"option":"SPXW261231C07790000","bid":116.9,"bid_size":0.0,"ask":118.0,"ask_size":0.0,"iv":0.139,"open_interest":31.0,"volume":0.0,"delta":0.2424,"gamma":0.0004,"vega":20.1255,"theta":-0.422,"rho":13.4132,"theo":117.2738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.78,"last_trade_time":"2026-02-02T09:35:00","percent_change":0.0,"prev_day_close":111.349998474121},{"option":"SPXW261231P07790000","bid":827.7,"bid_size":0.0,"ask":835.0,"ask_size":0.0,"iv":0.1392,"open_interest":0.0,"volume":0.0,"delta":-0.7592,"gamma":0.0004,"vega":20.1255,"theta":-0.34,"rho":-52.6587,"theo":832.9134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":855.799987792969},{"option":"SPXW261231C07800000","bid":114.3,"bid_size":0.0,"ask":115.4,"ask_size":0.0,"iv":0.1387,"open_interest":1571.0,"volume":0.0,"delta":0.2387,"gamma":0.0004,"vega":19.9685,"theta":-0.4176,"rho":13.2164,"theo":114.7104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.81,"last_trade_time":"2026-02-17T09:30:03","percent_change":0.0,"prev_day_close":108.950000762939},{"option":"SPXW261231P07800000","bid":834.8,"bid_size":0.0,"ask":842.1,"ask_size":0.0,"iv":0.139,"open_interest":6.0,"volume":0.0,"delta":-0.7629,"gamma":0.0004,"vega":19.9685,"theta":-0.3346,"rho":-52.9399,"theo":840.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":856.42,"last_trade_time":"2026-01-20T09:32:04","percent_change":0.0,"prev_day_close":862.799987792969},{"option":"SPXW261231C07810000","bid":111.8,"bid_size":0.0,"ask":112.9,"ask_size":0.0,"iv":0.1384,"open_interest":6.0,"volume":0.0,"delta":0.235,"gamma":0.0004,"vega":19.8108,"theta":-0.4133,"rho":13.0221,"theo":112.1921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.8,"last_trade_time":"2026-02-03T10:08:26","percent_change":0.0,"prev_day_close":106.450000762939},{"option":"SPXW261231P07810000","bid":841.6,"bid_size":0.0,"ask":849.2,"ask_size":0.0,"iv":0.1388,"open_interest":0.0,"volume":0.0,"delta":-0.7665,"gamma":0.0004,"vega":19.8108,"theta":-0.3291,"rho":-53.2186,"theo":847.1704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":870.300018310547},{"option":"SPXW261231C07820000","bid":109.3,"bid_size":0.0,"ask":110.4,"ask_size":0.0,"iv":0.1381,"open_interest":0.0,"volume":0.0,"delta":0.2314,"gamma":0.0004,"vega":19.6525,"theta":-0.4089,"rho":12.8298,"theo":109.7183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.200000762939},{"option":"SPXW261231P07820000","bid":848.7,"bid_size":0.0,"ask":856.4,"ask_size":0.0,"iv":0.1383,"open_interest":0.0,"volume":0.0,"delta":-0.7701,"gamma":0.0004,"vega":19.6525,"theta":-0.3236,"rho":-53.4954,"theo":854.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":877.549987792969},{"option":"SPXW261231C07830000","bid":106.8,"bid_size":0.0,"ask":108.0,"ask_size":0.0,"iv":0.1378,"open_interest":3.0,"volume":0.0,"delta":0.2278,"gamma":0.0003,"vega":19.4935,"theta":-0.4045,"rho":12.6391,"theo":107.2885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.14,"last_trade_time":"2026-01-21T14:33:40","percent_change":0.0,"prev_day_close":101.75},{"option":"SPXW261231P07830000","bid":856.3,"bid_size":0.0,"ask":863.7,"ask_size":0.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":-0.7737,"gamma":0.0003,"vega":19.4935,"theta":-0.3181,"rho":-53.7704,"theo":861.6056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":884.949981689453},{"option":"SPXW261231C07840000","bid":104.4,"bid_size":0.0,"ask":105.6,"ask_size":0.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":0.2243,"gamma":0.0003,"vega":19.3338,"theta":-0.4001,"rho":12.4497,"theo":104.9023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5999984741211},{"option":"SPXW261231P07840000","bid":863.6,"bid_size":0.0,"ask":871.0,"ask_size":0.0,"iv":0.1376,"open_interest":0.0,"volume":0.0,"delta":-0.7773,"gamma":0.0003,"vega":19.3338,"theta":-0.3126,"rho":-54.0443,"theo":868.8887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":892.350006103516},{"option":"SPXW261231C07850000","bid":102.1,"bid_size":0.0,"ask":103.2,"ask_size":0.0,"iv":0.1372,"open_interest":108.0,"volume":0.0,"delta":0.2208,"gamma":0.0003,"vega":19.1731,"theta":-0.3957,"rho":12.2609,"theo":102.5592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":111.95,"last_trade_time":"2026-02-06T11:04:46","percent_change":0.0,"prev_day_close":97.25},{"option":"SPXW261231P07850000","bid":870.6,"bid_size":0.0,"ask":878.3,"ask_size":0.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":-0.7808,"gamma":0.0003,"vega":19.1731,"theta":-0.3071,"rho":-54.3174,"theo":876.2149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":899.399993896484},{"option":"SPXW261231C07860000","bid":99.8,"bid_size":0.0,"ask":100.9,"ask_size":0.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":0.2172,"gamma":0.0003,"vega":19.0112,"theta":-0.3913,"rho":12.0726,"theo":100.259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.1000022888184},{"option":"SPXW261231P07860000","bid":878.2,"bid_size":0.0,"ask":885.7,"ask_size":0.0,"iv":0.137,"open_interest":2.0,"volume":0.0,"delta":-0.7843,"gamma":0.0003,"vega":19.0112,"theta":-0.3016,"rho":-54.5902,"theo":883.5841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":921.63,"last_trade_time":"2026-01-20T13:40:17","percent_change":0.0,"prev_day_close":907.200012207031},{"option":"SPXW261231C07870000","bid":97.6,"bid_size":0.0,"ask":98.8,"ask_size":0.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":0.2138,"gamma":0.0003,"vega":18.8477,"theta":-0.3869,"rho":11.8844,"theo":98.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.0},{"option":"SPXW261231P07870000","bid":885.6,"bid_size":0.0,"ask":893.1,"ask_size":0.0,"iv":0.1368,"open_interest":0.0,"volume":0.0,"delta":-0.7878,"gamma":0.0003,"vega":18.8477,"theta":-0.2961,"rho":-54.8628,"theo":890.9958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":914.75},{"option":"SPXW261231C07880000","bid":95.3,"bid_size":0.0,"ask":96.4,"ask_size":0.0,"iv":0.1363,"open_interest":23.0,"volume":0.0,"delta":0.2103,"gamma":0.0003,"vega":18.6825,"theta":-0.3825,"rho":11.6965,"theo":95.7862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.63,"last_trade_time":"2026-02-02T14:59:32","percent_change":0.0,"prev_day_close":90.9000015258789},{"option":"SPXW261231P07880000","bid":893.1,"bid_size":0.0,"ask":900.6,"ask_size":0.0,"iv":0.1365,"open_interest":0.0,"volume":0.0,"delta":-0.7912,"gamma":0.0003,"vega":18.6825,"theta":-0.2905,"rho":-55.1351,"theo":898.45,"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":922.299987792969},{"option":"SPXW261231C07890000","bid":93.2,"bid_size":0.0,"ask":94.3,"ask_size":0.0,"iv":0.136,"open_interest":63.0,"volume":0.0,"delta":0.2069,"gamma":0.0003,"vega":18.5154,"theta":-0.3781,"rho":11.509,"theo":93.6131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.86,"last_trade_time":"2026-01-13T10:48:19","percent_change":0.0,"prev_day_close":88.7999992370606},{"option":"SPXW261231P07890000","bid":900.6,"bid_size":0.0,"ask":908.1,"ask_size":0.0,"iv":0.1363,"open_interest":0.0,"volume":0.0,"delta":-0.7946,"gamma":0.0003,"vega":18.5154,"theta":-0.2851,"rho":-55.407,"theo":905.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":929.950012207031},{"option":"SPXW261231C07900000","bid":91.1,"bid_size":0.0,"ask":92.1,"ask_size":0.0,"iv":0.1358,"open_interest":167.0,"volume":5.0,"delta":0.2036,"gamma":0.0003,"vega":18.3465,"theta":-0.3737,"rho":11.3226,"theo":91.4817,"change":9.35,"open":96.15,"high":96.15,"low":96.15,"tick":"no_change","last_trade_price":96.15,"last_trade_time":"2026-02-18T10:59:24","percent_change":10.7719,"prev_day_close":86.7999992370606},{"option":"SPXW261231P07900000","bid":908.1,"bid_size":0.0,"ask":915.6,"ask_size":0.0,"iv":0.1359,"open_interest":3.0,"volume":0.0,"delta":-0.798,"gamma":0.0003,"vega":18.3465,"theta":-0.2796,"rho":-55.6778,"theo":913.4841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":951.86,"last_trade_time":"2026-01-20T13:40:17","percent_change":0.0,"prev_day_close":936.799987792969},{"option":"SPXW261231C07910000","bid":89.0,"bid_size":0.0,"ask":90.2,"ask_size":0.0,"iv":0.1355,"open_interest":1.0,"volume":0.0,"delta":0.2002,"gamma":0.0003,"vega":18.1759,"theta":-0.3693,"rho":11.1374,"theo":89.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.61,"last_trade_time":"2026-01-30T13:45:27","percent_change":0.0,"prev_day_close":84.7999992370606},{"option":"SPXW261231P07910000","bid":915.7,"bid_size":0.0,"ask":923.2,"ask_size":0.0,"iv":0.1357,"open_interest":0.0,"volume":0.0,"delta":-0.8014,"gamma":0.0003,"vega":18.1759,"theta":-0.2741,"rho":-55.9475,"theo":921.0635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":945.200012207031},{"option":"SPXW261231C07920000","bid":86.9,"bid_size":0.0,"ask":88.0,"ask_size":0.0,"iv":0.1353,"open_interest":2.0,"volume":0.0,"delta":0.1969,"gamma":0.0003,"vega":18.0039,"theta":-0.3649,"rho":10.9541,"theo":87.3425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.17,"last_trade_time":"2026-02-11T10:34:05","percent_change":0.0,"prev_day_close":82.9000015258789},{"option":"SPXW261231P07920000","bid":923.0,"bid_size":0.0,"ask":930.9,"ask_size":0.0,"iv":0.1354,"open_interest":0.0,"volume":0.0,"delta":-0.8047,"gamma":0.0003,"vega":18.0039,"theta":-0.2686,"rho":-56.2151,"theo":928.6836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":952.700012207031},{"option":"SPXW261231C07930000","bid":84.9,"bid_size":0.0,"ask":86.0,"ask_size":0.0,"iv":0.135,"open_interest":2.0,"volume":0.0,"delta":0.1936,"gamma":0.0003,"vega":17.8308,"theta":-0.3606,"rho":10.7733,"theo":85.3335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.87,"last_trade_time":"2026-01-22T12:47:30","percent_change":0.0,"prev_day_close":81.0},{"option":"SPXW261231P07930000","bid":930.5,"bid_size":0.0,"ask":938.6,"ask_size":0.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-0.8079,"gamma":0.0003,"vega":17.8308,"theta":-0.2631,"rho":-56.4804,"theo":936.344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":960.700012207031},{"option":"SPXW261231C07940000","bid":83.0,"bid_size":0.0,"ask":84.0,"ask_size":0.0,"iv":0.1347,"open_interest":103.0,"volume":0.0,"delta":0.1904,"gamma":0.0003,"vega":17.657,"theta":-0.3562,"rho":10.5951,"theo":83.3642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.68,"last_trade_time":"2026-01-20T09:37:17","percent_change":0.0,"prev_day_close":79.0999984741211},{"option":"SPXW261231P07940000","bid":938.2,"bid_size":0.0,"ask":946.3,"ask_size":0.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.8112,"gamma":0.0003,"vega":17.657,"theta":-0.2576,"rho":-56.743,"theo":944.044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":968.5},{"option":"SPXW261231C07950000","bid":81.0,"bid_size":0.0,"ask":82.1,"ask_size":0.0,"iv":0.1345,"open_interest":11.0,"volume":0.0,"delta":0.1871,"gamma":0.0003,"vega":17.483,"theta":-0.3518,"rho":10.4197,"theo":81.4338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.1,"last_trade_time":"2026-01-28T15:33:54","percent_change":0.0,"prev_day_close":77.25},{"option":"SPXW261231P07950000","bid":946.4,"bid_size":0.0,"ask":954.0,"ask_size":0.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.8144,"gamma":0.0003,"vega":17.483,"theta":-0.2522,"rho":-57.0028,"theo":951.783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":976.0},{"option":"SPXW261231C07960000","bid":79.1,"bid_size":0.0,"ask":80.2,"ask_size":0.0,"iv":0.1342,"open_interest":3.0,"volume":0.0,"delta":0.184,"gamma":0.0003,"vega":17.3091,"theta":-0.3475,"rho":10.2471,"theo":79.5417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.71,"last_trade_time":"2026-01-22T12:58:50","percent_change":0.0,"prev_day_close":75.4500007629394},{"option":"SPXW261231P07960000","bid":953.8,"bid_size":0.0,"ask":961.8,"ask_size":0.0,"iv":0.1346,"open_interest":0.0,"volume":0.0,"delta":-0.8176,"gamma":0.0003,"vega":17.3091,"theta":-0.2467,"rho":-57.2598,"theo":959.5602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":984.25},{"option":"SPXW261231C07970000","bid":77.3,"bid_size":0.0,"ask":78.4,"ask_size":0.0,"iv":0.134,"open_interest":1.0,"volume":0.0,"delta":0.1808,"gamma":0.0003,"vega":17.1354,"theta":-0.3432,"rho":10.0771,"theo":77.6874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.13,"last_trade_time":"2026-01-22T12:49:29","percent_change":0.0,"prev_day_close":73.7999992370606},{"option":"SPXW261231P07970000","bid":961.6,"bid_size":0.0,"ask":969.7,"ask_size":0.0,"iv":0.1342,"open_interest":1.0,"volume":0.0,"delta":-0.8208,"gamma":0.0003,"vega":17.1354,"theta":-0.2412,"rho":-57.5142,"theo":967.3752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":948.86,"last_trade_time":"2026-01-02T09:57:34","percent_change":0.0,"prev_day_close":992.100006103516},{"option":"SPXW261231C07980000","bid":75.5,"bid_size":0.0,"ask":76.5,"ask_size":0.0,"iv":0.1338,"open_interest":91.0,"volume":0.0,"delta":0.1777,"gamma":0.0003,"vega":16.9621,"theta":-0.3388,"rho":9.9092,"theo":75.8701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.29,"last_trade_time":"2026-02-03T10:09:34","percent_change":0.0,"prev_day_close":72.0999984741211},{"option":"SPXW261231P07980000","bid":969.8,"bid_size":0.0,"ask":977.5,"ask_size":0.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.8239,"gamma":0.0003,"vega":16.9621,"theta":-0.2358,"rho":-57.7665,"theo":975.2273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1000.10000610352},{"option":"SPXW261231C07985000","bid":74.6,"bid_size":0.0,"ask":75.7,"ask_size":0.0,"iv":0.1337,"open_interest":196.0,"volume":0.0,"delta":0.1762,"gamma":0.0003,"vega":16.8756,"theta":-0.3367,"rho":9.826,"theo":74.9753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.42,"last_trade_time":"2026-01-22T12:50:34","percent_change":0.0,"prev_day_close":71.25},{"option":"SPXW261231P07985000","bid":971.5,"bid_size":0.0,"ask":986.6,"ask_size":0.0,"iv":0.1351,"open_interest":0.0,"volume":0.0,"delta":-0.8254,"gamma":0.0003,"vega":16.8756,"theta":-0.2331,"rho":-57.892,"theo":979.1671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1004.10000610352},{"option":"SPXW261231C07990000","bid":73.7,"bid_size":0.0,"ask":74.8,"ask_size":0.0,"iv":0.1335,"open_interest":44.0,"volume":0.0,"delta":0.1746,"gamma":0.0003,"vega":16.7891,"theta":-0.3345,"rho":9.7431,"theo":74.0896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.81,"last_trade_time":"2026-01-27T14:39:04","percent_change":0.0,"prev_day_close":70.4000015258789},{"option":"SPXW261231P07990000","bid":977.7,"bid_size":0.0,"ask":985.4,"ask_size":0.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.8269,"gamma":0.0003,"vega":16.7891,"theta":-0.2304,"rho":-58.017,"theo":983.1161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1008.04998779297},{"option":"SPXW261231C07995000","bid":72.9,"bid_size":0.0,"ask":73.9,"ask_size":0.0,"iv":0.1334,"open_interest":96.0,"volume":0.0,"delta":0.1731,"gamma":0.0003,"vega":16.7027,"theta":-0.3324,"rho":9.6606,"theo":73.2129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":93.32,"last_trade_time":"2026-01-22T12:57:26","percent_change":0.0,"prev_day_close":69.5499992370606},{"option":"SPXW261231P07995000","bid":979.4,"bid_size":0.0,"ask":994.6,"ask_size":0.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":-0.8285,"gamma":0.0003,"vega":16.7027,"theta":-0.2277,"rho":-58.1418,"theo":987.0741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1012.04998779297},{"option":"SPXW261231C08000000","bid":72.0,"bid_size":0.0,"ask":73.0,"ask_size":0.0,"iv":0.1333,"open_interest":19829.0,"volume":5.0,"delta":0.1716,"gamma":0.0003,"vega":16.6164,"theta":-0.3302,"rho":9.5783,"theo":72.3452,"change":7.45,"open":76.25,"high":76.25,"low":76.25,"tick":"no_change","last_trade_price":76.25,"last_trade_time":"2026-02-18T10:59:24","percent_change":10.8285,"prev_day_close":68.8000030517578},{"option":"SPXW261231P08000000","bid":985.6,"bid_size":0.0,"ask":993.4,"ask_size":0.0,"iv":0.1335,"open_interest":10.0,"volume":0.0,"delta":-0.83,"gamma":0.0003,"vega":16.6164,"theta":-0.225,"rho":-58.2662,"theo":991.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1029.92,"last_trade_time":"2026-01-20T13:40:17","percent_change":0.0,"prev_day_close":1015.85000610352},{"option":"SPXW261231C08005000","bid":71.1,"bid_size":0.0,"ask":72.2,"ask_size":0.0,"iv":0.1332,"open_interest":6.0,"volume":0.0,"delta":0.1701,"gamma":0.0003,"vega":16.53,"theta":-0.3281,"rho":9.4964,"theo":71.4866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.05,"last_trade_time":"2026-01-26T09:36:39","percent_change":0.0,"prev_day_close":67.8499984741211},{"option":"SPXW261231P08005000","bid":987.3,"bid_size":0.0,"ask":1002.3,"ask_size":0.0,"iv":0.1347,"open_interest":0.0,"volume":0.0,"delta":-0.8315,"gamma":0.0003,"vega":16.53,"theta":-0.2223,"rho":-58.3904,"theo":995.0171,"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":1020.14999389648},{"option":"SPXW261231C08010000","bid":70.3,"bid_size":0.0,"ask":71.3,"ask_size":0.0,"iv":0.1331,"open_interest":31.0,"volume":0.0,"delta":0.1686,"gamma":0.0003,"vega":16.4436,"theta":-0.326,"rho":9.4146,"theo":70.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.56,"last_trade_time":"2026-01-20T10:48:42","percent_change":0.0,"prev_day_close":67.0499992370606},{"option":"SPXW261231P08010000","bid":993.6,"bid_size":0.0,"ask":1001.4,"ask_size":0.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":-0.833,"gamma":0.0003,"vega":16.4436,"theta":-0.2196,"rho":-58.5144,"theo":999.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1024.14999389648},{"option":"SPXW261231C08015000","bid":69.5,"bid_size":0.0,"ask":70.5,"ask_size":0.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":0.1671,"gamma":0.0003,"vega":16.3571,"theta":-0.3239,"rho":9.333,"theo":69.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.25},{"option":"SPXW261231P08015000","bid":995.3,"bid_size":0.0,"ask":1010.5,"ask_size":0.0,"iv":0.1345,"open_interest":1.0,"volume":0.0,"delta":-0.8345,"gamma":0.0003,"vega":16.3571,"theta":-0.217,"rho":-58.6382,"theo":1002.9958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":964.74,"last_trade_time":"2026-01-08T10:51:52","percent_change":0.0,"prev_day_close":1028.14999389648},{"option":"SPXW261231C08020000","bid":68.6,"bid_size":0.0,"ask":69.7,"ask_size":0.0,"iv":0.1329,"open_interest":5.0,"volume":0.0,"delta":0.1656,"gamma":0.0003,"vega":16.2705,"theta":-0.3217,"rho":9.2516,"theo":68.964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.66,"last_trade_time":"2026-01-15T13:39:27","percent_change":0.0,"prev_day_close":65.4500007629394},{"option":"SPXW261231P08020000","bid":1001.2,"bid_size":0.0,"ask":1009.4,"ask_size":0.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.836,"gamma":0.0003,"vega":16.2705,"theta":-0.2143,"rho":-58.7617,"theo":1006.9986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1032.30004882812},{"option":"SPXW261231C08025000","bid":67.8,"bid_size":0.0,"ask":68.8,"ask_size":0.0,"iv":0.1328,"open_interest":33.0,"volume":0.0,"delta":0.1641,"gamma":0.0003,"vega":16.1838,"theta":-0.3196,"rho":9.1705,"theo":68.1408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.41,"last_trade_time":"2026-01-20T10:37:51","percent_change":0.0,"prev_day_close":64.7999992370606},{"option":"SPXW261231P08025000","bid":1005.6,"bid_size":0.0,"ask":1013.4,"ask_size":0.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.8374,"gamma":0.0003,"vega":16.1838,"theta":-0.2116,"rho":-58.8851,"theo":1011.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1036.0},{"option":"SPXW261231C08030000","bid":67.0,"bid_size":0.0,"ask":68.0,"ask_size":0.0,"iv":0.1327,"open_interest":10.0,"volume":0.0,"delta":0.1626,"gamma":0.0003,"vega":16.097,"theta":-0.3175,"rho":9.0895,"theo":67.3265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.75,"last_trade_time":"2025-12-30T10:45:44","percent_change":0.0,"prev_day_close":64.0},{"option":"SPXW261231P08030000","bid":1009.6,"bid_size":0.0,"ask":1017.5,"ask_size":0.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.8389,"gamma":0.0003,"vega":16.097,"theta":-0.2089,"rho":-59.0083,"theo":1015.0304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1040.30004882812},{"option":"SPXW261231C08035000","bid":66.2,"bid_size":0.0,"ask":67.2,"ask_size":0.0,"iv":0.1326,"open_interest":0.0,"volume":0.0,"delta":0.1612,"gamma":0.0003,"vega":16.0099,"theta":-0.3154,"rho":9.0087,"theo":66.5208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.1499996185303},{"option":"SPXW261231P08035000","bid":1011.4,"bid_size":0.0,"ask":1026.7,"ask_size":0.0,"iv":0.1341,"open_interest":0.0,"volume":0.0,"delta":-0.8404,"gamma":0.0003,"vega":16.0099,"theta":-0.2063,"rho":-59.1313,"theo":1019.0594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1044.45001220703},{"option":"SPXW261231C08040000","bid":65.4,"bid_size":0.0,"ask":66.4,"ask_size":0.0,"iv":0.1325,"open_interest":1.0,"volume":0.0,"delta":0.1598,"gamma":0.0003,"vega":15.9227,"theta":-0.3133,"rho":8.9283,"theo":65.7239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.55,"last_trade_time":"2026-01-15T13:39:27","percent_change":0.0,"prev_day_close":62.5},{"option":"SPXW261231P08040000","bid":1017.2,"bid_size":0.0,"ask":1025.5,"ask_size":0.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.8418,"gamma":0.0003,"vega":15.9227,"theta":-0.2036,"rho":-59.254,"theo":1023.0972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1048.5},{"option":"SPXW261231C08045000","bid":64.6,"bid_size":0.0,"ask":65.6,"ask_size":0.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":0.1583,"gamma":0.0003,"vega":15.8352,"theta":-0.3112,"rho":8.848,"theo":64.9357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.75},{"option":"SPXW261231P08045000","bid":1019.4,"bid_size":0.0,"ask":1034.5,"ask_size":0.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.8432,"gamma":0.0003,"vega":15.8352,"theta":-0.201,"rho":-59.3764,"theo":1027.1436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1052.59997558594},{"option":"SPXW261231C08050000","bid":63.8,"bid_size":0.0,"ask":64.8,"ask_size":0.0,"iv":0.1323,"open_interest":19.0,"volume":0.0,"delta":0.1569,"gamma":0.0003,"vega":15.7476,"theta":-0.3091,"rho":8.7684,"theo":64.156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.35,"last_trade_time":"2026-02-05T15:42:58","percent_change":0.0,"prev_day_close":61.0},{"option":"SPXW261231P08050000","bid":1025.3,"bid_size":0.0,"ask":1033.2,"ask_size":0.0,"iv":0.1326,"open_interest":1.0,"volume":0.0,"delta":-0.8447,"gamma":0.0003,"vega":15.7476,"theta":-0.1983,"rho":-59.4983,"theo":1031.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1005.15,"last_trade_time":"2026-01-05T09:30:06","percent_change":0.0,"prev_day_close":1056.65002441406},{"option":"SPXW261231C08055000","bid":63.1,"bid_size":0.0,"ask":64.1,"ask_size":0.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":0.1555,"gamma":0.0003,"vega":15.6598,"theta":-0.307,"rho":8.689,"theo":63.3849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.25},{"option":"SPXW261231P08055000","bid":1027.5,"bid_size":0.0,"ask":1042.9,"ask_size":0.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-0.8461,"gamma":0.0003,"vega":15.6598,"theta":-0.1957,"rho":-59.6198,"theo":1035.2621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1060.75},{"option":"SPXW261231C08060000","bid":62.3,"bid_size":0.0,"ask":63.3,"ask_size":0.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":0.154,"gamma":0.0003,"vega":15.5719,"theta":-0.3049,"rho":8.61,"theo":62.6222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5499992370606},{"option":"SPXW261231P08060000","bid":1033.4,"bid_size":0.0,"ask":1041.8,"ask_size":0.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":-0.8475,"gamma":0.0003,"vega":15.5719,"theta":-0.1931,"rho":-59.741,"theo":1039.3342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1064.90002441406},{"option":"SPXW261231C08065000","bid":61.5,"bid_size":0.0,"ask":62.6,"ask_size":0.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":0.1526,"gamma":0.0003,"vega":15.4837,"theta":-0.3029,"rho":8.5316,"theo":61.868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.75},{"option":"SPXW261231P08065000","bid":1035.7,"bid_size":0.0,"ask":1051.1,"ask_size":0.0,"iv":0.1335,"open_interest":0.0,"volume":0.0,"delta":-0.8489,"gamma":0.0003,"vega":15.4837,"theta":-0.1904,"rho":-59.8616,"theo":1043.4146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1068.95001220703},{"option":"SPXW261231C08070000","bid":60.8,"bid_size":0.0,"ask":61.8,"ask_size":0.0,"iv":0.1319,"open_interest":1.0,"volume":0.0,"delta":0.1513,"gamma":0.0003,"vega":15.3955,"theta":-0.3008,"rho":8.4538,"theo":61.1222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.78,"last_trade_time":"2026-01-07T15:54:10","percent_change":0.0,"prev_day_close":58.1000003814697},{"option":"SPXW261231P08070000","bid":1041.5,"bid_size":0.0,"ask":1050.0,"ask_size":0.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.8503,"gamma":0.0003,"vega":15.3955,"theta":-0.1878,"rho":-59.9816,"theo":1047.5034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1073.14996337891},{"option":"SPXW261231C08075000","bid":60.1,"bid_size":0.0,"ask":61.1,"ask_size":0.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":0.1499,"gamma":0.0003,"vega":15.3072,"theta":-0.2987,"rho":8.3766,"theo":60.3846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.3500003814697},{"option":"SPXW261231P08075000","bid":1045.6,"bid_size":0.0,"ask":1054.1,"ask_size":0.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.8517,"gamma":0.0003,"vega":15.3072,"theta":-0.1852,"rho":-60.101,"theo":1051.6006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1076.5},{"option":"SPXW261231C08080000","bid":59.3,"bid_size":0.0,"ask":60.3,"ask_size":0.0,"iv":0.1316,"open_interest":1.0,"volume":0.0,"delta":0.1485,"gamma":0.0003,"vega":15.2189,"theta":-0.2967,"rho":8.3001,"theo":59.6552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.01,"last_trade_time":"2026-01-07T15:54:10","percent_change":0.0,"prev_day_close":56.75},{"option":"SPXW261231P08080000","bid":1049.7,"bid_size":0.0,"ask":1058.2,"ask_size":0.0,"iv":0.132,"open_interest":0.0,"volume":0.0,"delta":-0.853,"gamma":0.0003,"vega":15.2189,"theta":-0.1826,"rho":-60.2197,"theo":1055.7058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1081.5},{"option":"SPXW261231C08085000","bid":58.6,"bid_size":0.0,"ask":59.6,"ask_size":0.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":0.1472,"gamma":0.0003,"vega":15.1306,"theta":-0.2946,"rho":8.2243,"theo":58.934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.0499992370606},{"option":"SPXW261231P08085000","bid":1052.1,"bid_size":0.0,"ask":1067.3,"ask_size":0.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.8544,"gamma":0.0003,"vega":15.1306,"theta":-0.18,"rho":-60.3378,"theo":1059.8193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1085.59997558594},{"option":"SPXW261231C08090000","bid":57.9,"bid_size":0.0,"ask":58.9,"ask_size":0.0,"iv":0.1315,"open_interest":1.0,"volume":0.0,"delta":0.1458,"gamma":0.0003,"vega":15.0423,"theta":-0.2926,"rho":8.1492,"theo":58.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.6,"last_trade_time":"2026-01-20T09:38:41","percent_change":0.0,"prev_day_close":55.3500003814697},{"option":"SPXW261231P08090000","bid":1058.4,"bid_size":0.0,"ask":1066.5,"ask_size":0.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.8558,"gamma":0.0003,"vega":15.0423,"theta":-0.1774,"rho":-60.4551,"theo":1063.9408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1089.79998779297},{"option":"SPXW261231C08095000","bid":57.2,"bid_size":0.0,"ask":58.2,"ask_size":0.0,"iv":0.1314,"open_interest":1.0,"volume":0.0,"delta":0.1444,"gamma":0.0003,"vega":14.9541,"theta":-0.2906,"rho":8.0748,"theo":57.5156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.08,"last_trade_time":"2026-01-22T12:58:16","percent_change":0.0,"prev_day_close":54.6499996185303},{"option":"SPXW261231P08095000","bid":1060.2,"bid_size":0.0,"ask":1075.7,"ask_size":0.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.8571,"gamma":0.0003,"vega":14.9541,"theta":-0.1748,"rho":-60.5717,"theo":1068.0702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1093.95001220703},{"option":"SPXW261231C08100000","bid":56.5,"bid_size":0.0,"ask":57.5,"ask_size":0.0,"iv":0.1312,"open_interest":15466.0,"volume":0.0,"delta":0.1431,"gamma":0.0003,"vega":14.8661,"theta":-0.2885,"rho":8.0011,"theo":56.8182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.3,"last_trade_time":"2026-02-17T09:51:28","percent_change":0.0,"prev_day_close":54.0499992370606},{"option":"SPXW261231P08100000","bid":1066.7,"bid_size":0.0,"ask":1074.8,"ask_size":0.0,"iv":0.1314,"open_interest":0.0,"volume":0.0,"delta":-0.8584,"gamma":0.0003,"vega":14.8661,"theta":-0.1722,"rho":-60.6876,"theo":1072.2075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1097.79998779297},{"option":"SPXW261231C08105000","bid":55.8,"bid_size":0.0,"ask":56.8,"ask_size":0.0,"iv":0.1312,"open_interest":5.0,"volume":0.0,"delta":0.1418,"gamma":0.0003,"vega":14.7783,"theta":-0.2865,"rho":7.9282,"theo":56.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.05,"last_trade_time":"2026-01-26T09:36:39","percent_change":0.0,"prev_day_close":53.3500003814697},{"option":"SPXW261231P08105000","bid":1068.5,"bid_size":0.0,"ask":1084.2,"ask_size":0.0,"iv":0.1329,"open_interest":0.0,"volume":0.0,"delta":-0.8598,"gamma":0.0003,"vega":14.7783,"theta":-0.1697,"rho":-60.8027,"theo":1076.3527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1102.25},{"option":"SPXW261231C08110000","bid":55.1,"bid_size":0.0,"ask":56.1,"ask_size":0.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":0.1405,"gamma":0.0003,"vega":14.6907,"theta":-0.2845,"rho":7.856,"theo":55.4469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.75},{"option":"SPXW261231P08110000","bid":1074.5,"bid_size":0.0,"ask":1083.1,"ask_size":0.0,"iv":0.1315,"open_interest":0.0,"volume":0.0,"delta":-0.8611,"gamma":0.0003,"vega":14.6907,"theta":-0.1671,"rho":-60.9172,"theo":1080.5055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1106.45001220703},{"option":"SPXW261231C08115000","bid":54.5,"bid_size":0.0,"ask":55.4,"ask_size":0.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":0.1392,"gamma":0.0003,"vega":14.6033,"theta":-0.2825,"rho":7.7844,"theo":54.7727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.0499992370606},{"option":"SPXW261231P08115000","bid":1076.8,"bid_size":0.0,"ask":1092.3,"ask_size":0.0,"iv":0.1327,"open_interest":0.0,"volume":0.0,"delta":-0.8624,"gamma":0.0003,"vega":14.6033,"theta":-0.1645,"rho":-61.0309,"theo":1084.666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1110.70001220703},{"option":"SPXW261231C08120000","bid":53.8,"bid_size":0.0,"ask":54.8,"ask_size":0.0,"iv":0.1308,"open_interest":8.0,"volume":0.0,"delta":0.1379,"gamma":0.0003,"vega":14.5162,"theta":-0.2805,"rho":7.7135,"theo":54.1061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.68,"last_trade_time":"2025-12-26T15:32:25","percent_change":0.0,"prev_day_close":51.4500007629394},{"option":"SPXW261231P08120000","bid":1083.3,"bid_size":0.0,"ask":1091.4,"ask_size":0.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.8637,"gamma":0.0003,"vega":14.5162,"theta":-0.162,"rho":-61.144,"theo":1088.8341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1114.95001220703},{"option":"SPXW261231C08125000","bid":53.1,"bid_size":0.0,"ask":54.1,"ask_size":0.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":0.1366,"gamma":0.0003,"vega":14.4294,"theta":-0.2785,"rho":7.6432,"theo":53.4471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.8500003814697},{"option":"SPXW261231P08125000","bid":1087.0,"bid_size":0.0,"ask":1095.6,"ask_size":0.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.865,"gamma":0.0003,"vega":14.4294,"theta":-0.1594,"rho":-61.2565,"theo":1093.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1119.04998779297},{"option":"SPXW261231C08130000","bid":52.5,"bid_size":0.0,"ask":53.5,"ask_size":0.0,"iv":0.1307,"open_interest":40.0,"volume":0.0,"delta":0.1353,"gamma":0.0003,"vega":14.343,"theta":-0.2765,"rho":7.5735,"theo":52.7955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.07,"last_trade_time":"2025-12-26T15:33:07","percent_change":0.0,"prev_day_close":50.25},{"option":"SPXW261231P08130000","bid":1091.2,"bid_size":0.0,"ask":1099.8,"ask_size":0.0,"iv":0.1311,"open_interest":0.0,"volume":0.0,"delta":-0.8663,"gamma":0.0003,"vega":14.343,"theta":-0.1569,"rho":-61.3685,"theo":1097.1928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1123.25},{"option":"SPXW261231C08135000","bid":51.8,"bid_size":0.0,"ask":52.8,"ask_size":0.0,"iv":0.1307,"open_interest":1.0,"volume":0.0,"delta":0.134,"gamma":0.0003,"vega":14.2568,"theta":-0.2746,"rho":7.5042,"theo":52.1512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.08,"last_trade_time":"2026-01-20T09:41:28","percent_change":0.0,"prev_day_close":49.6499996185303},{"option":"SPXW261231P08135000","bid":1093.5,"bid_size":0.0,"ask":1109.0,"ask_size":0.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.8675,"gamma":0.0003,"vega":14.2568,"theta":-0.1544,"rho":-61.4799,"theo":1101.3832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1127.55004882812},{"option":"SPXW261231C08140000","bid":51.2,"bid_size":0.0,"ask":52.2,"ask_size":0.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":0.1328,"gamma":0.0003,"vega":14.171,"theta":-0.2726,"rho":7.4355,"theo":51.5143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.0499992370606},{"option":"SPXW261231P08140000","bid":1099.6,"bid_size":0.0,"ask":1108.2,"ask_size":0.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.8688,"gamma":0.0003,"vega":14.171,"theta":-0.1519,"rho":-61.5908,"theo":1105.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1131.75},{"option":"SPXW261231C08150000","bid":50.0,"bid_size":0.0,"ask":50.9,"ask_size":0.0,"iv":0.1304,"open_interest":2.0,"volume":0.0,"delta":0.1303,"gamma":0.0003,"vega":14.0002,"theta":-0.2687,"rho":7.2992,"theo":50.2622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.79,"last_trade_time":"2025-12-29T12:23:10","percent_change":0.0,"prev_day_close":47.8500003814697},{"option":"SPXW261231P08150000","bid":1108.4,"bid_size":0.0,"ask":1116.6,"ask_size":0.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.8713,"gamma":0.0003,"vega":14.0002,"theta":-0.1468,"rho":-61.8115,"theo":1113.9982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1139.95001220703},{"option":"SPXW261231C08160000","bid":48.8,"bid_size":0.0,"ask":49.7,"ask_size":0.0,"iv":0.1302,"open_interest":0.0,"volume":0.0,"delta":0.1278,"gamma":0.0002,"vega":13.8305,"theta":-0.2648,"rho":7.1644,"theo":49.0388,"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":46.6499996185303},{"option":"SPXW261231P08160000","bid":1116.4,"bid_size":0.0,"ask":1125.1,"ask_size":0.0,"iv":0.1306,"open_interest":0.0,"volume":0.0,"delta":-0.8738,"gamma":0.0002,"vega":13.8305,"theta":-0.1419,"rho":-62.0307,"theo":1122.4441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1148.75},{"option":"SPXW261231C08170000","bid":47.6,"bid_size":0.0,"ask":48.5,"ask_size":0.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":0.1254,"gamma":0.0002,"vega":13.6617,"theta":-0.261,"rho":7.0308,"theo":47.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.5499992370606},{"option":"SPXW261231P08170000","bid":1125.3,"bid_size":0.0,"ask":1133.6,"ask_size":0.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":-0.8762,"gamma":0.0002,"vega":13.6617,"theta":-0.1369,"rho":-62.2488,"theo":1130.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1157.29998779297},{"option":"SPXW261231C08180000","bid":46.4,"bid_size":0.0,"ask":47.3,"ask_size":0.0,"iv":0.13,"open_interest":3.0,"volume":0.0,"delta":0.123,"gamma":0.0002,"vega":13.4936,"theta":-0.2572,"rho":6.8984,"theo":46.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.28,"last_trade_time":"2026-01-09T11:21:21","percent_change":0.0,"prev_day_close":44.4500007629394},{"option":"SPXW261231P08180000","bid":1133.3,"bid_size":0.0,"ask":1142.1,"ask_size":0.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.8786,"gamma":0.0002,"vega":13.4936,"theta":-0.132,"rho":-62.4656,"theo":1139.4205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1165.79998779297},{"option":"SPXW261231C08190000","bid":45.3,"bid_size":0.0,"ask":46.2,"ask_size":0.0,"iv":0.1298,"open_interest":2.0,"volume":0.0,"delta":0.1207,"gamma":0.0002,"vega":13.326,"theta":-0.2534,"rho":6.7671,"theo":45.5369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.99,"last_trade_time":"2026-01-16T11:05:42","percent_change":0.0,"prev_day_close":43.3500003814697},{"option":"SPXW261231P08190000","bid":1142.3,"bid_size":0.0,"ask":1150.7,"ask_size":0.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.8809,"gamma":0.0002,"vega":13.326,"theta":-0.1271,"rho":-62.6813,"theo":1147.9503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1174.19995117188},{"option":"SPXW261231C08200000","bid":44.2,"bid_size":0.0,"ask":45.1,"ask_size":0.0,"iv":0.1297,"open_interest":26102.0,"volume":1.0,"delta":0.1184,"gamma":0.0002,"vega":13.1587,"theta":-0.2497,"rho":6.6372,"theo":44.4245,"change":4.58,"open":46.93,"high":46.93,"low":46.93,"tick":"up","last_trade_price":46.93,"last_trade_time":"2026-02-18T11:03:15","percent_change":10.8146,"prev_day_close":42.3500003814697},{"option":"SPXW261231P08200000","bid":1150.9,"bid_size":0.0,"ask":1159.2,"ask_size":0.0,"iv":0.1299,"open_interest":57.0,"volume":0.0,"delta":-0.8832,"gamma":0.0002,"vega":13.1587,"theta":-0.1223,"rho":-62.8957,"theo":1156.5073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1212.21,"last_trade_time":"2026-02-13T15:40:26","percent_change":0.0,"prev_day_close":1182.85003662109},{"option":"SPXW261231C08210000","bid":43.1,"bid_size":0.0,"ask":44.0,"ask_size":0.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":0.1161,"gamma":0.0002,"vega":12.9918,"theta":-0.246,"rho":6.509,"theo":43.3389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.2999992370606},{"option":"SPXW261231P08210000","bid":1159.5,"bid_size":0.0,"ask":1167.8,"ask_size":0.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.8855,"gamma":0.0002,"vega":12.9918,"theta":-0.1175,"rho":-63.1082,"theo":1165.091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1191.65002441406},{"option":"SPXW261231C08220000","bid":42.1,"bid_size":0.0,"ask":43.0,"ask_size":0.0,"iv":0.1295,"open_interest":2.0,"volume":0.0,"delta":0.1138,"gamma":0.0002,"vega":12.8251,"theta":-0.2423,"rho":6.3828,"theo":42.2796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.98,"last_trade_time":"2026-01-23T14:31:10","percent_change":0.0,"prev_day_close":40.2999992370606},{"option":"SPXW261231P08220000","bid":1168.1,"bid_size":0.0,"ask":1176.5,"ask_size":0.0,"iv":0.1298,"open_interest":0.0,"volume":0.0,"delta":-0.8877,"gamma":0.0002,"vega":12.8251,"theta":-0.1127,"rho":-63.3189,"theo":1173.701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1200.40002441406},{"option":"SPXW261231C08230000","bid":41.0,"bid_size":0.0,"ask":41.9,"ask_size":0.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":0.1116,"gamma":0.0002,"vega":12.659,"theta":-0.2387,"rho":6.2588,"theo":41.2461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3500003814697},{"option":"SPXW261231P08230000","bid":1176.2,"bid_size":0.0,"ask":1185.1,"ask_size":0.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.8899,"gamma":0.0002,"vega":12.659,"theta":-0.108,"rho":-63.5272,"theo":1182.3368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1209.04998779297},{"option":"SPXW261231C08240000","bid":40.0,"bid_size":0.0,"ask":40.9,"ask_size":0.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":0.1095,"gamma":0.0002,"vega":12.4934,"theta":-0.2351,"rho":6.1374,"theo":40.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.4000015258789},{"option":"SPXW261231P08240000","bid":1185.3,"bid_size":0.0,"ask":1193.8,"ask_size":0.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.8921,"gamma":0.0002,"vega":12.4934,"theta":-0.1033,"rho":-63.7331,"theo":1190.9978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1217.79998779297},{"option":"SPXW261231C08250000","bid":39.1,"bid_size":0.0,"ask":40.0,"ask_size":0.0,"iv":0.1291,"open_interest":3.0,"volume":1.0,"delta":0.1074,"gamma":0.0002,"vega":12.3288,"theta":-0.2316,"rho":6.0186,"theo":39.254,"change":4.03,"open":41.53,"high":41.53,"low":41.53,"tick":"up","last_trade_price":41.53,"last_trade_time":"2026-02-18T11:03:15","percent_change":10.7467,"prev_day_close":37.5},{"option":"SPXW261231P08250000","bid":1194.0,"bid_size":0.0,"ask":1202.5,"ask_size":0.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":-0.8942,"gamma":0.0002,"vega":12.3288,"theta":-0.0986,"rho":-63.9362,"theo":1199.6834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1226.34997558594},{"option":"SPXW261231C08260000","bid":38.1,"bid_size":0.0,"ask":39.0,"ask_size":0.0,"iv":0.129,"open_interest":1.0,"volume":0.0,"delta":0.1053,"gamma":0.0002,"vega":12.1653,"theta":-0.2281,"rho":5.9025,"theo":38.2942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.88,"last_trade_time":"2026-01-09T11:21:21","percent_change":0.0,"prev_day_close":36.5999984741211},{"option":"SPXW261231P08260000","bid":1202.2,"bid_size":0.0,"ask":1211.2,"ask_size":0.0,"iv":0.1294,"open_interest":0.0,"volume":0.0,"delta":-0.8963,"gamma":0.0002,"vega":12.1653,"theta":-0.094,"rho":-64.1368,"theo":1208.393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1235.35003662109},{"option":"SPXW261231C08270000","bid":37.2,"bid_size":0.0,"ask":38.1,"ask_size":0.0,"iv":0.1289,"open_interest":8.0,"volume":0.0,"delta":0.1032,"gamma":0.0002,"vega":12.0032,"theta":-0.2246,"rho":5.789,"theo":37.358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.49,"last_trade_time":"2026-02-02T15:18:58","percent_change":0.0,"prev_day_close":35.7000007629394},{"option":"SPXW261231P08270000","bid":1211.4,"bid_size":0.0,"ask":1219.9,"ask_size":0.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":-0.8983,"gamma":0.0002,"vega":12.0032,"theta":-0.0895,"rho":-64.3346,"theo":1217.1261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1242.65002441406},{"option":"SPXW261231C08280000","bid":36.3,"bid_size":0.0,"ask":37.2,"ask_size":0.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":0.1012,"gamma":0.0002,"vega":11.8428,"theta":-0.2212,"rho":5.678,"theo":36.4446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.17,"last_trade_time":"2026-01-20T10:00:08","percent_change":0.0,"prev_day_close":34.8500003814697},{"option":"SPXW261231P08280000","bid":1219.7,"bid_size":0.0,"ask":1228.7,"ask_size":0.0,"iv":0.1291,"open_interest":0.0,"volume":0.0,"delta":-0.9004,"gamma":0.0002,"vega":11.8428,"theta":-0.0849,"rho":-64.5301,"theo":1225.8821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1252.90002441406},{"option":"SPXW261231C08290000","bid":35.4,"bid_size":0.0,"ask":36.3,"ask_size":0.0,"iv":0.1287,"open_interest":4.0,"volume":0.0,"delta":0.0992,"gamma":0.0002,"vega":11.684,"theta":-0.2178,"rho":5.5691,"theo":35.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.11,"last_trade_time":"2026-02-02T15:19:34","percent_change":0.0,"prev_day_close":34.0},{"option":"SPXW261231P08290000","bid":1228.4,"bid_size":0.0,"ask":1237.5,"ask_size":0.0,"iv":0.1289,"open_interest":0.0,"volume":0.0,"delta":-0.9024,"gamma":0.0002,"vega":11.684,"theta":-0.0804,"rho":-64.7235,"theo":1234.6604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1261.69995117188},{"option":"SPXW261231C08300000","bid":34.5,"bid_size":0.0,"ask":35.4,"ask_size":0.0,"iv":0.1286,"open_interest":56.0,"volume":0.0,"delta":0.0973,"gamma":0.0002,"vega":11.5271,"theta":-0.2144,"rho":5.4621,"theo":34.6845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.15,"last_trade_time":"2026-02-06T11:36:16","percent_change":0.0,"prev_day_close":33.2000007629394},{"option":"SPXW261231P08300000","bid":1237.7,"bid_size":0.0,"ask":1246.3,"ask_size":0.0,"iv":0.1287,"open_interest":13.0,"volume":0.0,"delta":-0.9043,"gamma":0.0002,"vega":11.5271,"theta":-0.076,"rho":-64.9149,"theo":1243.4606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1148.66,"last_trade_time":"2026-01-09T12:10:04","percent_change":0.0,"prev_day_close":1270.34997558594},{"option":"SPXW261231C08400000","bid":27.1,"bid_size":0.0,"ask":27.7,"ask_size":0.0,"iv":0.1277,"open_interest":958.0,"volume":0.0,"delta":0.0796,"gamma":0.0002,"vega":10.038,"theta":-0.1833,"rho":4.4721,"theo":27.1124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.42,"last_trade_time":"2026-02-04T15:28:39","percent_change":0.0,"prev_day_close":26.0500001907349},{"option":"SPXW261231P08400000","bid":1326.2,"bid_size":0.0,"ask":1335.5,"ask_size":0.0,"iv":0.1282,"open_interest":1.0,"volume":0.0,"delta":-0.9219,"gamma":0.0002,"vega":10.038,"theta":-0.0338,"rho":-66.749,"theo":1332.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1281.3,"last_trade_time":"2026-01-06T11:22:15","percent_change":0.0,"prev_day_close":1360.0},{"option":"SPXW261231C08500000","bid":21.2,"bid_size":0.0,"ask":21.8,"ask_size":0.0,"iv":0.1273,"open_interest":1117.0,"volume":0.0,"delta":0.0651,"gamma":0.0002,"vega":8.6911,"theta":-0.1563,"rho":3.665,"theo":21.2784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.31,"last_trade_time":"2026-02-05T16:11:39","percent_change":0.0,"prev_day_close":20.4499998092651},{"option":"SPXW261231P08500000","bid":1417.4,"bid_size":0.0,"ask":1426.4,"ask_size":0.0,"iv":0.1275,"open_interest":3.0,"volume":0.0,"delta":-0.9364,"gamma":0.0002,"vega":8.6911,"theta":0.0,"rho":-68.4002,"theo":1423.4415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1372.67,"last_trade_time":"2026-01-05T11:30:21","percent_change":0.0,"prev_day_close":1451.15002441406},{"option":"SPXW261231C08600000","bid":16.6,"bid_size":0.0,"ask":17.2,"ask_size":0.0,"iv":0.127,"open_interest":571.0,"volume":2.0,"delta":0.0533,"gamma":0.0001,"vega":7.5071,"theta":-0.1332,"rho":2.9949,"theo":16.7969,"change":0.79,"open":16.82,"high":16.84,"low":16.82,"tick":"up","last_trade_price":16.84,"last_trade_time":"2026-02-18T09:58:17","percent_change":4.92212,"prev_day_close":16.0499997138977},{"option":"SPXW261231P08600000","bid":1509.4,"bid_size":0.0,"ask":1518.8,"ask_size":0.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":-0.9483,"gamma":0.0001,"vega":7.5071,"theta":0.0,"rho":-69.9144,"theo":1515.6534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1543.70001220703},{"option":"SPXW261231C08800000","bid":10.3,"bid_size":0.0,"ask":10.8,"ask_size":0.0,"iv":0.1272,"open_interest":147.0,"volume":0.0,"delta":0.036,"gamma":0.0001,"vega":5.5815,"theta":-0.097,"rho":2.0202,"theo":10.6825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-09T09:50:58","percent_change":0.0,"prev_day_close":10.0500001907349},{"option":"SPXW261231P08800000","bid":1696.4,"bid_size":0.0,"ask":1706.1,"ask_size":0.0,"iv":0.1281,"open_interest":19.0,"volume":0.0,"delta":-0.9656,"gamma":0.0001,"vega":5.5815,"theta":0.0,"rho":-72.5774,"theo":1702.9259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1652.71,"last_trade_time":"2026-02-09T09:50:58","percent_change":0.0,"prev_day_close":1730.65002441406}],"symbol":"^SPX","security_type":"index","exchange_id":5,"current_price":6881.3101,"price_change":38.0901,"price_change_percent":0.5566,"bid":6845.7598,"ask":6905.79,"bid_size":1,"ask_size":1,"open":6855.48,"high":6909.1201,"low":6849.6602,"close":6881.3101,"prev_day_close":6843.2202,"volume":0,"iv30":16.045,"iv30_change":-0.57,"iv30_change_percent":-3.4306,"seqno":18819090108,"last_trade_time":"2026-02-18T16:14:59","tick":"up"},"symbol":"_SPX"}